+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Nvidia Corp.

547

139

105.82

Date Time Volume Order Volume Price
08/05/2025 08:08:18.359 28   105.82
      28 105.82
      28 105.82
08/05/2025 08:08:16.663 1   105.86
      1 105.86
      1 105.86
08/05/2025 08:08:15.230 3   105.86
      3 105.86
      3 105.86
08/05/2025 08:08:15.105 23   105.86
      23 105.86
      23 105.86
08/05/2025 08:08:11.702 1 100   105.82
      50 105.82
      5 105.82
      9 105.82
      249 105.82
      500 105.82
      200 105.82
      400 105.82
      787 105.82
08/05/2025 08:07:41.988 200   105.86
      200 105.86
      200 105.86
08/05/2025 08:07:38.822 67   105.86
      67 105.86
      67 105.86
08/05/2025 08:07:34.972 1   105.86
      1 105.86
      1 105.86
08/05/2025 08:07:30.698 100   105.86
      100 105.86
      100 105.86
08/05/2025 08:07:26.494 500   105.82
      100 105.82
      500 105.82
      190 105.82
      210 105.82
08/05/2025 08:07:25.900 163   105.90
      24 105.90
      163 105.90
      139 105.90
08/05/2025 08:07:24.486 100   105.90
      100 105.90
      100 105.90
08/05/2025 08:07:22.104 700   105.84
      15 105.84
      10 105.84
      700 105.84
      175 105.84
      100 105.84
      50 105.84
      200 105.84
      50 105.84
      100 105.84
08/05/2025 08:07:00.393 751   105.88
      751 105.88
      500 105.88
      251 105.88
08/05/2025 08:06:54.144 250   105.90
      133 105.90
      26 105.90
      91 105.90
      250 105.90
08/05/2025 08:06:52.745 1   105.90
      1 105.90
      1 105.90
08/05/2025 08:06:50.950 50   105.82
      25 105.82
      50 105.82
      25 105.82
08/05/2025 08:06:36.337 251   105.88
      251 105.88
      251 105.88
08/05/2025 08:06:32.843 150   105.90
      94 105.90
      56 105.90
      150 105.90
08/05/2025 08:06:31.823 40   105.90
      40 105.90
      40 105.90
08/05/2025 08:06:21.976 4   105.90
      4 105.90
      4 105.90
08/05/2025 08:06:18.713 1 101   105.88
      23 105.88
      1 105.88
      5 105.88
      10 105.88
      8 105.88
      1 105.88
      1 105.88
      16 105.88
      66 105.88
      1 002 105.88
      25 105.88
      50 105.88
      1 105.88
      3 105.88
      140 105.88
      2 105.88
      273 105.88
      70 105.88
      300 105.88
      200 105.88
      5 105.88
08/05/2025 08:05:19.779 433   105.86
      433 105.86
      433 105.86
08/05/2025 08:05:15.537 200   105.90
      200 105.90
      150 105.90
      50 105.90
08/05/2025 08:05:13.340 200   105.88
      200 105.88
      89 105.88
      111 105.88
08/05/2025 08:05:04.368 30   105.88
      30 105.88
      30 105.88
08/05/2025 08:05:01.429 94   105.88
      94 105.88
      94 105.88
08/05/2025 08:05:01.087 100   105.88
      100 105.88
      100 105.88
08/05/2025 08:04:52.453 2   105.88
      2 105.88
      2 105.88
08/05/2025 08:04:49.810 34   105.88
      34 105.88
      34 105.88
08/05/2025 08:04:47.987 100   105.88
      100 105.88
      100 105.88
08/05/2025 08:04:40.881 900   105.78
      2 105.78
      400 105.78
      898 105.78
      500 105.78
08/05/2025 08:04:29.257 955   105.76
      105 105.76
      2 105.76
      10 105.76
      200 105.76
      25 105.76
      1 105.76
      719 105.76
      100 105.76
      748 105.76
08/05/2025 08:04:08.362 335   105.76
      75 105.76
      42 105.76
      335 105.76
      68 105.76
      100 105.76
      50 105.76
08/05/2025 08:04:05.262 25   105.74
      25 105.74
      25 105.74
08/05/2025 08:04:00.704 400   105.74
      400 105.74
      400 105.74
08/05/2025 08:04:00.000 70   105.74
      70 105.74
      70 105.74
08/05/2025 08:03:59.385 50   105.66
      50 105.66
      50 105.66
08/05/2025 08:03:59.295 85   105.74
      85 105.74
      85 105.74
08/05/2025 08:03:58.593 217   105.74
      217 105.74
      217 105.74
08/05/2025 08:03:54.140 150   105.70
      150 105.70
      100 105.70
      50 105.70
08/05/2025 08:03:47.973 154   105.66
      100 105.66
      54 105.66
      154 105.66
08/05/2025 08:03:45.675 91   105.66
      72 105.66
      75 105.66
      19 105.66
      16 105.66
08/05/2025 08:03:40.306 388   105.68
      388 105.68
      388 105.68
08/05/2025 08:03:39.606 150   105.68
      150 105.68
      150 105.68
08/05/2025 08:03:38.801 71   105.74
      71 105.74
      71 105.74
08/05/2025 08:03:38.275 80   105.74
      80 105.74
      80 105.74
08/05/2025 08:03:25.842 107   105.68
      2 105.68
      20 105.68
      85 105.68
      53 105.68
      54 105.68
08/05/2025 08:03:16.304 400   105.66
      400 105.66
      400 105.66
08/05/2025 08:03:11.891 400   105.66
      400 105.66
      400 105.66
08/05/2025 08:03:11.397 13   105.54
      13 105.54
      13 105.54
08/05/2025 08:03:01.447 141   105.74
      141 105.74
      141 105.74
08/05/2025 08:02:59.934 394   105.74
      394 105.74
      340 105.74
      54 105.74
08/05/2025 08:02:52.899 10   105.74
      10 105.74
      10 105.74
08/05/2025 08:02:51.998 6   105.74
      6 105.74
      6 105.74
08/05/2025 08:02:51.489 1   105.74
      1 105.74
      1 105.74
08/05/2025 08:02:50.685 5   105.54
      5 105.54
      5 105.54
08/05/2025 08:02:47.667 6   105.54
      6 105.54
      6 105.54
08/05/2025 08:02:46.373 1   105.74
      1 105.74
      1 105.74
08/05/2025 08:02:44.923 202   105.68
      42 105.68
      20 105.68
      52 105.68
      150 105.68
      130 105.68
      10 105.68
08/05/2025 08:02:04.765 400   105.74
      400 105.74
      30 105.74
      370 105.74
08/05/2025 08:01:59.173 3   105.74
      3 105.74
      3 105.74
08/05/2025 08:01:58.365 3   105.54
      3 105.54
      3 105.54
08/05/2025 08:01:57.037 1   105.54
      1 105.54
      1 105.54
08/05/2025 08:01:51.713 47   105.74
      47 105.74
      47 105.74
08/05/2025 08:01:27.403 5   105.74
      5 105.74
      5 105.74
08/05/2025 08:01:21.472 500   105.66
      79 105.66
      327 105.66
      500 105.66
      94 105.66
08/05/2025 08:01:19.940 1   105.74
      1 105.74
      1 105.74
08/05/2025 08:01:18.550 22   105.66
      22 105.66
      22 105.66
08/05/2025 08:01:18.256 50   105.66
      50 105.66
      50 105.66
08/05/2025 08:01:14.808 5   105.66
      5 105.66
      5 105.66
08/05/2025 08:01:11.695 9   105.66
      9 105.66
      9 105.66
08/05/2025 08:01:09.378 27   105.74
      27 105.74
      27 105.74
08/05/2025 08:01:02.811 1   105.74
      1 105.74
      1 105.74
08/05/2025 08:00:59.812 10   105.74
      10 105.74
      1 105.74
      4 105.74
      5 105.74
08/05/2025 08:00:59.731 2   105.70
      2 105.70
      1 105.70
      1 105.70
08/05/2025 08:00:33.913 822   105.70
      822 105.70
      10 105.70
      542 105.70
      270 105.70
08/05/2025 08:00:23.774 854   105.70
      50 105.70
      10 105.70
      359 105.70
      40 105.70
      822 105.70
      5 105.70
      50 105.70
      100 105.70
      150 105.70
      25 105.70
      95 105.70
      2 105.70
08/05/2025 07:59:43.297 50   105.58
      50 105.58
      50 105.58
08/05/2025 07:59:30.553 224   105.76
      200 105.76
      20 105.76
      189 105.76
      15 105.76
      14 105.76
      10 105.76
08/05/2025 07:58:10.810 6   105.76
      6 105.76
      6 105.76
08/05/2025 07:57:50.294 300   105.74
      300 105.74
      300 105.74
08/05/2025 07:57:46.898 1 000   105.76
      310 105.76
      48 105.76
      20 105.76
      622 105.76
      500 105.76
      500 105.76
08/05/2025 07:57:05.986 218   105.74
      15 105.74
      40 105.74
      25 105.74
      138 105.74
      200 105.74
      5 105.74
      3 105.74
      10 105.74
08/05/2025 07:56:07.045 400   105.78
      400 105.78
      400 105.78
08/05/2025 07:56:01.909 400   105.78
      400 105.78
      400 105.78
08/05/2025 07:55:48.549 30   105.76
      30 105.76
      30 105.76
08/05/2025 07:55:48.433 300   105.76
      300 105.76
      300 105.76
08/05/2025 07:55:37.309 250   105.76
      250 105.76
      250 105.76
08/05/2025 07:55:10.348 12   105.78
      12 105.78
      12 105.78
08/05/2025 07:55:08.832 121   105.60
      121 105.60
      121 105.60
08/05/2025 07:55:06.895 20   105.60
      20 105.60
      20 105.60
08/05/2025 07:54:31.262 150   105.60
      150 105.60
      150 105.60
08/05/2025 07:54:10.589 50   105.60
      50 105.60
      50 105.60
08/05/2025 07:53:41.630 525   105.86
      500 105.86
      525 105.86
      25 105.86
08/05/2025 07:53:36.206 3   105.64
      3 105.64
      3 105.64
08/05/2025 07:53:35.099 35   105.84
      35 105.84
      35 105.84
08/05/2025 07:53:33.749 45   105.84
      45 105.84
      45 105.84
08/05/2025 07:53:29.906 10   105.88
      10 105.88
      10 105.88
08/05/2025 07:53:26.753 60   105.64
      60 105.64
      60 105.64
08/05/2025 07:53:15.581 5   105.88
      5 105.88
      5 105.88
08/05/2025 07:53:12.589 10   105.88
      10 105.88
      10 105.88
08/05/2025 07:53:01.494 215   105.88
      215 105.88
      25 105.88
      190 105.88
08/05/2025 07:52:53.160 30   105.88
      25 105.88
      5 105.88
      30 105.88
08/05/2025 07:52:34.077 17   105.60
      17 105.60
      17 105.60
08/05/2025 07:52:13.980 165   105.60
      90 105.60
      75 105.60
      165 105.60
08/05/2025 07:52:01.199 1   105.88
      1 105.88
      1 105.88
08/05/2025 07:51:56.748 30   105.88
      30 105.88
      30 105.88
08/05/2025 07:51:48.403 60   105.78
      35 105.78
      60 105.78
      25 105.78
08/05/2025 07:51:44.353 717   105.80
      200 105.80
      48 105.80
      352 105.80
      20 105.80
      100 105.80
      55 105.80
      400 105.80
      210 105.80
      49 105.80
08/05/2025 07:49:39.816 449   105.78
      449 105.78
      449 105.78
08/05/2025 07:49:39.765 449   105.78
      449 105.78
      449 105.78
08/05/2025 07:49:08.169 3   105.78
      3 105.78
      3 105.78
08/05/2025 07:48:22.530 250   105.58
      250 105.58
      250 105.58
08/05/2025 07:48:14.847 594   105.86
      500 105.86
      89 105.86
      109 105.86
      480 105.86
      5 105.86
      5 105.86
08/05/2025 07:47:42.216 500   105.84
      500 105.84
      500 105.84
08/05/2025 07:47:41.773 41   105.54
      41 105.54
      41 105.54
08/05/2025 07:47:35.527 10   105.84
      10 105.84
      10 105.84
08/05/2025 07:47:31.967 113   105.84
      113 105.84
      113 105.84
08/05/2025 07:47:31.285 300   105.84
      300 105.84
      300 105.84
08/05/2025 07:47:29.541 10   105.84
      10 105.84
      10 105.84
08/05/2025 07:46:48.292 110   105.90
      10 105.90
      50 105.90
      110 105.90
      50 105.90
08/05/2025 07:46:43.880 384   105.50
      44 105.50
      34 105.50
      125 105.50
      50 105.50
      300 105.50
      215 105.50
08/05/2025 07:46:17.451 716   105.70
      30 105.70
      23 105.70
      50 105.70
      40 105.70
      50 105.70
      10 105.70
      15 105.70
      250 105.70
      50 105.70
      400 105.70
      8 105.70
      230 105.70
      10 105.70
      16 105.70
      250 105.70
08/05/2025 07:45:15.087 329   105.50
      195 105.50
      10 105.50
      1 105.50
      319 105.50
      100 105.50
      13 105.50
      8 105.50
      10 105.50
      2 105.50
08/05/2025 07:43:20.621 1 200   105.90
      100 105.90
      1 100 105.90
      500 105.90
      150 105.90
      500 105.90
      50 105.90
08/05/2025 07:43:12.865 500   105.92
      500 105.92
      500 105.92
08/05/2025 07:42:59.754 1 737   105.94
      200 105.94
      400 105.94
      10 105.94
      1 400 105.94
      400 105.94
      40 105.94
      500 105.94
      8 105.94
      61 105.94
      50 105.94
      55 105.94
      74 105.94
      146 105.94
      1 105.94
      100 105.94
      16 105.94
      12 105.94
      1 105.94
08/05/2025 07:41:24.625 210   105.88
      200 105.88
      10 105.88
      160 105.88
      50 105.88
08/05/2025 07:40:57.936 592   105.80
      592 105.80
      500 105.80
      92 105.80
08/05/2025 07:40:57.233 40   105.80
      40 105.80
      40 105.80
08/05/2025 07:40:56.529 130   105.80
      130 105.80
      130 105.80
08/05/2025 07:40:55.748 370   105.80
      127 105.80
      238 105.80
      5 105.80
      370 105.80
08/05/2025 07:40:55.020 500   105.80
      200 105.80
      300 105.80
      500 105.80
08/05/2025 07:40:41.552 799   105.68
      15 105.68
      45 105.68
      30 105.68
      116 105.68
      45 105.68
      5 105.68
      119 105.68
      19 105.68
      285 105.68
      60 105.68
      49 105.68
      236 105.68
      70 105.68
      30 105.68
      90 105.68
      11 105.68
      70 105.68
      2 105.68
      4 105.68
      105 105.68
      10 105.68
      2 105.68
      55 105.68
      15 105.68
      1 105.68
      16 105.68
      10 105.68
      83 105.68
08/05/2025 07:38:30.026 1 872   105.52
      45 105.52
      26 105.52
      100 105.52
      100 105.52
      1 000 105.52
      70 105.52
      750 105.52
      60 105.52
      1 105.52
      10 105.52
      22 105.52
      24 105.52
      400 105.52
      250 105.52
      500 105.52
      136 105.52
      250 105.52
08/05/2025 07:38:07.197 433   105.68
      433 105.68
      350 105.68
      30 105.68
      48 105.68
      3 105.68
      2 105.68
08/05/2025 07:38:04.187 12 548   105.64
      21 105.64
      10 105.64
      5 105.64
      25 105.64
      4 105.64
      500 105.64
      7 105.64
      2 000 105.64
      50 105.64
      30 105.64
      100 105.64
      15 105.64
      200 105.64
      20 105.64
      1 105.64
      52 105.64
      49 105.64
      90 105.64
      30 105.64
      5 105.64
      50 105.64
      10 105.64
      23 105.64
      28 105.64
      25 105.64
      10 105.64
      4 105.64
      20 105.64
      2 105.64
      200 105.64
      125 105.64
      50 105.64
      15 105.64
      200 105.64
      13 105.64
      4 105.64
      40 105.64
      1 000 105.64
      60 105.64
      11 105.64
      175 105.64
      200 105.64
      39 105.64
      25 105.64
      50 105.64
      107 105.64
      50 105.64
      15 105.64
      300 105.64
      30 105.64
      50 105.64
      400 105.64
      500 105.64
      48 105.64
      30 105.64
      100 105.64
      10 105.64
      3 105.64
      310 105.64
      6 105.64
      2 105.64
      90 105.64
      10 105.64
      1 000 105.64
      6 105.64
      168 105.64
      6 105.64
      5 105.64
      25 105.64
      11 105.64
      60 105.64
      11 105.64
      20 105.64
      16 105.64
      8 105.64
      10 105.64
      12 105.64
      54 105.64
      175 105.64
      150 105.64
      1 000 105.64
      15 105.64
      125 105.64
      3 000 105.64
      3 000 105.64
      10 105.64
      2 105.64
      15 105.64
      10 105.64
      50 105.64
      41 105.64
      20 105.64
      2 105.64
      10 105.64
      5 105.64
      60 105.64
      10 105.64
      230 105.64
      1 431 105.64
      25 105.64
      22 105.64
      50 105.64
      10 105.64
      35 105.64
      100 105.64
      115 105.64
      15 105.64
      50 105.64
      100 105.64
      70 105.64
      500 105.64
      20 105.64
      600 105.64
      10 105.64
      3 000 105.64
      40 105.64
      7 105.64
      30 105.64
      5 105.64
      100 105.64
      1 105.64
      14 105.64
      100 105.64
      1 000 105.64
      500 105.64
      50 105.64
      100 105.64
08/05/2025 07:30:01.088 4 682   104.14
      40 104.14
      200 104.14
      50 104.14
      290 104.14
      11 104.14
      2 104.14
      3 104.14
      213 104.14
      34 104.14
      50 104.14
      6 104.14
      20 104.14
      20 104.14
      40 104.14
      10 104.14
      48 104.14
      130 104.14
      15 104.14
      28 104.14
      1 104.14
      300 104.14
      40 104.14
      5 104.14
      30 104.14
      234 104.14
      3 496 104.14
      50 104.14
      5 104.14
      200 104.14
      58 104.14
      18 104.14
      50 104.14
      249 104.14
      50 104.14
      40 104.14
      11 104.14
      150 104.14
      5 104.14
      106 104.14
      2 104.14
      2 000 104.14
      15 104.14
      50 104.14
      20 104.14
      50 104.14
      50 104.14
      60 104.14
      50 104.14
      1 104.14
      40 104.14
      150 104.14
      30 104.14
      1 104.14
      10 104.14
      150 104.14
      19 104.14
      10 104.14
      40 104.14
      14 104.14
      50 104.14
      75 104.14
      149 104.14
      10 104.14
      10 104.14
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)