Tradegate Exchange

BYD Co. Ltd.

1145

946

47.69

Date	Time	Volume	Order Volume	Price
14/05/2025	17:35:03.154	200		47.69
			200	47.69
			200	47.69
14/05/2025	17:34:11.465	100		47.82
			100	47.82
			100	47.82
14/05/2025	17:34:11.352	90		47.69
			90	47.69
			75	47.69
			15	47.69
14/05/2025	17:32:24.265	200		47.69
			200	47.69
			200	47.69
14/05/2025	17:32:02.875	390		47.69
			390	47.69
			390	47.69
14/05/2025	17:30:45.999	100		47.69
			100	47.69
			100	47.69
14/05/2025	17:30:40.543	50		47.85
			50	47.85
			50	47.85
14/05/2025	17:29:58.110	100		47.79
			100	47.79
			100	47.79
14/05/2025	17:28:44.262	300		47.77
			300	47.77
			300	47.77
14/05/2025	17:28:35.779	300		47.69
			300	47.69
			300	47.69
14/05/2025	17:28:07.682	300		47.77
			200	47.77
			300	47.77
			100	47.77
14/05/2025	17:28:01.574	8		47.69
			8	47.69
			8	47.69
14/05/2025	17:27:44.777	7		47.69
			7	47.69
			7	47.69
14/05/2025	17:27:13.900	50		47.77
			50	47.77
			50	47.77
14/05/2025	17:26:29.890	500		47.77
			500	47.77
			500	47.77
14/05/2025	17:26:05.912	300		47.69
			300	47.69
			300	47.69
14/05/2025	17:25:53.161	65		47.77
			65	47.77
			65	47.77
14/05/2025	17:25:21.346	52		47.77
			52	47.77
			52	47.77
14/05/2025	17:25:13.302	200		47.69
			200	47.69
			200	47.69
14/05/2025	17:24:41.412	200		47.69
			200	47.69
			200	47.69
14/05/2025	17:23:40.167	220		47.69
			220	47.69
			220	47.69
14/05/2025	17:22:38.845	100		47.89
			100	47.89
			100	47.89
14/05/2025	17:21:28.342	5		47.69
			5	47.69
			5	47.69
14/05/2025	17:21:06.488	2		47.89
			2	47.89
			2	47.89
14/05/2025	17:20:50.795	285		47.80
			100	47.80
			285	47.80
			185	47.80
14/05/2025	17:20:48.907	115		47.75
			115	47.75
			115	47.75
14/05/2025	17:20:47.534	125		47.70
			125	47.70
			100	47.70
			25	47.70
14/05/2025	17:20:45.740	600		47.69
			10	47.69
			200	47.69
			250	47.69
			45	47.69
			350	47.69
			330	47.69
			15	47.69
14/05/2025	17:20:38.308	600		47.68
			600	47.68
			600	47.68
14/05/2025	17:18:54.816	600		47.68
			600	47.68
			600	47.68
14/05/2025	17:18:24.816	600		47.68
			600	47.68
			600	47.68
14/05/2025	17:17:26.003	111		47.68
			111	47.68
			111	47.68
14/05/2025	17:17:07.820	200		47.65
			200	47.65
			200	47.65
14/05/2025	17:16:07.079	500		47.64
			500	47.64
			500	47.64
14/05/2025	17:15:56.682	500		47.64
			500	47.64
			500	47.64
14/05/2025	17:15:40.480	500		47.64
			500	47.64
			500	47.64
14/05/2025	17:15:30.072	500		47.64
			500	47.64
			500	47.64
14/05/2025	17:15:29.182	264		47.64
			264	47.64
			64	47.64
			200	47.64
14/05/2025	17:15:07.683	500		47.63
			500	47.63
			500	47.63
14/05/2025	17:14:57.283	500		47.63
			215	47.63
			285	47.63
			500	47.63
14/05/2025	17:14:18.768	20		47.63
			20	47.63
			20	47.63
14/05/2025	17:13:53.132	5		47.63
			5	47.63
			5	47.63
14/05/2025	17:12:50.970	500		47.52
			500	47.52
			500	47.52
14/05/2025	17:10:01.521	20		47.52
			20	47.52
			20	47.52
14/05/2025	17:07:38.732	40		47.52
			40	47.52
			40	47.52
14/05/2025	17:07:38.076	100		47.50
			100	47.50
			100	47.50
14/05/2025	17:06:47.211	1 000		47.50
			300	47.50
			1 000	47.50
			670	47.50
			20	47.50
			10	47.50
14/05/2025	17:05:58.876	700		47.52
			500	47.52
			700	47.52
			200	47.52
14/05/2025	17:04:30.075	500		47.68
			500	47.68
			500	47.68
14/05/2025	17:04:03.220	200		47.61
			200	47.61
			100	47.61
			100	47.61
14/05/2025	17:03:13.043	25		47.68
			25	47.68
			25	47.68
14/05/2025	17:03:02.214	10		47.61
			10	47.61
			10	47.61
14/05/2025	17:02:39.234	2		47.68
			2	47.68
			2	47.68
14/05/2025	17:02:31.776	6		47.61
			6	47.61
			6	47.61
14/05/2025	16:57:59.766	13		47.55
			13	47.55
			13	47.55
14/05/2025	16:55:26.857	4		47.68
			4	47.68
			4	47.68
14/05/2025	16:54:36.854	21		47.68
			21	47.68
			21	47.68
14/05/2025	16:53:59.116	980		47.52
			100	47.52
			125	47.52
			980	47.52
			755	47.52
14/05/2025	16:53:41.546	500		47.60
			500	47.60
			500	47.60
14/05/2025	16:53:22.511	6		47.68
			6	47.68
			6	47.68
14/05/2025	16:52:51.703	67		47.60
			67	47.60
			67	47.60
14/05/2025	16:50:06.931	500		47.59
			500	47.59
			500	47.59
14/05/2025	16:50:01.305	50		47.59
			50	47.59
			50	47.59
14/05/2025	16:49:57.210	90		47.58
			90	47.58
			90	47.58
14/05/2025	16:49:51.766	500		47.57
			500	47.57
			500	47.57
14/05/2025	16:48:31.736	102		47.58
			80	47.58
			102	47.58
			22	47.58
14/05/2025	16:48:01.508	250		47.58
			250	47.58
			250	47.58
14/05/2025	16:47:42.895	20		47.52
			20	47.52
			20	47.52
14/05/2025	16:47:16.318	100		47.58
			100	47.58
			100	47.58
14/05/2025	16:46:39.634	80		47.52
			80	47.52
			80	47.52
14/05/2025	16:45:54.719	10		47.68
			10	47.68
			10	47.68
14/05/2025	16:45:46.575	50		47.68
			50	47.68
			50	47.68
14/05/2025	16:45:24.157	26		47.50
			26	47.50
			26	47.50
14/05/2025	16:44:54.725	25		47.68
			25	47.68
			25	47.68
14/05/2025	16:44:14.867	12		47.68
			12	47.68
			12	47.68
14/05/2025	16:44:11.659	10		47.68
			10	47.68
			10	47.68
14/05/2025	16:44:11.246	50		47.68
			50	47.68
			50	47.68
14/05/2025	16:44:05.839	13		47.50
			13	47.50
			13	47.50
14/05/2025	16:43:43.166	419		47.68
			419	47.68
			419	47.68
14/05/2025	16:43:21.735	220		47.50
			220	47.50
			220	47.50
14/05/2025	16:43:14.520	2		47.68
			2	47.68
			2	47.68
14/05/2025	16:43:12.001	100		47.68
			100	47.68
			100	47.68
14/05/2025	16:43:10.503	7		47.68
			7	47.68
			7	47.68
14/05/2025	16:42:06.495	100		47.68
			100	47.68
			28	47.68
			51	47.68
			21	47.68
14/05/2025	16:42:04.552	500		47.62
			500	47.62
			500	47.62
14/05/2025	16:41:54.150	500		47.62
			500	47.62
			500	47.62
14/05/2025	16:41:53.743	350		47.62
			350	47.62
			350	47.62
14/05/2025	16:41:53.678	500		47.61
			500	47.61
			500	47.61
14/05/2025	16:41:49.128	80		47.51
			80	47.51
			80	47.51
14/05/2025	16:41:39.183	500		47.52
			500	47.52
			500	47.52
14/05/2025	16:41:31.366	500		47.52
			500	47.52
			500	47.52
14/05/2025	16:40:29.117	316		47.61
			316	47.61
			316	47.61
14/05/2025	16:38:23.098	70		47.52
			70	47.52
			70	47.52
14/05/2025	16:38:05.611	30		47.61
			30	47.61
			30	47.61
14/05/2025	16:36:55.048	699		47.55
			699	47.55
			699	47.55
14/05/2025	16:36:05.330	699		47.54
			699	47.54
			699	47.54
14/05/2025	16:35:51.998	2 000		47.57
			2 000	47.57
			2 000	47.57
14/05/2025	16:35:34.543	1 000		47.56
			1 000	47.56
			1 000	47.56
14/05/2025	16:35:04.854	2		47.61
			2	47.61
			2	47.61
14/05/2025	16:33:49.888	10		47.61
			10	47.61
			10	47.61
14/05/2025	16:33:16.621	120		47.61
			120	47.61
			120	47.61
14/05/2025	16:33:00.878	15		47.61
			15	47.61
			15	47.61
14/05/2025	16:31:28.412	500		47.52
			500	47.52
			500	47.52
14/05/2025	16:30:41.467	50		47.52
			50	47.52
			50	47.52
14/05/2025	16:29:47.683	100		47.61
			100	47.61
			100	47.61
14/05/2025	16:29:25.249	46		47.61
			46	47.61
			46	47.61
14/05/2025	16:28:56.944	476		47.60
			66	47.60
			476	47.60
			410	47.60
14/05/2025	16:28:48.838	200		47.59
			200	47.59
			200	47.59
14/05/2025	16:28:48.781	500		47.59
			500	47.59
			500	47.59
14/05/2025	16:28:07.904	6		47.59
			6	47.59
			6	47.59
14/05/2025	16:27:43.842	30		47.59
			30	47.59
			30	47.59
14/05/2025	16:27:38.732	40		47.52
			40	47.52
			40	47.52
14/05/2025	16:27:30.453	10		47.52
			10	47.52
			10	47.52
14/05/2025	16:26:58.690	30		47.59
			30	47.59
			30	47.59
14/05/2025	16:26:37.383	50		47.59
			50	47.59
			50	47.59
14/05/2025	16:25:17.208	10		47.59
			10	47.59
			10	47.59
14/05/2025	16:25:11.599	200		47.51
			200	47.51
			200	47.51
14/05/2025	16:25:10.768	1 620		47.50
			70	47.50
			350	47.50
			1 618	47.50
			1 000	47.50
			2	47.50
			200	47.50
14/05/2025	16:24:32.438	1 000		47.49
			1 000	47.49
			1 000	47.49
14/05/2025	16:24:24.233	100		47.49
			100	47.49
			100	47.49
14/05/2025	16:23:32.551	30		47.49
			30	47.49
			30	47.49
14/05/2025	16:23:09.745	125		47.39
			125	47.39
			50	47.39
			75	47.39
14/05/2025	16:22:50.434	4		47.49
			4	47.49
			4	47.49
14/05/2025	16:22:14.039	5		47.49
			5	47.49
			5	47.49
14/05/2025	16:21:31.457	70		47.49
			70	47.49
			70	47.49
14/05/2025	16:20:55.082	250		47.49
			250	47.49
			250	47.49
14/05/2025	16:17:37.850	500		47.45
			315	47.45
			500	47.45
			185	47.45
14/05/2025	16:17:30.810	500		47.44
			500	47.44
			500	47.44
14/05/2025	16:17:13.969	500		47.44
			500	47.44
			500	47.44
14/05/2025	16:16:33.139	105		47.44
			80	47.44
			25	47.44
			105	47.44
14/05/2025	16:16:29.034	10		47.44
			10	47.44
			10	47.44
14/05/2025	16:16:06.946	10		47.44
			10	47.44
			10	47.44
14/05/2025	16:15:56.417	220		47.44
			220	47.44
			220	47.44
14/05/2025	16:15:48.030	1 000		47.44
			1 000	47.44
			980	47.44
			20	47.44
14/05/2025	16:15:36.736	1 000		47.45
			1 000	47.45
			1 000	47.45
14/05/2025	16:15:19.902	500		47.45
			80	47.45
			420	47.45
			500	47.45
14/05/2025	16:14:19.802	1 000		47.45
			1 000	47.45
			1 000	47.45
14/05/2025	16:14:05.740	45		47.59
			30	47.59
			45	47.59
			15	47.59
14/05/2025	16:13:53.529	1 500		47.45
			1 500	47.45
			1 500	47.45
14/05/2025	16:13:14.287	1 000		47.44
			1 000	47.44
			1 000	47.44
14/05/2025	16:12:29.953	63		47.44
			63	47.44
			63	47.44
14/05/2025	16:12:13.828	48		47.44
			48	47.44
			48	47.44
14/05/2025	16:12:10.003	30		47.44
			30	47.44
			30	47.44
14/05/2025	16:10:37.216	260		47.36
			260	47.36
			260	47.36
14/05/2025	16:08:35.974	1		47.44
			1	47.44
			1	47.44
14/05/2025	16:08:26.991	100		47.44
			100	47.44
			100	47.44
14/05/2025	16:07:38.302	13		47.32
			13	47.32
			13	47.32
14/05/2025	16:07:05.383	15		47.44
			15	47.44
			15	47.44
14/05/2025	16:06:17.259	10		47.44
			10	47.44
			10	47.44
14/05/2025	16:06:01.725	105		47.44
			105	47.44
			105	47.44
14/05/2025	16:05:59.541	319		47.44
			319	47.44
			319	47.44
14/05/2025	16:05:56.768	10		47.44
			10	47.44
			10	47.44
14/05/2025	16:05:38.149	200		47.41
			200	47.41
			200	47.41
14/05/2025	16:05:25.522	500		47.40
			500	47.40
			500	47.40
14/05/2025	16:05:11.557	21		47.40
			21	47.40
			21	47.40
14/05/2025	16:04:54.629	500		47.40
			500	47.40
			500	47.40
14/05/2025	16:04:48.736	22		47.40
			22	47.40
			22	47.40
14/05/2025	16:04:30.080	500		47.39
			500	47.39
			500	47.39
14/05/2025	16:04:13.696	500		47.39
			500	47.39
			500	47.39
14/05/2025	16:04:02.349	500		47.39
			500	47.39
			500	47.39
14/05/2025	16:03:53.716	500		47.39
			500	47.39
			500	47.39
14/05/2025	16:03:11.897	17		47.39
			17	47.39
			17	47.39
14/05/2025	16:03:06.526	25		47.39
			25	47.39
			25	47.39
14/05/2025	16:00:44.974	400		47.24
			400	47.24
			400	47.24
14/05/2025	16:00:35.887	55		47.24
			55	47.24
			55	47.24
14/05/2025	15:59:34.091	31		47.39
			31	47.39
			31	47.39
14/05/2025	15:58:49.425	9		47.39
			9	47.39
			9	47.39
14/05/2025	15:58:44.364	45		47.39
			45	47.39
			45	47.39
14/05/2025	15:58:27.528	3		47.39
			3	47.39
			3	47.39
14/05/2025	15:58:24.329	80		47.34
			80	47.34
			80	47.34
14/05/2025	15:58:10.317	500		47.35
			500	47.35
			500	47.35
14/05/2025	15:56:32.424	10		47.24
			10	47.24
			10	47.24
14/05/2025	15:56:16.349	200		47.24
			200	47.24
			200	47.24
14/05/2025	15:56:06.256	1 000		47.34
			1 000	47.34
			1 000	47.34
14/05/2025	15:55:57.837	1 000		47.35
			1 000	47.35
			1 000	47.35
14/05/2025	15:55:38.789	1 500		47.35
			1 500	47.35
			1 500	47.35
14/05/2025	15:55:12.239	1 000		47.34
			1 000	47.34
			1 000	47.34
14/05/2025	15:54:22.036	3		47.34
			3	47.34
			3	47.34
14/05/2025	15:53:45.249	75		47.34
			75	47.34
			75	47.34
14/05/2025	15:51:41.781	1 000		47.34
			1 000	47.34
			1 000	47.34
14/05/2025	15:50:43.585	2		47.40
			2	47.40
			2	47.40
14/05/2025	15:50:05.243	500		47.35
			500	47.35
			500	47.35
14/05/2025	15:49:59.482	500		47.34
			500	47.34
			500	47.34
14/05/2025	15:49:34.095	20		47.34
			20	47.34
			20	47.34
14/05/2025	15:49:27.230	100		47.33
			100	47.33
			100	47.33
14/05/2025	15:49:19.501	2 000		47.30
			1 975	47.30
			25	47.30
			2 000	47.30
14/05/2025	15:49:01.478	1 500		47.30
			1 000	47.30
			500	47.30
			1 500	47.30
14/05/2025	15:48:49.803	1 000		47.29
			1 000	47.29
			1 000	47.29
14/05/2025	15:48:12.842	10		47.33
			10	47.33
			10	47.33
14/05/2025	15:47:53.895	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:49.041	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:46.121	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:43.368	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:40.663	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:37.658	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:34.513	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:47:30.319	500		47.35
			500	47.35
			500	47.35
14/05/2025	15:47:22.390	250		47.35
			250	47.35
			250	47.35
14/05/2025	15:46:54.279	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:46:49.123	683		47.24
			500	47.24
			200	47.24
			183	47.24
			483	47.24
14/05/2025	15:46:49.077	22		47.24
			22	47.24
			22	47.24
14/05/2025	15:46:37.428	200		47.34
			200	47.34
			200	47.34
14/05/2025	15:46:20.538	500		47.36
			500	47.36
			500	47.36
14/05/2025	15:46:02.192	1 500		47.35
			1 500	47.35
			1 500	47.35
14/05/2025	15:45:58.751	1 000		47.36
			1 000	47.36
			1 000	47.36
14/05/2025	15:45:56.637	20		47.49
			20	47.49
			20	47.49
14/05/2025	15:45:56.578	5		47.49
			5	47.49
			5	47.49
14/05/2025	15:44:18.563	500		47.36
			500	47.36
			500	47.36
14/05/2025	15:44:15.637	500		47.36
			500	47.36
			500	47.36
14/05/2025	15:44:05.499	1 000		47.36
			1 000	47.36
			1 000	47.36
14/05/2025	15:43:09.664	200		47.36
			200	47.36
			200	47.36
14/05/2025	15:42:49.095	2		47.44
			2	47.44
			2	47.44
14/05/2025	15:42:48.485	8		47.44
			8	47.44
			8	47.44
14/05/2025	15:42:12.637	4		47.44
			4	47.44
			4	47.44
14/05/2025	15:40:44.611	90		47.44
			90	47.44
			90	47.44
14/05/2025	15:39:39.702	100		47.36
			100	47.36
			100	47.36
14/05/2025	15:38:02.770	4		47.44
			4	47.44
			4	47.44
14/05/2025	15:37:43.778	30		47.44
			30	47.44
			30	47.44
14/05/2025	15:36:51.902	50		47.44
			50	47.44
			50	47.44
14/05/2025	15:36:29.500	10		47.44
			10	47.44
			10	47.44
14/05/2025	15:36:20.067	300		47.36
			300	47.36
			300	47.36
14/05/2025	15:36:08.294	1		47.36
			1	47.36
			1	47.36
14/05/2025	15:35:56.588	10		47.36
			10	47.36
			10	47.36
14/05/2025	15:35:07.795	105		47.44
			105	47.44
			105	47.44
14/05/2025	15:34:27.917	4		47.44
			4	47.44
			4	47.44
14/05/2025	15:33:09.823	50		47.44
			50	47.44
			50	47.44
14/05/2025	15:31:56.775	150		47.49
			150	47.49
			150	47.49
14/05/2025	15:31:46.356	40		47.49
			40	47.49
			40	47.49
14/05/2025	15:31:35.231	100		47.49
			100	47.49
			100	47.49
14/05/2025	15:31:12.566	65		47.49
			65	47.49
			65	47.49
14/05/2025	15:31:04.805	120		47.35
			120	47.35
			120	47.35
14/05/2025	15:30:36.565	9		47.49
			9	47.49
			9	47.49
14/05/2025	15:30:26.962	4		47.49
			4	47.49
			4	47.49
14/05/2025	15:30:24.039	500		47.41
			500	47.41
			500	47.41
14/05/2025	15:30:13.675	100		47.42
			100	47.42
			100	47.42
14/05/2025	15:30:13.605	500		47.42
			500	47.42
			500	47.42
14/05/2025	15:30:01.990	200		47.49
			200	47.49
			200	47.49
14/05/2025	15:29:54.430	70		47.42
			70	47.42
			70	47.42
14/05/2025	15:28:27.852	50		47.49
			50	47.49
			50	47.49
14/05/2025	15:27:06.000	25		47.49
			25	47.49
			25	47.49
14/05/2025	15:26:09.125	1 000		47.50
			900	47.50
			1 000	47.50
			100	47.50
14/05/2025	15:26:01.967	220		47.49
			220	47.49
			220	47.49
14/05/2025	15:25:49.953	150		47.49
			150	47.49
			150	47.49
14/05/2025	15:25:45.039	2		47.48
			2	47.48
			2	47.48
14/05/2025	15:25:39.734	105		47.48
			105	47.48
			100	47.48
			5	47.48
14/05/2025	15:25:23.166	5		47.48
			5	47.48
			5	47.48
14/05/2025	15:24:11.619	20		47.48
			20	47.48
			20	47.48
14/05/2025	15:22:17.672	26		47.48
			26	47.48
			26	47.48
14/05/2025	15:22:08.686	400		47.48
			400	47.48
			67	47.48
			333	47.48
14/05/2025	15:22:06.157	5		47.42
			5	47.42
			5	47.42
14/05/2025	15:21:04.783	28		47.48
			28	47.48
			28	47.48
14/05/2025	15:19:01.368	5		47.46
			5	47.46
			5	47.46
14/05/2025	15:18:21.646	100		47.46
			100	47.46
			100	47.46
14/05/2025	15:17:48.167	750		47.45
			500	47.45
			750	47.45
			250	47.45
14/05/2025	15:16:56.610	100		47.40
			100	47.40
			100	47.40
14/05/2025	15:16:52.091	100		47.33
			100	47.33
			100	47.33
14/05/2025	15:16:39.365	100		47.32
			100	47.32
			100	47.32
14/05/2025	15:16:30.118	401		47.32
			401	47.32
			401	47.32
14/05/2025	15:16:10.134	10		47.32
			10	47.32
			10	47.32
14/05/2025	15:15:17.221	130		47.32
			130	47.32
			130	47.32
14/05/2025	15:15:00.967	45		47.32
			45	47.32
			45	47.32
14/05/2025	15:14:17.996	12		47.24
			12	47.24
			12	47.24
14/05/2025	15:13:33.542	4		47.32
			4	47.32
			4	47.32
14/05/2025	15:13:21.020	50		47.32
			50	47.32
			50	47.32
14/05/2025	15:12:56.616	8		47.32
			8	47.32
			8	47.32
14/05/2025	15:12:31.016	100		47.32
			100	47.32
			100	47.32
14/05/2025	15:12:11.837	21		47.32
			21	47.32
			21	47.32
14/05/2025	15:10:30.883	150		47.32
			150	47.32
			150	47.32
14/05/2025	15:09:54.936	10		47.32
			10	47.32
			10	47.32
14/05/2025	15:08:58.615	38		47.37
			38	47.37
			38	47.37
14/05/2025	15:08:49.013	40		47.37
			40	47.37
			40	47.37
14/05/2025	15:08:38.873	100		47.37
			100	47.37
			100	47.37
14/05/2025	15:06:01.757	10		47.42
			10	47.42
			10	47.42
14/05/2025	15:05:59.019	500		47.40
			500	47.40
			500	47.40
14/05/2025	15:04:37.992	95		47.24
			95	47.24
			95	47.24
14/05/2025	15:04:08.027	45		47.39
			45	47.39
			45	47.39
14/05/2025	15:04:06.136	25		47.39
			25	47.39
			25	47.39
14/05/2025	15:03:20.445	50		47.24
			50	47.24
			50	47.24
14/05/2025	15:02:29.562	100		47.39
			100	47.39
			100	47.39
14/05/2025	15:02:21.255	30		47.39
			30	47.39
			30	47.39
14/05/2025	15:01:19.400	20		47.24
			20	47.24
			20	47.24
14/05/2025	14:59:13.552	10		47.39
			10	47.39
			10	47.39
14/05/2025	14:58:40.130	120		47.38
			120	47.38
			120	47.38
14/05/2025	14:58:35.234	200		47.36
			200	47.36
			200	47.36
14/05/2025	14:58:32.681	500		47.35
			500	47.35
			500	47.35
14/05/2025	14:58:29.887	300		47.34
			300	47.34
			300	47.34
14/05/2025	14:58:26.835	30		47.30
			30	47.30
			30	47.30
14/05/2025	14:58:01.685	105		47.29
			105	47.29
			105	47.29
14/05/2025	14:58:01.072	40		47.29
			40	47.29
			40	47.29
14/05/2025	14:57:49.319	20		47.29
			20	47.29
			20	47.29
14/05/2025	14:57:25.543	20		47.24
			12	47.24
			8	47.24
			20	47.24
14/05/2025	14:57:03.747	300		47.29
			300	47.29
			300	47.29
14/05/2025	14:54:55.729	106		47.29
			106	47.29
			106	47.29
14/05/2025	14:53:05.297	40		47.29
			40	47.29
			40	47.29
14/05/2025	14:52:55.601	120		47.24
			120	47.24
			120	47.24
14/05/2025	14:52:46.459	5		47.29
			5	47.29
			5	47.29
14/05/2025	14:52:05.534	106		47.29
			106	47.29
			106	47.29
14/05/2025	14:52:00.472	80		47.29
			80	47.29
			80	47.29
14/05/2025	14:51:34.884	53		47.24
			53	47.24
			53	47.24
14/05/2025	14:49:21.426	90		47.24
			90	47.24
			90	47.24
14/05/2025	14:46:52.448	100		47.24
			100	47.24
			100	47.24
14/05/2025	14:44:29.991	200		47.34
			200	47.34
			200	47.34
14/05/2025	14:44:01.541	1		47.34
			1	47.34
			1	47.34
14/05/2025	14:43:25.577	1		47.34
			1	47.34
			1	47.34
14/05/2025	14:39:13.880	50		47.34
			50	47.34
			50	47.34
14/05/2025	14:38:14.675	200		47.34
			200	47.34
			200	47.34
14/05/2025	14:37:59.552	30		47.34
			30	47.34
			30	47.34
14/05/2025	14:37:57.135	30		47.34
			30	47.34
			30	47.34
14/05/2025	14:37:03.946	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:36:31.248	20		47.34
			20	47.34
			20	47.34
14/05/2025	14:34:52.564	400		47.34
			400	47.34
			400	47.34
14/05/2025	14:34:31.115	33		47.34
			33	47.34
			33	47.34
14/05/2025	14:34:10.188	21		47.34
			21	47.34
			21	47.34
14/05/2025	14:32:36.166	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:31:50.378	280		47.30
			180	47.30
			200	47.30
			100	47.30
			80	47.30
14/05/2025	14:31:09.000	700		47.28
			200	47.28
			500	47.28
			700	47.28
14/05/2025	14:29:05.359	500		47.28
			500	47.28
			500	47.28
14/05/2025	14:28:02.456	200		47.24
			200	47.24
			200	47.24
14/05/2025	14:28:01.252	200		47.24
			200	47.24
			200	47.24

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: 119.84 / Ask: 119.90
Volume: 735 193
+3.19%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:35:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice