Tradegate Exchange

Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien

445

388

48.20

Date	Time	Volume	Order Volume	Price
14/05/2025	18:25:28.736	220		48.20
			220	48.20
			220	48.20
14/05/2025	18:24:56.339	5 820		48.30
			5 820	48.30
			5 820	48.30
14/05/2025	18:24:51.594	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:24:35.377	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:24:14.805	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:20:52.769	20		48.31
			20	48.31
			20	48.31
14/05/2025	18:14:51.327	120		48.31
			120	48.31
			120	48.31
14/05/2025	18:13:56.619	135		48.31
			135	48.31
			135	48.31
14/05/2025	18:13:26.906	220		48.31
			220	48.31
			220	48.31
14/05/2025	18:12:05.748	40		48.31
			40	48.31
			40	48.31
14/05/2025	18:10:37.705	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:08:49.345	43		48.31
			43	48.31
			43	48.31
14/05/2025	18:06:54.067	100		48.31
			100	48.31
			100	48.31
14/05/2025	18:06:28.315	50		48.31
			50	48.31
			50	48.31
14/05/2025	18:06:14.384	2		48.39
			2	48.39
			2	48.39
14/05/2025	18:06:10.573	204		48.31
			100	48.31
			204	48.31
			7	48.31
			97	48.31
14/05/2025	18:06:08.282	220		48.31
			120	48.31
			100	48.31
			220	48.31
14/05/2025	18:05:36.603	380		48.17
			40	48.17
			210	48.17
			100	48.17
			30	48.17
			380	48.17
14/05/2025	18:03:35.517	60		48.16
			40	48.16
			13	48.16
			7	48.16
			60	48.16
14/05/2025	17:57:24.169	97		47.82
			30	47.82
			30	47.82
			7	47.82
			97	47.82
			30	47.82
14/05/2025	17:56:15.146	100		47.87
			100	47.87
			40	47.87
			20	47.87
			40	47.87
14/05/2025	17:52:18.395	40		48.17
			30	48.17
			10	48.17
			40	48.17
14/05/2025	17:48:12.653	3		48.17
			3	48.17
			3	48.17
14/05/2025	17:45:02.217	7		48.18
			7	48.18
			7	48.18
14/05/2025	17:38:56.230	1		48.45
			1	48.45
			1	48.45
14/05/2025	17:38:46.969	210		48.45
			210	48.45
			210	48.45
14/05/2025	17:38:43.144	360		48.34
			315	48.34
			45	48.34
			100	48.34
			7	48.34
			7	48.34
			246	48.34
14/05/2025	17:28:32.214	36		47.88
			36	47.88
			36	47.88
14/05/2025	17:27:58.757	1		47.88
			1	47.88
			1	47.88
14/05/2025	17:27:35.409	30		47.87
			30	47.87
			30	47.87
14/05/2025	17:27:11.346	100		47.86
			100	47.86
			100	47.86
14/05/2025	17:26:58.976	1		47.86
			1	47.86
			1	47.86
14/05/2025	17:23:49.875	150		47.82
			150	47.82
			150	47.82
14/05/2025	17:23:46.201	450		47.82
			450	47.82
			450	47.82
14/05/2025	17:21:51.010	5		47.79
			5	47.79
			5	47.79
14/05/2025	17:21:03.696	1		47.78
			1	47.78
			1	47.78
14/05/2025	17:19:56.959	32		47.78
			32	47.78
			32	47.78
14/05/2025	17:17:58.921	10		47.80
			10	47.80
			10	47.80
14/05/2025	17:15:59.033	10		47.79
			10	47.79
			10	47.79
14/05/2025	17:13:15.948	150		47.79
			150	47.79
			150	47.79
14/05/2025	17:13:05.634	450		47.79
			450	47.79
			450	47.79
14/05/2025	17:11:36.762	110		47.67
			110	47.67
			110	47.67
14/05/2025	17:09:15.557	1		47.65
			1	47.65
			1	47.65
14/05/2025	17:08:51.189	250		47.64
			250	47.64
			250	47.64
14/05/2025	17:08:51.061	250		47.64
			250	47.64
			250	47.64
14/05/2025	17:08:50.980	200		47.65
			200	47.65
			200	47.65
14/05/2025	17:08:48.173	63		47.68
			63	47.68
			63	47.68
14/05/2025	17:08:29.488	30		47.70
			30	47.70
			10	47.70
			20	47.70
14/05/2025	17:06:10.310	75		47.75
			75	47.75
			75	47.75
14/05/2025	16:58:46.145	18		47.93
			18	47.93
			18	47.93
14/05/2025	16:58:41.566	52		47.93
			52	47.93
			52	47.93
14/05/2025	16:56:20.958	10		47.86
			10	47.86
			10	47.86
14/05/2025	16:55:14.949	40		47.85
			40	47.85
			40	47.85
14/05/2025	16:52:03.853	30		47.81
			30	47.81
			30	47.81
14/05/2025	16:51:12.971	30		47.80
			30	47.80
			30	47.80
14/05/2025	16:50:43.744	20		47.79
			20	47.79
			20	47.79
14/05/2025	16:48:27.654	1		47.78
			1	47.78
			1	47.78
14/05/2025	16:46:34.224	20		47.82
			20	47.82
			20	47.82
14/05/2025	16:46:15.583	140		47.82
			140	47.82
			140	47.82
14/05/2025	16:42:28.489	4		47.84
			4	47.84
			4	47.84
14/05/2025	16:41:57.267	20		47.85
			20	47.85
			20	47.85
14/05/2025	16:40:58.477	1		47.84
			1	47.84
			1	47.84
14/05/2025	16:38:55.521	2		47.88
			2	47.88
			2	47.88
14/05/2025	16:38:14.210	20		47.90
			20	47.90
			20	47.90
14/05/2025	16:37:13.913	250		47.94
			250	47.94
			250	47.94
14/05/2025	16:35:30.072	21		47.97
			21	47.97
			21	47.97
14/05/2025	16:29:11.289	1		47.95
			1	47.95
			1	47.95
14/05/2025	16:24:13.133	450		47.97
			450	47.97
			450	47.97
14/05/2025	16:24:02.609	450		47.97
			450	47.97
			450	47.97
14/05/2025	16:19:24.305	10		47.91
			10	47.91
			10	47.91
14/05/2025	16:16:19.218	40		47.90
			40	47.90
			40	47.90
14/05/2025	16:11:19.094	3		47.86
			3	47.86
			3	47.86
14/05/2025	16:06:22.523	5		47.82
			5	47.82
			5	47.82
14/05/2025	16:04:10.552	30		47.74
			30	47.74
			30	47.74
14/05/2025	16:02:59.355	4		47.71
			4	47.71
			4	47.71
14/05/2025	16:02:29.492	50		47.80
			50	47.80
			50	47.80
14/05/2025	16:02:29.340	3		47.84
			3	47.84
			2	47.84
			1	47.84
14/05/2025	16:02:00.646	300		47.83
			300	47.83
			300	47.83
14/05/2025	16:00:37.464	450		47.80
			450	47.80
			450	47.80
14/05/2025	16:00:25.092	50		47.82
			50	47.82
			50	47.82
14/05/2025	15:59:46.743	10		47.85
			10	47.85
			10	47.85
14/05/2025	15:57:41.927	40		47.76
			40	47.76
			40	47.76
14/05/2025	15:52:11.963	37		47.76
			37	47.76
			37	47.76
14/05/2025	15:50:19.721	69		47.78
			69	47.78
			69	47.78
14/05/2025	15:47:20.349	20		47.71
			20	47.71
			20	47.71
14/05/2025	15:47:12.598	2		47.73
			2	47.73
			2	47.73
14/05/2025	15:44:49.579	450		47.80
			450	47.80
			450	47.80
14/05/2025	15:44:29.322	85		47.82
			85	47.82
			85	47.82
14/05/2025	15:44:25.560	2		47.81
			2	47.81
			2	47.81
14/05/2025	15:43:20.127	5		47.80
			5	47.80
			5	47.80
14/05/2025	15:42:40.376	3		47.79
			3	47.79
			3	47.79
14/05/2025	15:42:31.415	7		47.80
			7	47.80
			7	47.80
14/05/2025	15:38:17.148	1		47.76
			1	47.76
			1	47.76
14/05/2025	15:36:36.439	2		47.75
			2	47.75
			2	47.75
14/05/2025	15:35:33.116	20		47.75
			20	47.75
			20	47.75
14/05/2025	15:35:23.593	58		47.75
			58	47.75
			58	47.75
14/05/2025	15:33:46.721	1		47.77
			1	47.77
			1	47.77
14/05/2025	15:33:45.514	39		47.75
			39	47.75
			39	47.75
14/05/2025	15:33:25.483	1		47.75
			1	47.75
			1	47.75
14/05/2025	15:33:20.793	7		47.75
			7	47.75
			7	47.75
14/05/2025	15:33:09.274	1		47.77
			1	47.77
			1	47.77
14/05/2025	15:31:55.205	1		47.78
			1	47.78
			1	47.78
14/05/2025	15:31:30.870	20		47.80
			20	47.80
			20	47.80
14/05/2025	15:30:24.526	2		47.84
			2	47.84
			2	47.84
14/05/2025	15:25:39.010	15		47.90
			15	47.90
			15	47.90
14/05/2025	15:16:18.098	50		47.89
			50	47.89
			50	47.89
14/05/2025	15:12:01.920	6		47.97
			6	47.97
			6	47.97
14/05/2025	15:09:53.355	2		47.96
			2	47.96
			2	47.96
14/05/2025	15:09:27.377	140		47.96
			140	47.96
			140	47.96
14/05/2025	15:07:07.970	140		47.93
			140	47.93
			140	47.93
14/05/2025	15:06:52.585	154		47.93
			154	47.93
			154	47.93
14/05/2025	15:05:35.504	40		47.90
			40	47.90
			40	47.90
14/05/2025	15:02:36.301	10		47.87
			10	47.87
			10	47.87
14/05/2025	15:01:24.181	5		47.93
			5	47.93
			5	47.93
14/05/2025	15:00:28.035	250		47.90
			250	47.90
			250	47.90
14/05/2025	14:54:34.782	4		47.87
			4	47.87
			4	47.87
14/05/2025	14:54:29.530	20		47.89
			20	47.89
			20	47.89
14/05/2025	14:51:55.977	1		47.92
			1	47.92
			1	47.92
14/05/2025	14:46:52.590	300		47.95
			300	47.95
			300	47.95
14/05/2025	14:46:31.722	105		47.94
			105	47.94
			105	47.94
14/05/2025	14:44:04.270	32		47.95
			32	47.95
			32	47.95
14/05/2025	14:43:39.378	220		47.92
			220	47.92
			220	47.92
14/05/2025	14:38:40.164	25		47.90
			25	47.90
			25	47.90
14/05/2025	14:36:53.032	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:36:26.590	100		48.00
			100	48.00
			100	48.00
14/05/2025	14:34:00.916	10		48.03
			10	48.03
			10	48.03
14/05/2025	14:28:37.616	25		47.98
			25	47.98
			25	47.98
14/05/2025	14:22:50.178	60		48.00
			60	48.00
			60	48.00
14/05/2025	14:22:45.688	170		48.01
			160	48.01
			170	48.01
			10	48.01
14/05/2025	14:22:10.047	1		48.01
			1	48.01
			1	48.01
14/05/2025	14:21:26.995	1		48.00
			1	48.00
			1	48.00
14/05/2025	14:20:59.267	7		48.00
			7	48.00
			7	48.00
14/05/2025	14:20:37.277	1		47.97
			1	47.97
			1	47.97
14/05/2025	14:19:00.584	33		47.99
			33	47.99
			33	47.99
14/05/2025	14:19:00.398	250		47.99
			200	47.99
			50	47.99
			250	47.99
14/05/2025	14:19:00.233	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:19:00.075	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:18:54.424	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:18:50.475	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:18:35.913	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:17:33.116	2		47.97
			2	47.97
			2	47.97
14/05/2025	14:15:57.579	100		47.94
			100	47.94
			100	47.94
14/05/2025	14:15:31.697	9		47.92
			9	47.92
			9	47.92
14/05/2025	14:14:29.197	3		47.88
			3	47.88
			3	47.88
14/05/2025	14:14:18.238	1		47.90
			1	47.90
			1	47.90
14/05/2025	14:11:02.329	2		47.83
			2	47.83
			2	47.83
14/05/2025	14:10:02.389	50		47.80
			50	47.80
			50	47.80
14/05/2025	14:03:19.482	90		47.71
			90	47.71
			90	47.71
14/05/2025	14:02:56.960	15		47.72
			15	47.72
			15	47.72
14/05/2025	14:00:07.388	100		47.74
			100	47.74
			100	47.74
14/05/2025	13:59:44.659	1		47.75
			1	47.75
			1	47.75
14/05/2025	13:57:41.460	1		47.76
			1	47.76
			1	47.76
14/05/2025	13:57:24.507	20		47.74
			20	47.74
			20	47.74
14/05/2025	13:57:15.896	100		47.76
			100	47.76
			100	47.76
14/05/2025	13:57:15.200	10		47.76
			10	47.76
			10	47.76
14/05/2025	13:56:00.933	1		47.82
			1	47.82
			1	47.82
14/05/2025	13:55:24.376	1		47.77
			1	47.77
			1	47.77
14/05/2025	13:46:56.134	1		47.83
			1	47.83
			1	47.83
14/05/2025	13:45:25.994	17		47.88
			17	47.88
			17	47.88
14/05/2025	13:43:36.383	14		47.92
			14	47.92
			14	47.92
14/05/2025	13:38:37.725	450		47.90
			450	47.90
			450	47.90
14/05/2025	13:36:36.271	250		47.91
			250	47.91
			250	47.91
14/05/2025	13:36:27.671	250		47.91
			250	47.91
			250	47.91
14/05/2025	13:36:02.776	10		47.91
			10	47.91
			10	47.91
14/05/2025	13:35:07.859	4		47.90
			4	47.90
			4	47.90
14/05/2025	13:32:54.810	8		47.89
			8	47.89
			8	47.89
14/05/2025	13:25:56.938	20		47.87
			20	47.87
			20	47.87
14/05/2025	13:24:30.612	110		47.88
			110	47.88
			110	47.88
14/05/2025	13:19:04.673	200		47.85
			200	47.85
			200	47.85
14/05/2025	13:09:09.917	1		47.77
			1	47.77
			1	47.77
14/05/2025	13:07:37.796	3		47.80
			3	47.80
			3	47.80
14/05/2025	13:06:22.539	10		47.79
			10	47.79
			10	47.79
14/05/2025	13:03:05.800	90		47.79
			90	47.79
			90	47.79
14/05/2025	12:54:36.794	7		47.75
			7	47.75
			7	47.75
14/05/2025	12:45:17.034	250		47.77
			250	47.77
			250	47.77
14/05/2025	12:45:09.701	250		47.79
			250	47.79
			250	47.79
14/05/2025	12:41:34.838	141		47.80
			141	47.80
			141	47.80
14/05/2025	12:38:04.857	47		47.82
			47	47.82
			47	47.82
14/05/2025	12:37:38.650	47		47.82
			47	47.82
			47	47.82
14/05/2025	12:35:06.122	10		47.82
			10	47.82
			10	47.82
14/05/2025	12:33:10.479	5		47.84
			5	47.84
			5	47.84
14/05/2025	12:31:28.229	70		47.80
			70	47.80
			70	47.80
14/05/2025	12:31:21.216	24		47.80
			24	47.80
			24	47.80
14/05/2025	12:30:37.496	1		47.83
			1	47.83
			1	47.83
14/05/2025	12:30:18.452	70		47.82
			70	47.82
			70	47.82
14/05/2025	12:29:41.137	13		47.85
			13	47.85
			13	47.85
14/05/2025	12:28:28.585	32		47.84
			32	47.84
			32	47.84
14/05/2025	12:27:08.573	250		47.85
			250	47.85
			250	47.85
14/05/2025	12:20:53.363	1 006		47.80
			1 006	47.80
			1 006	47.80
14/05/2025	12:20:29.101	250		47.80
			250	47.80
			250	47.80
14/05/2025	12:20:21.526	450		47.80
			450	47.80
			450	47.80
14/05/2025	12:20:05.169	18		47.80
			18	47.80
			18	47.80
14/05/2025	12:16:20.946	10		47.80
			10	47.80
			10	47.80
14/05/2025	12:16:05.180	222		47.83
			12	47.83
			210	47.83
			222	47.83
14/05/2025	12:13:41.951	250		47.84
			250	47.84
			250	47.84
14/05/2025	12:12:25.268	80		47.81
			80	47.81
			80	47.81
14/05/2025	12:10:00.341	10		47.80
			10	47.80
			10	47.80
14/05/2025	11:59:16.510	100		47.83
			100	47.83
			100	47.83
14/05/2025	11:58:37.126	3		47.82
			3	47.82
			3	47.82
14/05/2025	11:58:26.252	1		47.84
			1	47.84
			1	47.84
14/05/2025	11:57:55.159	50		47.85
			50	47.85
			50	47.85
14/05/2025	11:52:03.494	10		47.78
			10	47.78
			10	47.78
14/05/2025	11:51:18.577	20		47.83
			20	47.83
			20	47.83
14/05/2025	11:50:28.158	20		47.84
			20	47.84
			20	47.84
14/05/2025	11:49:41.333	9		47.83
			9	47.83
			9	47.83
14/05/2025	11:45:09.620	3		47.91
			3	47.91
			3	47.91
14/05/2025	11:44:51.559	5		47.88
			5	47.88
			5	47.88
14/05/2025	11:41:48.315	49		47.87
			49	47.87
			49	47.87
14/05/2025	11:38:12.501	49		47.90
			49	47.90
			49	47.90
14/05/2025	11:31:24.061	54		47.80
			54	47.80
			54	47.80
14/05/2025	11:30:56.894	30		47.78
			30	47.78
			30	47.78
14/05/2025	11:30:39.253	19		47.77
			19	47.77
			19	47.77
14/05/2025	11:28:57.509	5		47.78
			5	47.78
			5	47.78
14/05/2025	11:28:21.804	200		47.77
			200	47.77
			200	47.77
14/05/2025	11:23:54.650	300		47.65
			300	47.65
			300	47.65
14/05/2025	11:23:53.204	10		47.63
			10	47.63
			10	47.63
14/05/2025	11:22:32.668	100		47.71
			100	47.71
			100	47.71
14/05/2025	11:21:43.484	30		47.68
			30	47.68
			30	47.68
14/05/2025	11:19:44.416	400		47.69
			400	47.69
			400	47.69
14/05/2025	11:16:48.645	350		47.70
			350	47.70
			350	47.70
14/05/2025	11:14:02.722	50		47.67
			50	47.67
			50	47.67
14/05/2025	11:11:35.133	11		47.74
			11	47.74
			11	47.74
14/05/2025	11:11:11.710	70		47.75
			70	47.75
			70	47.75
14/05/2025	11:08:00.342	550		47.72
			100	47.72
			550	47.72
			450	47.72
14/05/2025	11:07:16.207	450		47.72
			450	47.72
			450	47.72
14/05/2025	11:05:33.038	250		47.73
			250	47.73
			250	47.73
14/05/2025	11:05:13.624	50		47.74
			50	47.74
			50	47.74
14/05/2025	11:05:08.315	50		47.73
			50	47.73
			50	47.73
14/05/2025	11:03:47.894	100		47.70
			100	47.70
			100	47.70
14/05/2025	11:03:46.045	350		47.70
			350	47.70
			350	47.70
14/05/2025	11:03:37.844	20		47.68
			20	47.68
			20	47.68
14/05/2025	11:02:14.939	104		47.71
			104	47.71
			104	47.71
14/05/2025	11:02:07.427	62		47.68
			62	47.68
			62	47.68
14/05/2025	11:02:06.162	250		47.72
			250	47.72
			250	47.72
14/05/2025	10:52:21.949	100		47.78
			100	47.78
			100	47.78
14/05/2025	10:47:33.237	250		47.84
			250	47.84
			250	47.84
14/05/2025	10:47:11.787	50		47.85
			50	47.85
			50	47.85
14/05/2025	10:46:58.031	110		47.84
			110	47.84
			110	47.84
14/05/2025	10:45:54.352	10		47.83
			10	47.83
			10	47.83
14/05/2025	10:41:48.683	30		47.78
			30	47.78
			30	47.78
14/05/2025	10:41:13.262	1		47.79
			1	47.79
			1	47.79
14/05/2025	10:40:44.515	170		47.77
			170	47.77
			170	47.77
14/05/2025	10:34:23.307	50		47.80
			50	47.80
			50	47.80
14/05/2025	10:30:27.907	65		47.79
			65	47.79
			65	47.79
14/05/2025	10:29:39.201	1		47.81
			1	47.81
			1	47.81
14/05/2025	10:29:04.173	1		47.80
			1	47.80
			1	47.80
14/05/2025	10:27:28.123	30		47.77
			30	47.77
			30	47.77
14/05/2025	10:27:08.404	1		47.77
			1	47.77
			1	47.77
14/05/2025	10:25:22.915	208		47.81
			208	47.81
			208	47.81
14/05/2025	10:23:31.990	50		47.75
			50	47.75
			50	47.75
14/05/2025	10:20:44.563	3		47.73
			3	47.73
			3	47.73
14/05/2025	10:20:30.663	1		47.74
			1	47.74
			1	47.74
14/05/2025	10:19:08.049	250		47.76
			250	47.76
			250	47.76
14/05/2025	10:18:08.442	7		47.76
			7	47.76
			7	47.76
14/05/2025	10:18:02.336	12		47.76
			12	47.76
			12	47.76
14/05/2025	10:16:50.590	146		47.77
			146	47.77
			146	47.77
14/05/2025	10:11:55.426	100		47.72
			100	47.72
			100	47.72
14/05/2025	10:10:50.561	100		47.74
			100	47.74
			100	47.74
14/05/2025	10:07:46.587	15		47.78
			15	47.78
			15	47.78
14/05/2025	10:07:20.443	54		47.73
			54	47.73
			54	47.73
14/05/2025	10:06:24.319	450		47.73
			450	47.73
			450	47.73
14/05/2025	10:04:48.382	120		47.81
			120	47.81
			120	47.81
14/05/2025	10:03:03.896	2		47.85
			2	47.85
			2	47.85
14/05/2025	10:01:37.823	30		47.86
			30	47.86
			30	47.86
14/05/2025	09:58:40.590	200		47.80
			200	47.80
			200	47.80
14/05/2025	09:58:10.290	40		47.79
			40	47.79
			40	47.79
14/05/2025	09:57:53.585	125		47.81
			125	47.81
			125	47.81
14/05/2025	09:56:14.112	102		47.87
			102	47.87
			102	47.87
14/05/2025	09:55:49.281	16		47.87
			16	47.87
			16	47.87
14/05/2025	09:55:15.271	67		47.85
			67	47.85
			67	47.85
14/05/2025	09:54:27.712	110		47.80
			110	47.80
			110	47.80
14/05/2025	09:53:43.864	10		47.77
			10	47.77
			10	47.77
14/05/2025	09:53:40.067	2 650		47.79
			2 650	47.79
			2 650	47.79
14/05/2025	09:52:46.866	350		47.76
			350	47.76
			350	47.76
14/05/2025	09:49:41.210	20		47.63
			20	47.63
			20	47.63
14/05/2025	09:49:28.585	100		47.63
			100	47.63
			100	47.63
14/05/2025	09:49:16.121	70		47.61
			70	47.61
			70	47.61
14/05/2025	09:48:49.758	55		47.60
			55	47.60
			55	47.60
14/05/2025	09:48:13.710	37		47.59
			37	47.59
			37	47.59
14/05/2025	09:47:59.833	21		47.59
			21	47.59
			21	47.59
14/05/2025	09:47:52.894	100		47.58
