Tradegate Exchange

Nvidia Corp.

381

256

155.06

Date	Time	Volume	Order Volume	Price
26/08/2025	09:00:01.009	9		155.06
			9	155.06
			9	155.06
26/08/2025	08:59:49.620	100		155.06
			100	155.06
			100	155.06
26/08/2025	08:59:36.337	5		155.06
			5	155.06
			5	155.06
26/08/2025	08:59:15.702	3		155.06
			3	155.06
			3	155.06
26/08/2025	08:59:03.277	10		155.06
			10	155.06
			10	155.06
26/08/2025	08:58:49.249	130		155.18
			130	155.18
			130	155.18
26/08/2025	08:57:54.635	100		155.06
			100	155.06
			100	155.06
26/08/2025	08:57:46.344	43		155.18
			43	155.18
			43	155.18
26/08/2025	08:57:21.990	10		155.06
			10	155.06
			10	155.06
26/08/2025	08:57:13.648	10		155.18
			10	155.18
			10	155.18
26/08/2025	08:57:09.809	1		155.06
			1	155.06
			1	155.06
26/08/2025	08:57:00.350	4		155.18
			4	155.18
			4	155.18
26/08/2025	08:56:56.767	9		155.18
			9	155.18
			9	155.18
26/08/2025	08:56:31.059	70		155.06
			70	155.06
			70	155.06
26/08/2025	08:56:19.846	300		155.06
			300	155.06
			300	155.06
26/08/2025	08:55:24.786	3		155.18
			3	155.18
			3	155.18
26/08/2025	08:54:29.247	32		155.16
			32	155.16
			32	155.16
26/08/2025	08:54:18.401	15		155.06
			15	155.06
			15	155.06
26/08/2025	08:54:14.636	4		155.18
			4	155.18
			4	155.18
26/08/2025	08:54:00.541	8		155.06
			8	155.06
			8	155.06
26/08/2025	08:53:55.440	16		155.06
			16	155.06
			16	155.06
26/08/2025	08:53:49.471	15		155.06
			15	155.06
			15	155.06
26/08/2025	08:53:45.412	42		155.06
			42	155.06
			42	155.06
26/08/2025	08:53:09.283	1		155.16
			1	155.16
			1	155.16
26/08/2025	08:52:50.702	1		155.06
			1	155.06
			1	155.06
26/08/2025	08:52:33.493	1		155.14
			1	155.14
			1	155.14
26/08/2025	08:52:20.933	1 000		155.10
			1 000	155.10
			1 000	155.10
26/08/2025	08:52:06.861	300		155.10
			300	155.10
			300	155.10
26/08/2025	08:52:04.814	95		155.10
			95	155.10
			95	155.10
26/08/2025	08:51:54.343	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:51:23.481	12		155.10
			12	155.10
			12	155.10
26/08/2025	08:51:21.614	65		155.10
			65	155.10
			65	155.10
26/08/2025	08:51:05.524	26		154.96
			26	154.96
			10	154.96
			16	154.96
26/08/2025	08:50:51.964	4		154.96
			1	154.96
			3	154.96
			4	154.96
26/08/2025	08:49:42.967	5		154.96
			5	154.96
			5	154.96
26/08/2025	08:49:33.908	2		155.10
			2	155.10
			2	155.10
26/08/2025	08:49:14.489	331		154.96
			231	154.96
			100	154.96
			331	154.96
26/08/2025	08:49:01.520	2		155.00
			2	155.00
			2	155.00
26/08/2025	08:48:58.085	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:48:51.840	4		154.96
			4	154.96
			4	154.96
26/08/2025	08:48:43.162	200		155.00
			200	155.00
			200	155.00
26/08/2025	08:48:42.291	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:48:26.457	2		154.96
			2	154.96
			2	154.96
26/08/2025	08:47:37.138	50		155.00
			50	155.00
			50	155.00
26/08/2025	08:46:27.423	1		154.94
			1	154.94
			1	154.94
26/08/2025	08:46:03.142	2		154.94
			2	154.94
			2	154.94
26/08/2025	08:45:59.298	15		155.10
			15	155.10
			15	155.10
26/08/2025	08:45:44.144	7		155.10
			7	155.10
			7	155.10
26/08/2025	08:45:03.967	2		155.10
			2	155.10
			2	155.10
26/08/2025	08:44:48.283	30		155.02
			30	155.02
			30	155.02
26/08/2025	08:44:09.445	3		155.02
			3	155.02
			3	155.02
26/08/2025	08:44:06.761	5		155.02
			5	155.02
			5	155.02
26/08/2025	08:43:36.027	3		155.10
			3	155.10
			3	155.10
26/08/2025	08:43:22.536	1		155.10
			1	155.10
			1	155.10
26/08/2025	08:43:15.340	30		155.02
			30	155.02
			30	155.02
26/08/2025	08:42:58.279	1		155.02
			1	155.02
			1	155.02
26/08/2025	08:42:24.772	1		155.04
			1	155.04
			1	155.04
26/08/2025	08:42:17.275	40		155.00
			38	155.00
			2	155.00
			30	155.00
			10	155.00
26/08/2025	08:41:34.735	1 400		155.00
			300	155.00
			500	155.00
			500	155.00
			100	155.00
			1 400	155.00
26/08/2025	08:41:34.640	300		154.96
			300	154.96
			300	154.96
26/08/2025	08:41:33.159	50		154.82
			50	154.82
			50	154.82
26/08/2025	08:40:54.299	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:40:38.441	7		154.82
			7	154.82
			7	154.82
26/08/2025	08:40:14.817	30		154.96
			30	154.96
			30	154.96
26/08/2025	08:39:39.465	4		154.96
			4	154.96
			4	154.96
26/08/2025	08:39:12.338	6		154.82
			6	154.82
			6	154.82
26/08/2025	08:38:57.381	45		154.82
			45	154.82
			45	154.82
26/08/2025	08:38:28.571	2		154.82
			2	154.82
			2	154.82
26/08/2025	08:38:03.611	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:37:58.994	21		154.82
			21	154.82
			21	154.82
26/08/2025	08:37:44.488	210		154.96
			210	154.96
			210	154.96
26/08/2025	08:37:39.057	14		154.82
			14	154.82
			14	154.82
26/08/2025	08:37:34.939	2		154.96
			2	154.96
			2	154.96
26/08/2025	08:37:28.342	10		154.82
			10	154.82
			10	154.82
26/08/2025	08:37:22.678	14		154.82
			14	154.82
			14	154.82
26/08/2025	08:37:09.986	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:36:47.447	1 099		154.94
			1 099	154.94
			1 099	154.94
26/08/2025	08:36:46.142	2		154.94
			2	154.94
			2	154.94
26/08/2025	08:36:35.056	299		154.94
			100	154.94
			180	154.94
			299	154.94
			19	154.94
26/08/2025	08:36:25.413	220		154.96
			120	154.96
			20	154.96
			100	154.96
			200	154.96
26/08/2025	08:36:04.648	1 279		154.96
			750	154.96
			500	154.96
			300	154.96
			28	154.96
			1	154.96
			900	154.96
			69	154.96
			10	154.96
26/08/2025	08:35:23.227	300		155.02
			300	155.02
			300	155.02
26/08/2025	08:35:21.526	4		155.12
			4	155.12
			4	155.12
26/08/2025	08:35:20.764	300		155.02
			300	155.02
			300	155.02
26/08/2025	08:35:04.285	35		155.12
			35	155.12
			35	155.12
26/08/2025	08:34:30.692	1		155.02
			1	155.02
			1	155.02
26/08/2025	08:33:51.832	52		155.12
			52	155.12
			52	155.12
26/08/2025	08:33:49.730	1		155.12
			1	155.12
			1	155.12
26/08/2025	08:33:48.120	1		155.12
			1	155.12
			1	155.12
26/08/2025	08:33:37.579	100		155.02
			100	155.02
			100	155.02
26/08/2025	08:33:24.670	7		155.12
			7	155.12
			7	155.12
26/08/2025	08:33:24.573	1		155.12
			1	155.12
			1	155.12
26/08/2025	08:33:22.777	16		155.02
			16	155.02
			16	155.02
26/08/2025	08:33:12.892	20		155.12
			20	155.12
			20	155.12
26/08/2025	08:32:29.326	7		155.12
			7	155.12
			7	155.12
26/08/2025	08:32:19.953	4		155.12
			4	155.12
			4	155.12
26/08/2025	08:31:56.765	8		155.02
			8	155.02
			8	155.02
26/08/2025	08:31:47.124	50		155.12
			50	155.12
			50	155.12
26/08/2025	08:31:27.037	15		155.12
			15	155.12
			15	155.12
26/08/2025	08:30:41.318	32		155.12
			32	155.12
			32	155.12
26/08/2025	08:30:10.838	10		155.12
			10	155.12
			10	155.12
26/08/2025	08:30:08.953	50		155.12
			50	155.12
			50	155.12
26/08/2025	08:29:43.130	25		155.02
			25	155.02
			25	155.02
26/08/2025	08:29:06.793	20		155.12
			20	155.12
			20	155.12
26/08/2025	08:28:14.119	1 948		155.08
			1 948	155.08
			1 948	155.08
26/08/2025	08:28:05.410	600		155.08
			600	155.08
			600	155.08
26/08/2025	08:27:59.638	300		155.08
			300	155.08
			300	155.08
26/08/2025	08:27:47.634	7		155.16
			7	155.16
			7	155.16
26/08/2025	08:27:36.522	350		155.08
			350	155.08
			350	155.08
26/08/2025	08:27:31.968	5		155.16
			5	155.16
			5	155.16
26/08/2025	08:27:10.939	302		155.08
			302	155.08
			302	155.08
26/08/2025	08:27:10.779	300		155.08
			300	155.08
			300	155.08
26/08/2025	08:27:03.409	200		155.08
			200	155.08
			200	155.08
26/08/2025	08:26:16.026	293		155.10
			293	155.10
			293	155.10
26/08/2025	08:26:02.898	27		155.10
			27	155.10
			27	155.10
26/08/2025	08:25:37.388	290		155.10
			290	155.10
			290	155.10
26/08/2025	08:25:35.278	300		155.10
			300	155.10
			300	155.10
26/08/2025	08:25:24.658	15		155.18
			15	155.18
			15	155.18
26/08/2025	08:25:21.906	116		155.18
			116	155.18
			116	155.18
26/08/2025	08:24:16.660	25		155.18
			25	155.18
			25	155.18
26/08/2025	08:24:04.713	5		155.10
			5	155.10
			5	155.10
26/08/2025	08:24:04.566	60		155.18
			60	155.18
			60	155.18
26/08/2025	08:24:03.438	1		155.10
			1	155.10
			1	155.10
26/08/2025	08:23:41.696	100		155.16
			56	155.16
			44	155.16
			100	155.16
26/08/2025	08:23:03.428	117		155.10
			117	155.10
			117	155.10
26/08/2025	08:22:51.350	394		155.12
			394	155.12
			394	155.12
26/08/2025	08:22:47.651	500		155.12
			500	155.12
			500	155.12
26/08/2025	08:22:43.235	300		155.12
			300	155.12
			300	155.12
26/08/2025	08:22:43.150	770		155.12
			770	155.12
			770	155.12
26/08/2025	08:22:09.958	10		155.12
			10	155.12
			10	155.12
26/08/2025	08:22:08.824	200		155.12
			200	155.12
			200	155.12
26/08/2025	08:21:58.764	300		155.14
			300	155.14
			300	155.14
26/08/2025	08:21:58.299	175		155.14
			175	155.14
			175	155.14
26/08/2025	08:21:28.757	300		155.12
			300	155.12
			300	155.12
26/08/2025	08:20:53.777	26		155.12
			26	155.12
			26	155.12
26/08/2025	08:20:51.491	89		155.12
			89	155.12
			89	155.12
26/08/2025	08:20:33.894	1		155.12
			1	155.12
			1	155.12
26/08/2025	08:19:58.536	100		155.10
			100	155.10
			100	155.10
26/08/2025	08:19:49.113	15		155.12
			15	155.12
			15	155.12
26/08/2025	08:19:47.299	11		155.10
			11	155.10
			11	155.10
26/08/2025	08:19:44.987	1		155.12
			1	155.12
			1	155.12
26/08/2025	08:19:20.210	75		155.12
			75	155.12
			75	155.12
26/08/2025	08:18:44.353	940		155.10
			940	155.10
			940	155.10
26/08/2025	08:18:34.368	300		155.10
			300	155.10
			300	155.10
26/08/2025	08:18:16.750	1		155.12
			1	155.12
			1	155.12
26/08/2025	08:18:11.562	505		155.10
			35	155.10
			34	155.10
			200	155.10
			500	155.10
			5	155.10
			236	155.10
26/08/2025	08:17:58.531	300		155.12
			300	155.12
			300	155.12
26/08/2025	08:17:55.266	13		155.16
			13	155.16
			13	155.16
26/08/2025	08:16:34.953	300		155.10
			300	155.10
			250	155.10
			50	155.10
26/08/2025	08:16:21.721	300		155.12
			300	155.12
			10	155.12
			290	155.12
26/08/2025	08:15:57.663	300		155.10
			300	155.10
			300	155.10
26/08/2025	08:15:03.783	30		155.10
			30	155.10
			30	155.10
26/08/2025	08:13:54.724	8		155.02
			8	155.02
			8	155.02
26/08/2025	08:13:44.883	1		155.02
			1	155.02
			1	155.02
26/08/2025	08:13:33.718	1		155.04
			1	155.04
			1	155.04
26/08/2025	08:13:29.595	10		155.04
			10	155.04
			10	155.04
26/08/2025	08:13:26.496	3		155.04
			3	155.04
			3	155.04
26/08/2025	08:12:31.634	13		155.02
			13	155.02
			13	155.02
26/08/2025	08:12:28.382	100		155.04
			100	155.04
			100	155.04
26/08/2025	08:12:01.328	70		155.04
			70	155.04
			70	155.04
26/08/2025	08:11:48.721	3		155.04
			3	155.04
			3	155.04
26/08/2025	08:10:57.567	4		155.00
			4	155.00
			4	155.00
26/08/2025	08:10:40.891	30		154.96
			30	154.96
			30	154.96
26/08/2025	08:10:13.043	50		155.00
			50	155.00
			50	155.00
26/08/2025	08:10:04.911	1		154.96
			1	154.96
			1	154.96
26/08/2025	08:09:48.987	100		154.96
			100	154.96
			100	154.96
26/08/2025	08:09:19.231	4		154.96
			3	154.96
			4	154.96
			1	154.96
26/08/2025	08:08:57.891	963		154.96
			963	154.96
			194	154.96
			269	154.96
			500	154.96
26/08/2025	08:07:39.117	200		154.92
			200	154.92
			200	154.92
26/08/2025	08:07:00.882	2		154.92
			2	154.92
			2	154.92
26/08/2025	08:06:39.804	300		154.84
			300	154.84
			300	154.84
26/08/2025	08:06:24.341	22		154.84
			22	154.84
			22	154.84
26/08/2025	08:06:22.532	41		154.84
			41	154.84
			41	154.84
26/08/2025	08:06:20.825	6		154.84
			6	154.84
			6	154.84
26/08/2025	08:06:15.372	4		154.84
			4	154.84
			4	154.84
26/08/2025	08:06:12.755	30		154.84
			30	154.84
			30	154.84
26/08/2025	08:06:10.184	46		154.84
			46	154.84
			11	154.84
			35	154.84
26/08/2025	08:06:07.830	1		154.84
			1	154.84
			1	154.84
26/08/2025	08:05:57.268	34		154.76
			34	154.76
			34	154.76
26/08/2025	08:05:45.754	1		154.84
			1	154.84
			1	154.84
26/08/2025	08:05:44.898	1		154.76
			1	154.76
			1	154.76
26/08/2025	08:05:42.893	1		154.84
			1	154.84
			1	154.84
26/08/2025	08:05:36.646	1		154.76
			1	154.76
			1	154.76
26/08/2025	08:05:32.766	13		154.84
			13	154.84
			13	154.84
26/08/2025	08:04:56.188	20		154.80
			20	154.80
			20	154.80
26/08/2025	08:04:24.566	108		154.80
			108	154.80
			108	154.80
26/08/2025	08:04:17.783	1		154.84
			1	154.84
			1	154.84
26/08/2025	08:03:50.730	7		154.80
			7	154.80
			7	154.80
26/08/2025	08:03:26.882	1		154.80
			1	154.80
			1	154.80
26/08/2025	08:03:20.374	100		154.84
			100	154.84
			100	154.84
26/08/2025	08:03:16.319	8		154.84
			8	154.84
			8	154.84
26/08/2025	08:03:13.814	1		154.84
			1	154.84
			1	154.84
26/08/2025	08:02:46.551	1		154.78
			1	154.78
			1	154.78
26/08/2025	08:02:38.475	15		154.78
			15	154.78
			15	154.78
26/08/2025	08:02:31.344	5		154.78
			5	154.78
			5	154.78
26/08/2025	08:02:22.793	10		154.84
			10	154.84
			10	154.84
26/08/2025	08:02:03.159	52		154.84
			52	154.84
			52	154.84
26/08/2025	08:01:41.689	10		154.74
			10	154.74
			10	154.74
26/08/2025	08:01:30.320	80		154.84
			80	154.84
			80	154.84
26/08/2025	08:01:03.213	18		154.84
			18	154.84
			18	154.84
26/08/2025	08:00:59.602	6		154.74
			6	154.74
			6	154.74
26/08/2025	08:00:09.080	97		154.84
			97	154.84
			97	154.84
26/08/2025	08:00:06.675	158		154.74
			58	154.74
			158	154.74
			100	154.74
26/08/2025	08:00:04.246	32		154.84
			32	154.84
			32	154.84
26/08/2025	08:00:02.598	220		154.76
			100	154.76
			120	154.76
			220	154.76
26/08/2025	08:00:01.859	1		154.76
			1	154.76
			1	154.76
26/08/2025	08:00:01.600	13		154.84
			13	154.84
			13	154.84
26/08/2025	07:59:48.487	5		154.76
			5	154.76
			5	154.76
26/08/2025	07:59:45.826	10		154.84
			10	154.84
			10	154.84
26/08/2025	07:58:42.532	5		154.74
			5	154.74
			5	154.74
26/08/2025	07:57:48.754	20		154.84
			20	154.84
			20	154.84
26/08/2025	07:57:47.136	15		154.74
			15	154.74
			15	154.74
26/08/2025	07:56:56.756	60		154.84
			60	154.84
			60	154.84
26/08/2025	07:56:46.619	50		154.84
			50	154.84
			50	154.84
26/08/2025	07:56:06.916	9		154.74
			9	154.74
			9	154.74
26/08/2025	07:55:54.102	100		154.74
			100	154.74
			100	154.74
26/08/2025	07:54:41.020	50		154.84
			50	154.84
			50	154.84
26/08/2025	07:54:16.457	100		154.80
			100	154.80
			100	154.80
26/08/2025	07:53:45.897	5		154.86
			5	154.86
			5	154.86
26/08/2025	07:52:56.515	54		154.76
			54	154.76
			54	154.76
26/08/2025	07:52:34.600	32		154.86
			31	154.86
			1	154.86
			32	154.86
26/08/2025	07:52:22.967	33		154.76
			33	154.76
			33	154.76
26/08/2025	07:51:24.729	13		154.76
			13	154.76
			13	154.76
26/08/2025	07:51:24.653	18		154.76
			18	154.76
			18	154.76
26/08/2025	07:50:13.353	3		154.80
			3	154.80
			3	154.80
26/08/2025	07:50:09.332	30		154.80
			30	154.80
			30	154.80
26/08/2025	07:50:05.726	72		154.80
			72	154.80
			72	154.80
26/08/2025	07:49:59.735	50		154.80
			50	154.80
			50	154.80
26/08/2025	07:48:39.429	161		154.80
			161	154.80
			161	154.80
26/08/2025	07:48:15.986	10		154.80
			10	154.80
			10	154.80
26/08/2025	07:47:05.792	7		154.80
			7	154.80
			7	154.80
26/08/2025	07:46:41.371	25		154.80
			25	154.80
			25	154.80
26/08/2025	07:46:34.475	50		154.74
			50	154.74
			50	154.74
26/08/2025	07:46:00.609	56		154.80
			56	154.80
			56	154.80
26/08/2025	07:45:44.268	26		154.80
			26	154.80
			26	154.80
26/08/2025	07:44:03.769	1		154.74
			1	154.74
			1	154.74
26/08/2025	07:43:35.281	25		154.80
			25	154.80
			25	154.80
26/08/2025	07:42:08.515	30		154.80
			30	154.80
			30	154.80
26/08/2025	07:40:44.037	200		154.74
			180	154.74
			20	154.74
			200	154.74
26/08/2025	07:39:35.490	300		154.70
			300	154.70
			300	154.70
26/08/2025	07:39:10.276	50		154.84
			50	154.84
			10	154.84
			40	154.84
26/08/2025	07:38:34.026	21		154.70
			7	154.70
			4	154.70
			10	154.70
			21	154.70
26/08/2025	07:38:19.434	12		154.84
			12	154.84
			12	154.84
26/08/2025	07:36:07.161	100		154.72
			100	154.72
			100	154.72
26/08/2025	07:36:06.354	300		154.72
			300	154.72
			300	154.72
26/08/2025	07:35:38.183	300		154.80
			300	154.80
			300	154.80
26/08/2025	07:34:28.733	10		154.80
			10	154.80
			10	154.80
26/08/2025	07:34:07.136	5		154.92
			5	154.92
			5	154.92
26/08/2025	07:31:47.413	300		154.84
			300	154.84
			300	154.84
26/08/2025	07:31:10.206	13		154.92
			13	154.92
			13	154.92
26/08/2025	07:31:04.429	300		154.88
			300	154.88
			300	154.88
26/08/2025	07:30:53.763	31		154.84
			31	154.84
			31	154.84
26/08/2025	07:30:50.244	3		154.88
			3	154.88
			3	154.88
26/08/2025	07:30:37.793	300		154.90
			300	154.90
			300	154.90
26/08/2025	07:30:27.968	306		154.94
			6	154.94
			300	154.94
			306	154.94
26/08/2025	07:30:17.255	2 614		155.00
			15	155.00
			3	155.00
			1 496	155.00
			1	155.00
			25	155.00
			10	155.00
			10	155.00
			15	155.00
			10	155.00
			670	155.00
			1	155.00
			45	155.00
			35	155.00
			5	155.00
			14	155.00
			1	155.00
			40	155.00
			35	155.00
			99	155.00
			4	155.00
			10	155.00
			19	155.00
			15	155.00
			3	155.00
			10	155.00
			8	155.00
			18	155.00
			5	155.00
			825	155.00
			250	155.00
			2	155.00
			26	155.00
			50	155.00
			50	155.00
			15	155.00
			100	155.00
			8	155.00
			29	155.00
			30	155.00
			1	155.00
			10	155.00
			15	155.00
			32	155.00
			50	155.00
			5	155.00
			15	155.00
			8	155.00
			10	155.00
			2	155.00
			500	155.00
			4	155.00
			10	155.00
			10	155.00
			55	155.00
			18	155.00
			175	155.00
			2	155.00
			12	155.00
			32	155.00
			100	155.00
			1	155.00
			4	155.00
			8	155.00
			3	155.00
			10	155.00
			7	155.00
			25	155.00
			1	155.00
			6	155.00
			80	155.00
			10	155.00

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Commerzbank AG

Bid: 34.50 / Ask: 0.00
Volume: 510 815
-4.53%

Top 5 Turnover

Realtime Quotes
Last Update:
26/08/2025 @ 09:00:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice