Tradegate Exchange

Palantir Technologies Inc.

1181

993

118.30

Date	Time	Volume	Order Volume	Price
14/05/2025	15:34:13.968	60		118.30
			60	118.30
			60	118.30
14/05/2025	15:34:13.134	54		118.18
			54	118.18
			54	118.18
14/05/2025	15:34:12.627	1 117		118.00
			20	118.00
			8	118.00
			30	118.00
			10	118.00
			100	118.00
			38	118.00
			25	118.00
			30	118.00
			1 000	118.00
			64	118.00
			6	118.00
			15	118.00
			5	118.00
			1	118.00
			117	118.00
			750	118.00
			15	118.00
14/05/2025	15:34:04.184	87		117.98
			87	117.98
			87	117.98
14/05/2025	15:34:02.938	1 104		117.90
			10	117.90
			27	117.90
			30	117.90
			20	117.90
			100	117.90
			60	117.90
			25	117.90
			150	117.90
			1 021	117.90
			55	117.90
			50	117.90
			10	117.90
			2	117.90
			3	117.90
			13	117.90
			100	117.90
			25	117.90
			1	117.90
			20	117.90
			27	117.90
			5	117.90
			100	117.90
			82	117.90
			24	117.90
			50	117.90
			24	117.90
			20	117.90
			150	117.90
			4	117.90
14/05/2025	15:32:56.328	75		116.06
			75	116.06
			75	116.06
14/05/2025	15:32:44.342	5		116.10
			5	116.10
			5	116.10
14/05/2025	15:32:42.907	43		116.22
			43	116.22
			43	116.22
14/05/2025	15:32:27.647	9		116.20
			9	116.20
			9	116.20
14/05/2025	15:32:21.015	105		116.14
			105	116.14
			105	116.14
14/05/2025	15:32:20.937	10		116.00
			10	116.00
			10	116.00
14/05/2025	15:31:52.568	50		115.38
			50	115.38
			50	115.38
14/05/2025	15:31:43.473	20		115.76
			20	115.76
			20	115.76
14/05/2025	15:31:42.731	1		115.78
			1	115.78
			1	115.78
14/05/2025	15:31:42.026	9		115.80
			9	115.80
			9	115.80
14/05/2025	15:31:39.937	9		115.90
			9	115.90
			9	115.90
14/05/2025	15:31:36.618	20		115.72
			20	115.72
			20	115.72
14/05/2025	15:31:26.780	3		115.38
			3	115.38
			3	115.38
14/05/2025	15:31:11.618	10		114.70
			10	114.70
			10	114.70
14/05/2025	15:31:11.566	102		114.88
			100	114.88
			102	114.88
			2	114.88
14/05/2025	15:31:05.324	538		115.10
			538	115.10
			538	115.10
14/05/2025	15:30:45.334	17		115.42
			17	115.42
			17	115.42
14/05/2025	15:30:27.159	30		115.14
			30	115.14
			30	115.14
14/05/2025	15:30:22.879	82		115.40
			82	115.40
			7	115.40
			75	115.40
14/05/2025	15:26:49.583	8		115.32
			8	115.32
			8	115.32
14/05/2025	15:25:44.215	35		115.54
			35	115.54
			35	115.54
14/05/2025	15:25:02.473	19		115.72
			19	115.72
			19	115.72
14/05/2025	15:24:49.486	1		115.72
			1	115.72
			1	115.72
14/05/2025	15:24:17.954	120		115.70
			120	115.70
			120	115.70
14/05/2025	15:23:44.906	1		115.80
			1	115.80
			1	115.80
14/05/2025	15:23:22.410	232		115.60
			232	115.60
			232	115.60
14/05/2025	15:23:22.329	9		115.60
			9	115.60
			9	115.60
14/05/2025	15:23:01.311	105		115.72
			105	115.72
			105	115.72
14/05/2025	15:21:28.192	67		115.98
			67	115.98
			67	115.98
14/05/2025	15:21:25.272	500		116.00
			500	116.00
			500	116.00
14/05/2025	15:21:18.462	300		116.04
			300	116.04
			300	116.04
14/05/2025	15:21:11.649	300		115.98
			300	115.98
			300	115.98
14/05/2025	15:20:56.271	25		116.08
			25	116.08
			25	116.08
14/05/2025	15:20:45.673	50		116.02
			50	116.02
			50	116.02
14/05/2025	15:20:37.272	60		115.90
			60	115.90
			60	115.90
14/05/2025	15:20:28.172	50		115.92
			50	115.92
			50	115.92
14/05/2025	15:20:23.438	82		115.96
			82	115.96
			82	115.96
14/05/2025	15:20:01.713	50		115.98
			50	115.98
			50	115.98
14/05/2025	15:19:46.370	200		116.06
			200	116.06
			200	116.06
14/05/2025	15:19:16.652	10		116.06
			10	116.06
			10	116.06
14/05/2025	15:18:11.861	5		116.10
			5	116.10
			5	116.10
14/05/2025	15:17:53.294	20		116.10
			20	116.10
			20	116.10
14/05/2025	15:17:35.965	25		116.08
			25	116.08
			25	116.08
14/05/2025	15:17:30.457	31		116.08
			31	116.08
			31	116.08
14/05/2025	15:15:44.676	28		116.16
			28	116.16
			28	116.16
14/05/2025	15:15:37.871	9		116.24
			9	116.24
			9	116.24
14/05/2025	15:15:06.471	165		116.14
			165	116.14
			165	116.14
14/05/2025	15:14:45.167	68		116.18
			68	116.18
			68	116.18
14/05/2025	15:13:30.463	13		116.22
			13	116.22
			13	116.22
14/05/2025	15:13:19.746	15		116.22
			15	116.22
			15	116.22
14/05/2025	15:12:09.834	5		116.22
			5	116.22
			5	116.22
14/05/2025	15:12:06.014	3		116.26
			3	116.26
			3	116.26
14/05/2025	15:11:47.063	7		116.22
			7	116.22
			7	116.22
14/05/2025	15:11:26.253	4		116.16
			4	116.16
			4	116.16
14/05/2025	15:11:02.697	2		116.14
			2	116.14
			2	116.14
14/05/2025	15:10:26.841	24		116.18
			24	116.18
			24	116.18
14/05/2025	15:08:30.699	7		115.98
			7	115.98
			7	115.98
14/05/2025	15:08:26.973	73		116.00
			20	116.00
			3	116.00
			50	116.00
			73	116.00
14/05/2025	15:07:13.757	1		116.06
			1	116.06
			1	116.06
14/05/2025	15:06:12.638	40		116.04
			40	116.04
			40	116.04
14/05/2025	15:06:01.566	2		116.12
			2	116.12
			2	116.12
14/05/2025	15:03:12.129	2		116.18
			2	116.18
			2	116.18
14/05/2025	15:00:51.055	80		116.24
			80	116.24
			80	116.24
14/05/2025	15:00:40.544	1		116.30
			1	116.30
			1	116.30
14/05/2025	15:00:21.762	1		116.26
			1	116.26
			1	116.26
14/05/2025	14:59:44.547	3		116.22
			3	116.22
			3	116.22
14/05/2025	14:59:42.012	50		116.18
			50	116.18
			50	116.18
14/05/2025	14:59:32.477	49		116.16
			49	116.16
			49	116.16
14/05/2025	14:59:30.867	9		116.22
			9	116.22
			9	116.22
14/05/2025	14:58:45.882	43		116.24
			43	116.24
			43	116.24
14/05/2025	14:57:45.721	100		116.08
			100	116.08
			100	116.08
14/05/2025	14:56:29.012	90		116.06
			90	116.06
			90	116.06
14/05/2025	14:53:54.903	2		116.36
			2	116.36
			2	116.36
14/05/2025	14:53:29.950	1		116.36
			1	116.36
			1	116.36
14/05/2025	14:51:15.999	5		116.20
			5	116.20
			5	116.20
14/05/2025	14:50:49.931	25		116.16
			25	116.16
			25	116.16
14/05/2025	14:50:41.497	50		116.18
			50	116.18
			50	116.18
14/05/2025	14:50:22.181	17		116.10
			17	116.10
			17	116.10
14/05/2025	14:49:50.648	6		116.06
			6	116.06
			6	116.06
14/05/2025	14:49:34.270	35		116.02
			35	116.02
			35	116.02
14/05/2025	14:48:52.003	3		116.18
			3	116.18
			3	116.18
14/05/2025	14:48:42.369	81		116.14
			81	116.14
			81	116.14
14/05/2025	14:48:38.322	1		116.18
			1	116.18
			1	116.18
14/05/2025	14:48:01.645	50		116.24
			50	116.24
			50	116.24
14/05/2025	14:47:42.791	1		116.26
			1	116.26
			1	116.26
14/05/2025	14:47:18.641	22		116.34
			22	116.34
			22	116.34
14/05/2025	14:46:48.159	100		116.28
			100	116.28
			100	116.28
14/05/2025	14:46:30.304	1 690		116.22
			1 690	116.22
			1 690	116.22
14/05/2025	14:46:08.216	500		116.20
			500	116.20
			500	116.20
14/05/2025	14:45:33.281	44		116.08
			44	116.08
			44	116.08
14/05/2025	14:44:17.996	162		116.06
			162	116.06
			162	116.06
14/05/2025	14:44:04.159	3		116.10
			3	116.10
			3	116.10
14/05/2025	14:43:37.403	500		116.20
			500	116.20
			500	116.20
14/05/2025	14:43:16.707	500		116.18
			500	116.18
			500	116.18
14/05/2025	14:43:09.991	45		116.18
			45	116.18
			45	116.18
14/05/2025	14:43:05.960	20		116.16
			20	116.16
			20	116.16
14/05/2025	14:42:22.949	20		116.04
			20	116.04
			20	116.04
14/05/2025	14:42:17.622	5		116.12
			5	116.12
			5	116.12
14/05/2025	14:42:08.469	10		116.08
			10	116.08
			10	116.08
14/05/2025	14:41:34.545	42		116.20
			42	116.20
			42	116.20
14/05/2025	14:40:28.398	100		116.44
			100	116.44
			100	116.44
14/05/2025	14:39:42.447	5		116.54
			5	116.54
			5	116.54
14/05/2025	14:38:15.289	2		116.50
			2	116.50
			2	116.50
14/05/2025	14:38:04.645	10		116.52
			10	116.52
			10	116.52
14/05/2025	14:37:14.893	30		116.48
			30	116.48
			30	116.48
14/05/2025	14:35:30.652	173		116.50
			173	116.50
			173	116.50
14/05/2025	14:33:36.361	355		116.50
			355	116.50
			355	116.50
14/05/2025	14:33:05.138	42		116.50
			42	116.50
			42	116.50
14/05/2025	14:32:09.763	1		116.64
			1	116.64
			1	116.64
14/05/2025	14:32:03.452	5		116.56
			5	116.56
			5	116.56
14/05/2025	14:31:30.710	1		116.58
			1	116.58
			1	116.58
14/05/2025	14:31:24.171	30		116.54
			30	116.54
			30	116.54
14/05/2025	14:30:38.763	25		116.34
			25	116.34
			25	116.34
14/05/2025	14:30:14.745	1		116.36
			1	116.36
			1	116.36
14/05/2025	14:30:12.718	10		116.40
			10	116.40
			10	116.40
14/05/2025	14:29:16.994	20		116.44
			20	116.44
			20	116.44
14/05/2025	14:28:53.812	10		116.44
			10	116.44
			10	116.44
14/05/2025	14:27:32.994	100		116.42
			100	116.42
			100	116.42
14/05/2025	14:27:07.198	100		116.42
			100	116.42
			100	116.42
14/05/2025	14:25:24.691	150		116.20
			150	116.20
			150	116.20
14/05/2025	14:24:58.281	300		116.16
			300	116.16
			300	116.16
14/05/2025	14:24:33.110	30		116.18
			30	116.18
			30	116.18
14/05/2025	14:24:19.233	25		116.28
			25	116.28
			25	116.28
14/05/2025	14:23:35.275	3		116.24
			3	116.24
			3	116.24
14/05/2025	14:23:07.718	2		116.26
			2	116.26
			2	116.26
14/05/2025	14:22:50.787	45		116.24
			45	116.24
			45	116.24
14/05/2025	14:22:47.630	5		116.40
			5	116.40
			5	116.40
14/05/2025	14:22:02.475	60		116.46
			60	116.46
			60	116.46
14/05/2025	14:21:11.353	20		116.68
			20	116.68
			20	116.68
14/05/2025	14:21:09.433	1		116.70
			1	116.70
			1	116.70
14/05/2025	14:20:58.875	119		116.56
			89	116.56
			119	116.56
			30	116.56
14/05/2025	14:20:22.950	250		116.50
			250	116.50
			250	116.50
14/05/2025	14:18:45.710	45		116.70
			45	116.70
			45	116.70
14/05/2025	14:18:42.551	43		116.78
			43	116.78
			43	116.78
14/05/2025	14:18:21.458	12		116.76
			12	116.76
			12	116.76
14/05/2025	14:18:09.198	7		116.74
			7	116.74
			7	116.74
14/05/2025	14:17:25.070	5		116.52
			5	116.52
			5	116.52
14/05/2025	14:17:04.948	25		116.48
			25	116.48
			25	116.48
14/05/2025	14:15:13.893	10		116.64
			10	116.64
			10	116.64
14/05/2025	14:14:42.131	150		116.76
			150	116.76
			150	116.76
14/05/2025	14:13:41.336	11		116.78
			11	116.78
			11	116.78
14/05/2025	14:13:40.158	100		116.74
			100	116.74
			100	116.74
14/05/2025	14:13:26.217	200		116.72
			200	116.72
			200	116.72
14/05/2025	14:13:25.359	16		116.72
			16	116.72
			16	116.72
14/05/2025	14:13:17.471	9		116.68
			9	116.68
			9	116.68
14/05/2025	14:13:12.104	150		116.58
			150	116.58
			150	116.58
14/05/2025	14:13:06.816	11		116.56
			11	116.56
			11	116.56
14/05/2025	14:13:06.743	150		116.56
			150	116.56
			150	116.56
14/05/2025	14:12:56.481	50		116.54
			50	116.54
			50	116.54
14/05/2025	14:12:44.592	300		116.46
			300	116.46
			300	116.46
14/05/2025	14:12:21.730	5		116.52
			5	116.52
			5	116.52
14/05/2025	14:12:17.527	14		116.54
			14	116.54
			14	116.54
14/05/2025	14:11:56.448	1		116.56
			1	116.56
			1	116.56
14/05/2025	14:11:15.596	9		116.42
			9	116.42
			9	116.42
14/05/2025	14:11:03.246	5		116.46
			5	116.46
			5	116.46
14/05/2025	14:10:56.340	80		116.46
			80	116.46
			80	116.46
14/05/2025	14:09:29.831	70		116.44
			70	116.44
			70	116.44
14/05/2025	14:09:23.043	34		116.46
			34	116.46
			34	116.46
14/05/2025	14:09:22.974	5		116.46
			5	116.46
			5	116.46
14/05/2025	14:08:55.705	500		116.32
			500	116.32
			500	116.32
14/05/2025	14:08:20.385	57		116.60
			57	116.60
			57	116.60
14/05/2025	14:08:19.923	475		116.60
			475	116.60
			475	116.60
14/05/2025	14:08:07.927	10		116.58
			10	116.58
			10	116.58
14/05/2025	14:08:07.212	20		116.56
			20	116.56
			20	116.56
14/05/2025	14:08:07.010	491		116.50
			30	116.50
			11	116.50
			50	116.50
			471	116.50
			250	116.50
			100	116.50
			5	116.50
			15	116.50
			50	116.50
14/05/2025	14:07:15.494	500		116.00
			150	116.00
			8	116.00
			5	116.00
			100	116.00
			20	116.00
			15	116.00
			500	116.00
			200	116.00
			2	116.00
14/05/2025	14:05:56.655	3		115.72
			3	115.72
			3	115.72
14/05/2025	14:05:35.627	20		115.60
			20	115.60
			20	115.60
14/05/2025	14:05:07.947	10		115.56
			10	115.56
			10	115.56
14/05/2025	14:03:34.076	20		115.64
			20	115.64
			20	115.64
14/05/2025	14:03:27.124	5		115.62
			5	115.62
			5	115.62
14/05/2025	14:03:14.694	20		115.58
			20	115.58
			20	115.58
14/05/2025	14:01:03.673	100		115.88
			100	115.88
			100	115.88
14/05/2025	14:00:29.387	100		115.80
			100	115.80
			100	115.80
14/05/2025	14:00:20.266	20		115.66
			20	115.66
			20	115.66
14/05/2025	13:58:38.428	50		115.40
			50	115.40
			50	115.40
14/05/2025	13:58:22.186	130		115.44
			130	115.44
			130	115.44
14/05/2025	13:56:31.066	17		115.40
			17	115.40
			17	115.40
14/05/2025	13:56:17.409	88		115.36
			88	115.36
			88	115.36
14/05/2025	13:56:13.205	8		115.38
			8	115.38
			8	115.38
14/05/2025	13:55:48.923	25		115.36
			25	115.36
			25	115.36
14/05/2025	13:55:33.525	12		115.30
			12	115.30
			12	115.30
14/05/2025	13:55:22.604	10		115.40
			10	115.40
			10	115.40
14/05/2025	13:55:09.943	20		115.26
			20	115.26
			20	115.26
14/05/2025	13:54:02.797	80		115.38
			80	115.38
			80	115.38
14/05/2025	13:53:55.615	10		115.40
			10	115.40
			10	115.40
14/05/2025	13:53:50.451	50		115.44
			50	115.44
			50	115.44
14/05/2025	13:53:35.167	10		115.46
			10	115.46
			10	115.46
14/05/2025	13:51:44.498	3		115.32
			3	115.32
			3	115.32
14/05/2025	13:51:36.596	30		115.32
			30	115.32
			30	115.32
14/05/2025	13:51:34.959	10		115.32
			10	115.32
			10	115.32
14/05/2025	13:51:21.180	20		115.38
			20	115.38
			20	115.38
14/05/2025	13:51:18.838	1		115.34
			1	115.34
			1	115.34
14/05/2025	13:50:43.284	120		115.28
			120	115.28
			120	115.28
14/05/2025	13:49:00.367	421		115.28
			421	115.28
			421	115.28
14/05/2025	13:48:52.946	124		115.24
			124	115.24
			124	115.24
14/05/2025	13:48:35.650	466		115.28
			466	115.28
			466	115.28
14/05/2025	13:47:19.667	60		115.20
			60	115.20
			60	115.20
14/05/2025	13:46:17.653	50		115.08
			50	115.08
			50	115.08
14/05/2025	13:44:41.966	5		115.18
			5	115.18
			5	115.18
14/05/2025	13:44:08.659	10		115.28
			10	115.28
			10	115.28
14/05/2025	13:42:51.476	26		115.44
			26	115.44
			26	115.44
14/05/2025	13:42:37.991	9		115.44
			9	115.44
			9	115.44
14/05/2025	13:42:11.572	5		115.32
			5	115.32
			5	115.32
14/05/2025	13:41:55.199	61		115.28
			61	115.28
			61	115.28
14/05/2025	13:41:38.279	20		115.40
			20	115.40
			20	115.40
14/05/2025	13:41:05.295	4		115.34
			4	115.34
			4	115.34
14/05/2025	13:40:50.130	3		115.32
			3	115.32
			3	115.32
14/05/2025	13:39:57.583	149		115.40
			149	115.40
			149	115.40
14/05/2025	13:38:15.112	7		115.38
			7	115.38
			7	115.38
14/05/2025	13:37:48.149	30		115.38
			30	115.38
			30	115.38
14/05/2025	13:36:23.278	80		115.46
			80	115.46
			80	115.46
14/05/2025	13:36:03.091	1		115.38
			1	115.38
			1	115.38
14/05/2025	13:35:44.043	25		115.28
			25	115.28
			25	115.28
14/05/2025	13:35:15.143	80		115.30
			80	115.30
			80	115.30
14/05/2025	13:35:07.661	4		115.40
			4	115.40
			4	115.40
14/05/2025	13:32:54.423	5		115.44
			5	115.44
			5	115.44
14/05/2025	13:32:46.051	40		115.46
			40	115.46
			40	115.46
14/05/2025	13:32:29.016	9		115.46
			9	115.46
			9	115.46
14/05/2025	13:31:47.250	10		115.56
			10	115.56
			10	115.56
14/05/2025	13:30:35.577	300		115.66
			300	115.66
			300	115.66
14/05/2025	13:28:10.051	10		115.48
			10	115.48
			10	115.48
14/05/2025	13:28:05.503	4		115.58
			4	115.58
			4	115.58
14/05/2025	13:27:15.701	12		115.60
			12	115.60
			12	115.60
14/05/2025	13:25:35.179	8		115.62
			8	115.62
			8	115.62
14/05/2025	13:25:23.816	25		115.68
			25	115.68
			25	115.68
14/05/2025	13:23:57.550	10		115.64
			10	115.64
			10	115.64
14/05/2025	13:23:00.158	200		115.56
			200	115.56
			200	115.56
14/05/2025	13:22:19.094	89		115.52
			89	115.52
			89	115.52
14/05/2025	13:21:17.599	173		115.50
			173	115.50
			173	115.50
14/05/2025	13:21:00.256	13		115.52
			13	115.52
			13	115.52
14/05/2025	13:20:06.978	8		115.54
			8	115.54
			8	115.54
14/05/2025	13:20:03.382	1		115.58
			1	115.58
			1	115.58
14/05/2025	13:19:59.454	325		115.50
			132	115.50
			11	115.50
			325	115.50
			182	115.50
14/05/2025	13:19:10.732	50		115.44
			50	115.44
			50	115.44
14/05/2025	13:19:07.555	1		115.38
			1	115.38
			1	115.38
14/05/2025	13:18:50.890	1		115.46
			1	115.46
			1	115.46
14/05/2025	13:17:58.667	1		115.44
			1	115.44
			1	115.44
14/05/2025	13:17:38.084	200		115.40
			200	115.40
			200	115.40
14/05/2025	13:17:00.509	10		115.20
			10	115.20
			10	115.20
14/05/2025	13:16:57.786	427		115.40
			427	115.40
			427	115.40
14/05/2025	13:14:02.741	8		115.28
			8	115.28
			8	115.28
14/05/2025	13:13:59.157	7		115.24
			7	115.24
			7	115.24
14/05/2025	13:13:41.789	250		115.28
			250	115.28
			250	115.28
14/05/2025	13:13:35.034	100		115.22
			100	115.22
			100	115.22
14/05/2025	13:13:10.064	25		115.14
			25	115.14
			25	115.14
14/05/2025	13:10:50.857	25		115.04
			25	115.04
			25	115.04
14/05/2025	13:10:48.584	1		115.04
			1	115.04
			1	115.04
14/05/2025	13:10:16.755	3		115.12
			3	115.12
			3	115.12
14/05/2025	13:09:52.912	43		115.14
			43	115.14
			43	115.14
14/05/2025	13:09:24.040	25		115.14
			25	115.14
			25	115.14
14/05/2025	13:08:57.035	462		115.02
			462	115.02
			462	115.02
14/05/2025	13:08:16.843	25		115.04
			25	115.04
			25	115.04
14/05/2025	13:08:16.703	343		115.00
			12	115.00
			249	115.00
			45	115.00
			343	115.00
			20	115.00
			7	115.00
			10	115.00
14/05/2025	13:07:55.939	10		114.94
			10	114.94
			10	114.94
14/05/2025	13:07:08.455	7		114.76
			7	114.76
			7	114.76
14/05/2025	13:06:23.392	10		114.76
			10	114.76
			10	114.76
14/05/2025	13:06:12.403	10		114.80
			10	114.80
			10	114.80
14/05/2025	13:05:48.636	70		114.76
			70	114.76
			70	114.76
14/05/2025	13:05:36.956	43		114.86
			43	114.86
			43	114.86
14/05/2025	13:05:16.971	100		114.80
			100	114.80
			100	114.80
14/05/2025	13:02:39.110	34		114.68
			34	114.68
			34	114.68
14/05/2025	13:02:17.779	1		114.80
			1	114.80
			1	114.80
14/05/2025	13:01:33.181	500		114.70
			500	114.70
			500	114.70
14/05/2025	13:01:11.239	19		114.60
			19	114.60
			19	114.60
14/05/2025	12:59:18.345	20		114.32
			20	114.32
			20	114.32
14/05/2025	12:57:49.557	4		114.22
			4	114.22
			4	114.22
14/05/2025	12:56:09.925	125		114.26
			125	114.26
			125	114.26
14/05/2025	12:56:00.715	300		114.20
			300	114.20
			300	114.20
14/05/2025	12:55:36.556	180		114.26
			180	114.26
			180	114.26
14/05/2025	12:55:09.846	56		114.26
			56	114.26
			56	114.26
14/05/2025	12:53:12.560	100		114.16
			100	114.16
			100	114.16
14/05/2025	12:53:00.206	80		114.30
			80	114.30
			80	114.30
14/05/2025	12:51:46.634	30		114.32
			30	114.32
			30	114.32
14/05/2025	12:51:32.805	15		114.32
			15	114.32
			15	114.32
14/05/2025	12:50:12.482	2		114.22
			2	114.22
			2	114.22
14/05/2025	12:49:47.769	22		114.36
			22	114.36
			22	114.36
14/05/2025	12:49:21.935	30		114.36
			30	114.36
			30	114.36
14/05/2025	12:48:19.927	15		114.14
			15	114.14
			15	114.14
14/05/2025	12:47:24.278	5		114.28
			5	114.28
			5	114.28
14/05/2025	12:47:14.258	30		114.26
			30	114.26
			30	114.26
14/05/2025	12:44:59.639	10		114.48
			5	114.48
			5	114.48
			10	114.48
14/05/2025	12:42:39.480	3		114.52
			3	114.52
			3	114.52
14/05/2025	12:42:21.177	1 025		114.46
			25	114.46
			1 025	114.46
			1 000	114.46
14/05/2025	12:41:37.181	15		114.60
			15	114.60
			15	114.60
14/05/2025	12:40:47.647	500		114.50
			500	114.50
			500	114.50
14/05/2025	12:40:45.142	26		114.48
			26	114.48
			26	114.48
14/05/2025	12:40:04.520	43		114.48
			43	114.48
			43	114.48
14/05/2025	12:39:39.909	100		114.40
			100	114.40
			100	114.40
14/05/2025	12:38:31.591	100		114.28
			100	114.28
			100	114.28
14/05/2025	12:37:35.172	70		114.38
			70	114.38
			70	114.38
14/05/2025	12:36:49.178	20		114.28
			20	114.28
			20	114.28
14/05/2025	12:35:34.842	232		114.26
			232	114.26
			232	114.26
14/05/2025	12:35:00.487	25		114.30
			25	114.30
			25	114.30
14/05/2025	12:34:46.573	200		114.18
			200	114.18
			200	114.18
14/05/2025	12:34:25.176	5		114.16
			5	114.16
			5	114.16
14/05/2025	12:33:52.295	26		114.20
			26	114.20
			26	114.20
14/05/2025	12:33:35.566	5		114.10
			5	114.10
			5	114.10
14/05/2025	12:32:51.016	87		114.20
			87	114.20
			87	114.20
14/05/2025	12:31:10.999	10		114.04
			10	114.04
			10	114.04
14/05/2025	12:30:28.848	20		114.20
			20	114.20
			20	114.20
14/05/2025	12:28:29.431	45		114.02
			45	114.02
			45	114.02
14/05/2025	12:28:01.287	5		114.20
			5	114.20
			5	114.20
14/05/2025	12:27:28.224	15		114.18
			15	114.18
			15	114.18
14/05/2025	12:27:07.574	180		114.30
			180	114.30
			169	114.30
			11	114.30

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

Nvidia Corp.

Bid: 119.76 / Ask: 119.84
Volume: 590 862
+3.22%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:34:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice