Nvidia Corp.

352

216

148.48

Date Time Volume Order Volume Price
10/09/2025 08:23:09.136 15   148.48
      15 148.48
      15 148.48
10/09/2025 08:23:09.019 1   148.48
      1 148.48
      1 148.48
10/09/2025 08:22:45.023 500   148.40
      500 148.40
      500 148.40
10/09/2025 08:22:17.926 10   148.40
      10 148.40
      10 148.40
10/09/2025 08:22:11.718 1   148.40
      1 148.40
      1 148.40
10/09/2025 08:21:29.240 200   148.22
      200 148.22
      200 148.22
10/09/2025 08:21:27.693 101   148.40
      101 148.40
      101 148.40
10/09/2025 08:19:58.871 75   148.40
      75 148.40
      75 148.40
10/09/2025 08:19:56.048 15   148.40
      15 148.40
      15 148.40
10/09/2025 08:19:36.356 11   148.40
      11 148.40
      11 148.40
10/09/2025 08:19:34.345 1   148.40
      1 148.40
      1 148.40
10/09/2025 08:19:28.918 1   148.40
      1 148.40
      1 148.40
10/09/2025 08:18:57.019 3   148.22
      3 148.22
      3 148.22
10/09/2025 08:18:50.788 1   148.40
      1 148.40
      1 148.40
10/09/2025 08:18:41.094 3   148.22
      3 148.22
      3 148.22
10/09/2025 08:18:32.860 33   148.40
      33 148.40
      33 148.40
10/09/2025 08:18:22.012 1   148.40
      1 148.40
      1 148.40
10/09/2025 08:18:16.284 100   148.40
      100 148.40
      100 148.40
10/09/2025 08:18:11.195 500   148.30
      500 148.30
      500 148.30
10/09/2025 08:18:04.239 33   148.34
      33 148.34
      33 148.34
10/09/2025 08:18:02.400 1   148.34
      1 148.34
      1 148.34
10/09/2025 08:17:57.806 221   148.30
      1 148.30
      20 148.30
      221 148.30
      200 148.30
10/09/2025 08:17:42.497 65   148.32
      65 148.32
      65 148.32
10/09/2025 08:17:34.779 110   148.32
      110 148.32
      110 148.32
10/09/2025 08:17:25.441 272   148.32
      272 148.32
      272 148.32
10/09/2025 08:17:22.616 1   148.32
      1 148.32
      1 148.32
10/09/2025 08:16:59.633 1   148.32
      1 148.32
      1 148.32
10/09/2025 08:16:41.216 6   148.32
      6 148.32
      6 148.32
10/09/2025 08:16:20.396 40   148.32
      40 148.32
      40 148.32
10/09/2025 08:16:08.518 119   148.32
      119 148.32
      119 148.32
10/09/2025 08:16:04.828 200   148.34
      200 148.34
      200 148.34
10/09/2025 08:15:50.115 208   148.32
      208 148.32
      200 148.32
      8 148.32
10/09/2025 08:15:43.573 14   148.32
      14 148.32
      14 148.32
10/09/2025 08:15:35.224 1   148.34
      1 148.34
      1 148.34
10/09/2025 08:15:33.818 1   148.32
      1 148.32
      1 148.32
10/09/2025 08:15:26.223 6   148.34
      6 148.34
      6 148.34
10/09/2025 08:15:04.561 289   148.34
      289 148.34
      289 148.34
10/09/2025 08:15:01.307 1   148.42
      1 148.42
      1 148.42
10/09/2025 08:15:01.007 1   148.42
      1 148.42
      1 148.42
10/09/2025 08:15:00.417 20   148.34
      20 148.34
      20 148.34
10/09/2025 08:14:57.479 14   148.34
      14 148.34
      14 148.34
10/09/2025 08:14:46.519 14   148.34
      8 148.34
      14 148.34
      6 148.34
10/09/2025 08:14:15.224 207   148.34
      207 148.34
      107 148.34
      100 148.34
10/09/2025 08:14:05.397 3   148.42
      3 148.42
      3 148.42
10/09/2025 08:14:05.208 7   148.42
      7 148.42
      7 148.42
10/09/2025 08:14:03.760 5   148.42
      5 148.42
      5 148.42
10/09/2025 08:13:49.776 1 419   148.36
      1 419 148.36
      1 419 148.36
10/09/2025 08:13:46.038 500   148.38
      500 148.38
      500 148.38
10/09/2025 08:13:38.196 4   148.38
      4 148.38
      4 148.38
10/09/2025 08:13:27.949 500   148.38
      500 148.38
      500 148.38
10/09/2025 08:13:23.609 3   148.38
      3 148.38
      3 148.38
10/09/2025 08:13:06.408 3   148.48
      3 148.48
      3 148.48
10/09/2025 08:13:00.342 7   148.48
      7 148.48
      7 148.48
10/09/2025 08:12:48.104 100   148.48
      100 148.48
      100 148.48
10/09/2025 08:12:38.362 400   148.48
      50 148.48
      350 148.48
      400 148.48
10/09/2025 08:12:35.523 2   148.38
      2 148.38
      2 148.38
10/09/2025 08:12:28.192 28   148.38
      28 148.38
      28 148.38
10/09/2025 08:12:15.807 1   148.48
      1 148.48
      1 148.48
10/09/2025 08:12:04.237 7   148.38
      7 148.38
      7 148.38
10/09/2025 08:11:57.197 1   148.48
      1 148.48
      1 148.48
10/09/2025 08:11:56.687 292   148.38
      292 148.38
      292 148.38
10/09/2025 08:11:55.101 3   148.48
      3 148.48
      3 148.48
10/09/2025 08:11:50.153 2   148.38
      2 148.38
      2 148.38
10/09/2025 08:11:40.899 2   148.48
      2 148.48
      2 148.48
10/09/2025 08:11:16.443 502   148.44
      502 148.44
      300 148.44
      202 148.44
10/09/2025 08:11:10.134 500   148.46
      500 148.46
      500 148.46
10/09/2025 08:11:07.895 3   148.46
      3 148.46
      3 148.46
10/09/2025 08:11:07.089 1   148.48
      1 148.48
      1 148.48
10/09/2025 08:11:03.111 69   148.46
      50 148.46
      35 148.46
      33 148.46
      1 148.46
      18 148.46
      1 148.46
10/09/2025 08:10:28.274 500   148.46
      500 148.46
      500 148.46
10/09/2025 08:10:26.665 290   148.46
      290 148.46
      290 148.46
10/09/2025 08:10:22.501 300   148.48
      300 148.48
      300 148.48
10/09/2025 08:10:09.385 500   148.46
      500 148.46
      500 148.46
10/09/2025 08:10:02.285 10   148.46
      10 148.46
      10 148.46
10/09/2025 08:08:56.778 200   148.46
      200 148.46
      23 148.46
      177 148.46
10/09/2025 08:08:37.650 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:08:27.681 2   148.54
      2 148.54
      2 148.54
10/09/2025 08:08:15.029 26   148.46
      26 148.46
      26 148.46
10/09/2025 08:07:46.727 1 174   148.46
      1 094 148.46
      1 174 148.46
      80 148.46
10/09/2025 08:07:43.027 1   148.46
      1 148.46
      1 148.46
10/09/2025 08:07:37.085 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:07:31.955 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:07:13.595 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:57.650 330   148.54
      330 148.54
      330 148.54
10/09/2025 08:06:39.643 4   148.46
      4 148.46
      4 148.46
10/09/2025 08:06:37.327 2   148.46
      2 148.46
      2 148.46
10/09/2025 08:06:28.485 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:23.374 10   148.46
      10 148.46
      10 148.46
10/09/2025 08:06:17.601 10   148.46
      10 148.46
      10 148.46
10/09/2025 08:06:12.581 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:11.472 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:09.055 1   148.46
      1 148.46
      1 148.46
10/09/2025 08:06:06.050 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:05.939 3   148.46
      3 148.46
      3 148.46
10/09/2025 08:06:05.636 8   148.46
      8 148.46
      8 148.46
10/09/2025 08:06:02.018 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:01.116 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:06:00.475 30   148.50
      30 148.50
      30 148.50
10/09/2025 08:05:54.525 3   148.54
      1 148.54
      3 148.54
      2 148.54
10/09/2025 08:05:46.507 500   148.50
      500 148.50
      500 148.50
10/09/2025 08:05:44.933 7   148.54
      7 148.54
      7 148.54
10/09/2025 08:05:42.116 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:05:39.100 1   148.50
      1 148.50
      1 148.50
10/09/2025 08:05:32.335 2   148.54
      2 148.54
      2 148.54
10/09/2025 08:05:24.816 63   148.50
      63 148.50
      63 148.50
10/09/2025 08:05:09.836 21   148.50
      21 148.50
      21 148.50
10/09/2025 08:05:02.889 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:04:55.048 4   148.54
      4 148.54
      4 148.54
10/09/2025 08:04:33.317 5   148.54
      5 148.54
      5 148.54
10/09/2025 08:03:54.558 10   148.54
      10 148.54
      10 148.54
10/09/2025 08:03:42.019 5   148.50
      5 148.50
      5 148.50
10/09/2025 08:03:38.971 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:03:23.857 3   148.54
      3 148.54
      3 148.54
10/09/2025 08:03:09.688 3   148.50
      3 148.50
      3 148.50
10/09/2025 08:03:08.413 20   148.54
      20 148.54
      20 148.54
10/09/2025 08:03:06.512 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:02:51.282 10   148.54
      10 148.54
      10 148.54
10/09/2025 08:02:46.154 20   148.50
      20 148.50
      20 148.50
10/09/2025 08:02:38.065 6   148.54
      6 148.54
      6 148.54
10/09/2025 08:02:26.314 235   148.54
      230 148.54
      235 148.54
      5 148.54
10/09/2025 08:02:03.862 200   148.54
      200 148.54
      55 148.54
      145 148.54
10/09/2025 08:01:59.687 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:01:56.171 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:01:28.608 1   148.54
      1 148.54
      1 148.54
10/09/2025 08:01:20.758 3   148.46
      3 148.46
      3 148.46
10/09/2025 08:01:17.248 85   148.46
      85 148.46
      85 148.46
10/09/2025 08:01:01.844 4   148.54
      4 148.54
      4 148.54
10/09/2025 08:00:44.116 3   148.54
      3 148.54
      3 148.54
10/09/2025 08:00:40.405 5   148.46
      5 148.46
      5 148.46
10/09/2025 08:00:29.291 2   148.54
      2 148.54
      2 148.54
10/09/2025 08:00:28.862 70   148.46
      70 148.46
      70 148.46
10/09/2025 08:00:28.009 3   148.54
      3 148.54
      3 148.54
10/09/2025 08:00:22.287 160   148.46
      35 148.46
      42 148.46
      125 148.46
      118 148.46
10/09/2025 07:59:32.789 430   148.54
      430 148.54
      430 148.54
10/09/2025 07:59:21.937 430   148.54
      430 148.54
      430 148.54
10/09/2025 07:58:12.369 250   148.50
      250 148.50
      250 148.50
10/09/2025 07:58:08.519 114   148.48
      114 148.48
      114 148.48
10/09/2025 07:58:00.182 170   148.48
      170 148.48
      170 148.48
10/09/2025 07:57:59.983 400   148.48
      400 148.48
      400 148.48
10/09/2025 07:57:57.571 10   148.48
      10 148.48
      10 148.48
10/09/2025 07:57:55.577 4   148.48
      4 148.48
      4 148.48
10/09/2025 07:56:11.145 20   148.56
      20 148.56
      20 148.56
10/09/2025 07:55:57.434 10   148.56
      10 148.56
      10 148.56
10/09/2025 07:54:39.485 400   148.56
      116 148.56
      284 148.56
      400 148.56
10/09/2025 07:54:19.063 19   148.56
      19 148.56
      19 148.56
10/09/2025 07:54:12.527 785   148.50
      785 148.50
      785 148.50
10/09/2025 07:54:04.863 15   148.50
      15 148.50
      15 148.50
10/09/2025 07:53:32.109 8   148.44
      8 148.44
      8 148.44
10/09/2025 07:53:26.814 15   148.44
      15 148.44
      15 148.44
10/09/2025 07:53:26.197 20   148.50
      20 148.50
      20 148.50
10/09/2025 07:53:25.189 1   148.50
      1 148.50
      1 148.50
10/09/2025 07:53:11.935 80   148.50
      80 148.50
      80 148.50
10/09/2025 07:53:11.830 400   148.50
      400 148.50
      400 148.50
10/09/2025 07:52:50.908 7   148.50
      7 148.50
      7 148.50
10/09/2025 07:52:42.310 20   148.50
      20 148.50
      20 148.50
10/09/2025 07:52:39.064 76   148.50
      76 148.50
      76 148.50
10/09/2025 07:52:38.459 673   148.50
      673 148.50
      673 148.50
10/09/2025 07:52:37.878 1 150   148.50
      1 150 148.50
      1 150 148.50
10/09/2025 07:52:11.170 2 400   148.50
      1 773 148.50
      627 148.50
      2 000 148.50
      400 148.50
10/09/2025 07:51:37.274 500   148.48
      500 148.48
      500 148.48
10/09/2025 07:51:28.794 15   148.48
      15 148.48
      15 148.48
10/09/2025 07:51:22.703 115   148.48
      115 148.48
      115 148.48
10/09/2025 07:51:22.003 45   148.48
      45 148.48
      45 148.48
10/09/2025 07:51:20.554 30   148.48
      30 148.48
      30 148.48
10/09/2025 07:51:00.682 500   148.48
      500 148.48
      500 148.48
10/09/2025 07:50:38.346 2   148.38
      2 148.38
      2 148.38
10/09/2025 07:50:22.918 120   148.48
      120 148.48
      120 148.48
10/09/2025 07:49:32.958 33   148.42
      33 148.42
      33 148.42
10/09/2025 07:49:04.241 116   148.48
      116 148.48
      116 148.48
10/09/2025 07:48:24.038 40   148.38
      40 148.38
      40 148.38
10/09/2025 07:48:19.168 3   148.48
      3 148.48
      3 148.48
10/09/2025 07:48:13.314 16   148.38
      16 148.38
      16 148.38
10/09/2025 07:47:35.106 221   148.48
      221 148.48
      221 148.48
10/09/2025 07:47:32.292 215   148.48
      215 148.48
      215 148.48
10/09/2025 07:47:15.519 196   148.48
      196 148.48
      196 148.48
10/09/2025 07:47:14.915 140   148.48
      140 148.48
      140 148.48
10/09/2025 07:47:14.428 231   148.48
      51 148.48
      80 148.48
      231 148.48
      100 148.48
10/09/2025 07:44:10.980 500   148.56
      500 148.56
      500 148.56
10/09/2025 07:44:02.798 7   148.38
      7 148.38
      7 148.38
10/09/2025 07:43:48.288 105   148.38
      105 148.38
      105 148.38
10/09/2025 07:42:50.650 2   148.56
      2 148.56
      2 148.56
10/09/2025 07:42:41.281 10   148.56
      10 148.56
      10 148.56
10/09/2025 07:42:23.797 2   148.56
      2 148.56
      2 148.56
10/09/2025 07:42:02.019 13   148.56
      13 148.56
      13 148.56
10/09/2025 07:41:54.463 60   148.34
      60 148.34
      60 148.34
10/09/2025 07:41:37.343 160   148.56
      17 148.56
      160 148.56
      143 148.56
10/09/2025 07:41:24.035 61   148.34
      61 148.34
      61 148.34
10/09/2025 07:40:53.004 10   148.56
      10 148.56
      10 148.56
10/09/2025 07:40:45.617 10   148.56
      10 148.56
      10 148.56
10/09/2025 07:40:13.490 14   148.56
      14 148.56
      14 148.56
10/09/2025 07:40:09.260 3   148.56
      3 148.56
      3 148.56
10/09/2025 07:40:00.493 100   148.56
      100 148.56
      100 148.56
10/09/2025 07:39:37.359 80   148.60
      80 148.60
      80 148.60
10/09/2025 07:39:35.281 50   148.60
      50 148.60
      50 148.60
10/09/2025 07:39:06.106 50   148.60
      50 148.60
      50 148.60
10/09/2025 07:38:51.377 10   148.60
      10 148.60
      10 148.60
10/09/2025 07:36:58.519 20   148.60
      20 148.60
      20 148.60
10/09/2025 07:36:29.946 335   148.34
      335 148.34
      10 148.34
      325 148.34
10/09/2025 07:35:41.175 10   148.38
      10 148.38
      10 148.38
10/09/2025 07:35:13.687 50   148.60
      50 148.60
      41 148.60
      9 148.60
10/09/2025 07:34:58.252 4   148.60
      4 148.60
      4 148.60
10/09/2025 07:33:21.635 500   148.34
      500 148.34
      500 148.34
10/09/2025 07:33:00.987 500   148.36
      500 148.36
      500 148.36
10/09/2025 07:32:48.317 250   148.52
      250 148.52
      250 148.52
10/09/2025 07:32:29.214 54   148.52
      54 148.52
      54 148.52
10/09/2025 07:32:23.096 493   148.52
      350 148.52
      125 148.52
      493 148.52
      18 148.52
10/09/2025 07:32:20.019 579   148.52
      341 148.52
      80 148.52
      20 148.52
      68 148.52
      499 148.52
      150 148.52
10/09/2025 07:31:23.920 400   148.48
      400 148.48
      400 148.48
10/09/2025 07:31:23.134 100   148.38
      100 148.38
      100 148.38
10/09/2025 07:31:19.268 20   148.48
      20 148.48
      20 148.48
10/09/2025 07:31:18.296 86   148.48
      86 148.48
      86 148.48
10/09/2025 07:31:17.693 88   148.48
      88 148.48
      88 148.48
10/09/2025 07:31:17.090 65   148.48
      65 148.48
      65 148.48
10/09/2025 07:31:16.508 50   148.48
      50 148.48
      50 148.48
10/09/2025 07:30:57.746 2 571   148.32
      100 148.32
      100 148.32
      42 148.32
      500 148.32
      47 148.32
      75 148.32
      2 148.32
      40 148.32
      257 148.32
      5 148.32
      500 148.32
      1 148.32
      10 148.32
      5 148.32
      525 148.32
      30 148.32
      60 148.32
      50 148.32
      32 148.32
      1 000 148.32
      220 148.32
      2 148.32
      216 148.32
      200 148.32
      2 148.32
      75 148.32
      18 148.32
      17 148.32
      200 148.32
      1 148.32
      30 148.32
      2 148.32
      4 148.32
      20 148.32
      42 148.32
      279 148.32
      24 148.32
      40 148.32
      14 148.32
      4 148.32
      20 148.32
      200 148.32
      35 148.32
      12 148.32
      42 148.32
      2 148.32
      5 148.32
      35 148.32
10/09/2025 07:30:52.313 1 257   148.50
      4 148.50
      100 148.50
      10 148.50
      13 148.50
      1 148.50
      15 148.50
      50 148.50
      25 148.50
      5 148.50
      65 148.50
      3 148.50
      7 148.50
      30 148.50
      5 148.50
      10 148.50
      2 148.50
      2 148.50
      3 148.50
      1 148.50
      50 148.50
      321 148.50
      70 148.50
      21 148.50
      1 148.50
      50 148.50
      16 148.50
      200 148.50
      2 148.50
      1 148.50
      236 148.50
      1 148.50
      2 148.50
      12 148.50
      1 148.50
      3 148.50
      150 148.50
      170 148.50
      1 148.50
      15 148.50
      80 148.50
      8 148.50
      6 148.50
      14 148.50
      14 148.50
      4 148.50
      10 148.50
      132 148.50
      50 148.50
      7 148.50
      15 148.50
      500 148.50
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)