Nvidia Corp.

3790

2851

175.06

       

Date Time Volume Order Volume Price
05/11/2025 16:06:35.157 57   175.06
      57 175.06
      57 175.06
05/11/2025 16:06:33.932 10   174.98
      10 174.98
      10 174.98
05/11/2025 16:06:32.503 525   175.00
      50 175.00
      5 175.00
      25 175.00
      13 175.00
      2 175.00
      25 175.00
      110 175.00
      5 175.00
      525 175.00
      50 175.00
      120 175.00
      120 175.00
05/11/2025 16:06:30.950 86   175.04
      60 175.04
      6 175.04
      10 175.04
      10 175.04
      86 175.04
05/11/2025 16:06:27.681 100   174.96
      100 174.96
      100 174.96
05/11/2025 16:06:19.204 50   174.94
      50 174.94
      50 174.94
05/11/2025 16:06:19.144 50   174.94
      50 174.94
      50 174.94
05/11/2025 16:06:08.657 12   174.76
      12 174.76
      12 174.76
05/11/2025 16:06:08.537 20   174.82
      10 174.82
      10 174.82
      20 174.82
05/11/2025 16:06:07.105 4   174.68
      4 174.68
      4 174.68
05/11/2025 16:06:03.776 3   174.62
      3 174.62
      3 174.62
05/11/2025 16:05:52.103 3   174.64
      3 174.64
      3 174.64
05/11/2025 16:05:22.691 200   174.26
      200 174.26
      200 174.26
05/11/2025 16:05:20.619 30   174.18
      30 174.18
      30 174.18
05/11/2025 16:05:16.301 600   174.14
      600 174.14
      600 174.14
05/11/2025 16:05:12.192 6   174.14
      6 174.14
      6 174.14
05/11/2025 16:04:59.921 200   174.08
      200 174.08
      200 174.08
05/11/2025 16:04:52.291 10   174.14
      10 174.14
      10 174.14
05/11/2025 16:04:49.307 175   174.08
      175 174.08
      175 174.08
05/11/2025 16:04:45.122 50   174.14
      50 174.14
      50 174.14
05/11/2025 16:04:33.901 1   174.02
      1 174.02
      1 174.02
05/11/2025 16:04:33.526 10   174.04
      10 174.04
      10 174.04
05/11/2025 16:04:27.688 193   174.26
      193 174.26
      193 174.26
05/11/2025 16:04:05.181 100   174.70
      100 174.70
      100 174.70
05/11/2025 16:03:54.495 87   174.70
      87 174.70
      87 174.70
05/11/2025 16:03:53.694 50   174.66
      50 174.66
      50 174.66
05/11/2025 16:03:49.680 150   174.50
      150 174.50
      50 174.50
      100 174.50
05/11/2025 16:03:49.389 100   174.46
      100 174.46
      100 174.46
05/11/2025 16:03:48.741 60   174.40
      60 174.40
      60 174.40
05/11/2025 16:03:47.445 1   174.42
      1 174.42
      1 174.42
05/11/2025 16:03:42.405 29   174.34
      29 174.34
      29 174.34
05/11/2025 16:03:25.709 10   174.12
      10 174.12
      10 174.12
05/11/2025 16:03:15.468 220   174.08
      220 174.08
      220 174.08
05/11/2025 16:03:00.795 17   174.06
      17 174.06
      17 174.06
05/11/2025 16:02:10.624 140   174.26
      140 174.26
      140 174.26
05/11/2025 16:02:08.789 4   174.28
      4 174.28
      4 174.28
05/11/2025 16:01:51.152 120   174.20
      120 174.20
      120 174.20
05/11/2025 16:01:49.018 50   174.14
      50 174.14
      50 174.14
05/11/2025 16:01:36.102 125   174.32
      125 174.32
      125 174.32
05/11/2025 16:01:29.749 35   174.34
      35 174.34
      35 174.34
05/11/2025 16:01:14.502 200   174.46
      200 174.46
      200 174.46
05/11/2025 16:01:09.637 20   174.36
      20 174.36
      20 174.36
05/11/2025 16:01:04.517 115   174.42
      115 174.42
      115 174.42
05/11/2025 16:00:56.671 12   174.44
      12 174.44
      12 174.44
05/11/2025 16:00:47.830 200   174.42
      200 174.42
      200 174.42
05/11/2025 16:00:27.497 55   174.26
      55 174.26
      55 174.26
05/11/2025 16:00:12.314 300   174.26
      300 174.26
      300 174.26
05/11/2025 16:00:07.367 11   174.38
      9 174.38
      11 174.38
      2 174.38
05/11/2025 16:00:00.379 1 676   174.06
      1 676 174.06
      1 676 174.06
05/11/2025 15:59:57.934 1   174.12
      1 174.12
      1 174.12
05/11/2025 15:59:46.625 230   174.02
      230 174.02
      230 174.02
05/11/2025 15:59:38.447 15   174.22
      15 174.22
      15 174.22
05/11/2025 15:59:37.003 1   174.24
      1 174.24
      1 174.24
05/11/2025 15:59:25.634 1   174.26
      1 174.26
      1 174.26
05/11/2025 15:59:19.960 5   174.22
      5 174.22
      5 174.22
05/11/2025 15:59:08.012 4   174.20
      4 174.20
      4 174.20
05/11/2025 15:58:53.730 1   174.14
      1 174.14
      1 174.14
05/11/2025 15:58:32.158 100   174.12
      100 174.12
      100 174.12
05/11/2025 15:58:20.635 1   174.02
      1 174.02
      1 174.02
05/11/2025 15:57:58.000 61   174.08
      61 174.08
      61 174.08
05/11/2025 15:57:45.200 30   174.24
      30 174.24
      30 174.24
05/11/2025 15:57:22.457 250   174.12
      250 174.12
      250 174.12
05/11/2025 15:57:16.594 630   174.02
      630 174.02
      630 174.02
05/11/2025 15:56:36.551 55   173.82
      55 173.82
      55 173.82
05/11/2025 15:56:26.988 1   173.76
      1 173.76
      1 173.76
05/11/2025 15:55:43.841 12   173.94
      12 173.94
      12 173.94
05/11/2025 15:55:16.084 10   173.92
      10 173.92
      10 173.92
05/11/2025 15:55:09.256 10   173.90
      10 173.90
      10 173.90
05/11/2025 15:55:08.546 100   174.02
      100 174.02
      100 174.02
05/11/2025 15:55:04.024 14   174.12
      14 174.12
      14 174.12
05/11/2025 15:55:00.129 150   174.22
      150 174.22
      150 174.22
05/11/2025 15:54:36.049 121   174.02
      121 174.02
      121 174.02
05/11/2025 15:54:29.921 27   174.04
      27 174.04
      27 174.04
05/11/2025 15:54:28.479 105   173.98
      105 173.98
      105 173.98
05/11/2025 15:54:25.801 20   174.08
      20 174.08
      20 174.08
05/11/2025 15:54:19.448 17   174.18
      17 174.18
      17 174.18
05/11/2025 15:54:15.490 12   174.12
      12 174.12
      12 174.12
05/11/2025 15:54:13.767 60   174.20
      60 174.20
      60 174.20
05/11/2025 15:53:56.915 9   174.22
      9 174.22
      9 174.22
05/11/2025 15:53:56.736 223   174.22
      77 174.22
      223 174.22
      127 174.22
      19 174.22
05/11/2025 15:53:56.672 34   174.22
      34 174.22
      34 174.22
05/11/2025 15:53:42.805 100   174.30
      21 174.30
      32 174.30
      14 174.30
      3 174.30
      2 174.30
      7 174.30
      12 174.30
      9 174.30
      100 174.30
05/11/2025 15:53:42.713 36   174.30
      36 174.30
      36 174.30
05/11/2025 15:53:42.595 23   174.30
      23 174.30
      23 174.30
05/11/2025 15:53:40.844 4   174.26
      4 174.26
      4 174.26
05/11/2025 15:53:35.245 149   174.20
      74 174.20
      149 174.20
      75 174.20
05/11/2025 15:53:26.996 1   174.14
      1 174.14
      1 174.14
05/11/2025 15:53:22.718 1   174.02
      1 174.02
      1 174.02
05/11/2025 15:53:21.613 1   174.02
      1 174.02
      1 174.02
05/11/2025 15:53:21.329 11   173.96
      11 173.96
      11 173.96
05/11/2025 15:53:10.628 1   174.08
      1 174.08
      1 174.08
05/11/2025 15:53:09.257 380   174.02
      380 174.02
      380 174.02
05/11/2025 15:52:50.842 50   174.00
      50 174.00
      50 174.00
05/11/2025 15:52:49.083 50   174.00
      50 174.00
      50 174.00
05/11/2025 15:52:47.997 10   174.08
      10 174.08
      10 174.08
05/11/2025 15:52:42.789 5   174.04
      5 174.04
      5 174.04
05/11/2025 15:52:42.566 270   173.88
      270 173.88
      270 173.88
05/11/2025 15:52:42.118 10   173.92
      10 173.92
      10 173.92
05/11/2025 15:52:39.819 50   173.96
      50 173.96
      50 173.96
05/11/2025 15:52:38.132 1   173.94
      1 173.94
      1 173.94
05/11/2025 15:52:27.135 75   173.94
      75 173.94
      75 173.94
05/11/2025 15:52:21.232 124   174.00
      110 174.00
      124 174.00
      14 174.00
05/11/2025 15:51:40.715 30   173.90
      30 173.90
      30 173.90
05/11/2025 15:51:14.091 211   173.76
      200 173.76
      208 173.76
      10 173.76
      1 173.76
      1 173.76
      2 173.76
05/11/2025 15:50:55.621 1 800   173.90
      1 800 173.90
      1 800 173.90
05/11/2025 15:50:24.729 21   173.88
      21 173.88
      21 173.88
05/11/2025 15:50:14.647 110   173.82
      110 173.82
      110 173.82
05/11/2025 15:50:12.160 200   173.68
      200 173.68
      200 173.68
05/11/2025 15:50:09.430 500   173.76
      500 173.76
      500 173.76
05/11/2025 15:50:06.475 15   173.82
      15 173.82
      15 173.82
05/11/2025 15:49:43.339 20   173.84
      20 173.84
      20 173.84
05/11/2025 15:49:36.302 300   173.72
      300 173.72
      300 173.72
05/11/2025 15:49:33.017 3   173.68
      3 173.68
      3 173.68
05/11/2025 15:49:30.986 110   173.80
      110 173.80
      110 173.80
05/11/2025 15:49:25.098 1   173.82
      1 173.82
      1 173.82
05/11/2025 15:49:22.390 450   173.76
      450 173.76
      450 173.76
05/11/2025 15:49:15.909 58   173.92
      58 173.92
      58 173.92
05/11/2025 15:49:13.783 20   173.88
      20 173.88
      20 173.88
05/11/2025 15:49:09.307 100   173.96
      100 173.96
      100 173.96
05/11/2025 15:49:03.489 28   173.98
      28 173.98
      28 173.98
05/11/2025 15:49:03.311 60   173.98
      60 173.98
      60 173.98
05/11/2025 15:49:01.420 73   174.00
      73 174.00
      73 174.00
05/11/2025 15:49:01.153 4   174.02
      4 174.02
      4 174.02
05/11/2025 15:48:58.109 75   174.00
      75 174.00
      75 174.00
05/11/2025 15:48:09.207 9   174.14
      9 174.14
      9 174.14
05/11/2025 15:48:06.544 300   174.16
      300 174.16
      300 174.16
05/11/2025 15:48:00.549 1   174.14
      1 174.14
      1 174.14
05/11/2025 15:47:56.550 287   174.16
      287 174.16
      287 174.16
05/11/2025 15:47:47.481 93   174.00
      93 174.00
      93 174.00
05/11/2025 15:47:40.344 300   173.96
      300 173.96
      300 173.96
05/11/2025 15:47:24.286 50   173.88
      50 173.88
      50 173.88
05/11/2025 15:47:20.089 450   173.84
      450 173.84
      450 173.84
05/11/2025 15:46:47.214 110   173.58
      110 173.58
      110 173.58
05/11/2025 15:46:45.810 400   173.60
      400 173.60
      400 173.60
05/11/2025 15:46:40.406 60   173.60
      60 173.60
      60 173.60
05/11/2025 15:46:33.332 5   173.38
      5 173.38
      5 173.38
05/11/2025 15:46:30.366 100   173.62
      100 173.62
      100 173.62
05/11/2025 15:45:53.254 2   173.22
      2 173.22
      2 173.22
05/11/2025 15:45:31.070 5   173.26
      5 173.26
      5 173.26
05/11/2025 15:45:30.484 11   173.16
      11 173.16
      11 173.16
05/11/2025 15:45:29.856 8   173.16
      8 173.16
      8 173.16
05/11/2025 15:45:20.883 60   173.14
      60 173.14
      60 173.14
05/11/2025 15:44:56.193 29   173.14
      29 173.14
      29 173.14
05/11/2025 15:44:52.377 40   173.00
      40 173.00
      40 173.00
05/11/2025 15:44:34.793 100   173.00
      100 173.00
      100 173.00
05/11/2025 15:44:33.532 10   173.06
      10 173.06
      10 173.06
05/11/2025 15:44:28.853 50   173.10
      50 173.10
      50 173.10
05/11/2025 15:44:23.170 1 400   173.10
      1 400 173.10
      1 400 173.10
05/11/2025 15:44:10.537 25   173.32
      25 173.32
      25 173.32
05/11/2025 15:43:56.232 60   173.30
      60 173.30
      60 173.30
05/11/2025 15:43:46.758 30   173.04
      30 173.04
      30 173.04
05/11/2025 15:43:45.065 186   173.14
      186 173.14
      186 173.14
05/11/2025 15:43:43.276 5   172.94
      5 172.94
      5 172.94
05/11/2025 15:43:36.445 20   172.74
      20 172.74
      20 172.74
05/11/2025 15:43:02.299 55   172.50
      55 172.50
      55 172.50
05/11/2025 15:42:52.060 1   172.44
      1 172.44
      1 172.44
05/11/2025 15:42:47.169 1   172.50
      1 172.50
      1 172.50
05/11/2025 15:42:42.852 500   172.54
      500 172.54
      500 172.54
05/11/2025 15:42:32.120 1   172.54
      1 172.54
      1 172.54
05/11/2025 15:42:22.350 21   172.58
      21 172.58
      21 172.58
05/11/2025 15:42:21.217 29   172.62
      29 172.62
      29 172.62
05/11/2025 15:41:48.920 1   172.68
      1 172.68
      1 172.68
05/11/2025 15:41:37.404 11   172.70
      11 172.70
      11 172.70
05/11/2025 15:41:22.318 200   172.76
      200 172.76
      200 172.76
05/11/2025 15:41:21.424 11   172.78
      11 172.78
      11 172.78
05/11/2025 15:41:19.336 6   172.84
      6 172.84
      6 172.84
05/11/2025 15:40:42.449 20   172.66
      20 172.66
      20 172.66
05/11/2025 15:40:35.492 2   172.56
      2 172.56
      2 172.56
05/11/2025 15:40:20.841 9   172.60
      9 172.60
      9 172.60
05/11/2025 15:39:54.281 500   172.66
      500 172.66
      500 172.66
05/11/2025 15:39:46.563 7   172.74
      7 172.74
      7 172.74
05/11/2025 15:39:42.139 40   172.66
      40 172.66
      40 172.66
05/11/2025 15:39:37.499 1   172.58
      1 172.58
      1 172.58
05/11/2025 15:39:36.931 1   172.58
      1 172.58
      1 172.58
05/11/2025 15:39:06.737 4   172.72
      4 172.72
      4 172.72
05/11/2025 15:38:35.600 700   172.54
      500 172.54
      600 172.54
      100 172.54
      200 172.54
05/11/2025 15:38:27.261 1 800   172.54
      1 800 172.54
      1 800 172.54
05/11/2025 15:37:50.350 1   172.10
      1 172.10
      1 172.10
05/11/2025 15:37:13.237 75   171.78
      75 171.78
      75 171.78
05/11/2025 15:36:57.263 10   171.60
      10 171.60
      10 171.60
05/11/2025 15:36:57.112 7   171.60
      7 171.60
      7 171.60
05/11/2025 15:36:56.971 58   171.62
      58 171.62
      58 171.62
05/11/2025 15:36:50.582 100   171.74
      100 171.74
      100 171.74
05/11/2025 15:36:50.476 20   171.76
      20 171.76
      20 171.76
05/11/2025 15:36:48.913 4   171.84
      4 171.84
      4 171.84
05/11/2025 15:36:46.446 14   172.00
      14 172.00
      14 172.00
05/11/2025 15:36:38.907 4   172.24
      4 172.24
      4 172.24
05/11/2025 15:36:32.952 20   172.14
      20 172.14
      20 172.14
05/11/2025 15:36:32.387 6   172.10
      6 172.10
      6 172.10
05/11/2025 15:36:12.964 50   172.34
      50 172.34
      50 172.34
05/11/2025 15:36:10.401 8   172.40
      8 172.40
      8 172.40
05/11/2025 15:36:05.870 25   172.46
      25 172.46
      25 172.46
05/11/2025 15:35:35.455 1   172.36
      1 172.36
      1 172.36
05/11/2025 15:35:24.621 225   172.14
      225 172.14
      225 172.14
05/11/2025 15:35:24.071 100   172.14
      100 172.14
      100 172.14
05/11/2025 15:35:21.934 2   172.16
      2 172.16
      2 172.16
05/11/2025 15:34:57.002 100   172.08
      100 172.08
      100 172.08
05/11/2025 15:34:56.907 18   172.08
      18 172.08
      18 172.08
05/11/2025 15:34:54.479 13   172.14
      13 172.14
      13 172.14
05/11/2025 15:34:47.230 17   172.22
      17 172.22
      17 172.22
05/11/2025 15:34:47.107 60   172.30
      60 172.30
      60 172.30
05/11/2025 15:34:39.849 170   172.42
      170 172.42
      77 172.42
      93 172.42
05/11/2025 15:34:13.838 44   172.44
      44 172.44
      44 172.44
05/11/2025 15:34:09.558 10   172.48
      10 172.48
      10 172.48
05/11/2025 15:33:54.929 2   172.80
      2 172.80
      2 172.80
05/11/2025 15:33:22.102 2   172.70
      2 172.70
      2 172.70
05/11/2025 15:33:07.132 5   172.82
      5 172.82
      5 172.82
05/11/2025 15:33:00.744 1   172.84
      1 172.84
      1 172.84
05/11/2025 15:32:52.586 17   172.62
      17 172.62
      17 172.62
05/11/2025 15:32:49.502 2   172.68
      2 172.68
      2 172.68
05/11/2025 15:32:22.816 50   172.62
      50 172.62
      50 172.62
05/11/2025 15:32:19.629 1   172.44
      1 172.44
      1 172.44
05/11/2025 15:32:15.095 2   172.38
      2 172.38
      2 172.38
05/11/2025 15:32:11.452 24   172.46
      24 172.46
      24 172.46
05/11/2025 15:32:04.233 3   172.32
      3 172.32
      3 172.32
05/11/2025 15:32:01.246 1   172.44
      1 172.44
      1 172.44
05/11/2025 15:31:56.487 5   172.28
      5 172.28
      5 172.28
05/11/2025 15:31:49.837 30   172.46
      30 172.46
      30 172.46
05/11/2025 15:31:41.626 12   172.82
      12 172.82
      12 172.82
05/11/2025 15:31:41.152 17   172.70
      17 172.70
      17 172.70
05/11/2025 15:31:39.463 15   172.74
      15 172.74
      15 172.74
05/11/2025 15:31:33.843 2   172.88
      2 172.88
      2 172.88
05/11/2025 15:31:32.773 100   172.82
      100 172.82
      100 172.82
05/11/2025 15:31:15.358 150   172.80
      150 172.80
      150 172.80
05/11/2025 15:31:14.470 50   172.84
      50 172.84
      50 172.84
05/11/2025 15:31:12.370 10   172.88
      10 172.88
      10 172.88
05/11/2025 15:31:12.281 96   172.88
      96 172.88
      96 172.88
05/11/2025 15:31:12.127 205   173.00
      205 173.00
      205 173.00
05/11/2025 15:31:09.560 3   173.12
      3 173.12
      3 173.12
05/11/2025 15:31:09.203 1   173.24
      1 173.24
      1 173.24
05/11/2025 15:30:56.424 14   173.44
      14 173.44
      14 173.44
05/11/2025 15:30:50.422 4   173.40
      4 173.40
      4 173.40
05/11/2025 15:30:47.411 70   173.32
      70 173.32
      70 173.32
05/11/2025 15:30:45.245 21   173.32
      21 173.32
      21 173.32
05/11/2025 15:30:40.074 20   173.30
      20 173.30
      20 173.30
05/11/2025 15:30:20.687 83   173.02
      83 173.02
      83 173.02
05/11/2025 15:30:19.260 1 100   173.16
      1 100 173.16
      1 100 173.16
05/11/2025 15:30:11.372 50   173.14
      21 173.14
      50 173.14
      28 173.14
      1 173.14
05/11/2025 15:28:41.510 1   173.16
      1 173.16
      1 173.16
05/11/2025 15:28:37.690 9   173.12
      9 173.12
      9 173.12
05/11/2025 15:28:10.622 1   173.26
      1 173.26
      1 173.26
05/11/2025 15:27:55.832 6   173.34
      6 173.34
      6 173.34
05/11/2025 15:27:54.184 9   173.30
      9 173.30
      9 173.30
05/11/2025 15:27:45.268 1   173.26
      1 173.26
      1 173.26
05/11/2025 15:27:40.529 49   173.14
      49 173.14
      49 173.14
05/11/2025 15:27:40.377 186   173.16
      186 173.16
      186 173.16
05/11/2025 15:27:38.655 6   173.52
      6 173.52
      6 173.52
05/11/2025 15:27:15.225 25   173.48
      25 173.48
      25 173.48
05/11/2025 15:26:33.202 1   173.46
      1 173.46
      1 173.46
05/11/2025 15:26:28.192 1   173.42
      1 173.42
      1 173.42
05/11/2025 15:26:14.420 410   173.40
      410 173.40
      360 173.40
      50 173.40
05/11/2025 15:26:05.210 500   173.40
      470 173.40
      500 173.40
      30 173.40
05/11/2025 15:26:05.122 70   173.40
      70 173.40
      70 173.40
05/11/2025 15:26:04.617 2   173.52
      2 173.52
      2 173.52
05/11/2025 15:25:42.918 15   173.66
      15 173.66
      15 173.66
05/11/2025 15:25:12.000 58   173.56
      58 173.56
      58 173.56
05/11/2025 15:24:58.138 1   173.88
      1 173.88
      1 173.88
05/11/2025 15:24:43.744 1   173.76
      1 173.76
      1 173.76
05/11/2025 15:24:14.154 50   173.76
      50 173.76
      50 173.76
05/11/2025 15:23:59.406 20   173.76
      20 173.76
      20 173.76
05/11/2025 15:23:52.503 11   173.76
      11 173.76
      11 173.76
05/11/2025 15:23:51.246 10   173.76
      10 173.76
      10 173.76
05/11/2025 15:23:32.180 30   173.82
      30 173.82
      30 173.82
05/11/2025 15:23:31.772 5   173.82
      5 173.82
      5 173.82
05/11/2025 15:23:21.277 47   173.76
      47 173.76
      47 173.76
05/11/2025 15:23:03.855 3   173.72
      3 173.72
      3 173.72
05/11/2025 15:22:56.513 14   173.82
      14 173.82
      14 173.82
05/11/2025 15:22:39.405 6   173.84
      6 173.84
      6 173.84
05/11/2025 15:22:13.745 6   173.82
      6 173.82
      6 173.82
05/11/2025 15:22:12.804 2   173.82
      2 173.82
      2 173.82
05/11/2025 15:21:36.817 22   173.74
      22 173.74
      22 173.74
05/11/2025 15:21:33.582 6   173.82
      6 173.82
      6 173.82
05/11/2025 15:21:25.896 6   173.76
      6 173.76
      6 173.76
05/11/2025 15:21:15.366 10   173.86
      10 173.86
      10 173.86
05/11/2025 15:20:16.100 7   173.76
      7 173.76
      7 173.76
05/11/2025 15:19:58.778 37   173.86
      37 173.86
      37 173.86
05/11/2025 15:19:57.103 400   173.78
      400 173.78
      400 173.78
05/11/2025 15:19:42.071 5   173.80
      5 173.80
      5 173.80
05/11/2025 15:19:40.705 20   173.80
      20 173.80
      20 173.80
05/11/2025 15:19:36.564 14   173.80
      14 173.80
      14 173.80
05/11/2025 15:19:25.155 14   173.74
      14 173.74
      14 173.74
05/11/2025 15:19:22.787 115   173.76
      115 173.76
      115 173.76
05/11/2025 15:19:12.388 100   173.78
      100 173.78
      100 173.78
05/11/2025 15:18:57.564 100   173.82
      100 173.82
      100 173.82
05/11/2025 15:18:52.798 3   173.82
      3 173.82
      3 173.82
05/11/2025 15:18:30.703 16   173.82
      16 173.82
      16 173.82
05/11/2025 15:18:09.779 6   173.76
      6 173.76
      6 173.76
05/11/2025 15:18:08.213 2   173.86
      2 173.86
      2 173.86
05/11/2025 15:18:07.451 6   173.78
      6 173.78
      6 173.78
05/11/2025 15:18:07.347 39   173.74
      1 173.74
      9 173.74
      29 173.74
      39 173.74
05/11/2025 15:17:35.279 400   173.74
      400 173.74
      400 173.74
05/11/2025 15:17:29.132 30   173.84
      30 173.84
      30 173.84
05/11/2025 15:17:27.167 97   173.74
      97 173.74
      97 173.74
05/11/2025 15:16:51.837 257   173.74
      257 173.74
      100 173.74
      157 173.74
05/11/2025 15:16:51.694 78   173.94
      25 173.94
      53 173.94
      2 173.94
      75 173.94
      1 173.94
05/11/2025 15:15:47.017 500   173.82
      500 173.82
      500 173.82
05/11/2025 15:15:44.246 15   173.84
      15 173.84
      15 173.84
05/11/2025 15:15:30.732 1   173.82
      1 173.82
      1 173.82
05/11/2025 15:15:23.511 6   173.90
      6 173.90
      6 173.90
05/11/2025 15:15:18.423 1   174.00
      1 174.00
      1 174.00
05/11/2025 15:15:03.530 100   174.00
      100 174.00
      100 174.00
05/11/2025 15:14:33.109 2   174.16
      2 174.16
      2 174.16
05/11/2025 15:14:31.066 200   174.10
      200 174.10
      200 174.10
05/11/2025 15:14:26.204 2   174.14
      2 174.14
      2 174.14
05/11/2025 15:14:21.895 25   174.18
      25 174.18
      25 174.18
05/11/2025 15:14:19.055 40   174.18
      40 174.18
      40 174.18
05/11/2025 15:14:06.475 1   174.14
      1 174.14
      1 174.14
05/11/2025 15:14:04.364 3   174.08
      3 174.08
      3 174.08
05/11/2025 15:14:03.816 1   174.22
      1 174.22
      1 174.22
05/11/2025 15:13:50.680 5   174.20
      5 174.20
      5 174.20
05/11/2025 15:13:22.438 5   174.14
      5 174.14
      5 174.14
05/11/2025 15:13:12.761 45   174.18
      45 174.18
      45 174.18
05/11/2025 15:12:33.037 1   174.26
      1 174.26
      1 174.26
05/11/2025 15:12:14.779 1   174.20
      1 174.20
      1 174.20
05/11/2025 15:11:59.758 125   174.08
      125 174.08
      125 174.08
05/11/2025 15:11:59.700 500   174.08
      500 174.08
      500 174.08
05/11/2025 15:11:56.265 287   174.14
      287 174.14
      287 174.14
05/11/2025 15:11:27.678 12   174.20
      12 174.20
      12 174.20
05/11/2025 15:11:25.811 50   174.12
      50 174.12
      50 174.12

       

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 CET (UTC+1)