			100	47.58
			100	47.58
14/05/2025	09:47:29.802	70		47.58
			70	47.58
			70	47.58
14/05/2025	09:46:44.400	1		47.58
			1	47.58
			1	47.58
14/05/2025	09:46:40.527	3		47.56
			3	47.56
			3	47.56
14/05/2025	09:46:11.939	1		47.56
			1	47.56
			1	47.56
14/05/2025	09:44:52.017	13		47.55
			13	47.55
			13	47.55
14/05/2025	09:44:00.579	10		47.50
			10	47.50
			10	47.50
14/05/2025	09:42:23.284	40		47.47
			40	47.47
			40	47.47
14/05/2025	09:40:46.313	200		47.49
			101	47.49
			200	47.49
			99	47.49
14/05/2025	09:40:46.249	23		47.52
			2	47.52
			21	47.52
			13	47.52
			10	47.52
14/05/2025	09:39:05.896	400		47.50
			175	47.50
			73	47.50
			400	47.50
			25	47.50
			20	47.50
			100	47.50
			7	47.50
14/05/2025	09:39:05.745	198		47.52
			198	47.52
			198	47.52
14/05/2025	09:38:59.568	42		47.55
			42	47.55
			42	47.55
14/05/2025	09:38:05.209	15		47.56
			15	47.56
			15	47.56
14/05/2025	09:37:28.485	30		47.57
			30	47.57
			30	47.57
14/05/2025	09:37:09.577	10		47.63
			10	47.63
			10	47.63
14/05/2025	09:35:02.106	250		47.71
			250	47.71
			250	47.71
14/05/2025	09:34:49.981	100		47.71
			100	47.71
			100	47.71
14/05/2025	09:34:08.764	20		47.72
			20	47.72
			20	47.72
14/05/2025	09:33:44.588	25		47.73
			25	47.73
			25	47.73
14/05/2025	09:33:05.696	22		47.70
			22	47.70
			22	47.70
14/05/2025	09:31:49.101	100		47.71
			100	47.71
			100	47.71
14/05/2025	09:31:13.046	26		47.74
			26	47.74
			26	47.74
14/05/2025	09:31:01.482	40		47.74
			40	47.74
			40	47.74
14/05/2025	09:28:32.255	1		47.61
			1	47.61
			1	47.61
14/05/2025	09:27:58.199	260		47.60
			210	47.60
			50	47.60
			260	47.60
14/05/2025	09:27:50.660	50		47.61
			50	47.61
			50	47.61
14/05/2025	09:27:50.538	30		47.62
			30	47.62
			30	47.62
14/05/2025	09:27:39.570	41		47.65
			41	47.65
			41	47.65
14/05/2025	09:27:31.537	30		47.65
			30	47.65
			30	47.65
14/05/2025	09:26:59.947	62		47.70
			62	47.70
			62	47.70
14/05/2025	09:26:59.855	100		47.71
			100	47.71
			100	47.71
14/05/2025	09:26:32.960	63		47.78
			63	47.78
			63	47.78
14/05/2025	09:24:58.579	11		47.79
			11	47.79
			11	47.79
14/05/2025	09:24:54.735	2		47.85
			2	47.85
			2	47.85
14/05/2025	09:24:35.896	1 016		47.85
			766	47.85
			250	47.85
			1 016	47.85
14/05/2025	09:24:22.826	350		47.85
			350	47.85
			350	47.85
14/05/2025	09:24:22.486	1 284		47.85
			250	47.85
			1 284	47.85
			1 034	47.85
14/05/2025	09:22:53.228	350		47.85
			350	47.85
			350	47.85
14/05/2025	09:21:31.886	50		47.73
			50	47.73
			50	47.73
14/05/2025	09:21:27.356	250		47.74
			250	47.74
			250	47.74
14/05/2025	09:21:21.307	30		47.76
			30	47.76
			30	47.76

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

Nvidia Corp.

Bid: 120.40 / Ask: 120.44
Volume: 814 807
+3.63%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:25:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice