Tradegate Exchange

Pfizer Inc.

664

559

19.70

Date	Time	Volume	Order Volume	Price
14/05/2025	21:59:46.170	4		19.70
			4	19.70
			4	19.70
14/05/2025	21:58:36.800	150		19.71
			150	19.71
			150	19.71
14/05/2025	21:57:21.509	100		19.702
			100	19.702
			100	19.702
14/05/2025	21:56:46.314	4 620		19.70
			150	19.70
			400	19.70
			50	19.70
			100	19.70
			100	19.70
			800	19.70
			2 000	19.70
			100	19.70
			4 620	19.70
			320	19.70
			500	19.70
			100	19.70
14/05/2025	21:56:46.209	100		19.704
			100	19.704
			100	19.704
14/05/2025	21:56:46.182	260		19.71
			50	19.71
			260	19.71
			210	19.71
14/05/2025	21:54:24.647	1 000		19.76
			1 000	19.76
			1 000	19.76
14/05/2025	21:53:14.539	100		19.734
			100	19.734
			100	19.734
14/05/2025	21:51:14.615	5		19.75
			5	19.75
			5	19.75
14/05/2025	21:50:02.569	50		19.74
			50	19.74
			50	19.74
14/05/2025	21:49:04.477	49		19.724
			49	19.724
			49	19.724
14/05/2025	21:45:15.396	65		19.724
			65	19.724
			65	19.724
14/05/2025	21:40:34.763	76		19.714
			76	19.714
			76	19.714
14/05/2025	21:39:56.998	100		19.736
			100	19.736
			100	19.736
14/05/2025	21:33:45.404	130		19.744
			130	19.744
			130	19.744
14/05/2025	21:33:04.123	10		19.744
			10	19.744
			10	19.744
14/05/2025	21:32:05.588	60		19.718
			60	19.718
			60	19.718
14/05/2025	21:31:43.972	65		19.744
			65	19.744
			65	19.744
14/05/2025	21:30:44.115	30		19.734
			30	19.734
			30	19.734
14/05/2025	21:29:05.405	10		19.734
			10	19.734
			10	19.734
14/05/2025	21:26:56.645	52		19.734
			52	19.734
			52	19.734
14/05/2025	21:25:07.893	50		19.716
			50	19.716
			50	19.716
14/05/2025	21:22:34.002	100		19.78
			100	19.78
			100	19.78
14/05/2025	21:21:32.450	48		19.786
			48	19.786
			48	19.786
14/05/2025	21:21:26.136	127		19.79
			127	19.79
			127	19.79
14/05/2025	21:21:12.039	50		19.79
			50	19.79
			50	19.79
14/05/2025	21:18:22.099	500		19.792
			500	19.792
			500	19.792
14/05/2025	21:15:25.973	100		19.798
			100	19.798
			100	19.798
14/05/2025	21:14:56.723	11		19.798
			11	19.798
			11	19.798
14/05/2025	21:14:26.909	150		19.798
			150	19.798
			150	19.798
14/05/2025	21:10:37.573	50		19.772
			50	19.772
			50	19.772
14/05/2025	21:10:01.558	50		19.798
			50	19.798
			50	19.798
14/05/2025	21:09:57.425	102		19.798
			102	19.798
			102	19.798
14/05/2025	21:08:31.716	50		19.786
			50	19.786
			50	19.786
14/05/2025	21:06:41.082	150		19.786
			150	19.786
			150	19.786
14/05/2025	21:01:11.339	50		19.782
			50	19.782
			50	19.782
14/05/2025	20:59:28.135	250		19.764
			250	19.764
			250	19.764
14/05/2025	20:57:48.222	48		19.792
			48	19.792
			48	19.792
14/05/2025	20:53:42.052	250		19.782
			250	19.782
			250	19.782
14/05/2025	20:48:48.365	250		19.768
			250	19.768
			250	19.768
14/05/2025	20:46:27.717	127		19.768
			127	19.768
			127	19.768
14/05/2025	20:46:19.665	37		19.768
			37	19.768
			37	19.768
14/05/2025	20:45:56.140	100		19.768
			100	19.768
			100	19.768
14/05/2025	20:45:09.608	55		19.768
			55	19.768
			55	19.768
14/05/2025	20:44:29.211	8		19.768
			8	19.768
			8	19.768
14/05/2025	20:44:02.408	200		19.768
			200	19.768
			200	19.768
14/05/2025	20:42:49.611	100		19.728
			100	19.728
			100	19.728
14/05/2025	20:42:13.526	130		19.756
			130	19.756
			130	19.756
14/05/2025	20:40:06.003	70		19.756
			70	19.756
			70	19.756
14/05/2025	20:39:50.427	20		19.756
			20	19.756
			20	19.756
14/05/2025	20:37:09.423	125		19.764
			125	19.764
			125	19.764
14/05/2025	20:34:33.528	250		19.748
			250	19.748
			250	19.748
14/05/2025	20:32:59.253	100		19.732
			100	19.732
			100	19.732
14/05/2025	20:29:40.332	37		19.716
			37	19.716
			37	19.716
14/05/2025	20:26:49.608	13		19.736
			13	19.736
			13	19.736
14/05/2025	20:26:24.203	200		19.736
			200	19.736
			200	19.736
14/05/2025	20:24:00.637	11		19.736
			11	19.736
			11	19.736
14/05/2025	20:23:41.417	2		19.728
			2	19.728
			2	19.728
14/05/2025	20:23:11.155	1		19.728
			1	19.728
			1	19.728
14/05/2025	20:22:37.904	200		19.728
			200	19.728
			200	19.728
14/05/2025	20:17:06.634	80		19.73
			80	19.73
			80	19.73
14/05/2025	20:16:35.965	150		19.73
			150	19.73
			150	19.73
14/05/2025	20:16:23.991	25		19.73
			25	19.73
			25	19.73
14/05/2025	20:12:13.395	60		19.74
			60	19.74
			60	19.74
14/05/2025	20:09:06.294	40		19.728
			40	19.728
			40	19.728
14/05/2025	20:09:06.220	1 000		19.73
			1 000	19.73
			1 000	19.73
14/05/2025	20:08:43.145	100		19.742
			100	19.742
			100	19.742
14/05/2025	20:08:38.248	333		19.742
			333	19.742
			333	19.742
14/05/2025	20:07:34.226	100		19.742
			100	19.742
			100	19.742
14/05/2025	20:07:11.698	3		19.716
			3	19.716
			3	19.716
14/05/2025	20:06:53.687	219		19.744
			219	19.744
			219	19.744
14/05/2025	20:06:46.943	51		19.75
			51	19.75
			51	19.75
14/05/2025	20:01:36.627	130		19.76
			130	19.76
			130	19.76
14/05/2025	20:01:12.021	100		19.76
			100	19.76
			100	19.76
14/05/2025	19:58:29.246	175		19.75
			175	19.75
			175	19.75
14/05/2025	19:57:03.050	200		19.76
			200	19.76
			200	19.76
14/05/2025	19:52:34.595	50		19.788
			50	19.788
			50	19.788
14/05/2025	19:51:24.618	500		19.78
			500	19.78
			500	19.78
14/05/2025	19:49:44.741	10		19.768
			10	19.768
			10	19.768
14/05/2025	19:45:29.952	34		19.758
			34	19.758
			34	19.758
14/05/2025	19:38:24.161	17		19.754
			17	19.754
			17	19.754
14/05/2025	19:37:32.556	1 300		19.764
			1 300	19.764
			1 300	19.764
14/05/2025	19:37:14.005	40		19.752
			40	19.752
			40	19.752
14/05/2025	19:37:02.675	25		19.762
			25	19.762
			25	19.762
14/05/2025	19:35:45.221	46		19.716
			46	19.716
			46	19.716
14/05/2025	19:34:18.219	254		19.716
			254	19.716
			254	19.716
14/05/2025	19:31:55.305	200		19.732
			200	19.732
			200	19.732
14/05/2025	19:30:33.698	50		19.714
			50	19.714
			50	19.714
14/05/2025	19:28:33.753	250		19.748
			250	19.748
			250	19.748
14/05/2025	19:28:06.815	20		19.748
			20	19.748
			20	19.748
14/05/2025	19:25:32.767	35		19.702
			35	19.702
			35	19.702
14/05/2025	19:24:37.798	30		19.702
			30	19.702
			30	19.702
14/05/2025	19:22:30.519	25		19.736
			25	19.736
			25	19.736
14/05/2025	19:21:01.490	3 000		19.736
			3 000	19.736
			3 000	19.736
14/05/2025	19:17:25.613	196		19.764
			196	19.764
			196	19.764
14/05/2025	19:16:17.019	31		19.78
			31	19.78
			31	19.78
14/05/2025	19:15:36.042	25		19.78
			25	19.78
			25	19.78
14/05/2025	19:15:20.144	241		19.766
			241	19.766
			241	19.766
14/05/2025	19:15:19.975	253		19.766
			253	19.766
			253	19.766
14/05/2025	19:15:19.846	253		19.766
			253	19.766
			253	19.766
14/05/2025	19:14:38.467	253		19.766
			253	19.766
			253	19.766
14/05/2025	19:09:53.152	100		19.78
			100	19.78
			100	19.78
14/05/2025	19:09:45.161	16		19.78
			16	19.78
			16	19.78
14/05/2025	19:08:04.753	100		19.768
			100	19.768
			100	19.768
14/05/2025	19:00:19.924	175		19.778
			175	19.778
			175	19.778
14/05/2025	18:59:07.915	250		19.778
			250	19.778
			250	19.778
14/05/2025	18:58:53.890	160		19.788
			160	19.788
			160	19.788
14/05/2025	18:56:38.334	50		19.772
			50	19.772
			50	19.772
14/05/2025	18:54:30.528	1		19.772
			1	19.772
			1	19.772
14/05/2025	18:54:27.108	1		19.772
			1	19.772
			1	19.772
14/05/2025	18:51:20.456	60		19.774
			60	19.774
			60	19.774
14/05/2025	18:51:02.416	1		19.774
			1	19.774
			1	19.774
14/05/2025	18:49:08.300	2		19.738
			2	19.738
			2	19.738
14/05/2025	18:46:52.080	20		19.762
			20	19.762
			20	19.762
14/05/2025	18:45:56.377	253		19.738
			253	19.738
			253	19.738
14/05/2025	18:43:37.091	50		19.762
			50	19.762
			50	19.762
14/05/2025	18:42:02.638	500		19.734
			500	19.734
			500	19.734
14/05/2025	18:39:01.135	50		19.72
			50	19.72
			50	19.72
14/05/2025	18:38:55.611	1 000		19.724
			1 000	19.724
			1 000	19.724
14/05/2025	18:38:35.931	100		19.724
			100	19.724
			100	19.724
14/05/2025	18:37:54.491	77		19.73
			77	19.73
			77	19.73
14/05/2025	18:37:50.373	500		19.738
			500	19.738
			500	19.738
14/05/2025	18:34:32.794	480		19.732
			480	19.732
			230	19.732
			250	19.732
14/05/2025	18:34:32.720	160		19.732
			160	19.732
			160	19.732
14/05/2025	18:33:14.348	100		19.742
			100	19.742
			100	19.742
14/05/2025	18:33:02.085	76		19.756
			76	19.756
			76	19.756
14/05/2025	18:30:07.445	60		19.746
			60	19.746
			60	19.746
14/05/2025	18:30:05.695	1 000		19.746
			1 000	19.746
			1 000	19.746
14/05/2025	18:29:54.858	4 000		19.75
			4 000	19.75
			4 000	19.75
14/05/2025	18:28:52.020	26		19.752
			26	19.752
			26	19.752
14/05/2025	18:27:56.566	330		19.752
			330	19.752
			302	19.752
			28	19.752
14/05/2025	18:25:31.773	40		19.788
			40	19.788
			40	19.788
14/05/2025	18:24:49.056	300		19.80
			50	19.80
			250	19.80
			300	19.80
14/05/2025	18:21:43.958	70		19.786
			70	19.786
			70	19.786
14/05/2025	18:18:56.558	250		19.822
			250	19.822
			250	19.822
14/05/2025	18:17:01.037	50		19.802
			50	19.802
			50	19.802
14/05/2025	18:16:45.513	50		19.822
			50	19.822
			50	19.822
14/05/2025	18:13:00.346	28		19.804
			28	19.804
			28	19.804
14/05/2025	18:11:24.893	200		19.81
			200	19.81
			200	19.81
14/05/2025	18:11:23.559	100		19.814
			100	19.814
			100	19.814
14/05/2025	18:10:46.508	777		19.82
			760	19.82
			777	19.82
			17	19.82
14/05/2025	18:10:46.417	50		19.824
			50	19.824
			50	19.824
14/05/2025	18:00:09.291	100		19.844
			100	19.844
			100	19.844
14/05/2025	17:58:37.413	100		19.836
			100	19.836
			100	19.836
14/05/2025	17:56:46.279	60		19.822
			60	19.822
			60	19.822
14/05/2025	17:54:50.291	280		19.85
			280	19.85
			280	19.85
14/05/2025	17:51:07.180	25		19.876
			25	19.876
			25	19.876
14/05/2025	17:51:06.097	50		19.876
			50	19.876
			50	19.876
14/05/2025	17:50:37.699	150		19.86
			150	19.86
			150	19.86
14/05/2025	17:49:27.691	10		19.896
			10	19.896
			10	19.896
14/05/2025	17:47:48.904	503		19.896
			503	19.896
			303	19.896
			200	19.896
14/05/2025	17:47:23.144	86		19.878
			86	19.878
			86	19.878
14/05/2025	17:46:16.115	140		19.878
			140	19.878
			140	19.878
14/05/2025	17:44:38.949	50		19.892
			50	19.892
			50	19.892
14/05/2025	17:43:27.265	100		19.904
			100	19.904
			100	19.904
14/05/2025	17:41:34.940	100		19.904
			100	19.904
			100	19.904
14/05/2025	17:39:13.729	84		19.878
			84	19.878
			84	19.878
14/05/2025	17:37:19.673	200		19.878
			200	19.878
			200	19.878
14/05/2025	17:35:55.045	54		19.878
			54	19.878
			54	19.878
14/05/2025	17:33:07.485	3		19.846
			3	19.846
			3	19.846
14/05/2025	17:32:25.315	50		19.846
			50	19.846
			50	19.846
14/05/2025	17:32:16.536	100		19.846
			100	19.846
			100	19.846
14/05/2025	17:30:02.155	30		19.834
			30	19.834
			30	19.834
14/05/2025	17:29:02.845	2		19.844
			2	19.844
			2	19.844
14/05/2025	17:28:51.912	50		19.844
			50	19.844
			50	19.844
14/05/2025	17:27:30.923	150		19.812
			150	19.812
			150	19.812
14/05/2025	17:24:51.902	100		19.79
			100	19.79
			100	19.79
14/05/2025	17:24:38.374	80		19.79
			80	19.79
			80	19.79
14/05/2025	17:22:50.003	350		19.792
			350	19.792
			350	19.792
14/05/2025	17:21:47.139	144		19.792
			144	19.792
			144	19.792
14/05/2025	17:20:59.839	350		19.776
			350	19.776
			350	19.776
14/05/2025	17:20:33.227	2		19.788
			2	19.788
			2	19.788
14/05/2025	17:20:11.347	100		19.78
			100	19.78
			100	19.78
14/05/2025	17:19:56.359	37		19.786
			37	19.786
			37	19.786
14/05/2025	17:19:27.699	300		19.784
			300	19.784
			300	19.784
14/05/2025	17:19:23.567	280		19.766
			280	19.766
			280	19.766
14/05/2025	17:19:01.798	1 000		19.766
			150	19.766
			40	19.766
			810	19.766
			1 000	19.766
14/05/2025	17:18:46.506	1 050		19.79
			1 050	19.79
			1 000	19.79
			50	19.79
14/05/2025	17:18:42.313	250		19.80
			250	19.80
			250	19.80
14/05/2025	17:17:43.065	110		19.792
			110	19.792
			110	19.792
14/05/2025	17:15:01.392	300		19.818
			300	19.818
			300	19.818
14/05/2025	17:13:27.130	95		19.806
			95	19.806
			95	19.806
14/05/2025	17:12:15.729	100		19.794
			100	19.794
			100	19.794
14/05/2025	17:12:14.831	334		19.794
			334	19.794
			334	19.794
14/05/2025	17:11:55.771	500		19.794
			500	19.794
			500	19.794
14/05/2025	17:10:52.792	20		19.818
			20	19.818
			20	19.818
14/05/2025	17:09:27.467	2 000		19.802
			2 000	19.802
			2 000	19.802
14/05/2025	17:08:58.615	200		19.802
			200	19.802
			100	19.802
			100	19.802
14/05/2025	17:08:00.925	195		19.792
			195	19.792
			195	19.792
14/05/2025	17:07:16.022	178		19.792
			178	19.792
			178	19.792
14/05/2025	17:07:13.095	100		19.782
			100	19.782
			100	19.782
14/05/2025	17:07:12.967	569		19.80
			50	19.80
			19	19.80
			100	19.80
			50	19.80
			230	19.80
			569	19.80
			50	19.80
			70	19.80
14/05/2025	17:06:11.263	195		19.81
			195	19.81
			195	19.81
14/05/2025	17:06:06.443	2 500		19.814
			2 500	19.814
			2 500	19.814
14/05/2025	17:06:06.348	250		19.82
			250	19.82
			250	19.82
14/05/2025	17:03:58.285	40		19.83
			40	19.83
			40	19.83
14/05/2025	17:03:47.667	3		19.816
			3	19.816
			3	19.816
14/05/2025	17:03:44.685	81		19.83
			81	19.83
			81	19.83
14/05/2025	17:03:35.998	1		19.832
			1	19.832
			1	19.832
14/05/2025	17:03:27.418	125		19.83
			125	19.83
			125	19.83
14/05/2025	17:01:47.053	200		19.82
			51	19.82
			200	19.82
			149	19.82
14/05/2025	17:00:38.791	777		19.85
			777	19.85
			777	19.85
14/05/2025	16:59:03.155	10		19.848
			10	19.848
			10	19.848
14/05/2025	16:58:49.520	55		19.824
			55	19.824
			55	19.824
14/05/2025	16:58:25.647	50		19.848
			50	19.848
			50	19.848
14/05/2025	16:57:56.978	75		19.848
			75	19.848
			75	19.848
14/05/2025	16:55:44.012	220		19.842
			220	19.842
			220	19.842
14/05/2025	16:54:25.847	250		19.826
			250	19.826
			250	19.826
14/05/2025	16:54:25.217	8		19.826
			8	19.826
			8	19.826
14/05/2025	16:53:54.190	150		19.832
			150	19.832
			150	19.832
14/05/2025	16:53:26.505	755		19.83
			755	19.83
			755	19.83
14/05/2025	16:52:55.427	100		19.828
			100	19.828
			100	19.828
14/05/2025	16:48:59.880	75		19.832
			75	19.832
			75	19.832
14/05/2025	16:48:54.764	143		19.83
			143	19.83
			143	19.83
14/05/2025	16:48:15.474	20		19.816
			20	19.816
			20	19.816
14/05/2025	16:47:18.777	100		19.842
			100	19.842
			100	19.842
14/05/2025	16:45:37.631	960		19.84
			960	19.84
			960	19.84
14/05/2025	16:45:31.207	756		19.84
			756	19.84
			756	19.84
14/05/2025	16:45:10.912	101		19.84
			101	19.84
			101	19.84
14/05/2025	16:45:07.705	250		19.84
			100	19.84
			150	19.84
			250	19.84
14/05/2025	16:45:07.664	275		19.85
			275	19.85
			75	19.85
			200	19.85
14/05/2025	16:45:00.014	152		19.858
			152	19.858
			152	19.858
14/05/2025	16:43:36.404	31		19.858
			31	19.858
			31	19.858
14/05/2025	16:42:29.247	100		19.87
			100	19.87
			100	19.87
14/05/2025	16:42:25.349	5		19.87
			5	19.87
			5	19.87
14/05/2025	16:41:40.617	100		19.87
			100	19.87
			100	19.87
14/05/2025	16:39:16.797	90		19.872
			15	19.872
			75	19.872
			90	19.872
14/05/2025	16:36:05.272	150		19.896
			150	19.896
			150	19.896
14/05/2025	16:35:54.068	6		19.882
			6	19.882
			6	19.882
14/05/2025	16:35:42.067	100		19.882
			100	19.882
			100	19.882
14/05/2025	16:35:11.322	1 997		19.90
			75	19.90
			200	19.90
			250	19.90
			1 997	19.90
			22	19.90
			60	19.90
			1 000	19.90
			250	19.90
			140	19.90
14/05/2025	16:35:08.433	349		19.91
			349	19.91
			349	19.91
14/05/2025	16:33:59.893	500		19.936
			500	19.936
			500	19.936
14/05/2025	16:32:15.354	150		19.908
			150	19.908
			150	19.908
14/05/2025	16:31:23.958	150		19.902
			100	19.902
			50	19.902
			150	19.902
14/05/2025	16:30:23.241	2		19.912
			2	19.912
			2	19.912
14/05/2025	16:30:16.621	100		19.90
			100	19.90
			100	19.90
14/05/2025	16:30:06.577	30		19.902
			30	19.902
			30	19.902
14/05/2025	16:29:43.141	1 800		19.91
			1 800	19.91
			1 800	19.91
14/05/2025	16:28:06.148	200		19.912
			200	19.912
			200	19.912
14/05/2025	16:27:54.839	14		19.926
			14	19.926
			14	19.926
14/05/2025	16:27:50.794	60		19.916
			60	19.916
			60	19.916
14/05/2025	16:26:53.009	250		19.93
			250	19.93
			250	19.93
14/05/2025	16:25:42.425	2 500		19.95
			2 500	19.95
			2 500	19.95
14/05/2025	16:24:51.885	4 890		19.972
			4 890	19.972
			4 890	19.972
14/05/2025	16:24:46.397	152		19.972
			152	19.972
			152	19.972
14/05/2025	16:24:39.378	75		19.968
			75	19.968
			75	19.968
14/05/2025	16:24:03.858	175		19.968
			175	19.968
			175	19.968
14/05/2025	16:23:11.299	100		19.978
			100	19.978
			100	19.978
14/05/2025	16:22:50.514	60		19.956
			60	19.956
			60	19.956
14/05/2025	16:22:50.472	56		19.956
			56	19.956
			56	19.956
14/05/2025	16:21:24.571	1 000		19.98
			1 000	19.98
			1 000	19.98
14/05/2025	16:20:27.701	5		20.00
			5	20.00
			5	20.00
14/05/2025	16:20:25.503	100		20.00
			100	20.00
			100	20.00
14/05/2025	16:19:52.496	20		19.996
			20	19.996
			20	19.996
14/05/2025	16:19:26.927	20		20.005
			20	20.005
			20	20.005
14/05/2025	16:18:44.770	145		20.00
			145	20.00
			145	20.00
14/05/2025	16:16:49.395	250		19.98
			250	19.98
			250	19.98
14/05/2025	16:16:25.993	300		19.98
			300	19.98
			300	19.98
14/05/2025	16:16:24.473	200		19.98
			200	19.98
			200	19.98
14/05/2025	16:16:05.556	1 226		19.96
			26	19.96
			1 186	19.96
			200	19.96
			40	19.96
			1 000	19.96
14/05/2025	16:15:47.354	7 927		20.00
			2 000	20.00
			200	20.00
			10	20.00
			20	20.00
			100	20.00
			125	20.00
			50	20.00
			55	20.00
			50	20.00
			25	20.00
			10	20.00
			40	20.00
			3 000	20.00
			200	20.00
			100	20.00
			7 927	20.00
			1 000	20.00
			150	20.00
			55	20.00
			175	20.00
			50	20.00
			12	20.00
			500	20.00
14/05/2025	16:15:06.515	3 000		20.01
			3 000	20.01
			3 000	20.01
14/05/2025	16:14:28.415	10		20.035
			10	20.035
			10	20.035
14/05/2025	16:09:49.798	500		20.005
			450	20.005
			50	20.005
			500	20.005
14/05/2025	16:09:39.749	525		20.02
			500	20.02
			525	20.02
			25	20.02
14/05/2025	16:09:21.451	2 000		20.02
			2 000	20.02
			2 000	20.02
14/05/2025	16:09:12.659	100		20.025
			100	20.025
			100	20.025
14/05/2025	16:09:07.463	100		20.03
			100	20.03
			100	20.03
14/05/2025	16:09:07.380	2 025		20.04
			2 000	20.04
			25	20.04
			2 025	20.04
14/05/2025	16:08:25.894	50		20.05
			50	20.05
			50	20.05
14/05/2025	16:07:30.068	120		20.07
			120	20.07
			120	20.07
14/05/2025	16:07:03.207	200		20.06
			200	20.06
			200	20.06
14/05/2025	16:06:00.992	5		20.075
			5	20.075
			5	20.075
14/05/2025	16:05:03.026	200		20.09
			200	20.09
			200	20.09
14/05/2025	16:04:01.808	150		20.08
			150	20.08
			150	20.08
14/05/2025	16:03:50.178	5		20.10
			5	20.10
			5	20.10
14/05/2025	16:02:21.427	6 000		20.11
			6 000	20.11
			6 000	20.11
14/05/2025	16:01:51.724	10		20.125
			10	20.125
			10	20.125
14/05/2025	16:00:59.374	3 300		20.10
			3 300	20.10
			3 300	20.10
14/05/2025	16:00:06.207	342		20.13
			342	20.13
			342	20.13
14/05/2025	15:58:12.562	200		20.145
			200	20.145
			200	20.145
14/05/2025	15:57:00.041	200		20.145
			200	20.145
			200	20.145
14/05/2025	15:56:11.360	200		20.115
			200	20.115
			200	20.115
14/05/2025	15:55:25.050	15		20.125
			15	20.125
			15	20.125
14/05/2025	15:54:37.289	220		20.125
			220	20.125
			220	20.125
14/05/2025	15:53:46.807	100		20.15
			100	20.15
			100	20.15
14/05/2025	15:51:24.185	500		20.125
			500	20.125
			500	20.125
14/05/2025	15:51:06.464	6 000		20.12
			6 000	20.12
			6 000	20.12
14/05/2025	15:50:32.304	25		20.075
			25	20.075
			25	20.075
14/05/2025	15:49:41.163	50		20.12
			50	20.12
			25	20.12
			25	20.12
14/05/2025	15:49:31.964	60		20.125
			60	20.125
			60	20.125
14/05/2025	15:49:07.445	70		20.15
			70	20.15
			70	20.15
14/05/2025	15:48:51.766	100		20.155
			100	20.155
			100	20.155
14/05/2025	15:47:40.504	30		20.175
			30	20.175
			30	20.175
14/05/2025	15:47:13.463	25		20.16
			25	20.16
			25	20.16
14/05/2025	15:46:57.812	9 700		20.20
			250	20.20
			9 450	20.20
			5 852	20.20
			3 848	20.20
14/05/2025	15:46:52.967	10 050		20.20
			10 050	20.20
			3 610	20.20
			5 950	20.20
			490	20.20
14/05/2025	15:46:18.626	5 950		20.20
			5 500	20.20
			5 950	20.20
			250	20.20
			200	20.20
14/05/2025	15:46:13.027	25		20.21
			25	20.21
			25	20.21
14/05/2025	15:46:12.992	100		20.22
			100	20.22
			100	20.22
14/05/2025	15:46:09.886	17		20.23
			17	20.23
			17	20.23
14/05/2025	15:44:12.589	400		20.225
			50	20.225
			25	20.225
			400	20.225
			325	20.225
14/05/2025	15:43:12.941	25		20.26
			25	20.26
			25	20.26
14/05/2025	15:40:16.255	600		20.255
			600	20.255
			600	20.255
14/05/2025	15:39:55.762	25		20.28
			25	20.28
			25	20.28
14/05/2025	15:38:59.934	34		20.285
			34	20.285
			34	20.285
14/05/2025	15:36:43.098	2		20.28
			2	20.28
			2	20.28
14/05/2025	15:35:53.058	70		20.31
			70	20.31
			70	20.31

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: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice