Nvidia Corp.

1577

1278

149.38

       

Date Time Volume Order Volume Price
10/09/2025 13:16:07.849 20   149.38
      20 149.38
      1 149.38
      19 149.38
10/09/2025 13:15:37.957 1   149.38
      1 149.38
      1 149.38
10/09/2025 13:15:34.030 1   149.28
      1 149.28
      1 149.28
10/09/2025 13:14:42.381 5   149.34
      5 149.34
      5 149.34
10/09/2025 13:14:40.813 8   149.34
      8 149.34
      8 149.34
10/09/2025 13:14:21.822 100   149.22
      100 149.22
      100 149.22
10/09/2025 13:14:21.299 8   149.22
      8 149.22
      8 149.22
10/09/2025 13:13:22.008 45   149.32
      45 149.32
      45 149.32
10/09/2025 13:13:21.147 3   149.30
      3 149.30
      3 149.30
10/09/2025 13:13:19.041 12   149.32
      12 149.32
      12 149.32
10/09/2025 13:12:31.097 2   149.12
      2 149.12
      2 149.12
10/09/2025 13:12:29.073 1   149.22
      1 149.22
      1 149.22
10/09/2025 13:12:16.746 46   149.14
      46 149.14
      46 149.14
10/09/2025 13:11:07.816 70   149.20
      37 149.20
      70 149.20
      33 149.20
10/09/2025 13:11:05.654 1   149.16
      1 149.16
      1 149.16
10/09/2025 13:10:56.025 10   149.14
      10 149.14
      10 149.14
10/09/2025 13:10:00.709 3   149.14
      3 149.14
      3 149.14
10/09/2025 13:09:30.759 5   149.08
      5 149.08
      5 149.08
10/09/2025 13:09:15.980 100   149.02
      100 149.02
      100 149.02
10/09/2025 13:08:55.314 6   149.12
      6 149.12
      6 149.12
10/09/2025 13:08:34.231 3   149.08
      3 149.08
      3 149.08
10/09/2025 13:08:29.000 2   149.14
      2 149.14
      2 149.14
10/09/2025 13:08:18.701 5   149.08
      5 149.08
      5 149.08
10/09/2025 13:08:07.639 2   149.18
      2 149.18
      2 149.18
10/09/2025 13:07:58.323 50   149.12
      50 149.12
      50 149.12
10/09/2025 13:07:36.673 4   149.18
      4 149.18
      4 149.18
10/09/2025 13:07:30.928 30   149.12
      30 149.12
      30 149.12
10/09/2025 13:07:13.563 1   149.18
      1 149.18
      1 149.18
10/09/2025 13:06:18.102 2   149.22
      2 149.22
      2 149.22
10/09/2025 13:05:34.910 100   149.20
      100 149.20
      100 149.20
10/09/2025 13:05:14.822 8   149.22
      8 149.22
      8 149.22
10/09/2025 13:04:59.322 161   149.18
      161 149.18
      161 149.18
10/09/2025 13:04:54.444 20   149.18
      20 149.18
      20 149.18
10/09/2025 13:04:28.447 4   149.24
      4 149.24
      4 149.24
10/09/2025 13:04:23.602 65   149.26
      65 149.26
      65 149.26
10/09/2025 13:04:13.594 5   149.18
      5 149.18
      5 149.18
10/09/2025 13:04:07.009 1   149.28
      1 149.28
      1 149.28
10/09/2025 13:03:49.917 100   149.20
      100 149.20
      100 149.20
10/09/2025 13:03:41.943 1   149.26
      1 149.26
      1 149.26
10/09/2025 13:03:33.611 30   149.26
      30 149.26
      30 149.26
10/09/2025 13:02:31.971 7   149.20
      7 149.20
      7 149.20
10/09/2025 13:02:23.510 3   149.20
      3 149.20
      2 149.20
      1 149.20
10/09/2025 13:01:10.820 1   149.16
      1 149.16
      1 149.16
10/09/2025 13:01:10.116 1   149.24
      1 149.24
      1 149.24
10/09/2025 13:00:31.775 18   149.20
      18 149.20
      18 149.20
10/09/2025 13:00:25.013 53   149.28
      53 149.28
      53 149.28
10/09/2025 13:00:17.507 4   149.24
      4 149.24
      4 149.24
10/09/2025 12:59:59.812 19   149.20
      19 149.20
      19 149.20
10/09/2025 12:59:46.356 14   149.20
      14 149.20
      14 149.20
10/09/2025 12:59:34.482 3   149.28
      3 149.28
      3 149.28
10/09/2025 12:58:58.919 13   149.32
      13 149.32
      13 149.32
10/09/2025 12:58:58.815 150   149.32
      150 149.32
      150 149.32
10/09/2025 12:58:49.772 5   149.22
      5 149.22
      5 149.22
10/09/2025 12:58:45.855 5   149.22
      5 149.22
      5 149.22
10/09/2025 12:58:01.747 9   149.28
      9 149.28
      9 149.28
10/09/2025 12:58:01.297 6   149.36
      6 149.36
      6 149.36
10/09/2025 12:57:51.132 100   149.36
      100 149.36
      100 149.36
10/09/2025 12:57:33.595 1   149.42
      1 149.42
      1 149.42
10/09/2025 12:57:30.577 4   149.34
      4 149.34
      4 149.34
10/09/2025 12:57:22.134 7   149.42
      7 149.42
      7 149.42
10/09/2025 12:57:03.136 6   149.42
      6 149.42
      6 149.42
10/09/2025 12:56:37.719 21   149.30
      21 149.30
      21 149.30
10/09/2025 12:56:29.735 80   149.30
      80 149.30
      80 149.30
10/09/2025 12:55:53.225 20   149.40
      20 149.40
      20 149.40
10/09/2025 12:55:36.657 1   149.38
      1 149.38
      1 149.38
10/09/2025 12:55:31.583 13   149.38
      13 149.38
      13 149.38
10/09/2025 12:55:09.888 2   149.34
      2 149.34
      2 149.34
10/09/2025 12:54:21.171 15   149.26
      15 149.26
      15 149.26
10/09/2025 12:53:54.398 10   149.22
      10 149.22
      10 149.22
10/09/2025 12:53:41.939 20   149.26
      20 149.26
      20 149.26
10/09/2025 12:53:28.765 1   149.20
      1 149.20
      1 149.20
10/09/2025 12:53:08.370 85   149.18
      85 149.18
      85 149.18
10/09/2025 12:52:57.582 15   149.20
      15 149.20
      15 149.20
10/09/2025 12:52:33.824 8   149.10
      8 149.10
      8 149.10
10/09/2025 12:52:23.076 39   149.10
      39 149.10
      39 149.10
10/09/2025 12:52:22.804 19   149.20
      7 149.20
      12 149.20
      19 149.20
10/09/2025 12:51:11.958 3   149.14
      3 149.14
      3 149.14
10/09/2025 12:51:10.874 5   149.14
      5 149.14
      5 149.14
10/09/2025 12:50:16.982 33   149.08
      33 149.08
      20 149.08
      13 149.08
10/09/2025 12:49:26.605 20   149.16
      20 149.16
      20 149.16
10/09/2025 12:49:26.397 3   149.16
      3 149.16
      3 149.16
10/09/2025 12:49:09.439 100   149.18
      100 149.18
      100 149.18
10/09/2025 12:48:39.325 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:48:29.760 6   149.18
      6 149.18
      6 149.18
10/09/2025 12:48:25.551 12   149.12
      12 149.12
      12 149.12
10/09/2025 12:48:05.219 19   149.20
      19 149.20
      19 149.20
10/09/2025 12:47:52.541 1   149.20
      1 149.20
      1 149.20
10/09/2025 12:47:52.055 70   149.12
      70 149.12
      70 149.12
10/09/2025 12:47:34.390 100   149.18
      100 149.18
      100 149.18
10/09/2025 12:46:54.866 20   149.12
      20 149.12
      20 149.12
10/09/2025 12:45:54.628 10   149.24
      10 149.24
      10 149.24
10/09/2025 12:45:41.335 282   149.14
      282 149.14
      282 149.14
10/09/2025 12:45:35.073 7   149.16
      7 149.16
      7 149.16
10/09/2025 12:45:24.701 2   149.16
      2 149.16
      2 149.16
10/09/2025 12:45:19.509 3   149.14
      3 149.14
      3 149.14
10/09/2025 12:45:04.229 111   149.24
      111 149.24
      111 149.24
10/09/2025 12:44:47.308 2   149.22
      2 149.22
      2 149.22
10/09/2025 12:44:24.118 70   149.24
      70 149.24
      20 149.24
      50 149.24
10/09/2025 12:44:21.255 1   149.24
      1 149.24
      1 149.24
10/09/2025 12:44:09.406 20   149.16
      20 149.16
      20 149.16
10/09/2025 12:44:08.982 40   149.16
      40 149.16
      40 149.16
10/09/2025 12:42:50.187 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:42:39.034 74   149.12
      74 149.12
      74 149.12
10/09/2025 12:42:38.493 12   149.20
      12 149.20
      12 149.20
10/09/2025 12:42:24.154 8   149.16
      8 149.16
      8 149.16
10/09/2025 12:42:22.499 6   149.16
      6 149.16
      6 149.16
10/09/2025 12:42:17.587 3   149.16
      3 149.16
      3 149.16
10/09/2025 12:40:44.291 1   149.16
      1 149.16
      1 149.16
10/09/2025 12:40:23.670 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:39:51.470 10   149.18
      10 149.18
      10 149.18
10/09/2025 12:39:31.029 1   149.10
      1 149.10
      1 149.10
10/09/2025 12:39:21.678 10   149.20
      10 149.20
      10 149.20
10/09/2025 12:39:14.145 7   149.10
      7 149.10
      7 149.10
10/09/2025 12:39:06.139 4   149.20
      4 149.20
      4 149.20
10/09/2025 12:39:01.641 3   149.22
      3 149.22
      3 149.22
10/09/2025 12:38:51.006 180   149.12
      180 149.12
      180 149.12
10/09/2025 12:38:47.330 36   149.22
      36 149.22
      36 149.22
10/09/2025 12:38:46.214 50   149.20
      50 149.20
      50 149.20
10/09/2025 12:38:32.346 6   149.12
      6 149.12
      6 149.12
10/09/2025 12:38:31.823 8   149.22
      8 149.22
      8 149.22
10/09/2025 12:38:24.748 5   149.12
      5 149.12
      5 149.12
10/09/2025 12:38:17.581 1   149.14
      1 149.14
      1 149.14
10/09/2025 12:38:13.279 17   149.24
      17 149.24
      17 149.24
10/09/2025 12:38:13.058 1   149.24
      1 149.24
      1 149.24
10/09/2025 12:38:07.018 3   149.12
      3 149.12
      3 149.12
10/09/2025 12:37:36.133 1   149.22
      1 149.22
      1 149.22
10/09/2025 12:37:30.618 25   149.22
      25 149.22
      25 149.22
10/09/2025 12:36:03.403 9   149.18
      9 149.18
      9 149.18
10/09/2025 12:35:31.930 10   149.18
      10 149.18
      10 149.18
10/09/2025 12:35:18.800 7   149.18
      7 149.18
      7 149.18
10/09/2025 12:35:02.278 7   149.14
      7 149.14
      7 149.14
10/09/2025 12:34:50.704 2   149.18
      2 149.18
      2 149.18
10/09/2025 12:34:06.242 13   149.18
      13 149.18
      13 149.18
10/09/2025 12:33:48.819 4   149.18
      4 149.18
      4 149.18
10/09/2025 12:33:39.762 4   149.18
      4 149.18
      4 149.18
10/09/2025 12:33:37.252 300   149.18
      300 149.18
      300 149.18
10/09/2025 12:33:12.903 61   149.14
      61 149.14
      61 149.14
10/09/2025 12:33:03.425 3   149.18
      3 149.18
      3 149.18
10/09/2025 12:33:01.121 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:32:50.453 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:32:20.574 11   149.10
      11 149.10
      11 149.10
10/09/2025 12:32:14.193 3   149.18
      3 149.18
      3 149.18
10/09/2025 12:31:35.195 68   149.06
      68 149.06
      68 149.06
10/09/2025 12:31:10.362 5   149.04
      5 149.04
      5 149.04
10/09/2025 12:30:58.628 50   149.04
      50 149.04
      50 149.04
10/09/2025 12:30:57.613 40   149.12
      40 149.12
      40 149.12
10/09/2025 12:30:27.294 3   149.18
      3 149.18
      3 149.18
10/09/2025 12:30:19.051 25   149.18
      25 149.18
      25 149.18
10/09/2025 12:30:18.951 20   149.18
      20 149.18
      20 149.18
10/09/2025 12:30:15.027 3   149.12
      3 149.12
      3 149.12
10/09/2025 12:30:04.949 205   149.12
      205 149.12
      205 149.12
10/09/2025 12:29:58.526 1   149.12
      1 149.12
      1 149.12
10/09/2025 12:29:52.414 50   149.12
      50 149.12
      50 149.12
10/09/2025 12:29:49.268 1   149.12
      1 149.12
      1 149.12
10/09/2025 12:29:21.850 10   149.08
      10 149.08
      10 149.08
10/09/2025 12:29:18.227 97   149.00
      97 149.00
      97 149.00
10/09/2025 12:29:13.248 5   149.06
      5 149.06
      5 149.06
10/09/2025 12:28:52.625 1   149.08
      1 149.08
      1 149.08
10/09/2025 12:28:50.746 30   149.08
      30 149.08
      30 149.08
10/09/2025 12:28:11.578 3   149.12
      3 149.12
      3 149.12
10/09/2025 12:28:01.428 1   149.10
      1 149.10
      1 149.10
10/09/2025 12:27:59.998 20   149.10
      20 149.10
      20 149.10
10/09/2025 12:27:57.087 1   149.10
      1 149.10
      1 149.10
10/09/2025 12:27:49.823 89   149.08
      89 149.08
      89 149.08
10/09/2025 12:27:29.615 5   149.14
      5 149.14
      5 149.14
10/09/2025 12:27:15.626 1   149.08
      1 149.08
      1 149.08
10/09/2025 12:26:56.390 80   149.10
      80 149.10
      80 149.10
10/09/2025 12:26:55.124 274   149.10
      274 149.10
      97 149.10
      177 149.10
10/09/2025 12:26:54.413 500   149.10
      497 149.10
      500 149.10
      3 149.10
10/09/2025 12:26:49.212 500   149.10
      500 149.10
      500 149.10
10/09/2025 12:26:30.127 131   149.10
      131 149.10
      100 149.10
      10 149.10
      20 149.10
      1 149.10
10/09/2025 12:25:26.807 500   149.10
      500 149.10
      500 149.10
10/09/2025 12:25:11.184 80   149.06
      80 149.06
      80 149.06
10/09/2025 12:24:56.913 109   149.00
      50 149.00
      7 149.00
      109 149.00
      40 149.00
      12 149.00
10/09/2025 12:24:55.936 16   148.98
      16 148.98
      2 148.98
      14 148.98
10/09/2025 12:24:53.803 500   149.00
      250 149.00
      13 149.00
      5 149.00
      99 149.00
      10 149.00
      4 149.00
      500 149.00
      19 149.00
      100 149.00
10/09/2025 12:24:47.635 456   148.98
      100 148.98
      356 148.98
      456 148.98
10/09/2025 12:24:30.901 68   148.96
      68 148.96
      68 148.96
10/09/2025 12:24:29.193 3   148.96
      3 148.96
      3 148.96
10/09/2025 12:24:24.231 50   148.96
      48 148.96
      50 148.96
      2 148.96
10/09/2025 12:24:13.865 1   148.96
      1 148.96
      1 148.96
10/09/2025 12:24:12.059 35   148.90
      35 148.90
      35 148.90
10/09/2025 12:24:05.646 4   148.88
      4 148.88
      4 148.88
10/09/2025 12:23:16.833 1   148.92
      1 148.92
      1 148.92
10/09/2025 12:23:09.210 4   148.92
      4 148.92
      4 148.92
10/09/2025 12:22:03.467 17   148.94
      17 148.94
      17 148.94
10/09/2025 12:21:44.660 3   148.90
      3 148.90
      3 148.90
10/09/2025 12:21:37.011 34   148.94
      34 148.94
      34 148.94
10/09/2025 12:21:31.449 78   148.94
      78 148.94
      78 148.94
10/09/2025 12:21:10.852 3   148.86
      3 148.86
      3 148.86
10/09/2025 12:20:33.113 1   148.90
      1 148.90
      1 148.90
10/09/2025 12:20:03.432 66   148.94
      66 148.94
      66 148.94
10/09/2025 12:19:57.194 268   148.90
      268 148.90
      268 148.90
10/09/2025 12:19:44.838 30   148.84
      30 148.84
      30 148.84
10/09/2025 12:19:04.320 10   148.88
      10 148.88
      10 148.88
10/09/2025 12:18:53.664 10   148.84
      10 148.84
      10 148.84
10/09/2025 12:18:51.901 10   148.84
      10 148.84
      10 148.84
10/09/2025 12:18:39.587 3   148.92
      3 148.92
      3 148.92
10/09/2025 12:18:11.592 500   148.84
      500 148.84
      500 148.84
10/09/2025 12:17:01.387 1   148.82
      1 148.82
      1 148.82
10/09/2025 12:17:01.178 15   148.82
      15 148.82
      15 148.82
10/09/2025 12:16:51.704 100   148.90
      100 148.90
      98 148.90
      2 148.90
10/09/2025 12:16:30.501 2   148.82
      2 148.82
      2 148.82
10/09/2025 12:16:25.300 20   148.86
      20 148.86
      20 148.86
10/09/2025 12:15:42.090 9   148.84
      9 148.84
      9 148.84
10/09/2025 12:15:32.883 20   148.82
      20 148.82
      20 148.82
10/09/2025 12:15:13.973 6   148.88
      6 148.88
      6 148.88
10/09/2025 12:15:10.821 100   148.88
      100 148.88
      100 148.88
10/09/2025 12:15:04.673 1   148.90
      1 148.90
      1 148.90
10/09/2025 12:14:49.271 7   148.90
      7 148.90
      7 148.90
10/09/2025 12:14:08.728 100   148.88
      100 148.88
      100 148.88
10/09/2025 12:14:06.807 1   148.88
      1 148.88
      1 148.88
10/09/2025 12:13:56.422 2   148.88
      2 148.88
      2 148.88
10/09/2025 12:13:22.436 63   148.76
      63 148.76
      63 148.76
10/09/2025 12:13:20.287 15   148.76
      15 148.76
      15 148.76
10/09/2025 12:11:16.162 1   148.74
      1 148.74
      1 148.74
10/09/2025 12:10:56.241 3   148.68
      3 148.68
      3 148.68
10/09/2025 12:10:34.609 2   148.74
      2 148.74
      2 148.74
10/09/2025 12:10:27.893 4   148.66
      4 148.66
      4 148.66
10/09/2025 12:10:09.088 15   148.66
      15 148.66
      15 148.66
10/09/2025 12:10:04.911 337   148.74
      337 148.74
      100 148.74
      237 148.74
10/09/2025 12:09:03.570 35   148.64
      35 148.64
      35 148.64
10/09/2025 12:08:37.903 15   148.68
      15 148.68
      15 148.68
10/09/2025 12:07:18.109 3   148.64
      3 148.64
      3 148.64
10/09/2025 12:07:06.301 230   148.62
      230 148.62
      230 148.62
10/09/2025 12:06:43.617 20   148.60
      20 148.60
      20 148.60
10/09/2025 12:06:42.750 68   148.60
      68 148.60
      68 148.60
10/09/2025 12:06:39.449 25   148.54
      25 148.54
      25 148.54
10/09/2025 12:06:32.055 10   148.54
      10 148.54
      10 148.54
10/09/2025 12:06:21.643 2   148.54
      2 148.54
      2 148.54
10/09/2025 12:06:10.588 1   148.60
      1 148.60
      1 148.60
10/09/2025 12:05:20.691 2   148.52
      2 148.52
      2 148.52
10/09/2025 12:05:10.138 55   148.58
      55 148.58
      55 148.58
10/09/2025 12:04:59.078 30   148.52
      30 148.52
      30 148.52
10/09/2025 12:04:47.854 6   148.50
      6 148.50
      6 148.50
10/09/2025 12:04:26.051 146   148.52
      146 148.52
      146 148.52
10/09/2025 12:04:05.335 50   148.48
      50 148.48
      50 148.48
10/09/2025 12:03:54.006 475   148.46
      465 148.46
      475 148.46
      10 148.46
10/09/2025 12:03:37.422 500   148.46
      500 148.46
      500 148.46
10/09/2025 12:03:18.428 270   148.50
      270 148.50
      270 148.50
10/09/2025 12:03:14.100 1   148.50
      1 148.50
      1 148.50
10/09/2025 12:03:07.567 13   148.48
      13 148.48
      13 148.48
10/09/2025 12:02:43.796 6   148.48
      6 148.48
      6 148.48
10/09/2025 12:02:42.304 2   148.44
      2 148.44
      2 148.44
10/09/2025 12:01:36.060 108   148.48
      108 148.48
      108 148.48
10/09/2025 12:01:26.016 12   148.46
      12 148.46
      12 148.46
10/09/2025 12:00:56.763 25   148.48
      25 148.48
      25 148.48
10/09/2025 12:00:48.472 2   148.50
      2 148.50
      2 148.50
10/09/2025 12:00:17.372 100   148.50
      100 148.50
      100 148.50
10/09/2025 12:00:14.606 75   148.48
      75 148.48
      75 148.48
10/09/2025 11:59:09.386 1   148.58
      1 148.58
      1 148.58
10/09/2025 11:58:56.204 100   148.58
      100 148.58
      100 148.58
10/09/2025 11:58:33.563 250   148.60
      250 148.60
      250 148.60
10/09/2025 11:58:22.020 67   148.60
      67 148.60
      67 148.60
10/09/2025 11:58:08.387 8   148.60
      8 148.60
      8 148.60
10/09/2025 11:58:08.011 60   148.60
      60 148.60
      60 148.60
10/09/2025 11:57:46.943 3   148.60
      3 148.60
      3 148.60
10/09/2025 11:57:42.265 7   148.60
      7 148.60
      7 148.60
10/09/2025 11:57:16.408 4   148.62
      4 148.62
      4 148.62
10/09/2025 11:56:57.207 2   148.52
      2 148.52
      2 148.52
10/09/2025 11:56:15.698 16   148.54
      16 148.54
      16 148.54
10/09/2025 11:55:55.352 35   148.60
      35 148.60
      35 148.60
10/09/2025 11:55:28.842 1   148.60
      1 148.60
      1 148.60
10/09/2025 11:55:12.472 8   148.54
      8 148.54
      8 148.54
10/09/2025 11:55:02.801 10   148.52
      10 148.52
      10 148.52
10/09/2025 11:54:54.424 1   148.58
      1 148.58
      1 148.58
10/09/2025 11:54:43.787 9   148.58
      9 148.58
      9 148.58
10/09/2025 11:54:41.147 230   148.52
      230 148.52
      230 148.52
10/09/2025 11:54:40.241 2   148.52
      2 148.52
      2 148.52
10/09/2025 11:54:14.375 3   148.52
      3 148.52
      3 148.52
10/09/2025 11:53:12.374 4   148.52
      4 148.52
      4 148.52
10/09/2025 11:52:09.317 3   148.48
      3 148.48
      3 148.48
10/09/2025 11:51:49.274 17   148.48
      17 148.48
      17 148.48
10/09/2025 11:51:47.447 1   148.48
      1 148.48
      1 148.48
10/09/2025 11:51:39.418 15   148.42
      15 148.42
      15 148.42
10/09/2025 11:51:31.878 1   148.50
      1 148.50
      1 148.50
10/09/2025 11:51:23.373 10   148.42
      10 148.42
      10 148.42
10/09/2025 11:50:54.789 6   148.50
      6 148.50
      6 148.50
10/09/2025 11:50:06.577 40   148.54
      40 148.54
      40 148.54
10/09/2025 11:49:30.850 250   148.54
      250 148.54
      250 148.54
10/09/2025 11:49:21.046 66   148.52
      66 148.52
      66 148.52
10/09/2025 11:49:01.150 30   148.48
      30 148.48
      30 148.48
10/09/2025 11:48:46.908 3   148.48
      3 148.48
      3 148.48
10/09/2025 11:48:34.576 290   148.56
      290 148.56
      290 148.56
10/09/2025 11:48:08.064 100   148.50
      100 148.50
      100 148.50
10/09/2025 11:47:49.866 10   148.50
      10 148.50
      10 148.50
10/09/2025 11:47:30.873 3   148.54
      3 148.54
      3 148.54
10/09/2025 11:46:56.491 3   148.50
      3 148.50
      3 148.50
10/09/2025 11:46:56.272 2   148.50
      2 148.50
      2 148.50
10/09/2025 11:46:43.223 350   148.50
      350 148.50
      350 148.50
10/09/2025 11:46:24.321 33   148.48
      33 148.48
      33 148.48
10/09/2025 11:46:22.775 50   148.56
      50 148.56
      50 148.56
10/09/2025 11:46:19.732 50   148.56
      50 148.56
      50 148.56
10/09/2025 11:46:02.821 1   148.60
      1 148.60
      1 148.60
10/09/2025 11:45:42.244 9   148.56
      9 148.56
      9 148.56
10/09/2025 11:45:05.950 4   148.64
      4 148.64
      4 148.64
10/09/2025 11:45:02.151 1   148.62
      1 148.62
      1 148.62
10/09/2025 11:44:33.662 1   148.56
      1 148.56
      1 148.56
10/09/2025 11:43:39.638 300   148.56
      300 148.56
      300 148.56
10/09/2025 11:43:21.602 250   148.56
      15 148.56
      235 148.56
      250 148.56
10/09/2025 11:42:58.851 40   148.66
      40 148.66
      40 148.66
10/09/2025 11:42:46.094 30   148.64
      30 148.64
      30 148.64
10/09/2025 11:42:12.593 68   148.58
      21 148.58
      47 148.58
      68 148.58
10/09/2025 11:42:03.561 7   148.58
      7 148.58
      7 148.58
10/09/2025 11:41:58.596 30   148.66
      30 148.66
      30 148.66
10/09/2025 11:40:02.173 100   148.68
      100 148.68
      100 148.68
10/09/2025 11:39:58.684 2   148.62
      2 148.62
      2 148.62
10/09/2025 11:39:54.382 18   148.60
      18 148.60
      8 148.60
      10 148.60
10/09/2025 11:38:11.604 500   148.60
      500 148.60
      500 148.60
10/09/2025 11:37:36.208 2   148.60
      2 148.60
      2 148.60
10/09/2025 11:37:32.529 1   148.66
      1 148.66
      1 148.66
10/09/2025 11:37:09.864 17   148.64
      17 148.64
      17 148.64
10/09/2025 11:37:01.964 6   148.64
      6 148.64
      6 148.64
10/09/2025 11:36:41.268 68   148.64
      68 148.64
      68 148.64
10/09/2025 11:36:13.719 20   148.62
      20 148.62
      20 148.62
10/09/2025 11:35:17.859 1   148.62
      1 148.62
      1 148.62
10/09/2025 11:35:06.579 1   148.60
      1 148.60
      1 148.60
10/09/2025 11:34:53.877 10   148.62
      10 148.62
      10 148.62
10/09/2025 11:34:45.253 3   148.56
      3 148.56
      3 148.56
10/09/2025 11:34:24.525 4   148.56
      4 148.56
      4 148.56
10/09/2025 11:34:18.489 1   148.62
      1 148.62
      1 148.62
10/09/2025 11:33:55.463 26   148.60
      26 148.60
      26 148.60
10/09/2025 11:33:39.802 9   148.58
      9 148.58
      9 148.58
10/09/2025 11:33:06.883 10   148.68
      10 148.68
      10 148.68

       

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)