Tradegate Exchange

Palantir Technologies Inc.

869

747

115.28

Date	Time	Volume	Order Volume	Price
14/05/2025	13:14:02.741	8		115.28
			8	115.28
			8	115.28
14/05/2025	13:13:59.157	7		115.24
			7	115.24
			7	115.24
14/05/2025	13:13:41.789	250		115.28
			250	115.28
			250	115.28
14/05/2025	13:13:35.034	100		115.22
			100	115.22
			100	115.22
14/05/2025	13:13:10.064	25		115.14
			25	115.14
			25	115.14
14/05/2025	13:10:50.857	25		115.04
			25	115.04
			25	115.04
14/05/2025	13:10:48.584	1		115.04
			1	115.04
			1	115.04
14/05/2025	13:10:16.755	3		115.12
			3	115.12
			3	115.12
14/05/2025	13:09:52.912	43		115.14
			43	115.14
			43	115.14
14/05/2025	13:09:24.040	25		115.14
			25	115.14
			25	115.14
14/05/2025	13:08:57.035	462		115.02
			462	115.02
			462	115.02
14/05/2025	13:08:16.843	25		115.04
			25	115.04
			25	115.04
14/05/2025	13:08:16.703	343		115.00
			12	115.00
			249	115.00
			45	115.00
			343	115.00
			20	115.00
			7	115.00
			10	115.00
14/05/2025	13:07:55.939	10		114.94
			10	114.94
			10	114.94
14/05/2025	13:07:08.455	7		114.76
			7	114.76
			7	114.76
14/05/2025	13:06:23.392	10		114.76
			10	114.76
			10	114.76
14/05/2025	13:06:12.403	10		114.80
			10	114.80
			10	114.80
14/05/2025	13:05:48.636	70		114.76
			70	114.76
			70	114.76
14/05/2025	13:05:36.956	43		114.86
			43	114.86
			43	114.86
14/05/2025	13:05:16.971	100		114.80
			100	114.80
			100	114.80
14/05/2025	13:02:39.110	34		114.68
			34	114.68
			34	114.68
14/05/2025	13:02:17.779	1		114.80
			1	114.80
			1	114.80
14/05/2025	13:01:33.181	500		114.70
			500	114.70
			500	114.70
14/05/2025	13:01:11.239	19		114.60
			19	114.60
			19	114.60
14/05/2025	12:59:18.345	20		114.32
			20	114.32
			20	114.32
14/05/2025	12:57:49.557	4		114.22
			4	114.22
			4	114.22
14/05/2025	12:56:09.925	125		114.26
			125	114.26
			125	114.26
14/05/2025	12:56:00.715	300		114.20
			300	114.20
			300	114.20
14/05/2025	12:55:36.556	180		114.26
			180	114.26
			180	114.26
14/05/2025	12:55:09.846	56		114.26
			56	114.26
			56	114.26
14/05/2025	12:53:12.560	100		114.16
			100	114.16
			100	114.16
14/05/2025	12:53:00.206	80		114.30
			80	114.30
			80	114.30
14/05/2025	12:51:46.634	30		114.32
			30	114.32
			30	114.32
14/05/2025	12:51:32.805	15		114.32
			15	114.32
			15	114.32
14/05/2025	12:50:12.482	2		114.22
			2	114.22
			2	114.22
14/05/2025	12:49:47.769	22		114.36
			22	114.36
			22	114.36
14/05/2025	12:49:21.935	30		114.36
			30	114.36
			30	114.36
14/05/2025	12:48:19.927	15		114.14
			15	114.14
			15	114.14
14/05/2025	12:47:24.278	5		114.28
			5	114.28
			5	114.28
14/05/2025	12:47:14.258	30		114.26
			30	114.26
			30	114.26
14/05/2025	12:44:59.639	10		114.48
			5	114.48
			5	114.48
			10	114.48
14/05/2025	12:42:39.480	3		114.52
			3	114.52
			3	114.52
14/05/2025	12:42:21.177	1 025		114.46
			25	114.46
			1 025	114.46
			1 000	114.46
14/05/2025	12:41:37.181	15		114.60
			15	114.60
			15	114.60
14/05/2025	12:40:47.647	500		114.50
			500	114.50
			500	114.50
14/05/2025	12:40:45.142	26		114.48
			26	114.48
			26	114.48
14/05/2025	12:40:04.520	43		114.48
			43	114.48
			43	114.48
14/05/2025	12:39:39.909	100		114.40
			100	114.40
			100	114.40
14/05/2025	12:38:31.591	100		114.28
			100	114.28
			100	114.28
14/05/2025	12:37:35.172	70		114.38
			70	114.38
			70	114.38
14/05/2025	12:36:49.178	20		114.28
			20	114.28
			20	114.28
14/05/2025	12:35:34.842	232		114.26
			232	114.26
			232	114.26
14/05/2025	12:35:00.487	25		114.30
			25	114.30
			25	114.30
14/05/2025	12:34:46.573	200		114.18
			200	114.18
			200	114.18
14/05/2025	12:34:25.176	5		114.16
			5	114.16
			5	114.16
14/05/2025	12:33:52.295	26		114.20
			26	114.20
			26	114.20
14/05/2025	12:33:35.566	5		114.10
			5	114.10
			5	114.10
14/05/2025	12:32:51.016	87		114.20
			87	114.20
			87	114.20
14/05/2025	12:31:10.999	10		114.04
			10	114.04
			10	114.04
14/05/2025	12:30:28.848	20		114.20
			20	114.20
			20	114.20
14/05/2025	12:28:29.431	45		114.02
			45	114.02
			45	114.02
14/05/2025	12:28:01.287	5		114.20
			5	114.20
			5	114.20
14/05/2025	12:27:28.224	15		114.18
			15	114.18
			15	114.18
14/05/2025	12:27:07.574	180		114.30
			180	114.30
			169	114.30
			11	114.30
14/05/2025	12:26:43.483	1		114.36
			1	114.36
			1	114.36
14/05/2025	12:26:00.578	1		114.40
			1	114.40
			1	114.40
14/05/2025	12:25:55.483	18		114.30
			18	114.30
			18	114.30
14/05/2025	12:24:44.432	1		114.18
			1	114.18
			1	114.18
14/05/2025	12:24:34.828	4		114.16
			4	114.16
			4	114.16
14/05/2025	12:22:29.307	3		114.00
			3	114.00
			3	114.00
14/05/2025	12:21:42.909	1		114.10
			1	114.10
			1	114.10
14/05/2025	12:21:34.666	15		114.00
			10	114.00
			5	114.00
			15	114.00
14/05/2025	12:20:06.349	10		113.80
			10	113.80
			10	113.80
14/05/2025	12:19:54.031	5		113.88
			5	113.88
			5	113.88
14/05/2025	12:18:13.588	500		113.74
			500	113.74
			500	113.74
14/05/2025	12:18:11.285	500		113.74
			500	113.74
			500	113.74
14/05/2025	12:17:44.088	155		113.66
			105	113.66
			50	113.66
			155	113.66
14/05/2025	12:17:09.040	2		113.62
			2	113.62
			2	113.62
14/05/2025	12:16:39.841	20		113.64
			20	113.64
			20	113.64
14/05/2025	12:16:22.050	40		113.64
			40	113.64
			40	113.64
14/05/2025	12:16:07.943	18		113.74
			18	113.74
			18	113.74
14/05/2025	12:15:23.954	10		113.58
			10	113.58
			10	113.58
14/05/2025	12:14:34.748	65		113.72
			65	113.72
			65	113.72
14/05/2025	12:13:41.109	28		113.66
			28	113.66
			28	113.66
14/05/2025	12:13:36.740	1		113.72
			1	113.72
			1	113.72
14/05/2025	12:12:23.261	10		113.60
			10	113.60
			10	113.60
14/05/2025	12:10:58.579	193		113.72
			193	113.72
			193	113.72
14/05/2025	12:10:53.192	3		113.74
			3	113.74
			3	113.74
14/05/2025	12:10:44.347	1		113.74
			1	113.74
			1	113.74
14/05/2025	12:10:36.915	1		113.74
			1	113.74
			1	113.74
14/05/2025	12:10:32.446	1		113.78
			1	113.78
			1	113.78
14/05/2025	12:10:03.688	500		113.66
			500	113.66
			500	113.66
14/05/2025	12:09:36.289	15		113.70
			15	113.70
			15	113.70
14/05/2025	12:08:15.554	10		113.76
			10	113.76
			10	113.76
14/05/2025	12:07:55.457	23		113.66
			23	113.66
			3	113.66
			10	113.66
			10	113.66
14/05/2025	12:07:01.821	500		113.72
			500	113.72
			20	113.72
			480	113.72
14/05/2025	12:06:40.110	1		113.74
			1	113.74
			1	113.74
14/05/2025	12:06:20.002	8		113.70
			8	113.70
			8	113.70
14/05/2025	12:05:47.694	13		113.54
			13	113.54
			13	113.54
14/05/2025	12:05:16.252	100		113.54
			100	113.54
			100	113.54
14/05/2025	12:04:52.473	1		113.50
			1	113.50
			1	113.50
14/05/2025	12:03:22.607	100		113.48
			100	113.48
			100	113.48
14/05/2025	12:03:21.293	2		113.44
			2	113.44
			2	113.44
14/05/2025	12:03:09.866	32		113.42
			32	113.42
			32	113.42
14/05/2025	12:02:51.536	10		113.38
			10	113.38
			10	113.38
14/05/2025	12:01:46.843	100		113.34
			100	113.34
			100	113.34
14/05/2025	12:01:32.501	480		113.36
			45	113.36
			435	113.36
			480	113.36
14/05/2025	12:01:26.152	13		113.36
			13	113.36
			13	113.36
14/05/2025	12:00:09.481	2 500		113.50
			6	113.50
			2 500	113.50
			2 494	113.50
14/05/2025	11:59:56.305	500		113.42
			500	113.42
			500	113.42
14/05/2025	11:59:23.264	65		113.38
			65	113.38
			65	113.38
14/05/2025	11:58:59.145	10		113.36
			10	113.36
			10	113.36
14/05/2025	11:58:26.426	44		113.38
			44	113.38
			44	113.38
14/05/2025	11:57:27.732	162		113.42
			162	113.42
			162	113.42
14/05/2025	11:57:18.230	35		113.34
			35	113.34
			35	113.34
14/05/2025	11:56:32.975	1		113.38
			1	113.38
			1	113.38
14/05/2025	11:53:50.147	2		113.34
			2	113.34
			2	113.34
14/05/2025	11:53:31.181	300		113.34
			300	113.34
			300	113.34
14/05/2025	11:53:23.209	449		113.44
			449	113.44
			449	113.44
14/05/2025	11:52:34.501	100		113.50
			100	113.50
			100	113.50
14/05/2025	11:49:57.476	50		113.34
			50	113.34
			50	113.34
14/05/2025	11:49:18.753	9		113.36
			9	113.36
			9	113.36
14/05/2025	11:48:44.207	100		113.42
			100	113.42
			100	113.42
14/05/2025	11:48:32.290	200		113.46
			200	113.46
			200	113.46
14/05/2025	11:48:29.318	25		113.46
			25	113.46
			25	113.46
14/05/2025	11:46:50.828	200		113.50
			200	113.50
			200	113.50
14/05/2025	11:45:34.609	6		113.44
			6	113.44
			6	113.44
14/05/2025	11:44:47.450	8		113.40
			8	113.40
			8	113.40
14/05/2025	11:43:59.189	17		113.44
			17	113.44
			17	113.44
14/05/2025	11:43:59.132	6		113.50
			6	113.50
			6	113.50
14/05/2025	11:43:52.207	100		113.54
			100	113.54
			100	113.54
14/05/2025	11:42:53.678	15		113.56
			15	113.56
			15	113.56
14/05/2025	11:41:51.296	7		113.56
			7	113.56
			7	113.56
14/05/2025	11:41:34.650	20		113.64
			20	113.64
			20	113.64
14/05/2025	11:40:43.661	460		113.64
			460	113.64
			460	113.64
14/05/2025	11:40:41.290	1		113.74
			1	113.74
			1	113.74
14/05/2025	11:40:20.080	11		113.72
			11	113.72
			11	113.72
14/05/2025	11:39:57.180	1		113.74
			1	113.74
			1	113.74
14/05/2025	11:38:54.982	1		113.68
			1	113.68
			1	113.68
14/05/2025	11:38:14.004	2		113.66
			2	113.66
			2	113.66
14/05/2025	11:38:01.671	70		113.70
			70	113.70
			70	113.70
14/05/2025	11:37:19.457	300		113.80
			300	113.80
			300	113.80
14/05/2025	11:37:10.995	1		113.82
			1	113.82
			1	113.82
14/05/2025	11:36:47.879	500		113.78
			500	113.78
			500	113.78
14/05/2025	11:34:08.289	35		113.80
			35	113.80
			35	113.80
14/05/2025	11:33:43.726	9		113.80
			9	113.80
			9	113.80
14/05/2025	11:33:09.877	100		113.80
			100	113.80
			100	113.80
14/05/2025	11:32:08.547	20		113.90
			20	113.90
			20	113.90
14/05/2025	11:31:24.798	30		113.80
			30	113.80
			30	113.80
14/05/2025	11:29:16.094	2		113.72
			2	113.72
			2	113.72
14/05/2025	11:27:53.389	156		113.78
			156	113.78
			156	113.78
14/05/2025	11:27:50.398	5		113.72
			5	113.72
			5	113.72
14/05/2025	11:27:12.332	30		113.74
			30	113.74
			30	113.74
14/05/2025	11:25:49.247	10		113.68
			10	113.68
			10	113.68
14/05/2025	11:24:46.560	9		113.62
			9	113.62
			9	113.62
14/05/2025	11:24:39.320	400		113.58
			400	113.58
			400	113.58
14/05/2025	11:24:31.683	20		113.58
			20	113.58
			20	113.58
14/05/2025	11:24:02.148	101		113.62
			14	113.62
			101	113.62
			87	113.62
14/05/2025	11:23:37.351	30		113.68
			30	113.68
			30	113.68
14/05/2025	11:22:50.951	12		113.70
			12	113.70
			12	113.70
14/05/2025	11:22:18.437	25		113.76
			25	113.76
			25	113.76
14/05/2025	11:21:35.658	30		113.62
			30	113.62
			30	113.62
14/05/2025	11:21:14.835	15		113.72
			15	113.72
			15	113.72
14/05/2025	11:21:06.038	17		113.70
			17	113.70
			17	113.70
14/05/2025	11:20:07.085	2		113.72
			2	113.72
			2	113.72
14/05/2025	11:19:07.313	4		113.74
			4	113.74
			4	113.74
14/05/2025	11:19:02.786	8		113.84
			8	113.84
			8	113.84
14/05/2025	11:19:00.451	50		113.76
			50	113.76
			50	113.76
14/05/2025	11:18:50.516	20		113.78
			20	113.78
			20	113.78
14/05/2025	11:18:47.267	4		113.78
			4	113.78
			4	113.78
14/05/2025	11:18:30.737	20		113.80
			20	113.80
			20	113.80
14/05/2025	11:18:16.407	15		113.86
			15	113.86
			15	113.86
14/05/2025	11:16:04.218	75		113.66
			75	113.66
			75	113.66
14/05/2025	11:15:06.680	86		113.62
			86	113.62
			86	113.62
14/05/2025	11:14:52.352	5		113.74
			5	113.74
			5	113.74
14/05/2025	11:14:24.687	8		113.84
			8	113.84
			8	113.84
14/05/2025	11:13:17.507	60		114.08
			60	114.08
			60	114.08
14/05/2025	11:12:50.950	60		114.10
			60	114.10
			60	114.10
14/05/2025	11:12:11.584	4		114.08
			4	114.08
			4	114.08
14/05/2025	11:11:34.416	20		114.08
			20	114.08
			20	114.08
14/05/2025	11:11:32.189	60		114.00
			60	114.00
			60	114.00
14/05/2025	11:10:23.948	1		114.10
			1	114.10
			1	114.10
14/05/2025	11:08:47.951	10		114.12
			10	114.12
			10	114.12
14/05/2025	11:08:37.952	10		114.30
			10	114.30
			10	114.30
14/05/2025	11:08:32.775	3		114.16
			3	114.16
			3	114.16
14/05/2025	11:08:27.141	300		114.28
			300	114.28
			300	114.28
14/05/2025	11:08:22.602	1		114.26
			1	114.26
			1	114.26
14/05/2025	11:06:27.621	8		114.02
			8	114.02
			8	114.02
14/05/2025	11:06:10.751	440		114.06
			440	114.06
			440	114.06
14/05/2025	11:05:56.708	35		113.92
			35	113.92
			35	113.92
14/05/2025	11:05:44.659	4		113.90
			4	113.90
			4	113.90
14/05/2025	11:05:39.439	25		114.02
			25	114.02
			25	114.02
14/05/2025	11:05:10.105	20		114.00
			20	114.00
			20	114.00
14/05/2025	11:03:46.599	50		114.12
			50	114.12
			50	114.12
14/05/2025	11:03:25.060	64		114.04
			64	114.04
			64	114.04
14/05/2025	11:03:08.058	12		114.10
			12	114.10
			4	114.10
			8	114.10
14/05/2025	11:02:43.657	500		114.10
			500	114.10
			500	114.10
14/05/2025	11:02:15.208	1		114.20
			1	114.20
			1	114.20
14/05/2025	11:01:23.908	191		114.30
			191	114.30
			191	114.30
14/05/2025	11:00:50.152	42		114.40
			42	114.40
			42	114.40
14/05/2025	10:59:46.835	5		114.52
			5	114.52
			5	114.52
14/05/2025	10:59:46.012	22		114.52
			22	114.52
			22	114.52
14/05/2025	10:59:41.293	8		114.52
			8	114.52
			8	114.52
14/05/2025	10:56:43.838	200		114.58
			200	114.58
			200	114.58
14/05/2025	10:56:36.495	180		114.52
			180	114.52
			180	114.52
14/05/2025	10:54:40.979	22		114.62
			22	114.62
			22	114.62
14/05/2025	10:54:15.051	50		114.64
			50	114.64
			50	114.64
14/05/2025	10:52:52.773	5		114.60
			5	114.60
			5	114.60
14/05/2025	10:52:31.168	20		114.54
			20	114.54
			20	114.54
14/05/2025	10:52:16.567	45		114.62
			45	114.62
			45	114.62
14/05/2025	10:52:13.725	4		114.62
			4	114.62
			4	114.62
14/05/2025	10:52:12.717	100		114.52
			100	114.52
			100	114.52
14/05/2025	10:52:11.131	6		114.66
			6	114.66
			6	114.66
14/05/2025	10:51:26.456	300		114.70
			300	114.70
			300	114.70
14/05/2025	10:50:35.531	1		114.64
			1	114.64
			1	114.64
14/05/2025	10:50:27.761	13		114.54
			13	114.54
			13	114.54
14/05/2025	10:49:52.977	3		114.44
			3	114.44
			3	114.44
14/05/2025	10:49:35.257	5		114.38
			5	114.38
			5	114.38
14/05/2025	10:48:54.580	8		114.40
			8	114.40
			8	114.40
14/05/2025	10:48:30.828	30		114.46
			30	114.46
			30	114.46
14/05/2025	10:46:58.449	15		114.46
			15	114.46
			15	114.46
14/05/2025	10:46:55.435	1		114.54
			1	114.54
			1	114.54
14/05/2025	10:46:26.613	10		114.50
			10	114.50
			10	114.50
14/05/2025	10:46:20.370	140		114.58
			140	114.58
			140	114.58
14/05/2025	10:46:17.301	1		114.60
			1	114.60
			1	114.60
14/05/2025	10:45:14.791	26		114.44
			26	114.44
			26	114.44
14/05/2025	10:44:52.495	21		114.54
			21	114.54
			21	114.54
14/05/2025	10:43:33.364	10		114.54
			10	114.54
			10	114.54
14/05/2025	10:43:33.272	4		114.54
			4	114.54
			4	114.54
14/05/2025	10:42:57.883	300		114.34
			300	114.34
			300	114.34
14/05/2025	10:42:40.070	87		114.42
			87	114.42
			87	114.42
14/05/2025	10:42:06.685	30		114.40
			30	114.40
			30	114.40
14/05/2025	10:42:02.231	150		114.40
			150	114.40
			150	114.40
14/05/2025	10:41:48.486	5		114.24
			5	114.24
			5	114.24
14/05/2025	10:41:47.402	13		114.38
			13	114.38
			13	114.38
14/05/2025	10:41:37.578	50		114.24
			50	114.24
			50	114.24
14/05/2025	10:41:13.827	60		114.36
			60	114.36
			60	114.36
14/05/2025	10:38:40.554	2		114.36
			2	114.36
			2	114.36
14/05/2025	10:38:32.528	10		114.28
			10	114.28
			10	114.28
14/05/2025	10:36:55.199	1		114.22
			1	114.22
			1	114.22
14/05/2025	10:36:53.697	35		114.34
			35	114.34
			35	114.34
14/05/2025	10:36:28.268	42		114.26
			42	114.26
			42	114.26
14/05/2025	10:34:47.147	500		114.04
			500	114.04
			500	114.04
14/05/2025	10:34:45.759	21		114.04
			21	114.04
			21	114.04
14/05/2025	10:34:39.967	10		114.06
			10	114.06
			10	114.06
14/05/2025	10:33:29.216	40		114.08
			40	114.08
			40	114.08
14/05/2025	10:33:21.276	30		114.02
			30	114.02
			25	114.02
			5	114.02
14/05/2025	10:32:38.955	25		114.22
			25	114.22
			25	114.22
14/05/2025	10:32:36.645	8		114.18
			8	114.18
			8	114.18
14/05/2025	10:32:19.437	20		114.18
			20	114.18
			20	114.18
14/05/2025	10:32:06.492	81		114.22
			81	114.22
			81	114.22
14/05/2025	10:32:05.002	35		114.22
			35	114.22
			35	114.22
14/05/2025	10:31:55.763	18		114.30
			18	114.30
			18	114.30
14/05/2025	10:31:23.647	3		114.20
			3	114.20
			3	114.20
14/05/2025	10:31:22.879	7		114.20
			7	114.20
			7	114.20
14/05/2025	10:30:07.321	500		114.24
			500	114.24
			500	114.24
14/05/2025	10:30:02.597	8		114.22
			8	114.22
			8	114.22
14/05/2025	10:29:48.060	2		114.32
			2	114.32
			2	114.32
14/05/2025	10:29:40.065	15		114.22
			15	114.22
			15	114.22
14/05/2025	10:29:35.796	70		114.22
			70	114.22
			70	114.22
14/05/2025	10:28:15.215	250		114.08
			250	114.08
			250	114.08
14/05/2025	10:28:04.641	250		114.08
			250	114.08
			250	114.08
14/05/2025	10:27:45.071	15		114.04
			15	114.04
			15	114.04
14/05/2025	10:26:36.409	200		114.10
			200	114.10
			200	114.10
14/05/2025	10:26:25.587	5		114.10
			5	114.10
			5	114.10
14/05/2025	10:25:52.410	12		114.16
			12	114.16
			12	114.16
14/05/2025	10:25:46.801	7		114.06
			7	114.06
			7	114.06
14/05/2025	10:25:33.596	200		114.02
			200	114.02
			200	114.02
14/05/2025	10:25:19.841	50		114.00
			50	114.00
			50	114.00
14/05/2025	10:25:05.188	15		114.06
			15	114.06
			15	114.06
14/05/2025	10:24:01.053	10		113.92
			10	113.92
			10	113.92
14/05/2025	10:23:43.298	30		113.92
			30	113.92
			30	113.92
14/05/2025	10:22:57.028	250		113.88
			250	113.88
			250	113.88
14/05/2025	10:21:53.214	27		114.18
			27	114.18
			27	114.18
14/05/2025	10:21:39.688	100		114.18
			100	114.18
			100	114.18
14/05/2025	10:21:06.797	30		114.18
			30	114.18
			30	114.18
14/05/2025	10:20:45.788	1		114.02
			1	114.02
			1	114.02
14/05/2025	10:20:42.862	45		113.92
			45	113.92
			45	113.92
14/05/2025	10:20:38.078	75		114.00
			75	114.00
			75	114.00
14/05/2025	10:20:16.439	5		114.00
			5	114.00
			5	114.00
14/05/2025	10:19:51.643	500		113.80
			500	113.80
			500	113.80
14/05/2025	10:19:41.570	1		113.76
			1	113.76
			1	113.76
14/05/2025	10:19:20.355	10		113.80
			10	113.80
			10	113.80
14/05/2025	10:19:11.307	10		113.84
			10	113.84
			10	113.84
14/05/2025	10:18:55.248	500		113.78
			500	113.78
			500	113.78
14/05/2025	10:18:21.825	40		113.64
			40	113.64
			40	113.64
14/05/2025	10:18:15.425	132		113.64
			132	113.64
			132	113.64
14/05/2025	10:18:15.078	86		113.64
			86	113.64
			86	113.64
14/05/2025	10:15:51.686	50		113.88
			50	113.88
			50	113.88
14/05/2025	10:15:22.816	44		113.82
			44	113.82
			44	113.82
14/05/2025	10:15:17.976	7		113.88
			7	113.88
			7	113.88
14/05/2025	10:15:11.873	54		113.88
			54	113.88
			54	113.88
14/05/2025	10:15:03.070	20		113.88
			20	113.88
			20	113.88
14/05/2025	10:14:37.390	300		113.84
			300	113.84
			300	113.84
14/05/2025	10:14:19.986	17		113.82
			17	113.82
			17	113.82
14/05/2025	10:13:51.564	200		113.76
			200	113.76
			200	113.76
14/05/2025	10:13:47.906	500		113.76
			500	113.76
			500	113.76
14/05/2025	10:13:38.918	200		113.82
			200	113.82
			200	113.82
14/05/2025	10:13:09.465	100		113.72
			100	113.72
			100	113.72
14/05/2025	10:12:49.943	129		113.84
			129	113.84
			129	113.84
14/05/2025	10:12:39.746	2		113.78
			2	113.78
			2	113.78
14/05/2025	10:12:17.406	18		113.34
			18	113.34
			18	113.34
14/05/2025	10:11:42.613	14		113.48
			14	113.48
			14	113.48
14/05/2025	10:11:38.664	20		113.46
			20	113.46
			20	113.46
14/05/2025	10:11:38.595	13		113.46
			13	113.46
			13	113.46
14/05/2025	10:11:02.841	4		113.78
			4	113.78
			4	113.78
14/05/2025	10:11:02.740	9		113.64
			9	113.64
			9	113.64
14/05/2025	10:10:59.701	1		113.76
			1	113.76
			1	113.76
14/05/2025	10:10:39.303	25		113.54
			25	113.54
			25	113.54
14/05/2025	10:10:11.972	20		113.56
			20	113.56
			20	113.56
14/05/2025	10:10:11.933	50		113.56
			50	113.56
			50	113.56
14/05/2025	10:10:07.633	13		113.62
			13	113.62
			13	113.62
14/05/2025	10:09:52.678	10		113.60
			10	113.60
			10	113.60
14/05/2025	10:09:52.586	173		113.60
			173	113.60
			173	113.60
14/05/2025	10:09:52.076	43		113.70
			43	113.70
			43	113.70
14/05/2025	10:09:47.634	5		113.70
			5	113.70
			5	113.70
14/05/2025	10:09:41.985	170		113.74
			170	113.74
			170	113.74
14/05/2025	10:09:36.336	100		113.84
			100	113.84
			100	113.84
14/05/2025	10:09:14.949	1 080		113.70
			1 080	113.70
			1 080	113.70
14/05/2025	10:09:01.331	120		113.88
			80	113.88
			40	113.88
			120	113.88
14/05/2025	10:09:01.249	478		113.88
			351	113.88
			24	113.88
			78	113.88
			458	113.88
			20	113.88
			25	113.88
14/05/2025	10:08:22.094	500		114.00
			500	114.00
			500	114.00
14/05/2025	10:08:20.938	266		114.00
			20	114.00
			20	114.00
			100	114.00
			149	114.00
			50	114.00
			40	114.00
			67	114.00
			50	114.00
			21	114.00
			15	114.00

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

Nvidia Corp.

Bid: 119.08 / Ask: 119.14
Volume: 469 185
+2.53%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:16:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice