Tradegate Exchange

Nvidia Corp.

423

356

156.16

Date	Time	Volume	Order Volume	Price
22/10/2025	10:12:34.512	10		156.16
			10	156.16
			10	156.16
22/10/2025	10:10:13.016	6		156.26
			6	156.26
			6	156.26
22/10/2025	10:09:57.443	2		156.28
			2	156.28
			2	156.28
22/10/2025	10:09:44.021	13		156.28
			13	156.28
			13	156.28
22/10/2025	10:09:21.152	13		156.30
			13	156.30
			13	156.30
22/10/2025	10:09:03.817	20		156.26
			20	156.26
			20	156.26
22/10/2025	10:08:37.432	10		156.28
			10	156.28
			10	156.28
22/10/2025	10:08:07.040	16		156.32
			16	156.32
			16	156.32
22/10/2025	10:08:05.523	8		156.30
			8	156.30
			8	156.30
22/10/2025	10:07:52.333	5		156.38
			5	156.38
			5	156.38
22/10/2025	10:07:28.592	8		156.40
			8	156.40
			8	156.40
22/10/2025	10:07:16.491	63		156.34
			63	156.34
			63	156.34
22/10/2025	10:07:07.952	6		156.40
			6	156.40
			6	156.40
22/10/2025	10:07:06.455	80		156.34
			80	156.34
			80	156.34
22/10/2025	10:07:05.758	1		156.40
			1	156.40
			1	156.40
22/10/2025	10:06:18.751	200		156.30
			200	156.30
			200	156.30
22/10/2025	10:06:11.945	300		156.34
			300	156.34
			300	156.34
22/10/2025	10:05:54.969	1		156.38
			1	156.38
			1	156.38
22/10/2025	10:05:47.461	195		156.34
			195	156.34
			195	156.34
22/10/2025	10:05:46.036	25		156.32
			25	156.32
			25	156.32
22/10/2025	10:05:15.568	2		156.26
			2	156.26
			2	156.26
22/10/2025	10:05:10.025	140		156.30
			140	156.30
			140	156.30
22/10/2025	10:04:47.034	6		156.28
			6	156.28
			6	156.28
22/10/2025	10:04:43.044	25		156.22
			25	156.22
			25	156.22
22/10/2025	10:04:42.949	4		156.22
			4	156.22
			4	156.22
22/10/2025	10:04:23.936	40		156.22
			40	156.22
			40	156.22
22/10/2025	10:04:10.137	47		156.26
			47	156.26
			47	156.26
22/10/2025	10:03:41.064	19		156.22
			19	156.22
			19	156.22
22/10/2025	10:03:24.630	110		156.22
			110	156.22
			110	156.22
22/10/2025	10:02:52.928	30		156.22
			30	156.22
			30	156.22
22/10/2025	10:02:46.070	500		156.20
			500	156.20
			500	156.20
22/10/2025	10:02:39.675	1		156.18
			1	156.18
			1	156.18
22/10/2025	10:02:00.458	500		156.16
			500	156.16
			500	156.16
22/10/2025	10:02:00.389	500		156.16
			500	156.16
			500	156.16
22/10/2025	10:01:57.297	1		156.10
			1	156.10
			1	156.10
22/10/2025	10:01:51.453	29		156.08
			29	156.08
			29	156.08
22/10/2025	10:01:32.157	20		156.20
			20	156.20
			20	156.20
22/10/2025	10:01:22.384	10		156.22
			10	156.22
			10	156.22
22/10/2025	10:01:15.211	10		156.20
			10	156.20
			10	156.20
22/10/2025	10:00:57.029	5		156.18
			5	156.18
			5	156.18
22/10/2025	10:00:52.575	10		156.16
			10	156.16
			10	156.16
22/10/2025	10:00:43.917	10		156.20
			10	156.20
			10	156.20
22/10/2025	10:00:36.682	1		156.10
			1	156.10
			1	156.10
22/10/2025	10:00:34.476	8		156.18
			8	156.18
			8	156.18
22/10/2025	10:00:01.148	150		156.20
			150	156.20
			150	156.20
22/10/2025	09:59:59.549	161		156.18
			125	156.18
			36	156.18
			161	156.18
22/10/2025	09:59:18.698	4		156.08
			4	156.08
			4	156.08
22/10/2025	09:59:10.779	1		156.18
			1	156.18
			1	156.18
22/10/2025	09:59:08.220	1		156.18
			1	156.18
			1	156.18
22/10/2025	09:58:48.729	8		156.10
			8	156.10
			8	156.10
22/10/2025	09:58:46.019	5		156.18
			5	156.18
			5	156.18
22/10/2025	09:58:36.496	1		156.18
			1	156.18
			1	156.18
22/10/2025	09:57:35.340	3		156.04
			3	156.04
			3	156.04
22/10/2025	09:57:17.120	1		156.14
			1	156.14
			1	156.14
22/10/2025	09:57:16.214	49		156.14
			49	156.14
			49	156.14
22/10/2025	09:57:01.562	70		156.02
			70	156.02
			70	156.02
22/10/2025	09:56:47.151	27		156.02
			27	156.02
			27	156.02
22/10/2025	09:56:13.256	4		156.02
			4	156.02
			4	156.02
22/10/2025	09:56:09.412	20		156.02
			20	156.02
			20	156.02
22/10/2025	09:55:36.884	1		156.12
			1	156.12
			1	156.12
22/10/2025	09:55:25.813	4		156.02
			4	156.02
			4	156.02
22/10/2025	09:55:03.649	50		156.00
			50	156.00
			50	156.00
22/10/2025	09:54:07.148	5		156.00
			5	156.00
			5	156.00
22/10/2025	09:53:59.793	10		155.98
			10	155.98
			1	155.98
			9	155.98
22/10/2025	09:53:34.439	64		156.00
			64	156.00
			64	156.00
22/10/2025	09:53:06.938	1		156.12
			1	156.12
			1	156.12
22/10/2025	09:52:58.630	17		156.00
			17	156.00
			17	156.00
22/10/2025	09:52:17.622	33		156.00
			33	156.00
			33	156.00
22/10/2025	09:51:28.641	2		155.98
			2	155.98
			2	155.98
22/10/2025	09:50:57.669	23		155.98
			23	155.98
			23	155.98
22/10/2025	09:50:56.990	50		155.98
			50	155.98
			36	155.98
			14	155.98
22/10/2025	09:50:44.611	10		155.98
			10	155.98
			10	155.98
22/10/2025	09:50:38.507	10		155.98
			10	155.98
			10	155.98
22/10/2025	09:50:24.981	1		156.10
			1	156.10
			1	156.10
22/10/2025	09:50:06.978	2		156.10
			2	156.10
			2	156.10
22/10/2025	09:49:27.727	350		156.06
			350	156.06
			350	156.06
22/10/2025	09:49:15.680	40		156.06
			40	156.06
			40	156.06
22/10/2025	09:49:07.710	8		155.96
			8	155.96
			8	155.96
22/10/2025	09:48:48.180	7		156.06
			7	156.06
			7	156.06
22/10/2025	09:48:23.262	10		155.96
			10	155.96
			10	155.96
22/10/2025	09:47:45.892	14		155.96
			14	155.96
			14	155.96
22/10/2025	09:47:40.518	20		155.96
			20	155.96
			20	155.96
22/10/2025	09:47:35.648	28		156.06
			28	156.06
			28	156.06
22/10/2025	09:46:57.125	15		156.06
			15	156.06
			15	156.06
22/10/2025	09:46:56.489	7		155.96
			7	155.96
			7	155.96
22/10/2025	09:46:37.448	1		155.94
			1	155.94
			1	155.94
22/10/2025	09:46:18.027	7		156.10
			7	156.10
			7	156.10
22/10/2025	09:45:56.187	1		155.98
			1	155.98
			1	155.98
22/10/2025	09:45:48.484	25		156.14
			25	156.14
			20	156.14
			5	156.14
22/10/2025	09:45:37.854	34		155.98
			34	155.98
			34	155.98
22/10/2025	09:45:17.845	30		155.98
			30	155.98
			30	155.98
22/10/2025	09:45:05.141	8		156.12
			8	156.12
			8	156.12
22/10/2025	09:43:56.372	15		156.06
			15	156.06
			15	156.06
22/10/2025	09:43:54.740	12		155.98
			12	155.98
			12	155.98
22/10/2025	09:43:36.606	1		156.00
			1	156.00
			1	156.00
22/10/2025	09:43:05.475	10		156.18
			10	156.18
			10	156.18
22/10/2025	09:42:58.601	7		156.04
			7	156.04
			7	156.04
22/10/2025	09:42:49.614	500		156.06
			500	156.06
			500	156.06
22/10/2025	09:42:47.038	10		156.06
			10	156.06
			10	156.06
22/10/2025	09:40:04.977	5		156.08
			1	156.08
			4	156.08
			5	156.08
22/10/2025	09:39:46.935	20		156.26
			20	156.26
			20	156.26
22/10/2025	09:39:26.853	1		156.26
			1	156.26
			1	156.26
22/10/2025	09:38:56.057	10		156.10
			10	156.10
			10	156.10
22/10/2025	09:38:28.022	40		156.10
			40	156.10
			40	156.10
22/10/2025	09:38:14.015	3		156.26
			3	156.26
			3	156.26
22/10/2025	09:37:45.905	3		156.24
			3	156.24
			3	156.24
22/10/2025	09:37:33.434	1		156.24
			1	156.24
			1	156.24
22/10/2025	09:37:30.817	2		156.08
			2	156.08
			2	156.08
22/10/2025	09:37:29.197	20		156.08
			20	156.08
			20	156.08
22/10/2025	09:37:10.808	34		156.10
			34	156.10
			34	156.10
22/10/2025	09:37:10.476	1		156.24
			1	156.24
			1	156.24
22/10/2025	09:36:03.502	2		156.20
			2	156.20
			2	156.20
22/10/2025	09:35:54.484	20		156.20
			20	156.20
			20	156.20
22/10/2025	09:35:22.858	1		156.20
			1	156.20
			1	156.20
22/10/2025	09:34:54.899	1		156.02
			1	156.02
			1	156.02
22/10/2025	09:34:17.313	3		156.24
			3	156.24
			3	156.24
22/10/2025	09:34:10.798	10		156.10
			10	156.10
			10	156.10
22/10/2025	09:33:53.749	1		156.06
			1	156.06
			1	156.06
22/10/2025	09:33:53.628	1		156.20
			1	156.20
			1	156.20
22/10/2025	09:33:44.680	6		156.04
			6	156.04
			6	156.04
22/10/2025	09:33:32.419	10		156.18
			10	156.18
			10	156.18
22/10/2025	09:33:30.756	10		156.06
			10	156.06
			10	156.06
22/10/2025	09:33:10.488	100		156.06
			100	156.06
			100	156.06
22/10/2025	09:33:05.125	6		156.06
			6	156.06
			6	156.06
22/10/2025	09:32:42.178	1		156.04
			1	156.04
			1	156.04
22/10/2025	09:32:39.230	4		156.18
			4	156.18
			4	156.18
22/10/2025	09:32:22.926	50		156.04
			50	156.04
			50	156.04
22/10/2025	09:31:57.155	46		156.20
			46	156.20
			46	156.20
22/10/2025	09:31:38.492	1		156.20
			1	156.20
			1	156.20
22/10/2025	09:31:22.027	4		156.06
			4	156.06
			4	156.06
22/10/2025	09:31:05.503	3		156.04
			3	156.04
			3	156.04
22/10/2025	09:30:51.458	16		156.02
			16	156.02
			16	156.02
22/10/2025	09:30:49.694	7		156.16
			7	156.16
			7	156.16
22/10/2025	09:29:52.015	5		156.02
			5	156.02
			5	156.02
22/10/2025	09:29:45.796	20		156.02
			20	156.02
			20	156.02
22/10/2025	09:29:42.272	10		156.02
			10	156.02
			10	156.02
22/10/2025	09:29:34.996	2		156.02
			2	156.02
			2	156.02
22/10/2025	09:29:18.531	41		156.02
			41	156.02
			41	156.02
22/10/2025	09:28:24.738	38		156.04
			38	156.04
			38	156.04
22/10/2025	09:28:17.757	1		156.16
			1	156.16
			1	156.16
22/10/2025	09:27:38.011	10		155.96
			10	155.96
			10	155.96
22/10/2025	09:27:00.480	64		155.94
			64	155.94
			64	155.94
22/10/2025	09:26:43.037	60		156.04
			60	156.04
			60	156.04
22/10/2025	09:26:28.417	7		156.04
			7	156.04
			7	156.04
22/10/2025	09:26:26.225	100		156.00
			100	156.00
			100	156.00
22/10/2025	09:26:11.224	1		156.06
			1	156.06
			1	156.06
22/10/2025	09:25:49.114	500		156.06
			500	156.06
			500	156.06
22/10/2025	09:25:49.009	500		156.06
			500	156.06
			500	156.06
22/10/2025	09:25:45.942	10		156.00
			10	156.00
			10	156.00
22/10/2025	09:25:20.977	6		156.06
			6	156.06
			6	156.06
22/10/2025	09:24:59.683	1		156.02
			1	156.02
			1	156.02
22/10/2025	09:24:11.318	12		155.90
			12	155.90
			12	155.90
22/10/2025	09:23:25.927	35		155.90
			35	155.90
			35	155.90
22/10/2025	09:23:00.603	10		155.88
			10	155.88
			10	155.88
22/10/2025	09:22:33.383	7		156.02
			7	156.02
			7	156.02
22/10/2025	09:22:24.729	1		156.04
			1	156.04
			1	156.04
22/10/2025	09:22:22.013	25		155.86
			25	155.86
			25	155.86
22/10/2025	09:21:17.292	500		155.94
			500	155.94
			500	155.94
22/10/2025	09:21:02.521	12		155.92
			12	155.92
			12	155.92
22/10/2025	09:20:30.866	71		155.96
			71	155.96
			71	155.96
22/10/2025	09:20:30.364	236		155.96
			236	155.96
			5	155.96
			231	155.96
22/10/2025	09:20:23.008	1		155.96
			1	155.96
			1	155.96
22/10/2025	09:19:57.801	115		155.80
			115	155.80
			115	155.80
22/10/2025	09:19:57.732	1		155.80
			1	155.80
			1	155.80
22/10/2025	09:19:43.225	16		155.96
			16	155.96
			16	155.96
22/10/2025	09:19:41.565	30		155.96
			30	155.96
			30	155.96
22/10/2025	09:19:23.392	9		155.98
			9	155.98
			9	155.98
22/10/2025	09:19:03.983	16		155.98
			16	155.98
			13	155.98
			3	155.98
22/10/2025	09:18:57.360	9		155.82
			9	155.82
			9	155.82
22/10/2025	09:18:52.721	47		155.82
			47	155.82
			47	155.82
22/10/2025	09:18:05.723	3		155.86
			3	155.86
			3	155.86
22/10/2025	09:17:55.049	25		155.88
			25	155.88
			25	155.88
22/10/2025	09:17:37.756	1		156.04
			1	156.04
			1	156.04
22/10/2025	09:17:34.239	2		156.04
			2	156.04
			2	156.04
22/10/2025	09:16:44.597	500		155.86
			500	155.86
			500	155.86
22/10/2025	09:16:42.910	2		155.88
			1	155.88
			1	155.88
			2	155.88
22/10/2025	09:16:31.546	500		155.88
			500	155.88
			500	155.88
22/10/2025	09:16:08.394	16		155.94
			16	155.94
			16	155.94
22/10/2025	09:15:54.383	5		155.94
			5	155.94
			5	155.94
22/10/2025	09:15:31.424	13		155.88
			13	155.88
			13	155.88
22/10/2025	09:15:25.112	13		155.98
			13	155.98
			13	155.98
22/10/2025	09:14:57.524	2		155.96
			2	155.96
			2	155.96
22/10/2025	09:14:55.777	1		155.96
			1	155.96
			1	155.96
22/10/2025	09:14:54.068	1		155.88
			1	155.88
			1	155.88
22/10/2025	09:14:46.254	4		155.96
			4	155.96
			4	155.96
22/10/2025	09:14:26.318	3		155.88
			3	155.88
			3	155.88
22/10/2025	09:14:20.888	50		155.88
			50	155.88
			50	155.88
22/10/2025	09:14:09.090	1		155.96
			1	155.96
			1	155.96
22/10/2025	09:14:03.609	10		155.88
			10	155.88
			10	155.88
22/10/2025	09:13:52.997	1		156.00
			1	156.00
			1	156.00
22/10/2025	09:13:13.946	2		155.88
			2	155.88
			2	155.88
22/10/2025	09:13:01.842	30		156.00
			30	156.00
			30	156.00
22/10/2025	09:12:54.820	1		155.88
			1	155.88
			1	155.88
22/10/2025	09:12:53.553	20		156.00
			20	156.00
			20	156.00
22/10/2025	09:12:15.046	450		155.88
			450	155.88
			450	155.88
22/10/2025	09:11:59.616	100		156.02
			100	156.02
			100	156.02
22/10/2025	09:11:08.846	20		155.98
			20	155.98
			20	155.98
22/10/2025	09:10:40.108	10		155.88
			10	155.88
			10	155.88
22/10/2025	09:10:35.936	3		155.88
			3	155.88
			3	155.88
22/10/2025	09:10:32.814	1		155.90
			1	155.90
			1	155.90
22/10/2025	09:10:27.826	200		155.88
			200	155.88
			200	155.88
22/10/2025	09:10:21.863	102		155.90
			102	155.90
			102	155.90
22/10/2025	09:10:21.473	50		155.88
			50	155.88
			50	155.88
22/10/2025	09:10:13.685	1		155.90
			1	155.90
			1	155.90
22/10/2025	09:10:08.382	75		156.00
			50	156.00
			75	156.00
			10	156.00
			15	156.00
22/10/2025	09:10:06.849	153		156.04
			2	156.04
			71	156.04
			80	156.04
			10	156.04
			143	156.04
22/10/2025	09:08:02.047	62		156.06
			62	156.06
			62	156.06
22/10/2025	09:08:01.546	338		156.06
			338	156.06
			338	156.06
22/10/2025	09:07:46.485	3		156.06
			3	156.06
			3	156.06
22/10/2025	09:07:37.187	16		156.06
			16	156.06
			16	156.06
22/10/2025	09:07:24.454	1		156.08
			1	156.08
			1	156.08
22/10/2025	09:07:17.848	463		156.10
			11	156.10
			1	156.10
			10	156.10
			1	156.10
			7	156.10
			100	156.10
			18	156.10
			195	156.10
			1	156.10
			160	156.10
			7	156.10
			8	156.10
			6	156.10
			401	156.10
22/10/2025	09:01:49.567	1		156.22
			1	156.22
			1	156.22
22/10/2025	09:00:37.838	13		156.34
			13	156.34
			13	156.34
22/10/2025	09:00:06.971	3		156.22
			3	156.22
			3	156.22
22/10/2025	09:00:04.529	1		156.34
			1	156.34
			1	156.34
22/10/2025	08:59:11.018	63		156.34
			63	156.34
			63	156.34
22/10/2025	08:57:31.216	60		156.22
			60	156.22
			60	156.22
22/10/2025	08:57:20.403	30		156.22
			30	156.22
			30	156.22
22/10/2025	08:56:44.843	98		156.22
			98	156.22
			98	156.22
22/10/2025	08:55:47.518	1		156.34
			1	156.34
			1	156.34
22/10/2025	08:54:57.765	1		156.34
			1	156.34
			1	156.34
22/10/2025	08:54:22.620	50		156.22
			50	156.22
			50	156.22
22/10/2025	08:52:32.869	190		156.22
			190	156.22
			190	156.22
22/10/2025	08:52:31.411	7		156.34
			7	156.34
			7	156.34
22/10/2025	08:51:37.264	1		156.22
			1	156.22
			1	156.22
22/10/2025	08:49:29.545	8		156.22
			8	156.22
			8	156.22
22/10/2025	08:49:02.801	265		156.34
			265	156.34
			265	156.34
22/10/2025	08:48:58.603	4		156.22
			4	156.22
			4	156.22
22/10/2025	08:48:07.528	225		156.20
			225	156.20
			225	156.20
22/10/2025	08:47:55.584	10		156.34
			10	156.34
			10	156.34
22/10/2025	08:47:33.833	25		156.34
			25	156.34
			25	156.34
22/10/2025	08:47:21.438	1		156.34
			1	156.34
			1	156.34
22/10/2025	08:47:07.254	12		156.34
			12	156.34
			12	156.34
22/10/2025	08:46:56.704	1		156.20
			1	156.20
			1	156.20
22/10/2025	08:46:33.852	3		156.34
			3	156.34
			3	156.34
22/10/2025	08:46:25.320	20		156.34
			20	156.34
			20	156.34
22/10/2025	08:46:15.545	25		156.20
			25	156.20
			25	156.20
22/10/2025	08:45:57.216	4		156.20
			4	156.20
			4	156.20
22/10/2025	08:45:36.650	103		156.20
			103	156.20
			103	156.20
22/10/2025	08:44:53.453	12		156.34
			12	156.34
			12	156.34
22/10/2025	08:43:36.306	3		156.20
			3	156.20
			3	156.20
22/10/2025	08:43:10.548	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:43:08.439	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:42:53.476	300		156.20
			300	156.20
			300	156.20
22/10/2025	08:42:07.666	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:41:07.833	12		156.30
			12	156.30
			12	156.30
22/10/2025	08:38:33.922	15		156.20
			15	156.20
			15	156.20
22/10/2025	08:38:32.928	1		156.20
			1	156.20
			1	156.20
22/10/2025	08:38:30.132	4		156.34
			4	156.34
			4	156.34
22/10/2025	08:37:34.734	13		156.20
			13	156.20
			13	156.20
22/10/2025	08:37:31.301	4		156.34
			4	156.34
			4	156.34
22/10/2025	08:37:28.003	1		156.34
			1	156.34
			1	156.34
22/10/2025	08:36:51.478	1		156.34
			1	156.34
			1	156.34
22/10/2025	08:36:28.739	1		156.20
			1	156.20
			1	156.20
22/10/2025	08:34:51.358	42		156.38
			42	156.38
			42	156.38
22/10/2025	08:34:24.239	1		156.38
			1	156.38
			1	156.38
22/10/2025	08:33:58.850	10		156.20
			10	156.20
			10	156.20
22/10/2025	08:33:53.358	7		156.20
			7	156.20
			7	156.20
22/10/2025	08:33:00.147	89		156.38
			89	156.38
			89	156.38
22/10/2025	08:32:42.017	100		156.20
			100	156.20
			100	156.20
22/10/2025	08:32:34.789	10		156.20
			10	156.20
			10	156.20
22/10/2025	08:32:09.828	15		156.20
			15	156.20
			15	156.20
22/10/2025	08:31:52.292	30		156.20
			30	156.20
			30	156.20
22/10/2025	08:31:50.721	25		156.38
			25	156.38
			25	156.38
22/10/2025	08:30:08.065	5		156.38
			5	156.38
			5	156.38
22/10/2025	08:29:00.972	200		156.20
			200	156.20
			168	156.20
			32	156.20
22/10/2025	08:27:53.623	7		156.38
			7	156.38
			7	156.38
22/10/2025	08:27:48.453	31		156.38
			31	156.38
			31	156.38
22/10/2025	08:27:34.688	30		156.20
			30	156.20
			30	156.20
22/10/2025	08:25:36.812	3		156.20
			3	156.20
			3	156.20
22/10/2025	08:25:25.449	1		156.38
			1	156.38
			1	156.38
22/10/2025	08:24:47.220	1		156.38
			1	156.38
			1	156.38
22/10/2025	08:22:19.484	6		156.20
			6	156.20
			6	156.20
22/10/2025	08:22:01.994	1		156.38
			1	156.38
			1	156.38
22/10/2025	08:21:45.991	32		156.20
			32	156.20
			32	156.20
22/10/2025	08:21:26.155	7		156.20
			7	156.20
			7	156.20
22/10/2025	08:21:17.383	20		156.38
			20	156.38
			20	156.38
22/10/2025	08:19:12.031	1		156.20
			1	156.20
			1	156.20
22/10/2025	08:18:52.426	60		156.38
			60	156.38
			60	156.38
22/10/2025	08:18:47.363	8		156.20
			8	156.20
			8	156.20
22/10/2025	08:18:34.976	8		156.20
			8	156.20
			8	156.20
22/10/2025	08:18:21.417	60		156.20
			60	156.20
			60	156.20
22/10/2025	08:18:07.714	250		156.20
			218	156.20
			250	156.20
			32	156.20
22/10/2025	08:17:52.415	1		156.38
			1	156.38
			1	156.38
22/10/2025	08:17:31.889	13		156.20
			13	156.20
			13	156.20
22/10/2025	08:15:27.813	1		156.20
			1	156.20
			1	156.20
22/10/2025	08:13:34.675	5		156.38
			5	156.38
			5	156.38
22/10/2025	08:12:20.010	31		156.38
			31	156.38
			31	156.38
22/10/2025	08:11:23.456	1		156.38
			1	156.38
			1	156.38
22/10/2025	08:10:42.509	5		156.20
			5	156.20
			5	156.20
22/10/2025	08:10:40.378	1		156.20
			1	156.20
			1	156.20
22/10/2025	08:10:23.396	10		156.20
			10	156.20
			10	156.20
22/10/2025	08:09:35.676	559		156.38
			559	156.38
			489	156.38
			70	156.38
22/10/2025	08:09:31.104	500		156.28
			500	156.28
			500	156.28
22/10/2025	08:09:06.377	3		156.08
			3	156.08
			3	156.08
22/10/2025	08:09:02.601	5		156.06
			5	156.06
			5	156.06
22/10/2025	08:08:45.332	200		156.30
			200	156.30
			200	156.30
22/10/2025	08:08:35.174	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:06:27.367	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:06:21.945	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:06:21.541	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:06:21.036	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:06:00.715	1		156.06
			1	156.06
			1	156.06
22/10/2025	08:05:59.207	8		156.30
			8	156.30
			8	156.30
22/10/2025	08:05:58.502	1		156.06
			1	156.06
			1	156.06
22/10/2025	08:05:51.423	35		156.06
			35	156.06
			35	156.06
22/10/2025	08:05:05.075	3		156.04
			3	156.04
			3	156.04
22/10/2025	08:04:35.088	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:04:25.467	75		156.04
			75	156.04
			75	156.04
22/10/2025	08:04:12.493	5		156.30
			5	156.30
			5	156.30
22/10/2025	08:03:58.083	205		156.30
			205	156.30
			205	156.30
22/10/2025	08:03:29.947	15		156.04
			15	156.04
			15	156.04
22/10/2025	08:03:10.558	7		156.04
			7	156.04
			7	156.04
22/10/2025	08:02:33.984	1		156.30
			1	156.30
			1	156.30
22/10/2025	08:01:46.659	4		156.04
			4	156.04
			4	156.04
22/10/2025	08:01:40.581	25		156.30
			25	156.30
			25	156.30
22/10/2025	08:01:21.741	5		156.30
			5	156.30
			5	156.30
22/10/2025	08:00:05.513	126		156.30
			126	156.30
			126	156.30
22/10/2025	08:00:04.413	227		156.04
			227	156.04
			227	156.04
22/10/2025	07:59:44.080	13		156.04
			13	156.04
			13	156.04
22/10/2025	07:58:33.953	3		156.30
			3	156.30
			3	156.30
22/10/2025	07:58:28.118	130		156.30
			130	156.30
			130	156.30
22/10/2025	07:57:21.753	15		156.30
			3	156.30
			9	156.30
			15	156.30
			3	156.30

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

Beyond Meat Inc. Bid: 4.57 / Ask: 4.634
Volume: 6 379 524
+48.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 10:12:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice