Tradegate Exchange

E.ON SE

912

676

14.83

Date	Time	Volume	Order Volume	Price
14/05/2025	11:12:38.523	90		14.83
			90	14.83
			90	14.83
14/05/2025	11:12:14.221	146		14.83
			146	14.83
			146	14.83
14/05/2025	11:09:33.488	364		14.835
			364	14.835
			364	14.835
14/05/2025	11:09:14.176	150		14.84
			150	14.84
			150	14.84
14/05/2025	11:08:54.972	31		14.835
			31	14.835
			31	14.835
14/05/2025	11:08:31.399	150		14.84
			150	14.84
			150	14.84
14/05/2025	11:06:48.424	650		14.84
			650	14.84
			650	14.84
14/05/2025	11:05:58.082	2 200		14.85
			2 200	14.85
			2 200	14.85
14/05/2025	11:05:30.585	130		14.84
			130	14.84
			130	14.84
14/05/2025	11:05:17.318	2 000		14.83
			2 000	14.83
			2 000	14.83
14/05/2025	11:05:15.868	80		14.83
			80	14.83
			80	14.83
14/05/2025	11:05:02.084	190		14.83
			190	14.83
			190	14.83
14/05/2025	11:04:57.345	200		14.84
			200	14.84
			200	14.84
14/05/2025	11:04:37.870	1 805		14.85
			100	14.85
			1 805	14.85
			55	14.85
			1 650	14.85
14/05/2025	11:04:35.903	3 150		14.85
			2 500	14.85
			650	14.85
			3 150	14.85
14/05/2025	11:04:35.627	2 500		14.85
			2 000	14.85
			300	14.85
			200	14.85
			2 500	14.85
14/05/2025	11:04:35.555	200		14.86
			200	14.86
			200	14.86
14/05/2025	11:04:35.406	350		14.89
			300	14.89
			350	14.89
			50	14.89
14/05/2025	11:03:24.580	2 500		14.89
			2 500	14.89
			2 500	14.89
14/05/2025	11:02:38.234	100		14.89
			100	14.89
			100	14.89
14/05/2025	11:01:59.527	100		14.89
			100	14.89
			100	14.89
14/05/2025	11:01:52.841	2 500		14.895
			2 500	14.895
			2 500	14.895
14/05/2025	11:01:22.453	30		14.89
			30	14.89
			30	14.89
14/05/2025	11:00:15.809	450		14.86
			450	14.86
			450	14.86
14/05/2025	10:59:17.743	350		14.875
			350	14.875
			350	14.875
14/05/2025	10:59:11.175	100		14.875
			100	14.875
			100	14.875
14/05/2025	10:58:53.070	1 000		14.875
			1 000	14.875
			1 000	14.875
14/05/2025	10:57:55.213	250		14.875
			250	14.875
			250	14.875
14/05/2025	10:57:54.429	1 000		14.88
			1 000	14.88
			1 000	14.88
14/05/2025	10:57:40.306	3		14.88
			3	14.88
			3	14.88
14/05/2025	10:57:18.001	68		14.89
			68	14.89
			68	14.89
14/05/2025	10:56:18.839	50		14.895
			50	14.895
			50	14.895
14/05/2025	10:55:13.256	40		14.895
			40	14.895
			40	14.895
14/05/2025	10:54:48.285	150		14.89
			150	14.89
			150	14.89
14/05/2025	10:54:38.139	60		14.905
			60	14.905
			60	14.905
14/05/2025	10:54:37.408	300		14.90
			300	14.90
			300	14.90
14/05/2025	10:53:56.497	2 500		14.91
			2 500	14.91
			2 500	14.91
14/05/2025	10:53:51.561	2		14.91
			2	14.91
			2	14.91
14/05/2025	10:52:45.027	150		14.90
			150	14.90
			150	14.90
14/05/2025	10:52:01.994	10		14.895
			10	14.895
			10	14.895
14/05/2025	10:52:00.952	6		14.90
			6	14.90
			6	14.90
14/05/2025	10:51:09.429	2 500		14.90
			2 500	14.90
			2 500	14.90
14/05/2025	10:50:07.816	103		14.895
			103	14.895
			103	14.895
14/05/2025	10:49:45.367	100		14.89
			100	14.89
			100	14.89
14/05/2025	10:49:33.029	660		14.89
			660	14.89
			660	14.89
14/05/2025	10:49:17.696	2		14.89
			2	14.89
			2	14.89
14/05/2025	10:49:17.618	200		14.885
			200	14.885
			200	14.885
14/05/2025	10:49:02.597	611		14.89
			611	14.89
			611	14.89
14/05/2025	10:48:44.247	400		14.89
			400	14.89
			400	14.89
14/05/2025	10:48:42.964	389		14.89
			389	14.89
			389	14.89
14/05/2025	10:48:41.877	330		14.90
			330	14.90
			300	14.90
			30	14.90
14/05/2025	10:48:38.260	2		14.905
			2	14.905
			2	14.905
14/05/2025	10:48:37.369	17		14.91
			17	14.91
			17	14.91
14/05/2025	10:48:12.247	5		14.925
			5	14.925
			5	14.925
14/05/2025	10:48:11.835	8		14.925
			8	14.925
			8	14.925
14/05/2025	10:47:53.576	3		14.935
			3	14.935
			3	14.935
14/05/2025	10:47:53.161	3		14.935
			3	14.935
			3	14.935
14/05/2025	10:47:45.263	12		14.935
			12	14.935
			12	14.935
14/05/2025	10:47:44.804	2		14.935
			2	14.935
			2	14.935
14/05/2025	10:47:31.017	2 500		14.945
			2 500	14.945
			2 500	14.945
14/05/2025	10:47:20.604	40		14.945
			40	14.945
			40	14.945
14/05/2025	10:47:19.740	19		14.94
			19	14.94
			19	14.94
14/05/2025	10:46:55.961	4		14.94
			4	14.94
			4	14.94
14/05/2025	10:46:47.006	2 500		14.935
			2 500	14.935
			2 500	14.935
14/05/2025	10:46:38.980	1		14.955
			1	14.955
			1	14.955
14/05/2025	10:46:38.435	300		14.95
			300	14.95
			300	14.95
14/05/2025	10:45:11.841	15		14.97
			15	14.97
			15	14.97
14/05/2025	10:45:07.564	32		14.975
			32	14.975
			32	14.975
14/05/2025	10:45:06.510	500		14.97
			500	14.97
			500	14.97
14/05/2025	10:44:41.976	3		14.98
			3	14.98
			3	14.98
14/05/2025	10:44:40.252	3		14.98
			3	14.98
			3	14.98
14/05/2025	10:44:39.874	2		14.98
			2	14.98
			2	14.98
14/05/2025	10:44:36.877	5		14.98
			5	14.98
			5	14.98
14/05/2025	10:44:21.789	24		14.985
			24	14.985
			24	14.985
14/05/2025	10:44:11.125	21		14.99
			21	14.99
			21	14.99
14/05/2025	10:44:04.807	1		15.00
			1	15.00
			1	15.00
14/05/2025	10:43:58.409	68		15.00
			68	15.00
			68	15.00
14/05/2025	10:43:57.433	13		15.005
			13	15.005
			13	15.005
14/05/2025	10:43:57.099	1 000		15.005
			1 000	15.005
			1 000	15.005
14/05/2025	10:43:45.525	2		15.005
			2	15.005
			2	15.005
14/05/2025	10:43:45.131	165		15.005
			165	15.005
			165	15.005
14/05/2025	10:43:42.325	2 625		14.99
			500	14.99
			2 625	14.99
			2 125	14.99
14/05/2025	10:43:30.530	2 000		14.995
			2 000	14.995
			2 000	14.995
14/05/2025	10:43:24.116	30		14.985
			30	14.985
			30	14.985
14/05/2025	10:42:58.605	300		14.985
			300	14.985
			300	14.985
14/05/2025	10:42:38.939	50		14.98
			50	14.98
			50	14.98
14/05/2025	10:41:51.752	30		14.98
			30	14.98
			30	14.98
14/05/2025	10:40:33.264	50		14.975
			50	14.975
			50	14.975
14/05/2025	10:40:02.148	10		14.98
			10	14.98
			10	14.98
14/05/2025	10:40:00.797	1 500		14.975
			1 500	14.975
			1 500	14.975
14/05/2025	10:39:36.348	40		14.98
			40	14.98
			40	14.98
14/05/2025	10:38:36.190	200		14.97
			200	14.97
			200	14.97
14/05/2025	10:37:59.992	240		14.975
			240	14.975
			240	14.975
14/05/2025	10:36:40.497	280		14.975
			280	14.975
			280	14.975
14/05/2025	10:36:16.697	912		14.97
			912	14.97
			912	14.97
14/05/2025	10:35:52.445	200		14.98
			200	14.98
			200	14.98
14/05/2025	10:35:45.682	1 000		14.99
			1 000	14.99
			1 000	14.99
14/05/2025	10:35:38.405	34		14.99
			34	14.99
			34	14.99
14/05/2025	10:35:36.102	18		14.99
			18	14.99
			18	14.99
14/05/2025	10:33:35.270	150		14.995
			150	14.995
			150	14.995
14/05/2025	10:33:16.315	70		15.00
			70	15.00
			70	15.00
14/05/2025	10:32:36.681	180		15.005
			180	15.005
			180	15.005
14/05/2025	10:32:29.052	1 500		14.995
			1 500	14.995
			1 500	14.995
14/05/2025	10:32:21.696	500		15.00
			500	15.00
			500	15.00
14/05/2025	10:32:07.406	335		15.00
			335	15.00
			335	15.00
14/05/2025	10:31:01.096	40		14.995
			40	14.995
			40	14.995
14/05/2025	10:30:44.400	1 800		14.99
			1 800	14.99
			1 800	14.99
14/05/2025	10:30:25.831	90		14.99
			90	14.99
			90	14.99
14/05/2025	10:30:00.886	1 500		14.995
			1 500	14.995
			1 500	14.995
14/05/2025	10:29:34.530	190		14.985
			190	14.985
			190	14.985
14/05/2025	10:29:25.640	5		14.985
			5	14.985
			5	14.985
14/05/2025	10:28:59.893	100		14.98
			100	14.98
			100	14.98
14/05/2025	10:28:37.867	200		14.975
			200	14.975
			200	14.975
14/05/2025	10:28:10.148	2 000		14.98
			2 000	14.98
			2 000	14.98
14/05/2025	10:23:56.350	591		14.995
			591	14.995
			591	14.995
14/05/2025	10:23:22.494	15		14.995
			15	14.995
			15	14.995
14/05/2025	10:23:03.635	300		14.995
			300	14.995
			300	14.995
14/05/2025	10:21:44.771	2 585		14.99
			280	14.99
			5	14.99
			2 300	14.99
			2 585	14.99
14/05/2025	10:21:42.102	2 500		14.99
			2 500	14.99
			2 500	14.99
14/05/2025	10:21:18.104	2 500		14.99
			2 500	14.99
			2 500	14.99
14/05/2025	10:21:11.195	300		14.99
			300	14.99
			300	14.99
14/05/2025	10:21:03.456	1 038		14.985
			1 038	14.985
			1 038	14.985
14/05/2025	10:19:17.410	60		15.00
			60	15.00
			60	15.00
14/05/2025	10:19:06.550	300		15.00
			300	15.00
			300	15.00
14/05/2025	10:18:47.369	500		14.99
			500	14.99
			500	14.99
14/05/2025	10:18:35.284	200		14.99
			200	14.99
			200	14.99
14/05/2025	10:18:32.558	400		14.99
			400	14.99
			400	14.99
14/05/2025	10:17:47.445	470		14.985
			120	14.985
			350	14.985
			470	14.985
14/05/2025	10:17:37.463	2 500		14.98
			2 500	14.98
			2 500	14.98
14/05/2025	10:16:40.349	106		14.98
			106	14.98
			106	14.98
14/05/2025	10:16:38.810	906		14.975
			906	14.975
			906	14.975
14/05/2025	10:16:17.724	100		14.975
			100	14.975
			100	14.975
14/05/2025	10:15:41.986	50		14.98
			50	14.98
			50	14.98
14/05/2025	10:14:02.411	200		15.015
			200	15.015
			200	15.015
14/05/2025	10:13:01.077	267		14.99
			267	14.99
			267	14.99
14/05/2025	10:12:59.743	10		14.99
			10	14.99
			10	14.99
14/05/2025	10:12:42.236	800		14.98
			800	14.98
			800	14.98
14/05/2025	10:12:32.762	365		14.985
			364	14.985
			365	14.985
			1	14.985
14/05/2025	10:11:43.601	1		15.01
			1	15.01
			1	15.01
14/05/2025	10:11:32.290	800		15.00
			800	15.00
			800	15.00
14/05/2025	10:10:39.290	46		14.985
			46	14.985
			46	14.985
14/05/2025	10:10:17.147	90		14.99
			90	14.99
			90	14.99
14/05/2025	10:10:13.120	1 000		14.99
			1 000	14.99
			1 000	14.99
14/05/2025	10:09:47.338	1 000		15.01
			1 000	15.01
			1 000	15.01
14/05/2025	10:09:42.265	50		15.005
			50	15.005
			50	15.005
14/05/2025	10:09:24.339	10		15.015
			10	15.015
			10	15.015
14/05/2025	10:09:13.899	3		15.01
			3	15.01
			3	15.01
14/05/2025	10:09:11.579	700		15.015
			700	15.015
			700	15.015
14/05/2025	10:08:52.138	66		15.005
			66	15.005
			66	15.005
14/05/2025	10:08:44.120	17		15.01
			17	15.01
			17	15.01
14/05/2025	10:08:16.686	50		15.01
			50	15.01
			50	15.01
14/05/2025	10:08:15.238	580		15.01
			580	15.01
			580	15.01
14/05/2025	10:08:05.688	50		15.005
			50	15.005
			50	15.005
14/05/2025	10:07:57.214	250		15.015
			250	15.015
			250	15.015
14/05/2025	10:07:31.691	2 000		15.01
			2 000	15.01
			2 000	15.01
14/05/2025	10:07:08.833	20		15.00
			20	15.00
			20	15.00
14/05/2025	10:06:59.122	100		14.995
			100	14.995
			100	14.995
14/05/2025	10:06:25.873	50		14.985
			50	14.985
			50	14.985
14/05/2025	10:06:07.759	7		14.99
			7	14.99
			7	14.99
14/05/2025	10:06:02.522	150		14.99
			150	14.99
			150	14.99
14/05/2025	10:05:46.836	285		14.975
			285	14.975
			285	14.975
14/05/2025	10:05:40.915	750		14.98
			750	14.98
			750	14.98
14/05/2025	10:05:23.995	50		14.97
			50	14.97
			50	14.97
14/05/2025	10:05:15.362	13		14.975
			13	14.975
			13	14.975
14/05/2025	10:05:15.294	1 000		14.98
			1 000	14.98
			1 000	14.98
14/05/2025	10:05:04.768	2 500		14.98
			2 500	14.98
			2 500	14.98
14/05/2025	10:04:31.533	1 500		14.97
			1 500	14.97
			1 500	14.97
14/05/2025	10:04:23.743	2 500		14.97
			2 500	14.97
			2 500	14.97
14/05/2025	10:04:14.951	7		14.975
			7	14.975
			7	14.975
14/05/2025	10:04:04.211	405		14.975
			405	14.975
			405	14.975
14/05/2025	10:03:16.424	330		14.97
			330	14.97
			330	14.97
14/05/2025	10:02:26.573	10		14.965
			10	14.965
			10	14.965
14/05/2025	10:02:07.727	334		14.96
			334	14.96
			334	14.96
14/05/2025	10:01:14.492	469		14.955
			469	14.955
			469	14.955
14/05/2025	10:01:03.338	168		14.965
			168	14.965
			168	14.965
14/05/2025	10:00:32.053	200		14.98
			200	14.98
			200	14.98
14/05/2025	10:00:16.521	666		14.99
			666	14.99
			666	14.99
14/05/2025	10:00:02.923	250		14.99
			250	14.99
			250	14.99
14/05/2025	09:59:48.030	600		14.99
			100	14.99
			500	14.99
			600	14.99
14/05/2025	09:59:45.799	50		15.005
			50	15.005
			50	15.005
14/05/2025	09:59:45.722	200		15.00
			200	15.00
			200	15.00
14/05/2025	09:59:24.641	333		14.995
			333	14.995
			333	14.995
14/05/2025	09:59:19.255	228		14.995
			228	14.995
			228	14.995
14/05/2025	09:58:26.799	70		14.985
			70	14.985
			70	14.985
14/05/2025	09:57:42.837	100		14.975
			100	14.975
			100	14.975
14/05/2025	09:57:23.597	80		14.955
			80	14.955
			80	14.955
14/05/2025	09:57:02.861	100		14.95
			100	14.95
			100	14.95
14/05/2025	09:56:46.303	300		14.955
			300	14.955
			300	14.955
14/05/2025	09:56:06.407	2 000		14.95
			2 000	14.95
			2 000	14.95
14/05/2025	09:56:00.660	500		14.96
			500	14.96
			500	14.96
14/05/2025	09:55:48.999	3		14.96
			3	14.96
			3	14.96
14/05/2025	09:54:35.709	75		14.925
			75	14.925
			75	14.925
14/05/2025	09:53:53.399	2		14.91
			2	14.91
			2	14.91
14/05/2025	09:53:39.889	500		14.915
			500	14.915
			500	14.915
14/05/2025	09:53:28.222	1 050		14.91
			500	14.91
			200	14.91
			180	14.91
			700	14.91
			170	14.91
			350	14.91
14/05/2025	09:52:53.014	2 500		14.905
			2 500	14.905
			2 500	14.905
14/05/2025	09:52:42.465	100		14.905
			100	14.905
			100	14.905
14/05/2025	09:51:37.177	350		14.92
			350	14.92
			350	14.92
14/05/2025	09:51:35.878	5		14.915
			5	14.915
			5	14.915
14/05/2025	09:51:35.540	100		14.915
			100	14.915
			100	14.915
14/05/2025	09:51:32.220	31		14.915
			31	14.915
			31	14.915
14/05/2025	09:51:24.821	500		14.92
			500	14.92
			500	14.92
14/05/2025	09:51:06.326	76		14.92
			76	14.92
			76	14.92
14/05/2025	09:51:05.567	52		14.92
			52	14.92
			52	14.92
14/05/2025	09:50:56.643	3		14.925
			3	14.925
			3	14.925
14/05/2025	09:50:50.052	14		14.925
			14	14.925
			14	14.925
14/05/2025	09:49:55.768	500		14.94
			500	14.94
			500	14.94
14/05/2025	09:49:54.437	125		14.94
			125	14.94
			125	14.94
14/05/2025	09:49:46.498	334		14.95
			334	14.95
			334	14.95
14/05/2025	09:49:34.384	100		14.955
			100	14.955
			100	14.955
14/05/2025	09:49:29.041	1 900		14.95
			1 900	14.95
			1 900	14.95
14/05/2025	09:49:26.543	68		14.95
			68	14.95
			68	14.95
14/05/2025	09:49:24.058	1 000		14.95
			1 000	14.95
			1 000	14.95
14/05/2025	09:48:48.695	72		14.945
			72	14.945
			72	14.945
14/05/2025	09:48:17.188	2 500		14.95
			2 500	14.95
			2 500	14.95
14/05/2025	09:47:45.355	2 500		14.945
			2 500	14.945
			2 500	14.945
14/05/2025	09:47:36.055	2 500		14.95
			2 500	14.95
			2 500	14.95
14/05/2025	09:47:29.063	2 500		14.95
			2 500	14.95
			2 500	14.95
14/05/2025	09:47:26.266	50		14.95
			50	14.95
			50	14.95
14/05/2025	09:47:06.941	2 500		14.95
			2 500	14.95
			2 500	14.95
14/05/2025	09:45:42.945	12		14.95
			12	14.95
			12	14.95
14/05/2025	09:45:19.956	287		14.95
			287	14.95
			287	14.95
14/05/2025	09:44:28.324	500		14.95
			500	14.95
			500	14.95
14/05/2025	09:42:52.983	800		14.97
			800	14.97
			800	14.97
14/05/2025	09:42:11.976	200		14.97
			200	14.97
			200	14.97
14/05/2025	09:41:26.020	100		14.98
			100	14.98
			100	14.98
14/05/2025	09:41:20.946	1 000		14.985
			1 000	14.985
			1 000	14.985
14/05/2025	09:40:56.476	1 000		14.97
			1 000	14.97
			1 000	14.97
14/05/2025	09:40:39.947	300		14.96
			300	14.96
			300	14.96
14/05/2025	09:40:10.734	30		14.96
			30	14.96
			30	14.96
14/05/2025	09:40:08.177	166		14.955
			166	14.955
			166	14.955
14/05/2025	09:40:08.031	2 000		14.95
			2 000	14.95
			2 000	14.95
14/05/2025	09:40:07.255	300		14.955
			300	14.955
			300	14.955
14/05/2025	09:39:16.042	200		14.96
			200	14.96
			200	14.96
14/05/2025	09:39:14.310	296		14.95
			30	14.95
			296	14.95
			266	14.95
14/05/2025	09:39:06.281	2 500		14.955
			2 500	14.955
			2 500	14.955
14/05/2025	09:37:54.914	1 000		14.97
			1 000	14.97
			1 000	14.97
14/05/2025	09:37:32.162	1 500		14.96
			1 500	14.96
			1 500	14.96
14/05/2025	09:36:39.288	70		14.965
			70	14.965
			70	14.965
14/05/2025	09:36:27.142	2 000		14.96
			2 000	14.96
			2 000	14.96
14/05/2025	09:36:05.427	1 000		14.95
			1 000	14.95
			1 000	14.95
14/05/2025	09:35:50.946	200		14.94
			200	14.94
			200	14.94
14/05/2025	09:35:45.517	500		14.94
			500	14.94
			500	14.94
14/05/2025	09:35:44.182	200		14.94
			200	14.94
			200	14.94
14/05/2025	09:35:41.100	222		14.94
			222	14.94
			222	14.94
14/05/2025	09:34:44.524	1 000		14.92
			1 000	14.92
			1 000	14.92
14/05/2025	09:34:39.384	75		14.915
			75	14.915
			75	14.915
14/05/2025	09:34:31.857	1 500		14.915
			1 500	14.915
			1 500	14.915
14/05/2025	09:33:30.777	200		14.90
			200	14.90
			200	14.90
14/05/2025	09:32:39.513	100		14.935
			100	14.935
			100	14.935
14/05/2025	09:32:14.595	43		14.94
			43	14.94
			43	14.94
14/05/2025	09:31:43.600	1 000		14.945
			1 000	14.945
			1 000	14.945
14/05/2025	09:31:39.346	50		14.94
			50	14.94
			50	14.94
14/05/2025	09:30:33.363	268		14.90
			268	14.90
			268	14.90
14/05/2025	09:30:33.203	1 000		14.90
			1 000	14.90
			1 000	14.90
14/05/2025	09:30:20.010	1 000		14.91
			1 000	14.91
			1 000	14.91
14/05/2025	09:29:31.199	250		14.92
			250	14.92
			250	14.92
14/05/2025	09:29:30.906	200		14.92
			200	14.92
			200	14.92
14/05/2025	09:29:28.542	1 000		14.92
			1 000	14.92
			1 000	14.92
14/05/2025	09:29:05.220	14 730		14.945
			130	14.945
			14 730	14.945
			14 600	14.945
14/05/2025	09:28:07.279	2 000		14.945
			2 000	14.945
			2 000	14.945
14/05/2025	09:27:47.089	1 000		14.94
			1 000	14.94
			1 000	14.94
14/05/2025	09:26:52.603	500		14.96
			500	14.96
			500	14.96
14/05/2025	09:26:51.852	1 000		14.94
			1 000	14.94
			1 000	14.94
14/05/2025	09:26:15.612	50		14.915
			50	14.915
			50	14.915
14/05/2025	09:25:16.987	269		14.885
			269	14.885
			269	14.885
14/05/2025	09:24:51.162	180		14.90
			180	14.90
			180	14.90
14/05/2025	09:23:33.122	80		14.88
			80	14.88
			80	14.88
14/05/2025	09:22:57.761	100		14.895
			100	14.895
			100	14.895
14/05/2025	09:22:15.756	275		14.89
			275	14.89
			275	14.89
14/05/2025	09:22:06.170	1 500		14.885
			1 500	14.885
			1 500	14.885
14/05/2025	09:21:51.843	100		14.89
			100	14.89
			100	14.89
14/05/2025	09:21:48.786	650		14.885
			650	14.885
			650	14.885
14/05/2025	09:21:12.648	100		14.885
			100	14.885
			100	14.885
14/05/2025	09:20:48.316	10		14.89
			10	14.89
			10	14.89
14/05/2025	09:20:46.732	6 007		14.90
			7	14.90
			5 000	14.90
			1 007	14.90
			6 000	14.90
14/05/2025	09:20:13.890	2 500		14.90
			2 500	14.90
			2 500	14.90
14/05/2025	09:20:08.217	67		14.945
			67	14.945
			67	14.945
14/05/2025	09:20:06.073	117		14.945
			117	14.945
			117	14.945
14/05/2025	09:19:46.202	71		14.93
			71	14.93
			71	14.93
14/05/2025	09:18:43.205	1		14.885
			1	14.885
			1	14.885
14/05/2025	09:18:37.614	37		14.89
			37	14.89
			37	14.89
14/05/2025	09:18:06.673	27		14.88
			27	14.88
			27	14.88
14/05/2025	09:17:44.502	650		14.865
			650	14.865
			650	14.865
14/05/2025	09:17:33.981	10		14.855
			10	14.855
			10	14.855
14/05/2025	09:17:32.972	37		14.87
			37	14.87
			37	14.87
14/05/2025	09:17:32.504	50		14.87
			50	14.87
			50	14.87
14/05/2025	09:17:19.553	30		14.88
			30	14.88
			30	14.88
14/05/2025	09:17:03.371	491		14.865
			491	14.865
			491	14.865
14/05/2025	09:17:00.591	500		14.875
			500	14.875
			500	14.875
14/05/2025	09:17:00.518	1 500		14.875
			1 500	14.875
			1 500	14.875
14/05/2025	09:16:37.989	9		14.865
			9	14.865
			9	14.865
14/05/2025	09:15:39.464	500		14.79
			500	14.79
			500	14.79
14/05/2025	09:15:35.352	410		14.80
			410	14.80
			410	14.80
14/05/2025	09:15:03.608	142		14.805
			142	14.805
			142	14.805
14/05/2025	09:14:46.965	2 500		14.79
			2 500	14.79
			2 500	14.79
14/05/2025	09:14:45.504	50		14.815
			50	14.815
			50	14.815
14/05/2025	09:14:45.396	435		14.825
			100	14.825
			290	14.825
			435	14.825
			25	14.825
			20	14.825
14/05/2025	09:14:45.362	2 500		14.805
			2 500	14.805
			500	14.805
			1 800	14.805
			200	14.805
14/05/2025	09:13:55.708	1 500		14.825
			1 500	14.825
			1 500	14.825
14/05/2025	09:13:55.628	1 500		14.825
			1 500	14.825
			1 500	14.825
14/05/2025	09:13:44.800	3		14.81
			3	14.81
			3	14.81
14/05/2025	09:13:38.970	25		14.82
			25	14.82
			25	14.82
14/05/2025	09:13:21.785	400		14.815
			400	14.815
			400	14.815
14/05/2025	09:13:10.584	1		14.815
			1	14.815
			1	14.815
14/05/2025	09:12:47.618	190		14.815
			190	14.815
			190	14.815
14/05/2025	09:12:46.017	100		14.825
			100	14.825
			100	14.825
14/05/2025	09:12:30.441	1		14.84
			1	14.84
			1	14.84
14/05/2025	09:12:05.101	800		14.80
			800	14.80
			800	14.80
14/05/2025	09:12:04.935	5 000		14.805
			4 623	14.805
			377	14.805
			5 000	14.805
14/05/2025	09:10:57.847	2 500		14.80
			2 500	14.80
			2 500	14.80
14/05/2025	09:10:52.181	1 123		14.80
			23	14.80
			800	14.80
			1 123	14.80
			300	14.80
14/05/2025	09:10:29.316	1 500		14.80
			1 500	14.80
			1 500	14.80
14/05/2025	09:10:29.262	1 500		14.80
			1 000	14.80
			500	14.80
			1 500	14.80
14/05/2025	09:10:26.450	100		14.79
			100	14.79
			100	14.79
14/05/2025	09:10:23.731	250		14.79
			250	14.79
			250	14.79
14/05/2025	09:10:15.906	49		14.785
			49	14.785
			49	14.785
14/05/2025	09:10:13.105	70		14.78
			70	14.78
			70	14.78
14/05/2025	09:10:12.269	15		14.78
			15	14.78
			15	14.78
14/05/2025	09:10:09.913	328		14.77
			328	14.77
			1	14.77
			327	14.77
14/05/2025	09:10:00.425	2 000		14.78
			2 000	14.78
			2 000	14.78
14/05/2025	09:09:55.540	130		14.785
			130	14.785
			130	14.785
14/05/2025	09:09:53.311	1 500		14.775
			1 500	14.775
			1 500	14.775

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: 117.64 / Ask: 117.70
Volume: 394 301
+1.33%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:12:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice