Tradegate Exchange

PepsiCo Inc.

807

706

116.56

Date	Time	Volume	Order Volume	Price
13/05/2025	21:59:40.023	5		116.56
			5	116.56
			5	116.56
13/05/2025	21:59:35.843	8		116.56
			8	116.56
			8	116.56
13/05/2025	21:56:12.628	45		116.42
			45	116.42
			45	116.42
13/05/2025	21:55:38.046	55		116.42
			55	116.42
			55	116.42
13/05/2025	21:55:18.825	12		116.28
			12	116.28
			12	116.28
13/05/2025	21:55:02.097	86		116.50
			20	116.50
			10	116.50
			10	116.50
			86	116.50
			25	116.50
			10	116.50
			11	116.50
13/05/2025	21:54:57.303	5		116.54
			5	116.54
			5	116.54
13/05/2025	21:54:37.968	5		116.58
			5	116.58
			5	116.58
13/05/2025	21:54:03.889	170		116.72
			170	116.72
			170	116.72
13/05/2025	21:53:44.364	9		116.70
			9	116.70
			9	116.70
13/05/2025	21:53:31.749	10		116.72
			10	116.72
			10	116.72
13/05/2025	21:52:37.147	10		116.72
			10	116.72
			10	116.72
13/05/2025	21:52:34.762	50		116.74
			50	116.74
			50	116.74
13/05/2025	21:52:12.381	24		116.80
			24	116.80
			24	116.80
13/05/2025	21:47:25.624	20		116.90
			20	116.90
			20	116.90
13/05/2025	21:45:45.730	15		116.94
			15	116.94
			15	116.94
13/05/2025	21:43:41.253	55		117.00
			55	117.00
			55	117.00
13/05/2025	21:43:19.179	8		117.00
			8	117.00
			8	117.00
13/05/2025	21:42:54.797	60		117.02
			60	117.02
			60	117.02
13/05/2025	21:41:54.324	20		116.98
			20	116.98
			20	116.98
13/05/2025	21:35:08.714	18		116.74
			13	116.74
			18	116.74
			5	116.74
13/05/2025	21:34:53.974	50		116.96
			50	116.96
			50	116.96
13/05/2025	21:33:50.442	10		117.04
			10	117.04
			10	117.04
13/05/2025	21:32:54.888	86		117.04
			86	117.04
			86	117.04
13/05/2025	21:32:50.944	10		117.04
			10	117.04
			10	117.04
13/05/2025	21:28:17.813	15		116.98
			15	116.98
			15	116.98
13/05/2025	21:27:59.012	50		116.84
			50	116.84
			50	116.84
13/05/2025	21:25:51.007	6		117.04
			6	117.04
			6	117.04
13/05/2025	21:24:28.518	50		116.84
			50	116.84
			50	116.84
13/05/2025	21:23:55.443	15		117.00
			15	117.00
			15	117.00
13/05/2025	21:21:43.555	11		116.96
			11	116.96
			11	116.96
13/05/2025	21:21:31.453	45		116.96
			45	116.96
			45	116.96
13/05/2025	21:18:58.165	5		116.90
			5	116.90
			5	116.90
13/05/2025	21:10:42.097	50		116.86
			50	116.86
			50	116.86
13/05/2025	21:07:33.373	2		116.88
			2	116.88
			2	116.88
13/05/2025	21:07:20.079	2		116.88
			2	116.88
			2	116.88
13/05/2025	21:06:26.635	9		116.90
			9	116.90
			9	116.90
13/05/2025	21:05:47.737	10		116.68
			3	116.68
			10	116.68
			7	116.68
13/05/2025	21:01:39.509	12		116.88
			12	116.88
			12	116.88
13/05/2025	20:57:15.605	25		116.78
			25	116.78
			25	116.78
13/05/2025	20:56:32.723	7		116.76
			7	116.76
			7	116.76
13/05/2025	20:55:23.315	4		116.86
			4	116.86
			4	116.86
13/05/2025	20:47:08.630	1		116.74
			1	116.74
			1	116.74
13/05/2025	20:45:46.855	5		116.70
			5	116.70
			5	116.70
13/05/2025	20:43:16.625	7		116.64
			7	116.64
			7	116.64
13/05/2025	20:41:19.395	15		116.60
			15	116.60
			15	116.60
13/05/2025	20:40:43.530	15		116.58
			15	116.58
			15	116.58
13/05/2025	20:39:46.356	7		116.62
			7	116.62
			7	116.62
13/05/2025	20:38:31.202	198		116.58
			198	116.58
			198	116.58
13/05/2025	20:37:06.275	80		116.64
			80	116.64
			80	116.64
13/05/2025	20:37:03.152	125		116.64
			125	116.64
			125	116.64
13/05/2025	20:36:26.333	15		116.70
			15	116.70
			15	116.70
13/05/2025	20:34:58.852	10		116.68
			10	116.68
			10	116.68
13/05/2025	20:34:23.398	5		116.66
			5	116.66
			5	116.66
13/05/2025	20:32:58.927	35		116.68
			35	116.68
			35	116.68
13/05/2025	20:32:50.214	15		116.70
			15	116.70
			15	116.70
13/05/2025	20:31:14.441	34		116.54
			5	116.54
			34	116.54
			29	116.54
13/05/2025	20:31:12.375	300		116.72
			300	116.72
			300	116.72
13/05/2025	20:26:39.037	4		116.78
			4	116.78
			4	116.78
13/05/2025	20:23:29.770	9		116.88
			9	116.88
			9	116.88
13/05/2025	20:23:00.098	14		116.90
			14	116.90
			14	116.90
13/05/2025	20:20:39.396	1		116.96
			1	116.96
			1	116.96
13/05/2025	20:17:47.328	15		116.96
			15	116.96
			15	116.96
13/05/2025	20:15:22.873	13		117.12
			13	117.12
			13	117.12
13/05/2025	20:12:40.476	7		117.16
			7	117.16
			7	117.16
13/05/2025	20:10:38.689	30		117.12
			30	117.12
			30	117.12
13/05/2025	20:10:18.115	20		117.14
			20	117.14
			20	117.14
13/05/2025	20:02:28.984	8		116.96
			8	116.96
			8	116.96
13/05/2025	20:01:00.502	8		117.04
			8	117.04
			8	117.04
13/05/2025	20:00:05.857	43		117.02
			43	117.02
			43	117.02
13/05/2025	20:00:03.573	7		116.82
			7	116.82
			7	116.82
13/05/2025	19:56:15.349	10		116.96
			10	116.96
			10	116.96
13/05/2025	19:54:46.661	17		116.92
			17	116.92
			17	116.92
13/05/2025	19:53:49.185	100		116.92
			100	116.92
			100	116.92
13/05/2025	19:53:34.625	50		116.88
			50	116.88
			50	116.88
13/05/2025	19:49:30.670	8		116.80
			8	116.80
			8	116.80
13/05/2025	19:48:16.841	8		116.88
			8	116.88
			8	116.88
13/05/2025	19:47:59.150	4		116.90
			4	116.90
			4	116.90
13/05/2025	19:45:53.422	12		116.96
			12	116.96
			12	116.96
13/05/2025	19:42:27.137	200		116.86
			200	116.86
			200	116.86
13/05/2025	19:42:15.349	5		117.08
			5	117.08
			5	117.08
13/05/2025	19:40:33.252	20		116.98
			20	116.98
			20	116.98
13/05/2025	19:39:48.453	35		116.82
			20	116.82
			15	116.82
			35	116.82
13/05/2025	19:38:28.521	4		117.00
			4	117.00
			4	117.00
13/05/2025	19:37:22.539	50		117.08
			50	117.08
			50	117.08
13/05/2025	19:36:53.556	7		117.08
			7	117.08
			7	117.08
13/05/2025	19:32:42.932	32		117.14
			32	117.14
			30	117.14
			2	117.14
13/05/2025	19:32:19.132	5		117.16
			5	117.16
			5	117.16
13/05/2025	19:31:06.011	35		116.98
			35	116.98
			35	116.98
13/05/2025	19:30:37.034	18		116.84
			18	116.84
			18	116.84
13/05/2025	19:28:12.735	10		117.10
			10	117.10
			10	117.10
13/05/2025	19:27:26.551	10		116.92
			10	116.92
			10	116.92
13/05/2025	19:26:53.545	10		117.00
			10	117.00
			10	117.00
13/05/2025	19:25:28.807	10		116.98
			10	116.98
			10	116.98
13/05/2025	19:25:00.888	10		116.80
			10	116.80
			10	116.80
13/05/2025	19:22:50.519	28		116.86
			28	116.86
			8	116.86
			20	116.86
13/05/2025	19:22:36.337	43		116.78
			43	116.78
			43	116.78
13/05/2025	19:18:13.569	5		116.76
			5	116.76
			5	116.76
13/05/2025	19:15:48.763	26		116.72
			26	116.72
			26	116.72
13/05/2025	19:15:38.497	30		116.52
			30	116.52
			30	116.52
13/05/2025	19:15:32.315	85		116.52
			85	116.52
			85	116.52
13/05/2025	19:10:02.038	1		116.52
			1	116.52
			1	116.52
13/05/2025	19:09:44.621	8		116.66
			8	116.66
			8	116.66
13/05/2025	19:09:31.419	20		116.64
			20	116.64
			20	116.64
13/05/2025	19:07:48.868	25		116.70
			25	116.70
			25	116.70
13/05/2025	19:07:09.657	198		116.54
			198	116.54
			198	116.54
13/05/2025	19:04:34.806	36		116.52
			36	116.52
			36	116.52
13/05/2025	19:03:35.225	5		116.62
			5	116.62
			5	116.62
13/05/2025	19:00:02.863	50		116.54
			50	116.54
			50	116.54
13/05/2025	18:59:35.692	10		116.50
			10	116.50
			10	116.50
13/05/2025	18:59:02.040	10		116.48
			10	116.48
			10	116.48
13/05/2025	18:58:50.090	10		116.48
			10	116.48
			10	116.48
13/05/2025	18:58:37.874	10		116.52
			10	116.52
			10	116.52
13/05/2025	18:58:30.853	10		116.50
			1	116.50
			10	116.50
			9	116.50
13/05/2025	18:57:19.024	10		116.34
			10	116.34
			10	116.34
13/05/2025	18:54:56.323	15		116.36
			15	116.36
			15	116.36
13/05/2025	18:54:47.544	7		116.34
			7	116.34
			7	116.34
13/05/2025	18:54:14.397	10		116.24
			10	116.24
			10	116.24
13/05/2025	18:53:03.341	4		116.34
			4	116.34
			4	116.34
13/05/2025	18:52:29.107	15		116.30
			15	116.30
			15	116.30
13/05/2025	18:52:09.076	15		116.12
			15	116.12
			5	116.12
			10	116.12
13/05/2025	18:51:27.198	10		116.32
			10	116.32
			10	116.32
13/05/2025	18:49:54.609	7		116.36
			7	116.36
			7	116.36
13/05/2025	18:49:38.567	1		116.24
			1	116.24
			1	116.24
13/05/2025	18:49:26.062	15		116.34
			2	116.34
			15	116.34
			13	116.34
13/05/2025	18:49:18.027	590		116.40
			590	116.40
			590	116.40
13/05/2025	18:47:47.319	9		116.50
			9	116.50
			9	116.50
13/05/2025	18:46:16.709	8		116.54
			8	116.54
			8	116.54
13/05/2025	18:45:32.315	4		116.50
			4	116.50
			4	116.50
13/05/2025	18:43:26.079	20		116.46
			20	116.46
			20	116.46
13/05/2025	18:43:20.274	20		116.48
			20	116.48
			20	116.48
13/05/2025	18:43:16.414	5		116.48
			5	116.48
			5	116.48
13/05/2025	18:42:15.993	10		116.50
			10	116.50
			10	116.50
13/05/2025	18:41:52.360	244		116.50
			17	116.50
			244	116.50
			125	116.50
			82	116.50
			20	116.50
13/05/2025	18:38:32.808	50		116.62
			50	116.62
			50	116.62
13/05/2025	18:38:03.910	1		116.68
			1	116.68
			1	116.68
13/05/2025	18:37:08.301	100		116.52
			100	116.52
			100	116.52
13/05/2025	18:34:21.664	9		116.62
			9	116.62
			9	116.62
13/05/2025	18:30:45.181	6		116.62
			6	116.62
			6	116.62
13/05/2025	18:30:40.175	1		116.62
			1	116.62
			1	116.62
13/05/2025	18:29:22.056	8		116.64
			8	116.64
			8	116.64
13/05/2025	18:29:03.676	75		116.52
			75	116.52
			75	116.52
13/05/2025	18:28:07.153	170		116.70
			170	116.70
			170	116.70
13/05/2025	18:27:42.355	1		116.70
			1	116.70
			1	116.70
13/05/2025	18:25:49.345	25		116.56
			25	116.56
			25	116.56
13/05/2025	18:24:40.063	4		116.64
			4	116.64
			4	116.64
13/05/2025	18:22:23.455	100		116.64
			100	116.64
			100	116.64
13/05/2025	18:18:25.386	10		116.68
			10	116.68
			10	116.68
13/05/2025	18:16:58.074	10		116.68
			10	116.68
			10	116.68
13/05/2025	18:14:43.829	5		116.66
			5	116.66
			5	116.66
13/05/2025	18:12:54.039	3		116.64
			3	116.64
			3	116.64
13/05/2025	18:12:43.073	10		116.64
			10	116.64
			10	116.64
13/05/2025	18:10:46.131	250		116.58
			250	116.58
			250	116.58
13/05/2025	18:07:28.674	10		116.64
			10	116.64
			10	116.64
13/05/2025	18:06:10.126	50		116.40
			48	116.40
			2	116.40
			50	116.40
13/05/2025	18:05:55.068	130		116.60
			130	116.60
			130	116.60
13/05/2025	18:05:09.952	130		116.60
			130	116.60
			130	116.60
13/05/2025	18:04:20.274	9		116.62
			9	116.62
			9	116.62
13/05/2025	18:04:19.646	7		116.62
			7	116.62
			7	116.62
13/05/2025	17:59:55.447	19		116.60
			19	116.60
			19	116.60
13/05/2025	17:59:03.416	30		116.58
			30	116.58
			30	116.58
13/05/2025	17:56:08.713	8		116.60
			8	116.60
			8	116.60
13/05/2025	17:55:03.262	8		116.54
			8	116.54
			8	116.54
13/05/2025	17:52:50.141	85		116.50
			85	116.50
			85	116.50
13/05/2025	17:52:10.903	60		116.36
			60	116.36
			47	116.36
			8	116.36
			5	116.36
13/05/2025	17:52:03.839	50		116.42
			18	116.42
			20	116.42
			3	116.42
			9	116.42
			50	116.42
13/05/2025	17:51:29.891	14		116.56
			14	116.56
			14	116.56
13/05/2025	17:50:07.571	25		116.52
			10	116.52
			15	116.52
			25	116.52
13/05/2025	17:47:02.185	35		116.62
			35	116.62
			35	116.62
13/05/2025	17:47:01.576	50		116.84
			50	116.84
			50	116.84
13/05/2025	17:46:56.991	18		116.84
			18	116.84
			18	116.84
13/05/2025	17:46:16.432	5		116.88
			5	116.88
			5	116.88
13/05/2025	17:46:13.419	78		116.70
			7	116.70
			78	116.70
			71	116.70
13/05/2025	17:44:51.300	13		116.86
			13	116.86
			13	116.86
13/05/2025	17:43:14.727	50		116.84
			50	116.84
			50	116.84
13/05/2025	17:42:01.526	50		116.94
			50	116.94
			50	116.94
13/05/2025	17:41:35.967	30		116.76
			30	116.76
			30	116.76
13/05/2025	17:41:09.021	14		116.86
			14	116.86
			14	116.86
13/05/2025	17:40:57.899	40		116.86
			40	116.86
			10	116.86
			30	116.86
13/05/2025	17:40:20.051	3		116.86
			3	116.86
			3	116.86
13/05/2025	17:40:12.153	123		116.98
			123	116.98
			123	116.98
13/05/2025	17:40:01.128	1		116.98
			1	116.98
			1	116.98
13/05/2025	17:39:55.775	35		117.00
			35	117.00
			35	117.00
13/05/2025	17:39:00.122	5		117.00
			5	117.00
			5	117.00
13/05/2025	17:38:48.634	60		117.02
			60	117.02
			60	117.02
13/05/2025	17:34:39.842	9		117.00
			9	117.00
			9	117.00
13/05/2025	17:33:07.570	10		117.06
			10	117.06
			10	117.06
13/05/2025	17:32:56.265	10		117.08
			10	117.08
			10	117.08
13/05/2025	17:31:02.751	14		117.06
			14	117.06
			14	117.06
13/05/2025	17:30:09.856	32		117.02
			32	117.02
			32	117.02
13/05/2025	17:29:49.368	27		117.04
			27	117.04
			27	117.04
13/05/2025	17:26:57.245	45		117.00
			45	117.00
			45	117.00
13/05/2025	17:24:46.902	20		116.90
			20	116.90
			20	116.90
13/05/2025	17:24:46.252	45		116.90
			45	116.90
			45	116.90
13/05/2025	17:22:11.255	100		116.92
			100	116.92
			100	116.92
13/05/2025	17:19:58.859	35		116.88
			35	116.88
			35	116.88
13/05/2025	17:19:40.988	3		116.90
			3	116.90
			3	116.90
13/05/2025	17:19:08.936	29		116.88
			29	116.88
			29	116.88
13/05/2025	17:18:19.319	14		116.98
			14	116.98
			14	116.98
13/05/2025	17:18:12.817	20		116.96
			20	116.96
			20	116.96
13/05/2025	17:17:00.699	34		116.96
			34	116.96
			34	116.96
13/05/2025	17:16:03.887	33		117.00
			25	117.00
			8	117.00
			33	117.00
13/05/2025	17:15:28.267	7		117.08
			7	117.08
			7	117.08
13/05/2025	17:12:35.579	14		117.32
			14	117.32
			14	117.32
13/05/2025	17:10:28.322	7		117.50
			7	117.50
			7	117.50
13/05/2025	17:08:32.062	9		117.46
			9	117.46
			9	117.46
13/05/2025	17:07:51.740	1		117.48
			1	117.48
			1	117.48
13/05/2025	17:07:21.194	40		117.50
			40	117.50
			40	117.50
13/05/2025	17:05:23.784	2		117.48
			2	117.48
			2	117.48
13/05/2025	17:04:48.519	30		117.40
			30	117.40
			30	117.40
13/05/2025	17:04:44.744	12		117.50
			12	117.50
			12	117.50
13/05/2025	17:04:24.388	1		117.46
			1	117.46
			1	117.46
13/05/2025	17:02:51.592	20		117.50
			20	117.50
			20	117.50
13/05/2025	17:02:08.587	9		117.26
			9	117.26
			9	117.26
13/05/2025	17:01:51.929	5		117.34
			5	117.34
			5	117.34
13/05/2025	17:01:16.651	10		117.34
			10	117.34
			10	117.34
13/05/2025	17:00:55.369	13		117.36
			13	117.36
			13	117.36
13/05/2025	16:59:52.068	100		117.48
			100	117.48
			100	117.48
13/05/2025	16:58:28.745	25		117.54
			25	117.54
			25	117.54
13/05/2025	16:57:44.539	12		117.44
			12	117.44
			12	117.44
13/05/2025	16:57:01.309	15		117.66
			15	117.66
			15	117.66
13/05/2025	16:56:48.872	4		117.66
			4	117.66
			4	117.66
13/05/2025	16:52:59.406	10		117.62
			10	117.62
			10	117.62
13/05/2025	16:52:44.174	50		117.50
			50	117.50
			50	117.50
13/05/2025	16:49:07.599	3		117.74
			3	117.74
			3	117.74
13/05/2025	16:48:59.961	5		117.76
			5	117.76
			5	117.76
13/05/2025	16:43:27.343	42		117.74
			42	117.74
			42	117.74
13/05/2025	16:39:35.551	25		117.64
			25	117.64
			25	117.64
13/05/2025	16:38:40.022	12		117.54
			12	117.54
			12	117.54
13/05/2025	16:36:56.688	9		117.60
			9	117.60
			9	117.60
13/05/2025	16:36:54.760	75		117.60
			75	117.60
			75	117.60
13/05/2025	16:36:40.540	68		117.56
			68	117.56
			68	117.56
13/05/2025	16:35:45.598	18		117.50
			18	117.50
			18	117.50
13/05/2025	16:34:33.614	6		117.58
			6	117.58
			6	117.58
13/05/2025	16:34:11.198	20		117.60
			20	117.60
			20	117.60
13/05/2025	16:32:09.327	2		117.62
			2	117.62
			2	117.62
13/05/2025	16:32:02.586	21		117.72
			21	117.72
			21	117.72
13/05/2025	16:29:03.092	20		117.80
			20	117.80
			20	117.80
13/05/2025	16:29:02.306	22		117.80
			22	117.80
			22	117.80
13/05/2025	16:28:24.971	5		117.84
			5	117.84
			5	117.84
13/05/2025	16:27:57.978	8		117.94
			8	117.94
			8	117.94
13/05/2025	16:27:07.198	3		118.14
			3	118.14
			3	118.14
13/05/2025	16:20:51.445	10		117.70
			10	117.70
			10	117.70
13/05/2025	16:16:41.154	5		117.68
			5	117.68
			5	117.68
13/05/2025	16:14:00.809	43		117.50
			43	117.50
			43	117.50
13/05/2025	16:14:00.773	5		117.50
			5	117.50
			5	117.50
13/05/2025	16:13:17.471	30		117.46
			30	117.46
			30	117.46
13/05/2025	16:11:04.574	9		117.24
			9	117.24
			9	117.24
13/05/2025	16:10:10.468	324		117.14
			324	117.14
			324	117.14
13/05/2025	16:10:01.295	1		117.24
			1	117.24
			1	117.24
13/05/2025	16:09:20.820	5		117.18
			5	117.18
			5	117.18
13/05/2025	16:09:07.810	30		117.14
			30	117.14
			30	117.14
13/05/2025	16:08:24.125	14		117.10
			14	117.10
			14	117.10
13/05/2025	16:08:17.855	40		117.08
			40	117.08
			40	117.08
13/05/2025	16:06:44.568	25		116.98
			25	116.98
			25	116.98
13/05/2025	16:06:39.992	5		117.02
			5	117.02
			5	117.02
13/05/2025	16:06:34.283	1		117.04
			1	117.04
			1	117.04
13/05/2025	16:06:04.083	288		117.00
			288	117.00
			288	117.00
13/05/2025	16:05:06.545	100		116.88
			100	116.88
			100	116.88
13/05/2025	16:03:57.730	18		116.80
			18	116.80
			18	116.80
13/05/2025	16:03:43.121	20		116.68
			20	116.68
			20	116.68
13/05/2025	16:03:30.118	16		116.82
			16	116.82
			16	116.82
13/05/2025	16:02:39.027	4		116.72
			1	116.72
			3	116.72
			4	116.72
13/05/2025	16:01:16.656	10		116.64
			10	116.64
			10	116.64
13/05/2025	16:00:26.143	4		116.60
			4	116.60
			4	116.60
13/05/2025	16:00:12.935	1		116.66
			1	116.66
			1	116.66
13/05/2025	16:00:02.212	18		116.60
			18	116.60
			18	116.60
13/05/2025	15:59:51.594	1		116.68
			1	116.68
			1	116.68
13/05/2025	15:59:44.633	81		116.56
			81	116.56
			81	116.56
13/05/2025	15:59:41.191	60		116.68
			60	116.68
			60	116.68
13/05/2025	15:57:55.695	11		116.84
			11	116.84
			11	116.84
13/05/2025	15:56:36.453	14		116.64
			14	116.64
			14	116.64
13/05/2025	15:54:54.025	35		116.80
			35	116.80
			35	116.80
13/05/2025	15:54:34.751	14		116.88
			14	116.88
			14	116.88
13/05/2025	15:54:23.348	8		116.94
			8	116.94
			8	116.94
13/05/2025	15:54:17.429	100		116.96
			100	116.96
			100	116.96
13/05/2025	15:53:11.717	75		116.98
			75	116.98
			75	116.98
13/05/2025	15:52:57.708	23		116.96
			23	116.96
			23	116.96
13/05/2025	15:52:24.968	1 000		116.92
			1 000	116.92
			1 000	116.92
13/05/2025	15:51:44.059	111		117.00
			111	117.00
			111	117.00
13/05/2025	15:51:12.473	9		116.82
			9	116.82
			9	116.82
13/05/2025	15:50:30.270	10		116.92
			10	116.92
			10	116.92
13/05/2025	15:48:42.353	5		116.80
			5	116.80
			5	116.80
13/05/2025	15:47:38.692	59		116.90
			59	116.90
			9	116.90
			50	116.90
13/05/2025	15:47:05.117	10		117.02
			10	117.02
			10	117.02
13/05/2025	15:46:21.143	218		117.00
			20	117.00
			20	117.00
			10	117.00
			20	117.00
			100	117.00
			10	117.00
			10	117.00
			218	117.00
			8	117.00
			10	117.00
			10	117.00
13/05/2025	15:45:59.018	40		117.12
			40	117.12
			40	117.12
13/05/2025	15:45:42.041	21		117.18
			21	117.18
			21	117.18
13/05/2025	15:45:09.002	70		117.30
			70	117.30
			70	117.30
13/05/2025	15:44:29.218	50		117.24
			50	117.24
			50	117.24
13/05/2025	15:44:03.025	149		117.40
			149	117.40
			149	117.40
13/05/2025	15:43:54.481	6		117.36
			6	117.36
			6	117.36
13/05/2025	15:42:01.485	13		117.52
			13	117.52
			13	117.52
13/05/2025	15:40:08.295	5		117.54
			5	117.54
			5	117.54
13/05/2025	15:38:31.816	5		117.56
			5	117.56
			5	117.56
13/05/2025	15:37:57.567	25		117.82
			25	117.82
			25	117.82
13/05/2025	15:37:28.186	10		117.78
			10	117.78
			10	117.78
13/05/2025	15:36:52.450	1		117.66
			1	117.66
			1	117.66
13/05/2025	15:36:23.765	28		117.50
			10	117.50
			28	117.50
			8	117.50
			10	117.50
13/05/2025	15:36:19.051	25		117.56
			25	117.56
			25	117.56
13/05/2025	15:36:16.549	7		117.64
			7	117.64
			7	117.64
13/05/2025	15:36:01.148	22		117.72
			22	117.72
			22	117.72
13/05/2025	15:34:04.860	50		117.74
			50	117.74
			50	117.74
13/05/2025	15:33:33.392	5		117.80
			5	117.80
			5	117.80
13/05/2025	15:31:39.579	50		117.84
			50	117.84
			50	117.84
13/05/2025	15:30:36.005	30		118.22
			30	118.22
			30	118.22
13/05/2025	15:30:27.156	1 000		118.02
			1 000	118.02
			1 000	118.02
13/05/2025	15:29:37.285	25		118.30
			25	118.30
			25	118.30
13/05/2025	15:29:26.397	10		118.34
			10	118.34
			10	118.34
13/05/2025	15:28:00.309	50		117.86
			50	117.86
			50	117.86
13/05/2025	15:27:43.964	42		117.90
			42	117.90
			42	117.90
13/05/2025	15:27:43.889	148		118.00
			148	118.00
			148	118.00
13/05/2025	15:27:40.249	170		118.00
			16	118.00
			26	118.00
			63	118.00
			3	118.00
			170	118.00
			17	118.00
			10	118.00
			5	118.00
			3	118.00
			17	118.00
			8	118.00
			2	118.00
13/05/2025	15:27:40.155	9		118.10
			9	118.10
			9	118.10
13/05/2025	15:26:29.898	100		118.26
			100	118.26
			100	118.26
13/05/2025	15:22:55.898	2		118.26
			2	118.26
			2	118.26
13/05/2025	15:20:55.113	10		118.26
			10	118.26
			10	118.26

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: 116.10 / Ask: 116.20
Volume: 710 301
+4.82%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice