Tradegate Exchange

Nvidia Corp.

5537

4250

119.06

Date	Time	Volume	Order Volume	Price
14/05/2025	14:42:54.370	40		119.06
			40	119.06
			40	119.06
14/05/2025	14:42:54.261	7		119.12
			7	119.12
			7	119.12
14/05/2025	14:42:45.166	10		119.14
			10	119.14
			10	119.14
14/05/2025	14:42:44.945	5		119.14
			5	119.14
			5	119.14
14/05/2025	14:42:44.352	10		119.14
			10	119.14
			10	119.14
14/05/2025	14:42:40.495	1		119.16
			1	119.16
			1	119.16
14/05/2025	14:42:40.002	20		119.16
			20	119.16
			20	119.16
14/05/2025	14:42:31.267	9		119.16
			9	119.16
			9	119.16
14/05/2025	14:42:23.229	788		119.12
			788	119.12
			788	119.12
14/05/2025	14:42:21.389	1		119.16
			1	119.16
			1	119.16
14/05/2025	14:42:20.068	12		119.12
			12	119.12
			12	119.12
14/05/2025	14:42:19.702	8		119.16
			8	119.16
			8	119.16
14/05/2025	14:42:17.988	17		119.12
			17	119.12
			17	119.12
14/05/2025	14:42:15.757	33		119.16
			33	119.16
			33	119.16
14/05/2025	14:42:05.016	10		119.12
			10	119.12
			10	119.12
14/05/2025	14:42:01.142	11		119.20
			11	119.20
			11	119.20
14/05/2025	14:41:54.104	2		119.20
			2	119.20
			2	119.20
14/05/2025	14:41:48.649	1		119.16
			1	119.16
			1	119.16
14/05/2025	14:41:41.508	45		119.22
			45	119.22
			45	119.22
14/05/2025	14:41:36.407	31		119.26
			31	119.26
			31	119.26
14/05/2025	14:41:31.644	84		119.28
			84	119.28
			84	119.28
14/05/2025	14:41:30.078	17		119.20
			17	119.20
			17	119.20
14/05/2025	14:41:25.306	15		119.20
			15	119.20
			15	119.20
14/05/2025	14:41:18.295	2		119.26
			2	119.26
			2	119.26
14/05/2025	14:41:18.113	19		119.16
			19	119.16
			19	119.16
14/05/2025	14:41:05.677	1		119.18
			1	119.18
			1	119.18
14/05/2025	14:41:02.502	184		119.24
			184	119.24
			184	119.24
14/05/2025	14:40:59.618	100		119.26
			100	119.26
			100	119.26
14/05/2025	14:40:53.196	1		119.26
			1	119.26
			1	119.26
14/05/2025	14:40:50.297	19		119.26
			19	119.26
			19	119.26
14/05/2025	14:40:38.525	35		119.32
			35	119.32
			35	119.32
14/05/2025	14:40:30.418	50		119.36
			50	119.36
			50	119.36
14/05/2025	14:40:22.924	16		119.36
			16	119.36
			16	119.36
14/05/2025	14:40:17.442	10		119.30
			10	119.30
			10	119.30
14/05/2025	14:40:01.286	2		119.36
			2	119.36
			2	119.36
14/05/2025	14:39:58.463	1		119.28
			1	119.28
			1	119.28
14/05/2025	14:39:57.029	70		119.34
			70	119.34
			70	119.34
14/05/2025	14:39:52.972	10		119.34
			10	119.34
			10	119.34
14/05/2025	14:39:46.495	64		119.26
			64	119.26
			64	119.26
14/05/2025	14:39:30.568	15		119.30
			15	119.30
			15	119.30
14/05/2025	14:39:19.329	12		119.28
			12	119.28
			12	119.28
14/05/2025	14:39:14.503	50		119.22
			50	119.22
			50	119.22
14/05/2025	14:39:04.045	40		119.24
			40	119.24
			40	119.24
14/05/2025	14:39:02.329	100		119.24
			100	119.24
			100	119.24
14/05/2025	14:38:57.229	5		119.22
			5	119.22
			5	119.22
14/05/2025	14:38:54.526	170		119.20
			170	119.20
			170	119.20
14/05/2025	14:38:44.698	16		119.20
			10	119.20
			16	119.20
			6	119.20
14/05/2025	14:38:44.312	20		119.22
			20	119.22
			20	119.22
14/05/2025	14:38:29.181	95		119.22
			95	119.22
			95	119.22
14/05/2025	14:38:02.496	3		119.20
			3	119.20
			3	119.20
14/05/2025	14:37:56.765	20		119.30
			20	119.30
			20	119.30
14/05/2025	14:37:46.246	1		119.26
			1	119.26
			1	119.26
14/05/2025	14:37:35.568	25		119.28
			25	119.28
			25	119.28
14/05/2025	14:37:19.876	4		119.30
			4	119.30
			4	119.30
14/05/2025	14:37:06.899	3		119.22
			3	119.22
			3	119.22
14/05/2025	14:37:05.203	10		119.24
			10	119.24
			10	119.24
14/05/2025	14:37:02.263	1		119.28
			1	119.28
			1	119.28
14/05/2025	14:36:59.867	2		119.28
			2	119.28
			2	119.28
14/05/2025	14:36:48.016	49		119.24
			49	119.24
			49	119.24
14/05/2025	14:36:34.782	4		119.24
			4	119.24
			4	119.24
14/05/2025	14:36:28.890	20		119.22
			20	119.22
			20	119.22
14/05/2025	14:36:25.086	60		119.20
			60	119.20
			60	119.20
14/05/2025	14:36:22.003	17		119.22
			17	119.22
			17	119.22
14/05/2025	14:36:00.167	1		119.18
			1	119.18
			1	119.18
14/05/2025	14:35:50.976	9		119.20
			9	119.20
			9	119.20
14/05/2025	14:35:43.168	1		119.12
			1	119.12
			1	119.12
14/05/2025	14:35:41.248	4		119.18
			4	119.18
			4	119.18
14/05/2025	14:35:18.093	5		119.12
			5	119.12
			5	119.12
14/05/2025	14:34:59.691	25		119.16
			25	119.16
			25	119.16
14/05/2025	14:34:59.557	10		119.18
			10	119.18
			10	119.18
14/05/2025	14:34:48.924	400		119.10
			400	119.10
			400	119.10
14/05/2025	14:34:42.473	300		119.12
			300	119.12
			300	119.12
14/05/2025	14:34:34.088	70		119.16
			70	119.16
			70	119.16
14/05/2025	14:34:29.471	1		119.20
			1	119.20
			1	119.20
14/05/2025	14:34:28.312	40		119.20
			40	119.20
			40	119.20
14/05/2025	14:34:22.958	220		119.20
			220	119.20
			92	119.20
			128	119.20
14/05/2025	14:34:13.343	15		119.16
			15	119.16
			15	119.16
14/05/2025	14:34:11.473	289		119.12
			289	119.12
			89	119.12
			200	119.12
14/05/2025	14:33:51.030	10		119.16
			10	119.16
			10	119.16
14/05/2025	14:33:50.673	300		119.16
			300	119.16
			300	119.16
14/05/2025	14:33:43.485	1		119.20
			1	119.20
			1	119.20
14/05/2025	14:33:43.220	10		119.14
			10	119.14
			10	119.14
14/05/2025	14:33:29.976	2		119.18
			2	119.18
			2	119.18
14/05/2025	14:33:23.936	125		119.18
			125	119.18
			125	119.18
14/05/2025	14:33:11.326	60		119.18
			60	119.18
			60	119.18
14/05/2025	14:33:04.723	1		119.24
			1	119.24
			1	119.24
14/05/2025	14:33:04.378	10		119.24
			10	119.24
			10	119.24
14/05/2025	14:32:58.838	50		119.24
			50	119.24
			50	119.24
14/05/2025	14:32:57.374	37		119.14
			37	119.14
			37	119.14
14/05/2025	14:32:56.066	5		119.22
			5	119.22
			5	119.22
14/05/2025	14:32:46.580	1		119.22
			1	119.22
			1	119.22
14/05/2025	14:32:29.969	25		119.16
			5	119.16
			20	119.16
			25	119.16
14/05/2025	14:32:22.972	100		119.26
			100	119.26
			100	119.26
14/05/2025	14:32:18.488	12		119.26
			12	119.26
			12	119.26
14/05/2025	14:32:09.665	1		119.28
			1	119.28
			1	119.28
14/05/2025	14:31:58.047	10		119.26
			10	119.26
			10	119.26
14/05/2025	14:31:40.942	90		119.24
			90	119.24
			90	119.24
14/05/2025	14:31:31.419	1		119.26
			1	119.26
			1	119.26
14/05/2025	14:31:24.674	17		119.28
			15	119.28
			2	119.28
			17	119.28
14/05/2025	14:31:19.982	49		119.22
			49	119.22
			49	119.22
14/05/2025	14:31:04.329	1 000		119.20
			1 000	119.20
			1 000	119.20
14/05/2025	14:31:01.331	42		119.26
			42	119.26
			42	119.26
14/05/2025	14:30:58.045	30		119.24
			30	119.24
			30	119.24
14/05/2025	14:30:57.825	110		119.20
			110	119.20
			110	119.20
14/05/2025	14:30:49.148	20		119.26
			20	119.26
			20	119.26
14/05/2025	14:30:42.431	33		119.26
			33	119.26
			33	119.26
14/05/2025	14:30:25.896	62		119.18
			62	119.18
			62	119.18
14/05/2025	14:30:24.917	20		119.22
			20	119.22
			20	119.22
14/05/2025	14:30:23.659	70		119.26
			70	119.26
			70	119.26
14/05/2025	14:30:23.490	2		119.18
			2	119.18
			2	119.18
14/05/2025	14:29:59.110	42		119.28
			42	119.28
			42	119.28
14/05/2025	14:29:54.322	13		119.20
			13	119.20
			13	119.20
14/05/2025	14:29:50.044	8		119.28
			8	119.28
			8	119.28
14/05/2025	14:29:46.373	10		119.20
			10	119.20
			10	119.20
14/05/2025	14:29:35.202	10		119.26
			10	119.26
			10	119.26
14/05/2025	14:29:34.764	50		119.26
			50	119.26
			50	119.26
14/05/2025	14:29:21.945	100		119.18
			100	119.18
			70	119.18
			30	119.18
14/05/2025	14:29:19.122	20		119.26
			20	119.26
			20	119.26
14/05/2025	14:29:18.692	1		119.26
			1	119.26
			1	119.26
14/05/2025	14:29:16.369	50		119.26
			50	119.26
			50	119.26
14/05/2025	14:29:08.179	17		119.28
			17	119.28
			17	119.28
14/05/2025	14:29:05.817	1		119.20
			1	119.20
			1	119.20
14/05/2025	14:28:59.781	3		119.22
			3	119.22
			3	119.22
14/05/2025	14:28:53.730	5		119.30
			5	119.30
			5	119.30
14/05/2025	14:28:37.136	40		119.34
			2	119.34
			38	119.34
			40	119.34
14/05/2025	14:28:30.988	50		119.26
			50	119.26
			40	119.26
			10	119.26
14/05/2025	14:28:30.906	9		119.34
			9	119.34
			9	119.34
14/05/2025	14:28:12.420	200		119.26
			200	119.26
			200	119.26
14/05/2025	14:28:11.886	15		119.26
			15	119.26
			15	119.26
14/05/2025	14:28:09.472	9		119.18
			9	119.18
			9	119.18
14/05/2025	14:28:08.062	1		119.26
			1	119.26
			1	119.26
14/05/2025	14:28:00.543	8		119.32
			8	119.32
			8	119.32
14/05/2025	14:27:54.038	30		119.24
			30	119.24
			30	119.24
14/05/2025	14:27:53.827	221		119.26
			221	119.26
			221	119.26
14/05/2025	14:27:52.950	30		119.30
			30	119.30
			30	119.30
14/05/2025	14:27:52.333	50		119.32
			50	119.32
			50	119.32
14/05/2025	14:27:47.150	18		119.36
			18	119.36
			18	119.36
14/05/2025	14:27:46.507	10		119.36
			10	119.36
			10	119.36
14/05/2025	14:27:36.670	5		119.36
			5	119.36
			5	119.36
14/05/2025	14:27:26.397	440		119.38
			440	119.38
			440	119.38
14/05/2025	14:27:24.486	167		119.38
			167	119.38
			167	119.38
14/05/2025	14:27:20.411	100		119.38
			100	119.38
			100	119.38
14/05/2025	14:27:19.594	10		119.38
			10	119.38
			10	119.38
14/05/2025	14:27:08.633	8		119.38
			8	119.38
			8	119.38
14/05/2025	14:27:01.741	76		119.38
			76	119.38
			76	119.38
14/05/2025	14:26:58.252	10		119.36
			10	119.36
			10	119.36
14/05/2025	14:26:51.465	10		119.34
			10	119.34
			10	119.34
14/05/2025	14:26:50.336	17		119.34
			17	119.34
			17	119.34
14/05/2025	14:26:37.997	40		119.36
			40	119.36
			40	119.36
14/05/2025	14:26:32.145	15		119.28
			15	119.28
			15	119.28
14/05/2025	14:26:16.313	2		119.34
			2	119.34
			2	119.34
14/05/2025	14:26:12.161	50		119.36
			50	119.36
			50	119.36
14/05/2025	14:25:58.142	70		119.30
			70	119.30
			70	119.30
14/05/2025	14:25:53.229	20		119.28
			20	119.28
			20	119.28
14/05/2025	14:25:43.304	300		119.32
			300	119.32
			300	119.32
14/05/2025	14:25:36.507	50		119.28
			50	119.28
			50	119.28
14/05/2025	14:25:29.507	17		119.30
			17	119.30
			17	119.30
14/05/2025	14:25:29.013	20		119.24
			20	119.24
			20	119.24
14/05/2025	14:25:28.590	3		119.30
			3	119.30
			3	119.30
14/05/2025	14:24:45.859	35		119.30
			35	119.30
			35	119.30
14/05/2025	14:24:36.276	1		119.24
			1	119.24
			1	119.24
14/05/2025	14:24:34.234	10		119.24
			10	119.24
			10	119.24
14/05/2025	14:24:26.955	20		119.30
			20	119.30
			20	119.30
14/05/2025	14:24:26.486	2		119.24
			2	119.24
			2	119.24
14/05/2025	14:23:49.853	3		119.36
			3	119.36
			3	119.36
14/05/2025	14:23:43.744	10		119.36
			10	119.36
			10	119.36
14/05/2025	14:23:38.279	115		119.36
			115	119.36
			115	119.36
14/05/2025	14:23:38.190	1		119.36
			1	119.36
			1	119.36
14/05/2025	14:23:34.473	1		119.34
			1	119.34
			1	119.34
14/05/2025	14:23:29.164	25		119.24
			25	119.24
			25	119.24
14/05/2025	14:23:27.118	25		119.30
			25	119.30
			25	119.30
14/05/2025	14:23:22.976	200		119.24
			200	119.24
			172	119.24
			28	119.24
14/05/2025	14:23:11.908	80		119.22
			80	119.22
			80	119.22
14/05/2025	14:22:54.205	499		119.26
			499	119.26
			499	119.26
14/05/2025	14:22:51.417	1		119.26
			1	119.26
			1	119.26
14/05/2025	14:22:46.850	12		119.22
			12	119.22
			12	119.22
14/05/2025	14:22:43.785	495		119.26
			495	119.26
			495	119.26
14/05/2025	14:22:41.340	200		119.24
			200	119.24
			200	119.24
14/05/2025	14:22:41.234	180		119.30
			180	119.30
			180	119.30
14/05/2025	14:22:40.432	167		119.40
			84	119.40
			167	119.40
			83	119.40
14/05/2025	14:22:37.350	4		119.48
			4	119.48
			4	119.48
14/05/2025	14:22:35.587	20		119.42
			20	119.42
			20	119.42
14/05/2025	14:22:33.803	31		119.50
			31	119.50
			31	119.50
14/05/2025	14:22:24.028	80		119.50
			80	119.50
			80	119.50
14/05/2025	14:22:08.589	280		119.48
			280	119.48
			280	119.48
14/05/2025	14:22:01.896	1		119.44
			1	119.44
			1	119.44
14/05/2025	14:21:50.406	9		119.42
			9	119.42
			9	119.42
14/05/2025	14:21:46.521	279		119.48
			279	119.48
			279	119.48
14/05/2025	14:21:46.319	25		119.48
			25	119.48
			25	119.48
14/05/2025	14:21:34.340	1		119.42
			1	119.42
			1	119.42
14/05/2025	14:21:33.558	10		119.44
			10	119.44
			10	119.44
14/05/2025	14:21:32.857	500		119.48
			500	119.48
			500	119.48
14/05/2025	14:21:26.166	70		119.50
			70	119.50
			70	119.50
14/05/2025	14:21:18.591	100		119.40
			100	119.40
			100	119.40
14/05/2025	14:21:08.828	2		119.56
			2	119.56
			2	119.56
14/05/2025	14:21:08.612	10		119.48
			10	119.48
			10	119.48
14/05/2025	14:21:02.323	430		119.48
			430	119.48
			430	119.48
14/05/2025	14:20:51.399	4		119.50
			4	119.50
			4	119.50
14/05/2025	14:20:44.996	12		119.50
			12	119.50
			12	119.50
14/05/2025	14:20:42.968	45		119.50
			45	119.50
			45	119.50
14/05/2025	14:20:42.162	300		119.52
			300	119.52
			300	119.52
14/05/2025	14:20:39.802	55		119.54
			55	119.54
			55	119.54
14/05/2025	14:20:24.265	9		119.56
			9	119.56
			9	119.56
14/05/2025	14:20:09.041	50		119.50
			40	119.50
			50	119.50
			10	119.50
14/05/2025	14:20:05.673	1		119.56
			1	119.56
			1	119.56
14/05/2025	14:20:04.774	1		119.54
			1	119.54
			1	119.54
14/05/2025	14:20:04.581	3		119.50
			3	119.50
			3	119.50
14/05/2025	14:20:04.368	29		119.56
			29	119.56
			29	119.56
14/05/2025	14:20:01.984	100		119.58
			100	119.58
			100	119.58
14/05/2025	14:20:00.362	340		119.54
			340	119.54
			340	119.54
14/05/2025	14:19:58.768	10		119.56
			10	119.56
			10	119.56
14/05/2025	14:19:53.845	10		119.52
			10	119.52
			10	119.52
14/05/2025	14:19:53.705	6		119.60
			6	119.60
			6	119.60
14/05/2025	14:19:24.827	1		119.58
			1	119.58
			1	119.58
14/05/2025	14:19:22.364	85		119.58
			85	119.58
			85	119.58
14/05/2025	14:19:15.224	10		119.60
			10	119.60
			10	119.60
14/05/2025	14:19:15.035	150		119.54
			150	119.54
			150	119.54
14/05/2025	14:19:14.110	40		119.58
			40	119.58
			40	119.58
14/05/2025	14:19:06.560	10		119.56
			10	119.56
			10	119.56
14/05/2025	14:19:02.749	50		119.60
			50	119.60
			50	119.60
14/05/2025	14:19:02.509	240		119.56
			240	119.56
			240	119.56
14/05/2025	14:18:52.511	40		119.60
			40	119.60
			40	119.60
14/05/2025	14:18:37.723	1		119.64
			1	119.64
			1	119.64
14/05/2025	14:18:37.140	10		119.62
			6	119.62
			10	119.62
			4	119.62
14/05/2025	14:18:35.728	20		119.54
			20	119.54
			20	119.54
14/05/2025	14:18:30.066	50		119.62
			50	119.62
			50	119.62
14/05/2025	14:17:56.744	371		119.60
			371	119.60
			371	119.60
14/05/2025	14:17:52.055	150		119.60
			150	119.60
			150	119.60
14/05/2025	14:17:48.723	50		119.50
			50	119.50
			50	119.50
14/05/2025	14:17:46.510	1 270		119.50
			1 270	119.50
			1 212	119.50
			20	119.50
			1	119.50
			3	119.50
			34	119.50
14/05/2025	14:17:35.334	25		119.58
			25	119.58
			25	119.58
14/05/2025	14:17:32.728	83		119.58
			83	119.58
			83	119.58
14/05/2025	14:17:25.800	5		119.54
			5	119.54
			5	119.54
14/05/2025	14:17:24.870	170		119.56
			170	119.56
			170	119.56
14/05/2025	14:17:02.352	10		119.56
			10	119.56
			10	119.56
14/05/2025	14:16:51.759	30		119.58
			30	119.58
			30	119.58
14/05/2025	14:16:50.326	30		119.58
			30	119.58
			30	119.58
14/05/2025	14:16:35.347	150		119.56
			142	119.56
			8	119.56
			150	119.56
14/05/2025	14:16:30.025	2		119.54
			2	119.54
			2	119.54
14/05/2025	14:16:24.994	10		119.50
			10	119.50
			10	119.50
14/05/2025	14:16:20.396	10		119.50
			10	119.50
			10	119.50
14/05/2025	14:15:55.855	11		119.54
			11	119.54
			11	119.54
14/05/2025	14:15:49.312	60		119.54
			60	119.54
			60	119.54
14/05/2025	14:15:49.211	163		119.48
			163	119.48
			163	119.48
14/05/2025	14:15:42.744	85		119.52
			85	119.52
			85	119.52
14/05/2025	14:15:41.666	1		119.54
			1	119.54
			1	119.54
14/05/2025	14:15:41.057	3		119.54
			3	119.54
			3	119.54
14/05/2025	14:15:39.886	41		119.54
			41	119.54
			41	119.54
14/05/2025	14:15:38.767	150		119.54
			150	119.54
			150	119.54
14/05/2025	14:15:37.703	25		119.54
			25	119.54
			25	119.54
14/05/2025	14:15:35.015	25		119.52
			25	119.52
			25	119.52
14/05/2025	14:15:23.834	25		119.48
			25	119.48
			25	119.48
14/05/2025	14:15:19.685	4		119.56
			4	119.56
			4	119.56
14/05/2025	14:15:15.382	600		119.48
			600	119.48
			600	119.48
14/05/2025	14:15:11.959	3		119.50
			3	119.50
			3	119.50
14/05/2025	14:15:04.970	700		119.58
			700	119.58
			700	119.58
14/05/2025	14:14:54.996	50		119.58
			50	119.58
			50	119.58
14/05/2025	14:14:50.521	177		119.48
			177	119.48
			177	119.48
14/05/2025	14:14:50.323	10		119.54
			10	119.54
			10	119.54
14/05/2025	14:14:49.311	70		119.60
			70	119.60
			70	119.60
14/05/2025	14:14:27.788	1		119.60
			1	119.60
			1	119.60
14/05/2025	14:14:27.489	1		119.60
			1	119.60
			1	119.60
14/05/2025	14:14:22.398	1		119.60
			1	119.60
			1	119.60
14/05/2025	14:14:21.243	37		119.60
			16	119.60
			21	119.60
			37	119.60
14/05/2025	14:14:19.586	5		119.60
			5	119.60
			5	119.60
14/05/2025	14:14:02.376	11		119.50
			11	119.50
			11	119.50
14/05/2025	14:13:54.497	1		119.56
			1	119.56
			1	119.56
14/05/2025	14:13:54.138	1		119.60
			1	119.60
			1	119.60
14/05/2025	14:13:53.813	21		119.56
			21	119.56
			21	119.56
14/05/2025	14:13:46.354	1		119.60
			1	119.60
			1	119.60
14/05/2025	14:13:44.633	25		119.62
			25	119.62
			25	119.62
14/05/2025	14:13:40.730	500		119.60
			500	119.60
			400	119.60
			100	119.60
14/05/2025	14:13:39.656	1		119.62
			1	119.62
			1	119.62
14/05/2025	14:13:36.313	8		119.62
			8	119.62
			8	119.62
14/05/2025	14:13:35.383	1		119.58
			1	119.58
			1	119.58
14/05/2025	14:13:33.004	190		119.58
			190	119.58
			190	119.58
14/05/2025	14:13:31.703	20		119.60
			20	119.60
			20	119.60
14/05/2025	14:13:25.624	84		119.56
			84	119.56
			84	119.56
14/05/2025	14:13:24.337	30		119.60
			30	119.60
			30	119.60
14/05/2025	14:13:17.676	3		119.56
			3	119.56
			3	119.56
14/05/2025	14:13:10.767	25		119.52
			25	119.52
			25	119.52
14/05/2025	14:13:10.385	2		119.56
			2	119.56
			2	119.56
14/05/2025	14:13:04.444	8		119.56
			8	119.56
			8	119.56
14/05/2025	14:13:01.987	5		119.56
			5	119.56
			5	119.56
14/05/2025	14:12:55.983	70		119.52
			70	119.52
			70	119.52
14/05/2025	14:12:54.590	40		119.56
			40	119.56
			40	119.56
14/05/2025	14:12:45.648	10		119.54
			10	119.54
			10	119.54
14/05/2025	14:12:27.464	38		119.50
			38	119.50
			38	119.50
14/05/2025	14:12:25.041	15		119.46
			15	119.46
			15	119.46
14/05/2025	14:12:23.470	20		119.52
			20	119.52
			20	119.52
14/05/2025	14:12:22.028	3		119.44
			3	119.44
			3	119.44
14/05/2025	14:12:18.839	4		119.54
			4	119.54
			4	119.54
14/05/2025	14:12:16.686	1		119.52
			1	119.52
			1	119.52
14/05/2025	14:11:43.942	50		119.54
			50	119.54
			50	119.54
14/05/2025	14:11:38.863	55		119.54
			3	119.54
			1	119.54
			20	119.54
			35	119.54
			41	119.54
			10	119.54
14/05/2025	14:11:06.012	800		119.48
			800	119.48
			800	119.48
14/05/2025	14:11:00.240	15		119.48
			15	119.48
			15	119.48
14/05/2025	14:10:55.642	150		119.48
			150	119.48
			150	119.48
14/05/2025	14:10:49.932	30		119.44
			30	119.44
			30	119.44
14/05/2025	14:10:36.221	60		119.46
			60	119.46
			60	119.46
14/05/2025	14:10:26.987	1		119.46
			1	119.46
			1	119.46
14/05/2025	14:10:13.702	3		119.40
			3	119.40
			3	119.40
14/05/2025	14:10:06.951	1		119.46
			1	119.46
			1	119.46
14/05/2025	14:09:55.379	1		119.44
			1	119.44
			1	119.44
14/05/2025	14:09:52.996	20		119.42
			20	119.42
			20	119.42
14/05/2025	14:09:36.020	20		119.36
			20	119.36
			20	119.36
14/05/2025	14:09:34.057	2		119.40
			2	119.40
			2	119.40
14/05/2025	14:09:31.521	300		119.42
			300	119.42
			300	119.42
14/05/2025	14:09:28.037	36		119.42
			36	119.42
			36	119.42
14/05/2025	14:09:23.075	8		119.40
			8	119.40
			8	119.40
14/05/2025	14:09:18.157	9		119.40
			9	119.40
			9	119.40
14/05/2025	14:09:17.936	5		119.42
			5	119.42
			5	119.42
14/05/2025	14:08:47.585	2		119.44
			2	119.44
			2	119.44
14/05/2025	14:08:40.523	58		119.38
			58	119.38
			58	119.38
14/05/2025	14:08:39.108	300		119.44
			300	119.44
			300	119.44
14/05/2025	14:08:38.034	41		119.44
			41	119.44
			41	119.44
14/05/2025	14:08:36.510	20		119.42
			20	119.42
			20	119.42
14/05/2025	14:08:25.436	25		119.40
			25	119.40
			25	119.40
14/05/2025	14:08:20.487	600		119.50
			150	119.50
			450	119.50
			600	119.50
14/05/2025	14:08:17.904	24		119.52
			24	119.52
			24	119.52
14/05/2025	14:07:57.819	1		119.54
			1	119.54
			1	119.54
14/05/2025	14:07:53.532	12		119.48
			12	119.48
			12	119.48
14/05/2025	14:07:43.092	40		119.46
			40	119.46
			40	119.46
14/05/2025	14:07:38.491	2		119.46
			2	119.46
			2	119.46
14/05/2025	14:07:31.777	10		119.40
			10	119.40
			10	119.40
14/05/2025	14:07:24.237	25		119.38
			25	119.38
			25	119.38

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: 119.12 / Ask: 119.16
Volume: 542 099
+2.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:42:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice