Tradegate Exchange

BYD Co. Ltd.

711

378

49.22

Date	Time	Volume	Order Volume	Price
19/05/2025	10:20:05.205	30		49.22
			30	49.22
			20	49.22
			10	49.22
19/05/2025	10:19:48.548	99		49.40
			99	49.40
			99	49.40
19/05/2025	10:17:22.786	100		49.40
			100	49.40
			47	49.40
			53	49.40
19/05/2025	10:15:38.366	11		49.22
			11	49.22
			11	49.22
19/05/2025	10:15:32.332	200		49.40
			200	49.40
			200	49.40
19/05/2025	10:14:49.893	25		49.40
			11	49.40
			14	49.40
			25	49.40
19/05/2025	10:14:25.933	68		49.40
			68	49.40
			68	49.40
19/05/2025	10:13:12.570	5		49.21
			5	49.21
			5	49.21
19/05/2025	10:13:10.534	25		49.40
			25	49.40
			25	49.40
19/05/2025	10:10:59.204	75		49.40
			75	49.40
			75	49.40
19/05/2025	10:10:44.707	370		49.40
			370	49.40
			370	49.40
19/05/2025	10:10:32.340	53		49.21
			53	49.21
			53	49.21
19/05/2025	10:09:35.244	1		49.40
			1	49.40
			1	49.40
19/05/2025	10:08:20.698	500		49.30
			500	49.30
			500	49.30
19/05/2025	10:08:19.278	500		49.30
			500	49.30
			381	49.30
			79	49.30
			20	49.30
			20	49.30
19/05/2025	10:07:55.477	500		49.36
			500	49.36
			500	49.36
19/05/2025	10:07:54.370	500		49.36
			500	49.36
			500	49.36
19/05/2025	10:07:23.390	300		49.49
			12	49.49
			208	49.49
			80	49.49
			300	49.49
19/05/2025	10:07:14.916	90		49.42
			90	49.42
			30	49.42
			60	49.42
19/05/2025	10:07:03.798	1 700		49.40
			1 500	49.40
			200	49.40
			1 700	49.40
19/05/2025	10:06:23.815	500		49.41
			500	49.41
			500	49.41
19/05/2025	10:06:23.310	75		49.47
			75	49.47
			75	49.47
19/05/2025	10:06:14.875	2		49.48
			2	49.48
			2	49.48
19/05/2025	10:06:00.338	403		49.41
			300	49.41
			403	49.41
			103	49.41
19/05/2025	10:05:09.219	500		49.41
			500	49.41
			500	49.41
19/05/2025	10:05:00.436	150		49.46
			150	49.46
			150	49.46
19/05/2025	10:04:11.621	200		49.45
			200	49.45
			200	49.45
19/05/2025	10:03:48.818	12		49.42
			12	49.42
			12	49.42
19/05/2025	10:02:50.112	359		49.42
			359	49.42
			359	49.42
19/05/2025	10:02:18.929	80		49.42
			80	49.42
			80	49.42
19/05/2025	10:02:10.694	22		49.42
			22	49.42
			22	49.42
19/05/2025	10:02:10.398	20		49.42
			20	49.42
			20	49.42
19/05/2025	10:02:06.226	20		49.42
			20	49.42
			20	49.42
19/05/2025	10:01:19.337	200		49.42
			200	49.42
			200	49.42
19/05/2025	10:00:01.273	10		49.48
			10	49.48
			10	49.48
19/05/2025	09:59:43.962	13		49.48
			13	49.48
			13	49.48
19/05/2025	09:59:37.987	3		49.41
			3	49.41
			3	49.41
19/05/2025	09:59:36.500	3		49.41
			3	49.41
			3	49.41
19/05/2025	09:59:19.791	50		49.44
			50	49.44
			50	49.44
19/05/2025	09:59:17.705	50		49.44
			50	49.44
			50	49.44
19/05/2025	09:59:14.833	50		49.44
			50	49.44
			50	49.44
19/05/2025	09:59:11.363	150		49.44
			150	49.44
			150	49.44
19/05/2025	09:58:59.635	500		49.40
			500	49.40
			500	49.40
19/05/2025	09:57:54.148	500		49.40
			500	49.40
			500	49.40
19/05/2025	09:57:48.156	500		49.41
			500	49.41
			500	49.41
19/05/2025	09:57:16.805	20		49.41
			20	49.41
			20	49.41
19/05/2025	09:56:41.282	1 000		49.41
			1 000	49.41
			1 000	49.41
19/05/2025	09:56:27.170	1 000		49.42
			1 000	49.42
			1 000	49.42
19/05/2025	09:56:24.073	1 000		49.42
			1 000	49.42
			1 000	49.42
19/05/2025	09:56:20.403	20		49.44
			20	49.44
			20	49.44
19/05/2025	09:54:41.596	200		49.52
			200	49.52
			200	49.52
19/05/2025	09:54:00.342	100		49.53
			100	49.53
			100	49.53
19/05/2025	09:53:48.752	200		49.42
			20	49.42
			200	49.42
			113	49.42
			67	49.42
19/05/2025	09:53:31.447	6 665		49.50
			4 000	49.50
			6 665	49.50
			2 600	49.50
			65	49.50
19/05/2025	09:53:16.917	2 500		49.51
			2 500	49.51
			2 500	49.51
19/05/2025	09:53:07.238	20		49.54
			20	49.54
			20	49.54
19/05/2025	09:53:06.844	30		49.55
			30	49.55
			18	49.55
			12	49.55
19/05/2025	09:52:27.369	2 500		49.51
			2 500	49.51
			2 420	49.51
			80	49.51
19/05/2025	09:51:47.503	2		49.57
			2	49.57
			2	49.57
19/05/2025	09:51:34.821	1		49.51
			1	49.51
			1	49.51
19/05/2025	09:51:25.588	50		49.51
			50	49.51
			50	49.51
19/05/2025	09:51:24.880	20		49.56
			20	49.56
			20	49.56
19/05/2025	09:49:59.273	26		49.58
			26	49.58
			26	49.58
19/05/2025	09:49:42.523	70		49.51
			70	49.51
			70	49.51
19/05/2025	09:48:21.095	200		49.53
			12	49.53
			188	49.53
			200	49.53
19/05/2025	09:48:17.051	80		49.64
			80	49.64
			80	49.64
19/05/2025	09:48:08.150	50		49.64
			50	49.64
			50	49.64
19/05/2025	09:47:48.209	20		49.64
			20	49.64
			20	49.64
19/05/2025	09:47:39.430	100		49.65
			100	49.65
			100	49.65
19/05/2025	09:47:33.378	30		49.64
			30	49.64
			30	49.64
19/05/2025	09:47:21.776	80		49.64
			80	49.64
			80	49.64
19/05/2025	09:47:05.162	4		49.64
			4	49.64
			4	49.64
19/05/2025	09:46:09.339	105		49.64
			105	49.64
			105	49.64
19/05/2025	09:45:34.655	40		49.64
			40	49.64
			40	49.64
19/05/2025	09:44:46.110	180		49.64
			180	49.64
			180	49.64
19/05/2025	09:44:28.374	100		49.62
			100	49.62
			100	49.62
19/05/2025	09:43:33.974	30		49.51
			30	49.51
			30	49.51
19/05/2025	09:42:30.652	11		49.63
			11	49.63
			11	49.63
19/05/2025	09:42:09.344	15		49.53
			15	49.53
			4	49.53
			11	49.53
19/05/2025	09:42:02.937	50		49.64
			50	49.64
			50	49.64
19/05/2025	09:37:58.470	20		49.62
			20	49.62
			20	49.62
19/05/2025	09:37:55.618	150		49.62
			150	49.62
			150	49.62
19/05/2025	09:37:52.988	1 000		49.62
			1 000	49.62
			1 000	49.62
19/05/2025	09:37:52.039	200		49.62
			200	49.62
			200	49.62
19/05/2025	09:37:48.901	144		49.60
			144	49.60
			144	49.60
19/05/2025	09:37:40.935	420		49.62
			420	49.62
			420	49.62
19/05/2025	09:37:26.347	580		49.62
			80	49.62
			580	49.62
			500	49.62
19/05/2025	09:35:26.689	50		49.63
			50	49.63
			50	49.63
19/05/2025	09:34:54.071	45		49.63
			45	49.63
			45	49.63
19/05/2025	09:34:04.659	248		49.64
			248	49.64
			248	49.64
19/05/2025	09:33:25.387	9		49.62
			9	49.62
			9	49.62
19/05/2025	09:33:08.324	10		49.59
			10	49.59
			10	49.59
19/05/2025	09:32:57.482	100		49.59
			100	49.59
			100	49.59
19/05/2025	09:32:28.884	200		49.52
			200	49.52
			200	49.52
19/05/2025	09:32:18.012	500		49.53
			500	49.53
			500	49.53
19/05/2025	09:31:46.668	32		49.58
			32	49.58
			32	49.58
19/05/2025	09:31:36.841	66		49.53
			66	49.53
			66	49.53
19/05/2025	09:31:22.999	100		49.53
			100	49.53
			100	49.53
19/05/2025	09:31:15.372	119		49.53
			119	49.53
			39	49.53
			80	49.53
19/05/2025	09:30:54.798	35		49.58
			35	49.58
			35	49.58
19/05/2025	09:30:17.446	9		49.61
			9	49.61
			9	49.61
19/05/2025	09:30:11.919	7		49.52
			7	49.52
			7	49.52
19/05/2025	09:29:16.393	4		49.59
			4	49.59
			4	49.59
19/05/2025	09:29:05.139	3		49.58
			3	49.58
			3	49.58
19/05/2025	09:28:51.010	35		49.52
			35	49.52
			35	49.52
19/05/2025	09:28:38.060	60		49.59
			60	49.59
			60	49.59
19/05/2025	09:28:29.219	10		49.60
			10	49.60
			10	49.60
19/05/2025	09:28:07.738	1 000		49.52
			1 000	49.52
			1 000	49.52
19/05/2025	09:28:05.857	30		49.52
			30	49.52
			30	49.52
19/05/2025	09:28:03.487	1 000		49.52
			1 000	49.52
			1 000	49.52
19/05/2025	09:27:42.137	202		49.65
			43	49.65
			202	49.65
			159	49.65
19/05/2025	09:27:42.024	9		49.69
			9	49.69
			9	49.69
19/05/2025	09:26:24.558	500		49.66
			500	49.66
			500	49.66
19/05/2025	09:25:47.558	500		49.66
			500	49.66
			500	49.66
19/05/2025	09:25:42.065	500		49.66
			500	49.66
			500	49.66
19/05/2025	09:25:36.295	200		49.68
			200	49.68
			200	49.68
19/05/2025	09:25:28.106	10		49.71
			10	49.71
			10	49.71
19/05/2025	09:24:26.229	6		49.66
			6	49.66
			6	49.66
19/05/2025	09:24:21.437	60		49.67
			60	49.67
			60	49.67
19/05/2025	09:24:19.904	100		49.67
			100	49.67
			100	49.67
19/05/2025	09:24:11.006	50		49.67
			50	49.67
			50	49.67
19/05/2025	09:24:09.576	1 774		49.67
			1 774	49.67
			1 774	49.67
19/05/2025	09:24:05.327	26		49.66
			26	49.66
			26	49.66
19/05/2025	09:24:01.713	100		49.67
			100	49.67
			100	49.67
19/05/2025	09:23:57.983	100		49.71
			100	49.71
			100	49.71
19/05/2025	09:23:48.196	20		49.71
			20	49.71
			20	49.71
19/05/2025	09:23:28.436	20		49.71
			20	49.71
			20	49.71
19/05/2025	09:23:24.408	100		49.73
			100	49.73
			30	49.73
			70	49.73
19/05/2025	09:23:17.829	13		49.74
			13	49.74
			13	49.74
19/05/2025	09:22:08.431	1 175		49.54
			1 075	49.54
			1 175	49.54
			100	49.54
19/05/2025	09:22:05.424	50		49.54
			50	49.54
			50	49.54
19/05/2025	09:21:37.188	200		49.65
			97	49.65
			103	49.65
			200	49.65
19/05/2025	09:21:22.119	21		49.65
			21	49.65
			21	49.65
19/05/2025	09:21:05.914	18		49.66
			18	49.66
			18	49.66
19/05/2025	09:21:03.425	800		49.60
			800	49.60
			800	49.60
19/05/2025	09:20:55.558	750		49.59
			700	49.59
			750	49.59
			50	49.59
19/05/2025	09:19:39.223	800		49.59
			800	49.59
			800	49.59
19/05/2025	09:19:28.047	15		49.51
			10	49.51
			5	49.51
			15	49.51
19/05/2025	09:19:21.404	5		49.59
			5	49.59
			5	49.59
19/05/2025	09:18:33.193	200		49.55
			200	49.55
			200	49.55
19/05/2025	09:18:26.386	153		49.55
			153	49.55
			153	49.55
19/05/2025	09:18:16.502	400		49.55
			400	49.55
			400	49.55
19/05/2025	09:18:09.679	3		49.55
			3	49.55
			3	49.55
19/05/2025	09:18:01.194	6		49.55
			6	49.55
			6	49.55
19/05/2025	09:17:36.291	10		49.52
			10	49.52
			10	49.52
19/05/2025	09:17:33.524	10		49.52
			10	49.52
			10	49.52
19/05/2025	09:17:31.645	9		49.52
			9	49.52
			9	49.52
19/05/2025	09:17:26.540	100		49.52
			100	49.52
			100	49.52
19/05/2025	09:17:11.528	20		49.53
			20	49.53
			20	49.53
19/05/2025	09:17:11.495	850		49.50
			800	49.50
			850	49.50
			50	49.50
19/05/2025	09:17:11.435	850		49.49
			850	49.49
			850	49.49
19/05/2025	09:16:58.826	1		49.42
			1	49.42
			1	49.42
19/05/2025	09:15:50.117	370		49.42
			370	49.42
			370	49.42
19/05/2025	09:15:17.760	15		49.49
			15	49.49
			15	49.49
19/05/2025	09:15:07.357	100		49.49
			100	49.49
			100	49.49
19/05/2025	09:14:47.880	202		49.49
			202	49.49
			100	49.49
			102	49.49
19/05/2025	09:14:44.856	50		49.49
			50	49.49
			50	49.49
19/05/2025	09:14:30.136	300		49.40
			200	49.40
			100	49.40
			300	49.40
19/05/2025	09:12:31.610	10		49.47
			10	49.47
			10	49.47
19/05/2025	09:12:24.822	400		49.46
			400	49.46
			400	49.46
19/05/2025	09:11:58.819	3		49.38
			3	49.38
			3	49.38
19/05/2025	09:11:41.109	35		49.35
			35	49.35
			35	49.35
19/05/2025	09:11:36.417	11		49.35
			11	49.35
			11	49.35
19/05/2025	09:11:27.523	20		49.46
			20	49.46
			20	49.46
19/05/2025	09:11:22.284	892		49.40
			800	49.40
			892	49.40
			92	49.40
19/05/2025	09:11:10.366	500		49.39
			500	49.39
			500	49.39
19/05/2025	09:10:40.738	99		49.39
			99	49.39
			99	49.39
19/05/2025	09:08:56.372	50		49.39
			50	49.39
			50	49.39
19/05/2025	09:08:51.889	25		49.39
			25	49.39
			25	49.39
19/05/2025	09:08:21.754	180		49.39
			180	49.39
			180	49.39
19/05/2025	09:07:42.528	1		49.39
			1	49.39
			1	49.39
19/05/2025	09:06:08.773	20		49.33
			20	49.33
			20	49.33
19/05/2025	09:05:31.428	100		49.28
			100	49.28
			100	49.28
19/05/2025	09:05:02.164	81		49.39
			81	49.39
			81	49.39
19/05/2025	09:05:01.401	50		49.39
			50	49.39
			50	49.39
19/05/2025	09:04:58.808	350		49.31
			350	49.31
			330	49.31
			20	49.31
19/05/2025	09:03:23.118	525		49.39
			525	49.39
			525	49.39
19/05/2025	09:03:21.710	41		49.39
			41	49.39
			41	49.39
19/05/2025	09:02:35.609	400		49.36
			400	49.36
			400	49.36
19/05/2025	09:02:15.674	491		49.35
			491	49.35
			491	49.35
19/05/2025	09:01:39.030	21		49.34
			21	49.34
			21	49.34
19/05/2025	09:01:33.017	326		49.32
			326	49.32
			326	49.32
19/05/2025	09:01:06.178	10		49.35
			10	49.35
			10	49.35
19/05/2025	09:00:46.514	500		49.35
			500	49.35
			500	49.35
19/05/2025	08:59:39.965	21		49.35
			21	49.35
			21	49.35
19/05/2025	08:59:17.663	41		49.35
			41	49.35
			41	49.35
19/05/2025	08:59:07.497	15		49.26
			15	49.26
			15	49.26
19/05/2025	08:58:26.800	25		49.26
			25	49.26
			25	49.26
19/05/2025	08:58:23.982	100		49.35
			100	49.35
			100	49.35
19/05/2025	08:58:08.946	60		49.35
			60	49.35
			60	49.35
19/05/2025	08:57:36.751	20		49.34
			20	49.34
			20	49.34
19/05/2025	08:57:22.558	900		49.30
			900	49.30
			900	49.30
19/05/2025	08:57:09.948	900		49.31
			900	49.31
			900	49.31
19/05/2025	08:57:07.387	900		49.31
			900	49.31
			900	49.31
19/05/2025	08:57:06.898	28		49.32
			28	49.32
			28	49.32
19/05/2025	08:56:59.907	500		49.32
			500	49.32
			500	49.32
19/05/2025	08:56:34.211	20		49.37
			20	49.37
			20	49.37
19/05/2025	08:56:19.075	200		49.37
			200	49.37
			200	49.37
19/05/2025	08:56:18.033	400		49.37
			400	49.37
			400	49.37
19/05/2025	08:55:24.211	200		49.31
			200	49.31
			200	49.31
19/05/2025	08:54:12.456	83		49.31
			83	49.31
			83	49.31
19/05/2025	08:53:33.103	60		49.35
			60	49.35
			60	49.35
19/05/2025	08:53:30.175	50		49.35
			50	49.35
			50	49.35
19/05/2025	08:53:21.445	100		49.35
			100	49.35
			100	49.35
19/05/2025	08:52:45.232	160		49.31
			160	49.31
			160	49.31
19/05/2025	08:51:27.951	900		49.31
			900	49.31
			900	49.31
19/05/2025	08:51:27.343	10		49.37
			10	49.37
			10	49.37
19/05/2025	08:51:25.276	41		49.37
			41	49.37
			41	49.37
19/05/2025	08:51:15.194	20		49.37
			20	49.37
			20	49.37
19/05/2025	08:50:28.160	200		49.37
			200	49.37
			200	49.37
19/05/2025	08:50:20.988	102		49.37
			102	49.37
			102	49.37
19/05/2025	08:50:09.511	1		49.37
			1	49.37
			1	49.37
19/05/2025	08:49:45.936	246		49.38
			246	49.38
			246	49.38
19/05/2025	08:49:38.630	50		49.37
			50	49.37
			50	49.37
19/05/2025	08:49:02.620	500		49.32
			500	49.32
			500	49.32
19/05/2025	08:48:47.022	1 300		49.30
			500	49.30
			1 300	49.30
			800	49.30
19/05/2025	08:47:50.008	60		49.24
			60	49.24
			60	49.24
19/05/2025	08:46:59.677	5		49.24
			5	49.24
			5	49.24
19/05/2025	08:46:55.730	20		49.29
			20	49.29
			20	49.29
19/05/2025	08:46:33.471	36		49.29
			36	49.29
			36	49.29
19/05/2025	08:46:15.188	20		49.29
			20	49.29
			20	49.29
19/05/2025	08:45:53.261	120		49.29
			100	49.29
			120	49.29
			20	49.29
19/05/2025	08:45:04.596	500		49.28
			500	49.28
			500	49.28
19/05/2025	08:43:38.216	13		49.16
			13	49.16
			13	49.16
19/05/2025	08:43:03.542	499		49.16
			499	49.16
			499	49.16
19/05/2025	08:42:48.079	20		49.22
			20	49.22
			20	49.22
19/05/2025	08:42:33.961	500		49.22
			500	49.22
			500	49.22
19/05/2025	08:42:20.915	500		49.23
			500	49.23
			500	49.23
19/05/2025	08:41:11.601	20		49.23
			20	49.23
			20	49.23
19/05/2025	08:40:14.819	200		49.23
			200	49.23
			200	49.23
19/05/2025	08:40:01.086	30		49.16
			30	49.16
			30	49.16
19/05/2025	08:39:46.129	10		49.16
			10	49.16
			10	49.16
19/05/2025	08:37:56.185	70		49.16
			70	49.16
			10	49.16
			60	49.16
19/05/2025	08:37:34.217	30		49.16
			30	49.16
			30	49.16
19/05/2025	08:35:37.528	20		49.12
			20	49.12
			20	49.12
19/05/2025	08:35:22.211	66		49.11
			66	49.11
			66	49.11
19/05/2025	08:35:20.110	25		49.20
			25	49.20
			25	49.20
19/05/2025	08:35:02.957	464		49.15
			464	49.15
			464	49.15
19/05/2025	08:34:53.754	100		49.20
			100	49.20
			100	49.20
19/05/2025	08:34:35.732	500		49.16
			500	49.16
			500	49.16
19/05/2025	08:34:32.060	560		49.16
			560	49.16
			460	49.16
			100	49.16
19/05/2025	08:33:45.398	500		49.20
			500	49.20
			500	49.20
19/05/2025	08:33:40.343	80		49.22
			80	49.22
			80	49.22
19/05/2025	08:33:21.527	500		49.20
			500	49.20
			500	49.20
19/05/2025	08:32:56.488	100		49.28
			100	49.28
			100	49.28
19/05/2025	08:32:10.997	28		49.29
			28	49.29
			28	49.29
19/05/2025	08:31:58.100	2 100		49.26
			20	49.26
			2 100	49.26
			2 080	49.26
19/05/2025	08:31:24.100	2 000		49.27
			2 000	49.27
			2 000	49.27
19/05/2025	08:31:22.799	2 100		49.27
			2 100	49.27
			2 100	49.27
19/05/2025	08:30:56.757	600		49.29
			600	49.29
			600	49.29
19/05/2025	08:29:33.430	540		49.29
			540	49.29
			540	49.29
19/05/2025	08:29:19.601	400		49.29
			400	49.29
			400	49.29
19/05/2025	08:27:49.447	20		49.29
			20	49.29
			20	49.29
19/05/2025	08:25:17.349	135		49.29
			135	49.29
			135	49.29
19/05/2025	08:25:08.680	100		49.20
			100	49.20
			100	49.20
19/05/2025	08:24:47.162	40		49.29
			40	49.29
			40	49.29
19/05/2025	08:24:46.175	100		49.29
			100	49.29
			100	49.29
19/05/2025	08:24:28.259	380		49.20
			380	49.20
			380	49.20
19/05/2025	08:24:17.409	10		49.29
			10	49.29
			10	49.29
19/05/2025	08:24:00.189	40		49.20
			40	49.20
			40	49.20
19/05/2025	08:23:34.635	2 030		49.24
			30	49.24
			2 030	49.24
			2 000	49.24
19/05/2025	08:23:26.450	2 000		49.25
			2 000	49.25
			2 000	49.25
19/05/2025	08:22:45.952	27		49.25
			27	49.25
			27	49.25
19/05/2025	08:22:35.315	100		49.28
			100	49.28
			100	49.28
19/05/2025	08:22:30.753	50		49.29
			50	49.29
			50	49.29
19/05/2025	08:22:23.642	365		49.26
			365	49.26
			365	49.26
19/05/2025	08:22:10.712	500		49.27
			500	49.27
			500	49.27
19/05/2025	08:21:47.684	500		49.27
			500	49.27
			500	49.27
19/05/2025	08:21:43.463	5		49.27
			5	49.27
			5	49.27
19/05/2025	08:21:19.762	16		49.29
			16	49.29
			16	49.29
19/05/2025	08:20:34.561	100		49.29
			100	49.29
			100	49.29
19/05/2025	08:20:12.138	25		49.29
			25	49.29
			25	49.29
19/05/2025	08:20:05.061	77		49.25
			77	49.25
			77	49.25
19/05/2025	08:20:02.546	100		49.29
			100	49.29
			100	49.29
19/05/2025	08:19:44.677	7		49.29
			7	49.29
			7	49.29
19/05/2025	08:19:30.978	100		49.29
			100	49.29
			100	49.29
19/05/2025	08:17:41.497	500		49.27
			500	49.27
			500	49.27
19/05/2025	08:17:38.011	250		49.25
			250	49.25
			250	49.25
19/05/2025	08:17:22.592	500		49.24
			500	49.24
			500	49.24
19/05/2025	08:17:20.863	400		49.24
			400	49.24
			400	49.24
19/05/2025	08:16:05.649	400		49.26
			400	49.26
			400	49.26
19/05/2025	08:16:02.735	100		49.26
			100	49.26
			100	49.26
19/05/2025	08:15:29.204	3		49.26
			3	49.26
			3	49.26
19/05/2025	08:14:49.260	90		49.26
			90	49.26
			40	49.26
			50	49.26
19/05/2025	08:13:08.837	500		49.26
			500	49.26
			500	49.26
19/05/2025	08:12:24.972	4 853		49.22
			4 853	49.22
			4 853	49.22
19/05/2025	08:12:18.014	2 500		49.21
			2 500	49.21
			2 500	49.21
19/05/2025	08:11:37.583	27		49.21
			27	49.21
			27	49.21
19/05/2025	08:11:01.282	33		49.20
			33	49.20
			33	49.20
19/05/2025	08:11:00.020	30		49.21
			30	49.21
			30	49.21
19/05/2025	08:10:15.347	1 000		49.20
			1 000	49.20
			1 000	49.20
19/05/2025	08:10:02.382	1 000		49.19
			1 000	49.19
			1 000	49.19
19/05/2025	08:09:53.316	23		49.19
			23	49.19
			23	49.19
19/05/2025	08:09:26.738	1 500		49.21
			1 500	49.21
			1 500	49.21
19/05/2025	08:09:24.918	40		49.16
			40	49.16
			40	49.16
19/05/2025	08:09:16.854	100		49.21
			100	49.21
			100	49.21
19/05/2025	08:09:10.799	147		49.22
			147	49.22
			50	49.22
			97	49.22
19/05/2025	08:08:38.071	500		49.26
			500	49.26
			500	49.26
19/05/2025	08:08:25.260	30		49.26
			30	49.26
			30	49.26
19/05/2025	08:08:22.594	160		49.26
			160	49.26
			160	49.26
19/05/2025	08:08:02.190	500		49.25
			450	49.25
			500	49.25
			50	49.25
19/05/2025	08:07:07.716	500		49.23
			500	49.23
			500	49.23
19/05/2025	08:07:00.319	200		49.24
			200	49.24
			200	49.24
19/05/2025	08:06:58.577	200		49.23
			200	49.23
			200	49.23
19/05/2025	08:06:35.635	17		49.23
			17	49.23
			17	49.23
19/05/2025	08:06:25.436	20		49.24
			20	49.24
			20	49.24
19/05/2025	08:06:16.025	99		49.24
			99	49.24
			99	49.24
19/05/2025	08:05:06.767	100		49.24
			100	49.24
			100	49.24
19/05/2025	08:04:36.806	3 050		49.21
			2 500	49.21
			500	49.21
			2 750	49.21
			300	49.21
			50	49.21
19/05/2025	08:04:30.305	20		49.20
			20	49.20
			20	49.20
19/05/2025	08:04:08.690	2 500		49.20
			2 500	49.20
			2 500	49.20
19/05/2025	08:03:32.817	500		49.21
			500	49.21
			500	49.21
19/05/2025	08:03:06.092	150		49.21
			150	49.21
			150	49.21
19/05/2025	08:02:49.012	250		49.27
			250	49.27
			250	49.27
19/05/2025	08:01:44.561	800		49.18
			800	49.18
			800	49.18
19/05/2025	08:01:38.371	100		49.17
			100	49.17
			100	49.17
19/05/2025	08:01:26.095	800		49.17
			800	49.17
			800	49.17
19/05/2025	08:01:10.882	100		49.16
			100	49.16
			100	49.16
19/05/2025	08:01:04.660	79		49.17
			79	49.17
			79	49.17

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: 116.52 / Ask: 116.58
Volume: 240 950
-4.02%

Top 5 Turnover

Realtime Quotes
Last Update:
19/05/2025 @ 10:20:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice