Tradegate Exchange

Nvidia Corp.

2164

1716

144.10

Date	Time	Volume	Order Volume	Price
08/09/2025	15:34:52.302	575		144.10
			555	144.10
			575	144.10
			20	144.10
08/09/2025	15:34:52.140	986		144.00
			620	144.00
			16	144.00
			986	144.00
			350	144.00
08/09/2025	15:34:08.944	50		143.76
			50	143.76
			50	143.76
08/09/2025	15:34:08.724	65		143.74
			65	143.74
			65	143.74
08/09/2025	15:34:05.942	50		143.70
			50	143.70
			40	143.70
			10	143.70
08/09/2025	15:34:05.608	16		143.82
			16	143.82
			16	143.82
08/09/2025	15:33:45.571	1		143.60
			1	143.60
			1	143.60
08/09/2025	15:33:45.020	13		143.60
			13	143.60
			13	143.60
08/09/2025	15:33:44.946	10		143.60
			10	143.60
			10	143.60
08/09/2025	15:33:42.251	7		143.50
			7	143.50
			7	143.50
08/09/2025	15:33:30.791	1		143.54
			1	143.54
			1	143.54
08/09/2025	15:33:26.790	3		143.32
			3	143.32
			3	143.32
08/09/2025	15:33:20.389	3		143.32
			3	143.32
			3	143.32
08/09/2025	15:33:08.359	300		143.50
			300	143.50
			300	143.50
08/09/2025	15:33:06.158	3		143.48
			3	143.48
			3	143.48
08/09/2025	15:33:01.592	70		143.48
			70	143.48
			70	143.48
08/09/2025	15:32:57.006	100		143.48
			100	143.48
			100	143.48
08/09/2025	15:32:54.878	2		143.56
			2	143.56
			2	143.56
08/09/2025	15:32:52.785	69		143.56
			69	143.56
			47	143.56
			22	143.56
08/09/2025	15:32:40.182	25		143.26
			25	143.26
			25	143.26
08/09/2025	15:32:36.607	35		143.36
			35	143.36
			35	143.36
08/09/2025	15:32:36.107	125		143.22
			125	143.22
			125	143.22
08/09/2025	15:32:32.544	100		143.12
			100	143.12
			100	143.12
08/09/2025	15:32:22.498	1 300		143.00
			1 300	143.00
			1 300	143.00
08/09/2025	15:32:20.521	27		142.92
			27	142.92
			27	142.92
08/09/2025	15:32:15.238	1		143.06
			1	143.06
			1	143.06
08/09/2025	15:32:11.814	11		143.00
			11	143.00
			11	143.00
08/09/2025	15:32:05.976	1		143.14
			1	143.14
			1	143.14
08/09/2025	15:31:41.748	6		143.04
			6	143.04
			6	143.04
08/09/2025	15:31:35.087	13		142.98
			13	142.98
			13	142.98
08/09/2025	15:31:28.058	11		143.02
			11	143.02
			11	143.02
08/09/2025	15:31:24.476	8		143.16
			8	143.16
			8	143.16
08/09/2025	15:31:19.421	45		143.38
			45	143.38
			45	143.38
08/09/2025	15:31:17.651	85		143.20
			85	143.20
			85	143.20
08/09/2025	15:31:10.138	909		143.26
			909	143.26
			909	143.26
08/09/2025	15:31:08.235	131		143.24
			131	143.24
			131	143.24
08/09/2025	15:30:44.004	5		143.24
			5	143.24
			5	143.24
08/09/2025	15:30:40.608	14		143.20
			14	143.20
			14	143.20
08/09/2025	15:30:20.259	1		143.10
			1	143.10
			1	143.10
08/09/2025	15:30:15.938	20		143.04
			20	143.04
			20	143.04
08/09/2025	15:30:02.593	200		143.00
			200	143.00
			200	143.00
08/09/2025	15:29:50.825	49		142.58
			3	142.58
			46	142.58
			49	142.58
08/09/2025	15:29:08.427	10		142.58
			10	142.58
			10	142.58
08/09/2025	15:28:57.625	190		142.50
			190	142.50
			190	142.50
08/09/2025	15:28:56.302	2		142.60
			2	142.60
			2	142.60
08/09/2025	15:28:46.827	3		142.60
			3	142.60
			3	142.60
08/09/2025	15:28:43.768	25		142.62
			25	142.62
			25	142.62
08/09/2025	15:28:39.268	28		142.58
			28	142.58
			28	142.58
08/09/2025	15:27:39.335	1		142.56
			1	142.56
			1	142.56
08/09/2025	15:27:38.414	20		142.56
			20	142.56
			20	142.56
08/09/2025	15:27:29.995	360		142.44
			360	142.44
			360	142.44
08/09/2025	15:27:16.193	1		142.50
			1	142.50
			1	142.50
08/09/2025	15:27:01.849	3		142.52
			3	142.52
			3	142.52
08/09/2025	15:26:10.190	1		142.48
			1	142.48
			1	142.48
08/09/2025	15:24:48.629	5		142.44
			5	142.44
			5	142.44
08/09/2025	15:24:48.160	15		142.40
			15	142.40
			15	142.40
08/09/2025	15:24:37.384	152		142.40
			152	142.40
			152	142.40
08/09/2025	15:24:22.224	1		142.44
			1	142.44
			1	142.44
08/09/2025	15:24:05.319	2		142.38
			2	142.38
			2	142.38
08/09/2025	15:23:42.851	5		142.46
			5	142.46
			5	142.46
08/09/2025	15:23:14.971	8		142.42
			8	142.42
			8	142.42
08/09/2025	15:23:05.090	10		142.44
			10	142.44
			10	142.44
08/09/2025	15:22:59.309	1		142.44
			1	142.44
			1	142.44
08/09/2025	15:22:38.612	70		142.42
			70	142.42
			70	142.42
08/09/2025	15:22:35.863	11		142.46
			11	142.46
			11	142.46
08/09/2025	15:22:26.623	2		142.50
			2	142.50
			2	142.50
08/09/2025	15:22:15.937	1		142.46
			1	142.46
			1	142.46
08/09/2025	15:22:14.526	14		142.40
			14	142.40
			14	142.40
08/09/2025	15:22:08.568	100		142.46
			100	142.46
			100	142.46
08/09/2025	15:21:15.968	3		142.28
			3	142.28
			3	142.28
08/09/2025	15:20:53.127	1		142.34
			1	142.34
			1	142.34
08/09/2025	15:20:44.741	16		142.26
			16	142.26
			16	142.26
08/09/2025	15:20:05.547	36		142.26
			36	142.26
			36	142.26
08/09/2025	15:19:32.383	4		142.20
			4	142.20
			4	142.20
08/09/2025	15:19:30.602	15		142.14
			15	142.14
			15	142.14
08/09/2025	15:19:17.776	40		142.20
			40	142.20
			40	142.20
08/09/2025	15:18:59.399	5		142.18
			5	142.18
			5	142.18
08/09/2025	15:18:44.339	1		142.32
			1	142.32
			1	142.32
08/09/2025	15:18:25.211	250		142.28
			250	142.28
			250	142.28
08/09/2025	15:17:51.360	4		142.26
			4	142.26
			4	142.26
08/09/2025	15:17:21.570	7		142.30
			7	142.30
			7	142.30
08/09/2025	15:17:21.020	138		142.30
			138	142.30
			138	142.30
08/09/2025	15:17:18.356	1 000		142.30
			1 000	142.30
			1 000	142.30
08/09/2025	15:17:17.662	100		142.32
			100	142.32
			100	142.32
08/09/2025	15:17:11.259	1 000		142.32
			1 000	142.32
			1 000	142.32
08/09/2025	15:17:05.848	10		142.22
			10	142.22
			10	142.22
08/09/2025	15:17:04.936	1		142.26
			1	142.26
			1	142.26
08/09/2025	15:16:58.454	5		142.28
			5	142.28
			5	142.28
08/09/2025	15:15:12.661	14		142.28
			14	142.28
			14	142.28
08/09/2025	15:14:42.043	1		142.28
			1	142.28
			1	142.28
08/09/2025	15:14:41.089	9		142.28
			9	142.28
			9	142.28
08/09/2025	15:13:52.980	15		142.30
			15	142.30
			15	142.30
08/09/2025	15:13:48.630	181		142.24
			181	142.24
			181	142.24
08/09/2025	15:13:30.189	500		142.24
			500	142.24
			500	142.24
08/09/2025	15:13:16.634	36		142.36
			13	142.36
			23	142.36
			35	142.36
			1	142.36
08/09/2025	15:12:24.813	600		142.30
			600	142.30
			490	142.30
			110	142.30
08/09/2025	15:12:22.580	8		142.32
			8	142.32
			8	142.32
08/09/2025	15:12:18.129	41		142.34
			41	142.34
			41	142.34
08/09/2025	15:11:58.477	40		142.32
			40	142.32
			40	142.32
08/09/2025	15:11:51.736	72		142.40
			72	142.40
			72	142.40
08/09/2025	15:11:48.622	10		142.40
			10	142.40
			10	142.40
08/09/2025	15:10:33.514	8		142.36
			8	142.36
			8	142.36
08/09/2025	15:10:19.756	5		142.34
			5	142.34
			5	142.34
08/09/2025	15:10:13.191	3		142.30
			3	142.30
			3	142.30
08/09/2025	15:10:05.826	60		142.34
			60	142.34
			60	142.34
08/09/2025	15:09:49.838	1		142.42
			1	142.42
			1	142.42
08/09/2025	15:09:49.436	1		142.42
			1	142.42
			1	142.42
08/09/2025	15:09:40.852	23		142.40
			16	142.40
			7	142.40
			23	142.40
08/09/2025	15:09:39.174	1		142.42
			1	142.42
			1	142.42
08/09/2025	15:09:05.280	20		142.48
			20	142.48
			20	142.48
08/09/2025	15:09:00.737	5		142.44
			5	142.44
			5	142.44
08/09/2025	15:08:12.116	3		142.46
			3	142.46
			3	142.46
08/09/2025	15:07:56.538	3		142.48
			3	142.48
			3	142.48
08/09/2025	15:07:54.953	5		142.52
			5	142.52
			5	142.52
08/09/2025	15:07:53.411	50		142.50
			50	142.50
			50	142.50
08/09/2025	15:07:37.024	1		142.54
			1	142.54
			1	142.54
08/09/2025	15:07:35.173	100		142.48
			100	142.48
			100	142.48
08/09/2025	15:07:31.896	1		142.54
			1	142.54
			1	142.54
08/09/2025	15:06:59.814	35		142.56
			35	142.56
			35	142.56
08/09/2025	15:06:50.543	219		142.52
			219	142.52
			219	142.52
08/09/2025	15:06:39.770	12		142.52
			12	142.52
			12	142.52
08/09/2025	15:06:35.769	1		142.56
			1	142.56
			1	142.56
08/09/2025	15:06:05.126	241		142.50
			241	142.50
			241	142.50
08/09/2025	15:05:57.939	5		142.48
			5	142.48
			5	142.48
08/09/2025	15:05:53.986	50		142.48
			50	142.48
			50	142.48
08/09/2025	15:05:39.104	25		142.48
			25	142.48
			25	142.48
08/09/2025	15:05:19.235	25		142.52
			25	142.52
			25	142.52
08/09/2025	15:05:11.170	3		142.54
			3	142.54
			3	142.54
08/09/2025	15:05:04.611	350		142.48
			50	142.48
			8	142.48
			96	142.48
			350	142.48
			20	142.48
			21	142.48
			10	142.48
			35	142.48
			10	142.48
			100	142.48
08/09/2025	15:04:39.715	210		142.52
			210	142.52
			210	142.52
08/09/2025	15:04:10.649	10		142.56
			10	142.56
			10	142.56
08/09/2025	15:03:51.014	2		142.54
			2	142.54
			2	142.54
08/09/2025	15:03:38.137	9		142.58
			9	142.58
			9	142.58
08/09/2025	15:03:30.907	350		142.54
			350	142.54
			350	142.54
08/09/2025	15:02:59.305	1		142.64
			1	142.64
			1	142.64
08/09/2025	15:02:54.090	143		142.68
			143	142.68
			143	142.68
08/09/2025	15:02:50.775	50		142.62
			50	142.62
			50	142.62
08/09/2025	15:02:42.306	2		142.66
			2	142.66
			2	142.66
08/09/2025	15:02:03.043	2		142.62
			2	142.62
			2	142.62
08/09/2025	15:01:40.850	20		142.72
			20	142.72
			20	142.72
08/09/2025	15:01:26.792	12		142.66
			12	142.66
			12	142.66
08/09/2025	15:00:50.079	4		142.70
			4	142.70
			4	142.70
08/09/2025	15:00:36.303	40		142.78
			40	142.78
			40	142.78
08/09/2025	15:00:33.121	5		142.80
			5	142.80
			5	142.80
08/09/2025	15:00:30.428	390		142.74
			390	142.74
			390	142.74
08/09/2025	15:00:24.616	2 510		142.74
			2 500	142.74
			10	142.74
			2 510	142.74
08/09/2025	14:59:59.399	500		142.80
			500	142.80
			500	142.80
08/09/2025	14:59:58.339	8		142.86
			8	142.86
			8	142.86
08/09/2025	14:59:49.086	2		142.86
			2	142.86
			2	142.86
08/09/2025	14:59:36.911	3		142.78
			3	142.78
			3	142.78
08/09/2025	14:59:36.316	5		142.84
			5	142.84
			5	142.84
08/09/2025	14:58:57.717	28		142.84
			28	142.84
			28	142.84
08/09/2025	14:58:52.761	11		142.80
			11	142.80
			11	142.80
08/09/2025	14:58:48.682	15		142.80
			15	142.80
			15	142.80
08/09/2025	14:58:46.386	2		142.84
			2	142.84
			2	142.84
08/09/2025	14:58:39.858	1		142.84
			1	142.84
			1	142.84
08/09/2025	14:58:32.003	2		142.84
			2	142.84
			2	142.84
08/09/2025	14:57:57.189	1		142.86
			1	142.86
			1	142.86
08/09/2025	14:56:46.965	10		142.74
			10	142.74
			10	142.74
08/09/2025	14:56:37.799	1		142.78
			1	142.78
			1	142.78
08/09/2025	14:56:17.068	47		142.82
			47	142.82
			47	142.82
08/09/2025	14:56:13.025	4		142.74
			4	142.74
			4	142.74
08/09/2025	14:56:04.082	13		142.80
			13	142.80
			13	142.80
08/09/2025	14:55:49.749	100		142.70
			100	142.70
			100	142.70
08/09/2025	14:55:49.648	7		142.64
			3	142.64
			3	142.64
			7	142.64
			1	142.64
08/09/2025	14:54:19.043	1 000		142.70
			1 000	142.70
			1 000	142.70
08/09/2025	14:53:45.578	3		142.68
			3	142.68
			3	142.68
08/09/2025	14:53:20.293	100		142.72
			100	142.72
			100	142.72
08/09/2025	14:53:10.298	410		142.72
			410	142.72
			410	142.72
08/09/2025	14:52:40.488	91		142.72
			91	142.72
			91	142.72
08/09/2025	14:52:28.469	1		142.68
			1	142.68
			1	142.68
08/09/2025	14:52:21.015	1		142.64
			1	142.64
			1	142.64
08/09/2025	14:51:20.127	350		142.76
			350	142.76
			350	142.76
08/09/2025	14:50:42.265	2		142.70
			2	142.70
			2	142.70
08/09/2025	14:50:36.783	1		142.70
			1	142.70
			1	142.70
08/09/2025	14:50:01.301	7		142.74
			7	142.74
			7	142.74
08/09/2025	14:49:44.572	25		142.66
			25	142.66
			25	142.66
08/09/2025	14:49:39.113	1		142.72
			1	142.72
			1	142.72
08/09/2025	14:49:24.712	4		142.72
			4	142.72
			4	142.72
08/09/2025	14:49:10.324	24		142.72
			24	142.72
			24	142.72
08/09/2025	14:48:49.947	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:48:28.765	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:47:55.354	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:47:28.507	25		142.72
			25	142.72
			25	142.72
08/09/2025	14:47:22.040	10		142.76
			10	142.76
			10	142.76
08/09/2025	14:47:12.275	78		142.74
			78	142.74
			78	142.74
08/09/2025	14:47:11.112	30		142.68
			30	142.68
			30	142.68
08/09/2025	14:46:58.648	35		142.72
			25	142.72
			35	142.72
			10	142.72
08/09/2025	14:46:58.548	6		142.72
			6	142.72
			6	142.72
08/09/2025	14:46:58.262	1		142.66
			1	142.66
			1	142.66
08/09/2025	14:46:22.455	18		142.66
			18	142.66
			18	142.66
08/09/2025	14:46:19.147	20		142.66
			20	142.66
			20	142.66
08/09/2025	14:46:00.940	40		142.70
			40	142.70
			40	142.70
08/09/2025	14:45:58.753	2		142.70
			2	142.70
			2	142.70
08/09/2025	14:45:49.557	30		142.70
			30	142.70
			30	142.70
08/09/2025	14:45:24.273	183		142.70
			183	142.70
			70	142.70
			18	142.70
			28	142.70
			14	142.70
			25	142.70
			28	142.70
08/09/2025	14:45:24.164	24		142.70
			24	142.70
			24	142.70
08/09/2025	14:45:10.188	30		142.70
			30	142.70
			30	142.70
08/09/2025	14:45:05.206	25		142.64
			25	142.64
			25	142.64
08/09/2025	14:44:44.585	7		142.60
			7	142.60
			7	142.60
08/09/2025	14:44:43.995	1		142.68
			1	142.68
			1	142.68
08/09/2025	14:43:44.019	104		142.64
			20	142.64
			104	142.64
			4	142.64
			80	142.64
08/09/2025	14:43:43.940	15		142.64
			15	142.64
			15	142.64
08/09/2025	14:43:34.258	44		142.60
			44	142.60
			44	142.60
08/09/2025	14:43:25.650	18		142.66
			18	142.66
			18	142.66
08/09/2025	14:43:25.596	49		142.66
			49	142.66
			49	142.66
08/09/2025	14:43:07.798	190		142.52
			190	142.52
			190	142.52
08/09/2025	14:43:02.286	3		142.52
			3	142.52
			3	142.52
08/09/2025	14:42:57.849	48		142.52
			48	142.52
			48	142.52
08/09/2025	14:42:56.807	10		142.52
			10	142.52
			10	142.52
08/09/2025	14:42:39.454	2		142.52
			2	142.52
			2	142.52
08/09/2025	14:42:28.987	1		142.56
			1	142.56
			1	142.56
08/09/2025	14:42:19.596	1		142.58
			1	142.58
			1	142.58
08/09/2025	14:42:11.378	3		142.58
			3	142.58
			3	142.58
08/09/2025	14:42:08.115	393		142.52
			393	142.52
			393	142.52
08/09/2025	14:42:08.006	260		142.52
			260	142.52
			260	142.52
08/09/2025	14:42:01.458	840		142.56
			840	142.56
			500	142.56
			10	142.56
			30	142.56
			300	142.56
08/09/2025	14:42:01.407	3		142.56
			3	142.56
			3	142.56
08/09/2025	14:41:48.993	25		142.62
			25	142.62
			25	142.62
08/09/2025	14:41:35.134	10		142.62
			10	142.62
			10	142.62
08/09/2025	14:41:30.341	890		142.62
			890	142.62
			890	142.62
08/09/2025	14:40:56.802	500		142.62
			500	142.62
			500	142.62
08/09/2025	14:40:41.443	80		142.64
			80	142.64
			80	142.64
08/09/2025	14:40:20.802	70		142.62
			70	142.62
			70	142.62
08/09/2025	14:39:02.752	20		142.76
			20	142.76
			20	142.76
08/09/2025	14:39:00.295	100		142.70
			100	142.70
			100	142.70
08/09/2025	14:38:14.180	113		142.76
			113	142.76
			113	142.76
08/09/2025	14:38:07.157	8		142.76
			8	142.76
			8	142.76
08/09/2025	14:37:46.932	2		142.74
			2	142.74
			2	142.74
08/09/2025	14:37:35.275	34		142.78
			30	142.78
			34	142.78
			4	142.78
08/09/2025	14:37:32.964	46		142.72
			46	142.72
			46	142.72
08/09/2025	14:37:16.741	35		142.74
			35	142.74
			35	142.74
08/09/2025	14:37:10.807	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:37:09.804	3		142.68
			3	142.68
			3	142.68
08/09/2025	14:36:33.785	8		142.78
			8	142.78
			8	142.78
08/09/2025	14:35:37.315	4		142.74
			4	142.74
			4	142.74
08/09/2025	14:35:21.598	10		142.70
			10	142.70
			10	142.70
08/09/2025	14:34:29.895	4		142.72
			4	142.72
			4	142.72
08/09/2025	14:34:28.099	60		142.72
			60	142.72
			60	142.72
08/09/2025	14:33:59.885	2		142.78
			2	142.78
			2	142.78
08/09/2025	14:33:41.947	1		142.72
			1	142.72
			1	142.72
08/09/2025	14:33:21.192	2		142.82
			2	142.82
			2	142.82
08/09/2025	14:33:08.528	7		142.82
			7	142.82
			7	142.82
08/09/2025	14:32:56.386	6		142.84
			6	142.84
			6	142.84
08/09/2025	14:32:55.623	22		142.78
			22	142.78
			22	142.78
08/09/2025	14:32:22.799	7		142.84
			7	142.84
			7	142.84
08/09/2025	14:31:50.837	211		142.80
			211	142.80
			211	142.80
08/09/2025	14:31:36.476	349		142.78
			20	142.78
			329	142.78
			349	142.78
08/09/2025	14:30:47.987	3		142.70
			3	142.70
			3	142.70
08/09/2025	14:30:17.498	1		142.76
			1	142.76
			1	142.76
08/09/2025	14:30:15.043	104		142.76
			104	142.76
			104	142.76
08/09/2025	14:29:54.614	5		142.76
			5	142.76
			5	142.76
08/09/2025	14:29:42.283	1		142.76
			1	142.76
			1	142.76
08/09/2025	14:29:23.679	10		142.78
			10	142.78
			10	142.78
08/09/2025	14:29:04.589	50		142.78
			50	142.78
			50	142.78
08/09/2025	14:29:00.606	1		142.72
			1	142.72
			1	142.72
08/09/2025	14:28:08.392	1		142.70
			1	142.70
			1	142.70
08/09/2025	14:28:04.535	8		142.76
			8	142.76
			8	142.76
08/09/2025	14:27:48.544	50		142.70
			50	142.70
			50	142.70
08/09/2025	14:27:37.429	5		142.76
			5	142.76
			5	142.76
08/09/2025	14:27:03.867	20		142.70
			20	142.70
			20	142.70
08/09/2025	14:25:48.209	45		142.80
			45	142.80
			45	142.80
08/09/2025	14:25:14.830	30		142.86
			30	142.86
			30	142.86
08/09/2025	14:24:37.632	1		142.84
			1	142.84
			1	142.84
08/09/2025	14:24:22.084	6		142.76
			6	142.76
			6	142.76
08/09/2025	14:23:49.803	56		142.80
			56	142.80
			56	142.80
08/09/2025	14:23:22.773	7		142.70
			7	142.70
			7	142.70
08/09/2025	14:23:09.392	8		142.76
			8	142.76
			8	142.76
08/09/2025	14:22:52.510	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:22:12.330	425		142.80
			425	142.80
			425	142.80
08/09/2025	14:22:02.810	14		142.90
			14	142.90
			14	142.90
08/09/2025	14:22:00.860	150		142.92
			150	142.92
			150	142.92
08/09/2025	14:22:00.535	30		142.80
			30	142.80
			30	142.80
08/09/2025	14:21:58.067	25		142.90
			25	142.90
			25	142.90
08/09/2025	14:21:56.385	60		142.80
			60	142.80
			60	142.80
08/09/2025	14:21:17.813	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:21:13.191	150		142.80
			150	142.80
			150	142.80
08/09/2025	14:20:36.961	20		142.80
			20	142.80
			20	142.80
08/09/2025	14:20:34.714	500		142.80
			500	142.80
			500	142.80
08/09/2025	14:20:32.639	100		142.82
			100	142.82
			50	142.82
			50	142.82
08/09/2025	14:20:02.309	500		142.80
			500	142.80
			500	142.80
08/09/2025	14:19:38.840	7		142.82
			7	142.82
			7	142.82
08/09/2025	14:19:10.043	100		142.84
			100	142.84
			100	142.84
08/09/2025	14:19:09.599	100		142.82
			100	142.82
			100	142.82
08/09/2025	14:19:09.032	5		142.84
			5	142.84
			5	142.84
08/09/2025	14:18:46.302	50		142.82
			50	142.82
			50	142.82
08/09/2025	14:18:11.631	6		142.90
			6	142.90
			6	142.90
08/09/2025	14:17:55.126	18		142.90
			18	142.90
			18	142.90
08/09/2025	14:17:51.698	15		142.96
			15	142.96
			15	142.96
08/09/2025	14:17:40.295	210		142.96
			210	142.96
			210	142.96
08/09/2025	14:17:30.939	1		142.96
			1	142.96
			1	142.96
08/09/2025	14:17:30.053	10		142.98
			10	142.98
			10	142.98
08/09/2025	14:17:06.779	70		143.00
			70	143.00
			70	143.00
08/09/2025	14:16:33.314	10		142.92
			10	142.92
			10	142.92
08/09/2025	14:16:31.190	2		142.90
			2	142.90
			2	142.90
08/09/2025	14:15:43.848	2		142.92
			2	142.92
			1	142.92
			1	142.92
08/09/2025	14:15:40.123	1		142.98
			1	142.98
			1	142.98
08/09/2025	14:15:18.851	30		142.92
			30	142.92
			30	142.92
08/09/2025	14:15:09.464	3		142.94
			3	142.94
			3	142.94
08/09/2025	14:15:08.544	6		142.90
			6	142.90
			6	142.90
08/09/2025	14:15:04.185	14		142.96
			14	142.96
			14	142.96
08/09/2025	14:14:19.826	11		142.94
			11	142.94
			11	142.94
08/09/2025	14:14:07.530	20		142.92
			20	142.92
			20	142.92
08/09/2025	14:13:02.436	12		142.80
			12	142.80
			12	142.80
08/09/2025	14:12:52.475	1		142.84
			1	142.84
			1	142.84
08/09/2025	14:12:14.854	6		142.84
			6	142.84
			6	142.84
08/09/2025	14:11:48.138	78		142.80
			78	142.80
			78	142.80
08/09/2025	14:11:44.156	20		142.86
			20	142.86
			20	142.86
08/09/2025	14:11:38.650	1		142.82
			1	142.82
			1	142.82
08/09/2025	14:11:35.375	4		142.82
			4	142.82
			4	142.82
08/09/2025	14:11:19.422	1		142.82
			1	142.82
			1	142.82
08/09/2025	14:11:14.368	703		142.90
			504	142.90
			199	142.90
			1	142.90
			700	142.90
			1	142.90
			1	142.90
08/09/2025	14:10:00.241	500		142.92
			500	142.92
			500	142.92
08/09/2025	14:09:59.465	3		142.94
			3	142.94
			3	142.94
08/09/2025	14:09:36.892	500		142.90
			500	142.90
			500	142.90
08/09/2025	14:09:31.830	6		142.84
			6	142.84
			6	142.84
08/09/2025	14:09:06.629	10		142.86
			10	142.86
			10	142.86
08/09/2025	14:09:01.474	75		142.84
			75	142.84
			75	142.84
08/09/2025	14:08:45.008	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:08:38.255	10		142.74
			10	142.74
			10	142.74

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

4SC AG Bid: 1.28 / Ask: 1.29
Volume: 1 716 472
+111.48%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 15:34:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice