Tradegate Exchange

Nvidia Corp.

5835

4512

119.24

Date	Time	Volume	Order Volume	Price
14/05/2025	15:15:04.471	30		119.24
			30	119.24
			30	119.24
14/05/2025	15:14:51.735	27		119.20
			27	119.20
			27	119.20
14/05/2025	15:14:46.765	1		119.24
			1	119.24
			1	119.24
14/05/2025	15:14:34.989	2		119.26
			2	119.26
			2	119.26
14/05/2025	15:14:32.979	59		119.26
			59	119.26
			59	119.26
14/05/2025	15:14:32.623	2		119.26
			2	119.26
			2	119.26
14/05/2025	15:14:32.532	80		119.18
			80	119.18
			80	119.18
14/05/2025	15:14:29.738	7		119.20
			7	119.20
			7	119.20
14/05/2025	15:14:29.259	1		119.20
			1	119.20
			1	119.20
14/05/2025	15:14:21.596	15		119.20
			15	119.20
			15	119.20
14/05/2025	15:14:10.118	42		119.26
			42	119.26
			42	119.26
14/05/2025	15:14:03.054	7		119.24
			7	119.24
			7	119.24
14/05/2025	15:13:53.472	25		119.26
			25	119.26
			25	119.26
14/05/2025	15:13:33.840	50		119.28
			50	119.28
			50	119.28
14/05/2025	15:13:29.747	16		119.22
			16	119.22
			16	119.22
14/05/2025	15:13:20.248	1		119.30
			1	119.30
			1	119.30
14/05/2025	15:13:08.038	4		119.26
			4	119.26
			4	119.26
14/05/2025	15:12:56.184	50		119.30
			50	119.30
			50	119.30
14/05/2025	15:12:51.325	79		119.28
			79	119.28
			79	119.28
14/05/2025	15:12:49.739	80		119.28
			80	119.28
			80	119.28
14/05/2025	15:12:44.534	37		119.28
			37	119.28
			37	119.28
14/05/2025	15:12:32.760	500		119.24
			500	119.24
			500	119.24
14/05/2025	15:12:31.657	79		119.18
			79	119.18
			79	119.18
14/05/2025	15:12:30.979	6		119.24
			6	119.24
			6	119.24
14/05/2025	15:12:27.166	1		119.20
			1	119.20
			1	119.20
14/05/2025	15:12:22.877	550		119.24
			500	119.24
			50	119.24
			550	119.24
14/05/2025	15:11:55.604	500		119.24
			500	119.24
			500	119.24
14/05/2025	15:11:53.844	20		119.22
			20	119.22
			18	119.22
			2	119.22
14/05/2025	15:11:45.697	1		119.18
			1	119.18
			1	119.18
14/05/2025	15:11:41.551	500		119.14
			500	119.14
			500	119.14
14/05/2025	15:11:22.333	1		119.10
			1	119.10
			1	119.10
14/05/2025	15:11:11.764	1		119.08
			1	119.08
			1	119.08
14/05/2025	15:11:00.038	72		119.02
			72	119.02
			72	119.02
14/05/2025	15:10:45.196	30		119.08
			30	119.08
			30	119.08
14/05/2025	15:10:30.921	42		119.08
			42	119.08
			42	119.08
14/05/2025	15:10:25.563	1		119.06
			1	119.06
			1	119.06
14/05/2025	15:10:21.036	2		119.04
			2	119.04
			2	119.04
14/05/2025	15:10:02.063	1		119.00
			1	119.00
			1	119.00
14/05/2025	15:10:01.850	30		118.94
			30	118.94
			30	118.94
14/05/2025	15:09:59.296	100		119.00
			100	119.00
			100	119.00
14/05/2025	15:09:55.246	15		119.00
			15	119.00
			15	119.00
14/05/2025	15:09:53.501	3		118.96
			3	118.96
			3	118.96
14/05/2025	15:09:46.745	140		119.00
			60	119.00
			80	119.00
			140	119.00
14/05/2025	15:09:36.973	1		119.04
			1	119.04
			1	119.04
14/05/2025	15:09:24.670	6		118.98
			6	118.98
			6	118.98
14/05/2025	15:09:15.852	300		119.02
			300	119.02
			300	119.02
14/05/2025	15:09:14.183	11		119.02
			11	119.02
			11	119.02
14/05/2025	15:09:06.762	27		119.02
			27	119.02
			27	119.02
14/05/2025	15:09:06.657	100		119.02
			100	119.02
			100	119.02
14/05/2025	15:08:47.235	16		119.00
			16	119.00
			16	119.00
14/05/2025	15:08:46.434	11		119.02
			11	119.02
			11	119.02
14/05/2025	15:08:41.884	50		119.04
			50	119.04
			50	119.04
14/05/2025	15:08:35.856	3		118.98
			3	118.98
			3	118.98
14/05/2025	15:08:30.123	1		119.00
			1	119.00
			1	119.00
14/05/2025	15:07:57.640	76		119.00
			76	119.00
			76	119.00
14/05/2025	15:07:57.523	3		119.08
			3	119.08
			3	119.08
14/05/2025	15:07:48.866	15		119.00
			15	119.00
			15	119.00
14/05/2025	15:07:47.364	3		119.02
			3	119.02
			3	119.02
14/05/2025	15:07:43.539	1		119.06
			1	119.06
			1	119.06
14/05/2025	15:07:40.549	20		119.08
			20	119.08
			20	119.08
14/05/2025	15:07:37.003	2		119.06
			2	119.06
			2	119.06
14/05/2025	15:07:35.649	5		119.06
			5	119.06
			5	119.06
14/05/2025	15:07:34.196	10		119.10
			10	119.10
			10	119.10
14/05/2025	15:07:32.438	10		119.08
			10	119.08
			10	119.08
14/05/2025	15:07:31.060	1		119.10
			1	119.10
			1	119.10
14/05/2025	15:07:27.424	20		119.10
			20	119.10
			20	119.10
14/05/2025	15:07:20.913	799		119.12
			799	119.12
			799	119.12
14/05/2025	15:07:20.770	6		119.12
			6	119.12
			6	119.12
14/05/2025	15:07:20.568	10		119.08
			5	119.08
			10	119.08
			5	119.08
14/05/2025	15:07:09.658	60		119.10
			60	119.10
			60	119.10
14/05/2025	15:07:00.276	42		119.08
			42	119.08
			42	119.08
14/05/2025	15:06:55.995	444		119.08
			444	119.08
			444	119.08
14/05/2025	15:06:51.402	703		119.08
			703	119.08
			703	119.08
14/05/2025	15:06:41.416	20		119.06
			20	119.06
			20	119.06
14/05/2025	15:06:38.183	25		119.06
			25	119.06
			25	119.06
14/05/2025	15:06:37.386	20		119.06
			20	119.06
			20	119.06
14/05/2025	15:06:36.322	10		119.06
			10	119.06
			10	119.06
14/05/2025	15:06:32.441	4		119.02
			4	119.02
			4	119.02
14/05/2025	15:06:20.680	200		119.00
			200	119.00
			200	119.00
14/05/2025	15:06:12.438	105		119.04
			105	119.04
			105	119.04
14/05/2025	15:05:53.398	5		119.00
			5	119.00
			5	119.00
14/05/2025	15:05:49.236	300		119.02
			300	119.02
			300	119.02
14/05/2025	15:05:44.151	1		119.02
			1	119.02
			1	119.02
14/05/2025	15:05:39.624	25		119.02
			25	119.02
			25	119.02
14/05/2025	15:05:27.552	75		119.00
			75	119.00
			75	119.00
14/05/2025	15:05:26.586	1		119.00
			1	119.00
			1	119.00
14/05/2025	15:05:24.636	12		119.02
			12	119.02
			12	119.02
14/05/2025	15:05:08.561	85		119.06
			85	119.06
			85	119.06
14/05/2025	15:04:57.783	100		119.06
			100	119.06
			100	119.06
14/05/2025	15:04:35.649	24		119.08
			24	119.08
			24	119.08
14/05/2025	15:04:33.909	43		119.02
			43	119.02
			43	119.02
14/05/2025	15:04:28.414	20		119.06
			20	119.06
			20	119.06
14/05/2025	15:04:27.168	345		119.06
			345	119.06
			345	119.06
14/05/2025	15:04:20.064	150		119.02
			150	119.02
			150	119.02
14/05/2025	15:04:19.553	1		119.02
			1	119.02
			1	119.02
14/05/2025	15:04:10.837	40		119.04
			40	119.04
			40	119.04
14/05/2025	15:04:10.364	82		119.02
			82	119.02
			82	119.02
14/05/2025	15:04:02.095	30		118.96
			30	118.96
			30	118.96
14/05/2025	15:03:45.243	25		119.02
			25	119.02
			25	119.02
14/05/2025	15:03:19.268	2		119.04
			2	119.04
			2	119.04
14/05/2025	15:03:11.784	17		119.06
			17	119.06
			17	119.06
14/05/2025	15:03:01.088	15		119.06
			15	119.06
			15	119.06
14/05/2025	15:02:57.000	168		119.04
			168	119.04
			168	119.04
14/05/2025	15:02:41.312	64		118.98
			64	118.98
			64	118.98
14/05/2025	15:02:30.243	350		119.00
			350	119.00
			350	119.00
14/05/2025	15:02:11.856	3		118.90
			3	118.90
			3	118.90
14/05/2025	15:02:07.527	3		118.94
			3	118.94
			3	118.94
14/05/2025	15:02:05.012	10		118.86
			10	118.86
			10	118.86
14/05/2025	15:01:55.238	144		118.90
			144	118.90
			19	118.90
			125	118.90
14/05/2025	15:01:53.472	50		118.94
			50	118.94
			50	118.94
14/05/2025	15:01:52.852	8		118.84
			8	118.84
			8	118.84
14/05/2025	15:01:49.678	41		118.92
			41	118.92
			41	118.92
14/05/2025	15:01:44.704	234		118.94
			234	118.94
			234	118.94
14/05/2025	15:01:43.573	20		118.98
			20	118.98
			20	118.98
14/05/2025	15:01:39.867	7		118.98
			7	118.98
			7	118.98
14/05/2025	15:01:31.297	1		119.00
			1	119.00
			1	119.00
14/05/2025	15:01:23.220	150		119.02
			150	119.02
			150	119.02
14/05/2025	15:01:13.719	40		119.00
			40	119.00
			40	119.00
14/05/2025	15:00:59.893	8		119.06
			8	119.06
			8	119.06
14/05/2025	15:00:51.392	23		119.04
			23	119.04
			23	119.04
14/05/2025	15:00:43.376	10		119.06
			10	119.06
			10	119.06
14/05/2025	15:00:38.950	10		118.98
			10	118.98
			10	118.98
14/05/2025	15:00:37.757	2		119.00
			2	119.00
			2	119.00
14/05/2025	15:00:35.297	76		119.06
			76	119.06
			76	119.06
14/05/2025	15:00:33.862	85		119.02
			85	119.02
			85	119.02
14/05/2025	15:00:31.349	89		119.10
			11	119.10
			78	119.10
			7	119.10
			82	119.10
14/05/2025	15:00:26.931	500		119.10
			500	119.10
			500	119.10
14/05/2025	15:00:19.649	1		119.06
			1	119.06
			1	119.06
14/05/2025	15:00:16.284	64		119.06
			64	119.06
			64	119.06
14/05/2025	15:00:16.186	500		119.06
			500	119.06
			500	119.06
14/05/2025	15:00:10.494	2		119.00
			2	119.00
			2	119.00
14/05/2025	15:00:02.434	10		118.96
			10	118.96
			10	118.96
14/05/2025	14:59:58.359	15		119.02
			15	119.02
			7	119.02
			8	119.02
14/05/2025	14:59:51.268	500		118.98
			500	118.98
			500	118.98
14/05/2025	14:59:34.547	2 413		118.94
			500	118.94
			1 913	118.94
			2 400	118.94
			10	118.94
			3	118.94
14/05/2025	14:59:26.241	800		118.96
			800	118.96
			800	118.96
14/05/2025	14:59:23.185	800		118.96
			800	118.96
			800	118.96
14/05/2025	14:59:16.901	5		119.00
			5	119.00
			5	119.00
14/05/2025	14:59:13.310	23		119.00
			23	119.00
			23	119.00
14/05/2025	14:59:04.011	50		118.98
			50	118.98
			50	118.98
14/05/2025	14:58:57.951	15		118.98
			15	118.98
			15	118.98
14/05/2025	14:58:36.230	1		118.98
			1	118.98
			1	118.98
14/05/2025	14:58:32.669	20		118.92
			20	118.92
			20	118.92
14/05/2025	14:58:22.136	1		118.92
			1	118.92
			1	118.92
14/05/2025	14:58:14.310	20		118.94
			20	118.94
			20	118.94
14/05/2025	14:58:11.972	9		119.00
			9	119.00
			9	119.00
14/05/2025	14:58:03.850	15		118.96
			15	118.96
			15	118.96
14/05/2025	14:57:59.194	14		118.94
			14	118.94
			14	118.94
14/05/2025	14:57:56.598	20		118.90
			20	118.90
			20	118.90
14/05/2025	14:57:52.540	20		118.94
			20	118.94
			20	118.94
14/05/2025	14:57:50.965	13		118.90
			13	118.90
			13	118.90
14/05/2025	14:57:46.192	40		119.02
			40	119.02
			40	119.02
14/05/2025	14:57:46.027	420		118.96
			420	118.96
			420	118.96
14/05/2025	14:57:44.111	20		118.92
			20	118.92
			20	118.92
14/05/2025	14:57:38.377	1		119.02
			1	119.02
			1	119.02
14/05/2025	14:57:35.048	6		118.94
			6	118.94
			6	118.94
14/05/2025	14:57:32.690	700		118.94
			4	118.94
			32	118.94
			700	118.94
			664	118.94
14/05/2025	14:57:21.886	3		118.94
			3	118.94
			3	118.94
14/05/2025	14:57:10.213	1		118.96
			1	118.96
			1	118.96
14/05/2025	14:56:57.464	10		118.98
			10	118.98
			1	118.98
			9	118.98
14/05/2025	14:56:10.966	800		118.94
			800	118.94
			800	118.94
14/05/2025	14:56:07.435	2		119.00
			2	119.00
			2	119.00
14/05/2025	14:55:40.866	85		119.02
			85	119.02
			85	119.02
14/05/2025	14:55:39.406	57		119.00
			4	119.00
			57	119.00
			53	119.00
14/05/2025	14:55:08.962	3		118.96
			3	118.96
			3	118.96
14/05/2025	14:55:04.436	5		118.98
			5	118.98
			5	118.98
14/05/2025	14:55:03.428	1		118.98
			1	118.98
			1	118.98
14/05/2025	14:54:51.802	133		119.02
			133	119.02
			133	119.02
14/05/2025	14:54:34.905	20		119.00
			20	119.00
			20	119.00
14/05/2025	14:54:34.345	1		119.04
			1	119.04
			1	119.04
14/05/2025	14:54:18.745	1		119.04
			1	119.04
			1	119.04
14/05/2025	14:53:52.985	50		119.04
			10	119.04
			50	119.04
			40	119.04
14/05/2025	14:53:44.135	3		118.96
			3	118.96
			3	118.96
14/05/2025	14:53:39.257	1		119.04
			1	119.04
			1	119.04
14/05/2025	14:53:38.600	2		119.04
			2	119.04
			2	119.04
14/05/2025	14:53:25.926	6		119.02
			6	119.02
			6	119.02
14/05/2025	14:53:18.569	49		119.02
			49	119.02
			49	119.02
14/05/2025	14:53:07.346	1		119.04
			1	119.04
			1	119.04
14/05/2025	14:53:07.196	9		119.04
			8	119.04
			9	119.04
			1	119.04
14/05/2025	14:53:00.460	4		119.02
			4	119.02
			4	119.02
14/05/2025	14:52:58.322	126		119.00
			126	119.00
			126	119.00
14/05/2025	14:52:55.149	8		119.00
			8	119.00
			8	119.00
14/05/2025	14:52:43.539	40		119.00
			40	119.00
			40	119.00
14/05/2025	14:52:32.682	1		119.02
			1	119.02
			1	119.02
14/05/2025	14:52:30.331	80		119.04
			80	119.04
			80	119.04
14/05/2025	14:52:10.461	16		119.04
			16	119.04
			16	119.04
14/05/2025	14:52:04.391	25		119.00
			25	119.00
			25	119.00
14/05/2025	14:51:55.855	2		118.96
			2	118.96
			2	118.96
14/05/2025	14:51:52.429	6		118.86
			6	118.86
			6	118.86
14/05/2025	14:51:29.630	42		118.86
			42	118.86
			42	118.86
14/05/2025	14:51:20.935	4		118.92
			4	118.92
			4	118.92
14/05/2025	14:51:19.521	3		118.86
			3	118.86
			3	118.86
14/05/2025	14:51:11.621	85		118.84
			85	118.84
			85	118.84
14/05/2025	14:50:54.762	1		118.90
			1	118.90
			1	118.90
14/05/2025	14:50:47.573	60		118.90
			60	118.90
			60	118.90
14/05/2025	14:50:44.994	9		118.84
			9	118.84
			9	118.84
14/05/2025	14:50:38.818	21		118.90
			21	118.90
			21	118.90
14/05/2025	14:50:30.397	5		118.90
			5	118.90
			5	118.90
14/05/2025	14:50:20.270	20		118.92
			20	118.92
			20	118.92
14/05/2025	14:50:18.319	7		118.92
			7	118.92
			7	118.92
14/05/2025	14:49:54.253	34		118.88
			34	118.88
			34	118.88
14/05/2025	14:49:40.292	7		118.80
			7	118.80
			7	118.80
14/05/2025	14:49:31.833	1		118.78
			1	118.78
			1	118.78
14/05/2025	14:49:31.238	43		118.84
			43	118.84
			43	118.84
14/05/2025	14:49:28.412	10		118.76
			10	118.76
			10	118.76
14/05/2025	14:49:22.501	120		118.78
			120	118.78
			120	118.78
14/05/2025	14:49:09.172	68		118.78
			68	118.78
			68	118.78
14/05/2025	14:49:04.649	400		118.82
			400	118.82
			400	118.82
14/05/2025	14:48:57.213	16		118.78
			16	118.78
			16	118.78
14/05/2025	14:48:55.132	50		118.78
			50	118.78
			50	118.78
14/05/2025	14:48:51.260	5		118.80
			5	118.80
			5	118.80
14/05/2025	14:48:51.122	50		118.76
			50	118.76
			50	118.76
14/05/2025	14:48:50.204	5		118.82
			5	118.82
			5	118.82
14/05/2025	14:48:41.343	13		118.86
			13	118.86
			13	118.86
14/05/2025	14:48:39.431	7		118.84
			7	118.84
			7	118.84
14/05/2025	14:48:38.946	20		118.86
			20	118.86
			20	118.86
14/05/2025	14:48:36.626	20		118.84
			20	118.84
			20	118.84
14/05/2025	14:48:28.530	70		118.88
			70	118.88
			70	118.88
14/05/2025	14:48:13.343	20		118.88
			20	118.88
			20	118.88
14/05/2025	14:48:13.031	20		118.88
			20	118.88
			20	118.88
14/05/2025	14:47:51.516	40		118.94
			40	118.94
			40	118.94
14/05/2025	14:47:51.146	11		118.94
			11	118.94
			11	118.94
14/05/2025	14:47:50.236	5		118.94
			5	118.94
			5	118.94
14/05/2025	14:47:44.320	2		118.96
			2	118.96
			2	118.96
14/05/2025	14:47:41.493	1		118.90
			1	118.90
			1	118.90
14/05/2025	14:47:39.694	3		119.02
			3	119.02
			3	119.02
14/05/2025	14:47:26.574	86		119.00
			86	119.00
			86	119.00
14/05/2025	14:47:21.515	10		119.04
			10	119.04
			10	119.04
14/05/2025	14:47:20.355	1		119.00
			1	119.00
			1	119.00
14/05/2025	14:47:11.656	2		119.08
			2	119.08
			2	119.08
14/05/2025	14:47:08.513	55		119.10
			55	119.10
			55	119.10
14/05/2025	14:46:52.271	20		119.10
			20	119.10
			20	119.10
14/05/2025	14:46:50.975	1		119.12
			1	119.12
			1	119.12
14/05/2025	14:46:39.278	20		119.12
			20	119.12
			20	119.12
14/05/2025	14:46:27.715	74		119.12
			74	119.12
			74	119.12
14/05/2025	14:46:22.893	4		119.06
			4	119.06
			4	119.06
14/05/2025	14:46:14.116	21		119.12
			21	119.12
			21	119.12
14/05/2025	14:46:10.940	1		119.14
			1	119.14
			1	119.14
14/05/2025	14:46:10.819	2		119.14
			2	119.14
			2	119.14
14/05/2025	14:46:01.050	1		119.12
			1	119.12
			1	119.12
14/05/2025	14:45:46.163	20		119.14
			20	119.14
			20	119.14
14/05/2025	14:45:21.760	25		119.00
			20	119.00
			25	119.00
			5	119.00
14/05/2025	14:44:58.163	50		118.96
			50	118.96
			50	118.96
14/05/2025	14:44:55.682	25		118.94
			25	118.94
			25	118.94
14/05/2025	14:44:52.157	6		118.90
			6	118.90
			6	118.90
14/05/2025	14:44:34.049	8		119.02
			8	119.02
			8	119.02
14/05/2025	14:44:25.595	1 122		119.00
			20	119.00
			7	119.00
			500	119.00
			18	119.00
			50	119.00
			9	119.00
			20	119.00
			598	119.00
			53	119.00
			25	119.00
			5	119.00
			400	119.00
			20	119.00
			509	119.00
			4	119.00
			6	119.00
14/05/2025	14:44:20.090	800		119.00
			800	119.00
			602	119.00
			198	119.00
14/05/2025	14:44:09.567	769		119.10
			19	119.10
			769	119.10
			750	119.10
14/05/2025	14:44:04.008	800		119.12
			800	119.12
			800	119.12
14/05/2025	14:43:56.681	6		119.18
			6	119.18
			6	119.18
14/05/2025	14:43:50.358	101		119.12
			101	119.12
			101	119.12
14/05/2025	14:43:49.246	10		119.18
			10	119.18
			10	119.18
14/05/2025	14:43:48.251	5		119.18
			5	119.18
			5	119.18
14/05/2025	14:43:44.699	4		119.18
			4	119.18
			4	119.18
14/05/2025	14:43:43.951	2		119.18
			2	119.18
			2	119.18
14/05/2025	14:43:37.559	30		119.20
			30	119.20
			30	119.20
14/05/2025	14:43:34.124	20		119.20
			20	119.20
			20	119.20
14/05/2025	14:43:19.260	10		119.16
			10	119.16
			10	119.16
14/05/2025	14:43:19.009	20		119.18
			20	119.18
			20	119.18
14/05/2025	14:43:17.027	1		119.18
			1	119.18
			1	119.18
14/05/2025	14:43:12.976	18		119.18
			18	119.18
			18	119.18
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

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: 119.18 / Ask: 119.22
Volume: 565 460
+2.65%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:15:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice