Tradegate Exchange

Nvidia Corp.

1150

999

146.90

Date	Time	Volume	Order Volume	Price
04/09/2025	14:33:31.632	1		146.90
			1	146.90
			1	146.90
04/09/2025	14:33:30.925	1		146.90
			1	146.90
			1	146.90
04/09/2025	14:32:47.954	1		146.82
			1	146.82
			1	146.82
04/09/2025	14:32:44.308	50		146.92
			50	146.92
			50	146.92
04/09/2025	14:32:28.055	500		146.96
			493	146.96
			7	146.96
			500	146.96
04/09/2025	14:32:17.163	500		146.96
			500	146.96
			500	146.96
04/09/2025	14:32:13.188	7		146.98
			7	146.98
			7	146.98
04/09/2025	14:30:51.223	50		147.08
			50	147.08
			50	147.08
04/09/2025	14:30:24.301	250		147.00
			250	147.00
			250	147.00
04/09/2025	14:30:20.870	25		146.90
			25	146.90
			25	146.90
04/09/2025	14:30:20.735	15		146.98
			15	146.98
			15	146.98
04/09/2025	14:30:16.547	10		146.94
			10	146.94
			10	146.94
04/09/2025	14:29:03.033	8		146.96
			8	146.96
			8	146.96
04/09/2025	14:28:18.732	2		146.96
			2	146.96
			2	146.96
04/09/2025	14:28:15.016	136		146.92
			136	146.92
			136	146.92
04/09/2025	14:27:33.451	3		146.90
			3	146.90
			3	146.90
04/09/2025	14:27:21.787	4		146.92
			4	146.92
			4	146.92
04/09/2025	14:26:34.013	1		146.96
			1	146.96
			1	146.96
04/09/2025	14:26:01.769	1		146.92
			1	146.92
			1	146.92
04/09/2025	14:25:58.651	30		146.90
			30	146.90
			30	146.90
04/09/2025	14:25:52.878	40		146.90
			40	146.90
			40	146.90
04/09/2025	14:25:50.860	4		146.90
			4	146.90
			4	146.90
04/09/2025	14:25:16.185	9		146.84
			9	146.84
			9	146.84
04/09/2025	14:24:46.758	2		146.86
			2	146.86
			2	146.86
04/09/2025	14:24:02.377	4		146.76
			4	146.76
			4	146.76
04/09/2025	14:23:58.324	10		146.74
			10	146.74
			10	146.74
04/09/2025	14:23:33.217	1		146.76
			1	146.76
			1	146.76
04/09/2025	14:22:54.612	4		146.78
			4	146.78
			4	146.78
04/09/2025	14:22:05.230	3		146.80
			3	146.80
			3	146.80
04/09/2025	14:21:48.229	2		146.74
			2	146.74
			2	146.74
04/09/2025	14:21:39.659	1		146.78
			1	146.78
			1	146.78
04/09/2025	14:21:32.102	20		146.78
			20	146.78
			20	146.78
04/09/2025	14:19:51.975	1		146.70
			1	146.70
			1	146.70
04/09/2025	14:19:26.956	7		146.68
			7	146.68
			7	146.68
04/09/2025	14:19:09.216	4		146.72
			4	146.72
			4	146.72
04/09/2025	14:18:46.834	8		146.68
			8	146.68
			8	146.68
04/09/2025	14:18:03.601	7		146.64
			7	146.64
			7	146.64
04/09/2025	14:17:04.098	90		146.78
			90	146.78
			90	146.78
04/09/2025	14:16:54.535	25		146.80
			25	146.80
			25	146.80
04/09/2025	14:15:17.779	1		146.80
			1	146.80
			1	146.80
04/09/2025	14:15:05.665	100		146.80
			100	146.80
			100	146.80
04/09/2025	14:13:57.390	45		146.86
			45	146.86
			45	146.86
04/09/2025	14:13:22.827	100		146.90
			100	146.90
			100	146.90
04/09/2025	14:13:15.303	44		146.96
			44	146.96
			44	146.96
04/09/2025	14:13:14.287	10		146.92
			10	146.92
			10	146.92
04/09/2025	14:12:48.189	20		146.88
			20	146.88
			20	146.88
04/09/2025	14:12:35.429	15		146.88
			15	146.88
			15	146.88
04/09/2025	14:11:50.108	55		146.90
			55	146.90
			55	146.90
04/09/2025	14:11:45.879	13		146.86
			13	146.86
			13	146.86
04/09/2025	14:11:12.250	80		146.86
			80	146.86
			80	146.86
04/09/2025	14:10:09.555	10		146.88
			10	146.88
			10	146.88
04/09/2025	14:08:24.681	2		147.04
			2	147.04
			2	147.04
04/09/2025	14:08:00.238	220		147.00
			220	147.00
			220	147.00
04/09/2025	14:07:22.125	4		146.96
			4	146.96
			4	146.96
04/09/2025	14:06:48.891	1		147.04
			1	147.04
			1	147.04
04/09/2025	14:05:13.506	2		147.08
			2	147.08
			2	147.08
04/09/2025	14:04:48.640	10		147.20
			10	147.20
			10	147.20
04/09/2025	14:03:55.193	164		147.16
			164	147.16
			164	147.16
04/09/2025	14:03:28.800	6		147.16
			6	147.16
			6	147.16
04/09/2025	14:02:27.327	109		147.22
			109	147.22
			109	147.22
04/09/2025	14:02:27.217	142		147.14
			142	147.14
			142	147.14
04/09/2025	14:01:11.385	200		147.02
			200	147.02
			200	147.02
04/09/2025	14:01:08.723	2		147.04
			2	147.04
			2	147.04
04/09/2025	14:00:59.142	30		147.02
			30	147.02
			30	147.02
04/09/2025	14:00:46.770	2		146.98
			2	146.98
			2	146.98
04/09/2025	14:00:41.234	11		147.02
			11	147.02
			11	147.02
04/09/2025	14:00:20.751	12		147.10
			12	147.10
			12	147.10
04/09/2025	13:59:40.523	90		147.14
			90	147.14
			90	147.14
04/09/2025	13:59:12.836	3		147.14
			3	147.14
			3	147.14
04/09/2025	13:57:00.290	1		147.08
			1	147.08
			1	147.08
04/09/2025	13:56:15.478	33		147.10
			33	147.10
			33	147.10
04/09/2025	13:55:59.062	5		147.06
			5	147.06
			5	147.06
04/09/2025	13:54:42.760	2		146.96
			2	146.96
			2	146.96
04/09/2025	13:53:42.743	1		146.84
			1	146.84
			1	146.84
04/09/2025	13:53:26.073	1		146.68
			1	146.68
			1	146.68
04/09/2025	13:53:13.389	200		146.80
			200	146.80
			200	146.80
04/09/2025	13:52:15.655	7		146.74
			7	146.74
			7	146.74
04/09/2025	13:52:04.478	75		146.74
			75	146.74
			75	146.74
04/09/2025	13:51:16.244	1		146.72
			1	146.72
			1	146.72
04/09/2025	13:50:55.282	64		146.66
			64	146.66
			64	146.66
04/09/2025	13:49:48.245	40		146.68
			40	146.68
			40	146.68
04/09/2025	13:49:01.339	453		146.62
			453	146.62
			453	146.62
04/09/2025	13:48:31.845	17		146.50
			17	146.50
			17	146.50
04/09/2025	13:46:49.456	2		146.76
			2	146.76
			2	146.76
04/09/2025	13:46:30.640	7		146.76
			7	146.76
			7	146.76
04/09/2025	13:44:54.967	55		146.80
			55	146.80
			55	146.80
04/09/2025	13:44:47.170	1		146.80
			1	146.80
			1	146.80
04/09/2025	13:44:26.299	1		146.78
			1	146.78
			1	146.78
04/09/2025	13:44:08.640	1		146.80
			1	146.80
			1	146.80
04/09/2025	13:43:45.708	5		146.72
			5	146.72
			5	146.72
04/09/2025	13:43:01.614	7		146.76
			7	146.76
			7	146.76
04/09/2025	13:42:04.508	203		146.70
			203	146.70
			203	146.70
04/09/2025	13:41:51.237	1		146.70
			1	146.70
			1	146.70
04/09/2025	13:41:19.616	220		146.64
			220	146.64
			220	146.64
04/09/2025	13:40:31.886	50		146.66
			50	146.66
			50	146.66
04/09/2025	13:39:49.783	50		146.60
			50	146.60
			50	146.60
04/09/2025	13:39:08.904	4		146.66
			4	146.66
			4	146.66
04/09/2025	13:38:59.132	1		146.64
			1	146.64
			1	146.64
04/09/2025	13:38:30.610	8		146.64
			8	146.64
			8	146.64
04/09/2025	13:38:25.128	4		146.66
			4	146.66
			4	146.66
04/09/2025	13:38:09.221	14		146.70
			14	146.70
			14	146.70
04/09/2025	13:37:45.907	55		146.64
			55	146.64
			55	146.64
04/09/2025	13:37:44.659	300		146.64
			300	146.64
			300	146.64
04/09/2025	13:36:35.031	3		146.64
			3	146.64
			3	146.64
04/09/2025	13:36:20.132	1		146.64
			1	146.64
			1	146.64
04/09/2025	13:35:45.415	35		146.72
			35	146.72
			35	146.72
04/09/2025	13:34:29.599	1		146.68
			1	146.68
			1	146.68
04/09/2025	13:34:28.132	17		146.68
			17	146.68
			17	146.68
04/09/2025	13:34:24.114	30		146.68
			30	146.68
			30	146.68
04/09/2025	13:33:36.271	20		146.54
			20	146.54
			20	146.54
04/09/2025	13:33:26.756	80		146.54
			80	146.54
			80	146.54
04/09/2025	13:32:52.510	100		146.50
			100	146.50
			100	146.50
04/09/2025	13:32:51.917	1		146.54
			1	146.54
			1	146.54
04/09/2025	13:32:24.037	3		146.48
			3	146.48
			3	146.48
04/09/2025	13:32:05.323	1		146.50
			1	146.50
			1	146.50
04/09/2025	13:31:29.370	5		146.40
			5	146.40
			5	146.40
04/09/2025	13:30:55.837	300		146.52
			300	146.52
			300	146.52
04/09/2025	13:30:45.881	300		146.52
			93	146.52
			207	146.52
			300	146.52
04/09/2025	13:30:45.798	2		146.52
			2	146.52
			2	146.52
04/09/2025	13:30:33.255	300		146.48
			300	146.48
			300	146.48
04/09/2025	13:30:28.734	300		146.48
			300	146.48
			300	146.48
04/09/2025	13:30:22.853	84		146.46
			35	146.46
			7	146.46
			40	146.46
			84	146.46
			2	146.46
04/09/2025	13:30:22.756	25		146.46
			25	146.46
			25	146.46
04/09/2025	13:30:19.568	2		146.42
			2	146.42
			2	146.42
04/09/2025	13:30:10.025	150		146.48
			25	146.48
			109	146.48
			16	146.48
			150	146.48
04/09/2025	13:30:09.932	5		146.48
			5	146.48
			5	146.48
04/09/2025	13:29:58.835	500		146.42
			500	146.42
			500	146.42
04/09/2025	13:29:33.401	300		146.44
			300	146.44
			300	146.44
04/09/2025	13:29:02.991	159		146.50
			35	146.50
			20	146.50
			21	146.50
			3	146.50
			46	146.50
			14	146.50
			20	146.50
			159	146.50
04/09/2025	13:29:02.868	2		146.50
			2	146.50
			2	146.50
04/09/2025	13:28:45.771	3		146.44
			3	146.44
			3	146.44
04/09/2025	13:27:54.738	100		146.36
			100	146.36
			100	146.36
04/09/2025	13:27:30.571	135		146.36
			135	146.36
			135	146.36
04/09/2025	13:25:42.620	18		146.54
			18	146.54
			18	146.54
04/09/2025	13:25:15.347	5		146.44
			5	146.44
			5	146.44
04/09/2025	13:22:14.909	2		146.50
			2	146.50
			2	146.50
04/09/2025	13:21:42.439	70		146.56
			70	146.56
			70	146.56
04/09/2025	13:19:36.670	136		146.46
			136	146.46
			136	146.46
04/09/2025	13:19:00.872	1		146.52
			1	146.52
			1	146.52
04/09/2025	13:18:48.792	1		146.50
			1	146.50
			1	146.50
04/09/2025	13:18:26.750	9		146.44
			9	146.44
			9	146.44
04/09/2025	13:18:02.027	203		146.50
			203	146.50
			203	146.50
04/09/2025	13:17:17.381	500		146.72
			500	146.72
			500	146.72
04/09/2025	13:16:29.132	22		146.72
			22	146.72
			22	146.72
04/09/2025	13:15:47.041	11		146.78
			11	146.78
			11	146.78
04/09/2025	13:15:15.578	3		146.78
			3	146.78
			3	146.78
04/09/2025	13:13:46.854	250		146.64
			250	146.64
			250	146.64
04/09/2025	13:13:31.840	1		146.68
			1	146.68
			1	146.68
04/09/2025	13:12:03.379	45		146.50
			45	146.50
			45	146.50
04/09/2025	13:11:17.679	205		146.50
			205	146.50
			205	146.50
04/09/2025	13:11:08.474	2		146.60
			2	146.60
			2	146.60
04/09/2025	13:11:03.859	34		146.50
			10	146.50
			1	146.50
			34	146.50
			23	146.50
04/09/2025	13:10:48.900	500		146.50
			500	146.50
			500	146.50
04/09/2025	13:10:48.772	500		146.50
			500	146.50
			500	146.50
04/09/2025	13:10:43.272	300		146.50
			300	146.50
			80	146.50
			43	146.50
			77	146.50
			100	146.50
04/09/2025	13:10:43.250	3		146.50
			3	146.50
			3	146.50
04/09/2025	13:10:33.889	63		146.62
			63	146.62
			63	146.62
04/09/2025	13:10:14.707	50		146.78
			50	146.78
			50	146.78
04/09/2025	13:10:09.842	500		146.78
			500	146.78
			500	146.78
04/09/2025	13:10:08.999	3		146.78
			3	146.78
			3	146.78
04/09/2025	13:10:02.658	4		146.82
			4	146.82
			4	146.82
04/09/2025	13:09:54.291	3		146.84
			3	146.84
			3	146.84
04/09/2025	13:09:37.394	3		146.86
			3	146.86
			3	146.86
04/09/2025	13:09:33.961	7		146.86
			7	146.86
			7	146.86
04/09/2025	13:09:21.126	24		146.94
			24	146.94
			24	146.94
04/09/2025	13:08:27.571	25		146.90
			25	146.90
			25	146.90
04/09/2025	13:08:24.550	97		146.94
			97	146.94
			97	146.94
04/09/2025	13:07:40.774	10		146.90
			10	146.90
			10	146.90
04/09/2025	13:07:12.877	1		146.92
			1	146.92
			1	146.92
04/09/2025	13:06:56.595	10		146.90
			10	146.90
			10	146.90
04/09/2025	13:06:47.722	1		147.02
			1	147.02
			1	147.02
04/09/2025	13:06:10.505	1		146.94
			1	146.94
			1	146.94
04/09/2025	13:04:49.625	2		146.92
			2	146.92
			2	146.92
04/09/2025	13:04:17.017	4		147.08
			4	147.08
			4	147.08
04/09/2025	13:03:41.722	17		147.12
			17	147.12
			17	147.12
04/09/2025	13:03:07.762	10		147.04
			10	147.04
			10	147.04
04/09/2025	13:02:47.323	4		147.04
			4	147.04
			4	147.04
04/09/2025	13:02:02.763	5		147.08
			5	147.08
			5	147.08
04/09/2025	13:00:57.966	300		147.02
			300	147.02
			300	147.02
04/09/2025	13:00:33.946	50		146.96
			50	146.96
			50	146.96
04/09/2025	13:00:33.770	34		147.00
			34	147.00
			19	147.00
			2	147.00
			5	147.00
			8	147.00
04/09/2025	13:00:31.493	1		147.08
			1	147.08
			1	147.08
04/09/2025	13:00:20.866	1		147.02
			1	147.02
			1	147.02
04/09/2025	13:00:04.619	300		147.02
			300	147.02
			300	147.02
04/09/2025	12:59:47.692	150		147.20
			150	147.20
			150	147.20
04/09/2025	12:59:43.439	3		147.22
			3	147.22
			3	147.22
04/09/2025	12:58:55.225	27		147.18
			27	147.18
			27	147.18
04/09/2025	12:58:08.486	5		147.16
			5	147.16
			5	147.16
04/09/2025	12:57:57.687	1		147.18
			1	147.18
			1	147.18
04/09/2025	12:57:42.600	1		147.18
			1	147.18
			1	147.18
04/09/2025	12:57:39.769	1		147.18
			1	147.18
			1	147.18
04/09/2025	12:57:32.530	5		147.16
			5	147.16
			5	147.16
04/09/2025	12:55:47.359	10		147.16
			10	147.16
			10	147.16
04/09/2025	12:54:48.642	10		147.18
			10	147.18
			10	147.18
04/09/2025	12:53:22.837	67		147.16
			67	147.16
			67	147.16
04/09/2025	12:53:06.297	1		147.20
			1	147.20
			1	147.20
04/09/2025	12:52:57.423	1		147.24
			1	147.24
			1	147.24
04/09/2025	12:52:54.354	5		147.22
			5	147.22
			5	147.22
04/09/2025	12:51:57.262	36		147.22
			36	147.22
			36	147.22
04/09/2025	12:51:47.545	120		147.22
			120	147.22
			120	147.22
04/09/2025	12:51:12.044	6		147.20
			6	147.20
			6	147.20
04/09/2025	12:51:06.504	44		147.22
			44	147.22
			44	147.22
04/09/2025	12:50:51.869	25		147.24
			25	147.24
			25	147.24
04/09/2025	12:50:16.534	12		147.28
			12	147.28
			12	147.28
04/09/2025	12:49:34.027	3		147.22
			3	147.22
			3	147.22
04/09/2025	12:49:22.864	1		147.24
			1	147.24
			1	147.24
04/09/2025	12:49:05.719	101		147.24
			101	147.24
			101	147.24
04/09/2025	12:48:21.324	40		147.18
			40	147.18
			40	147.18
04/09/2025	12:48:16.513	101		147.18
			101	147.18
			101	147.18
04/09/2025	12:47:21.547	50		147.20
			50	147.20
			50	147.20
04/09/2025	12:46:18.638	20		147.32
			20	147.32
			20	147.32
04/09/2025	12:45:55.726	5		147.28
			5	147.28
			5	147.28
04/09/2025	12:45:51.936	20		147.32
			20	147.32
			20	147.32
04/09/2025	12:45:33.759	12		147.30
			12	147.30
			12	147.30
04/09/2025	12:43:07.385	1		147.32
			1	147.32
			1	147.32
04/09/2025	12:43:02.301	10		147.32
			10	147.32
			10	147.32
04/09/2025	12:42:21.157	20		147.28
			20	147.28
			20	147.28
04/09/2025	12:42:15.964	1		147.30
			1	147.30
			1	147.30
04/09/2025	12:41:19.842	21		147.28
			21	147.28
			21	147.28
04/09/2025	12:41:19.559	15		147.28
			15	147.28
			15	147.28
04/09/2025	12:41:02.249	2		147.28
			2	147.28
			2	147.28
04/09/2025	12:40:59.873	1		147.32
			1	147.32
			1	147.32
04/09/2025	12:40:27.309	10		147.32
			10	147.32
			10	147.32
04/09/2025	12:40:04.428	1		147.26
			1	147.26
			1	147.26
04/09/2025	12:39:33.438	3		147.26
			3	147.26
			3	147.26
04/09/2025	12:39:19.245	2		147.30
			2	147.30
			2	147.30
04/09/2025	12:38:35.393	60		147.28
			60	147.28
			60	147.28
04/09/2025	12:38:18.866	5		147.26
			5	147.26
			5	147.26
04/09/2025	12:37:25.159	6		147.28
			6	147.28
			6	147.28
04/09/2025	12:36:33.668	3		147.28
			3	147.28
			3	147.28
04/09/2025	12:36:19.053	169		147.30
			169	147.30
			169	147.30
04/09/2025	12:35:43.605	2		147.32
			2	147.32
			2	147.32
04/09/2025	12:34:40.177	10		147.30
			10	147.30
			10	147.30
04/09/2025	12:32:35.511	205		147.36
			205	147.36
			185	147.36
			20	147.36
04/09/2025	12:32:12.271	500		147.36
			500	147.36
			500	147.36
04/09/2025	12:31:37.946	30		147.36
			30	147.36
			30	147.36
04/09/2025	12:31:17.451	4		147.30
			4	147.30
			4	147.30
04/09/2025	12:30:58.785	3		147.26
			3	147.26
			3	147.26
04/09/2025	12:30:31.114	1		147.26
			1	147.26
			1	147.26
04/09/2025	12:29:30.865	1		147.22
			1	147.22
			1	147.22
04/09/2025	12:29:20.421	20		147.26
			20	147.26
			20	147.26
04/09/2025	12:28:07.535	19		147.28
			19	147.28
			19	147.28
04/09/2025	12:27:58.889	5		147.28
			5	147.28
			5	147.28
04/09/2025	12:27:48.269	20		147.26
			20	147.26
			20	147.26
04/09/2025	12:27:44.562	100		147.26
			100	147.26
			100	147.26
04/09/2025	12:27:43.324	50		147.28
			50	147.28
			50	147.28
04/09/2025	12:27:34.953	200		147.26
			200	147.26
			200	147.26
04/09/2025	12:27:26.642	15		147.22
			15	147.22
			15	147.22
04/09/2025	12:26:29.413	17		147.28
			17	147.28
			17	147.28
04/09/2025	12:26:29.306	15		147.28
			15	147.28
			15	147.28
04/09/2025	12:24:08.831	219		147.30
			219	147.30
			219	147.30
04/09/2025	12:24:00.263	7		147.32
			7	147.32
			7	147.32
04/09/2025	12:23:26.257	1		147.30
			1	147.30
			1	147.30
04/09/2025	12:22:52.604	13		147.22
			13	147.22
			13	147.22
04/09/2025	12:21:38.808	5		147.28
			5	147.28
			5	147.28
04/09/2025	12:21:28.944	1		147.28
			1	147.28
			1	147.28
04/09/2025	12:21:11.073	100		147.26
			100	147.26
			100	147.26
04/09/2025	12:21:10.770	1		147.30
			1	147.30
			1	147.30
04/09/2025	12:20:57.031	40		147.24
			40	147.24
			40	147.24
04/09/2025	12:20:11.573	90		147.30
			90	147.30
			90	147.30
04/09/2025	12:19:59.890	23		147.32
			23	147.32
			23	147.32
04/09/2025	12:19:04.345	1		147.32
			1	147.32
			1	147.32
04/09/2025	12:18:32.685	500		147.34
			500	147.34
			500	147.34
04/09/2025	12:18:26.088	30		147.36
			30	147.36
			30	147.36
04/09/2025	12:18:07.002	1		147.38
			1	147.38
			1	147.38
04/09/2025	12:16:20.354	136		147.38
			136	147.38
			136	147.38
04/09/2025	12:16:05.589	28		147.40
			25	147.40
			2	147.40
			1	147.40
			28	147.40
04/09/2025	12:14:49.899	500		147.40
			500	147.40
			500	147.40
04/09/2025	12:14:24.679	8		147.40
			8	147.40
			8	147.40
04/09/2025	12:14:18.345	11		147.40
			11	147.40
			11	147.40
04/09/2025	12:14:04.529	3		147.38
			3	147.38
			3	147.38
04/09/2025	12:13:42.904	1		147.38
			1	147.38
			1	147.38
04/09/2025	12:13:28.057	7		147.36
			7	147.36
			7	147.36
04/09/2025	12:13:00.636	3		147.42
			3	147.42
			3	147.42
04/09/2025	12:12:59.186	20		147.40
			20	147.40
			20	147.40
04/09/2025	12:12:42.034	3		147.40
			3	147.40
			3	147.40
04/09/2025	12:11:45.306	8		147.42
			8	147.42
			8	147.42
04/09/2025	12:11:41.250	1		147.42
			1	147.42
			1	147.42
04/09/2025	12:11:29.996	500		147.40
			500	147.40
			500	147.40
04/09/2025	12:11:29.499	1		147.40
			1	147.40
			1	147.40
04/09/2025	12:11:09.427	1		147.42
			1	147.42
			1	147.42
04/09/2025	12:11:02.741	1		147.44
			1	147.44
			1	147.44
04/09/2025	12:10:11.737	1		147.46
			1	147.46
			1	147.46
04/09/2025	12:09:31.546	3		147.48
			3	147.48
			3	147.48
04/09/2025	12:09:29.889	1		147.52
			1	147.52
			1	147.52
04/09/2025	12:09:11.975	4		147.46
			4	147.46
			4	147.46
04/09/2025	12:09:03.751	3		147.52
			3	147.52
			3	147.52
04/09/2025	12:08:59.498	1		147.52
			1	147.52
			1	147.52
04/09/2025	12:08:58.194	2		147.46
			2	147.46
			2	147.46
04/09/2025	12:08:15.173	10		147.54
			10	147.54
			10	147.54
04/09/2025	12:08:08.193	1		147.48
			1	147.48
			1	147.48
04/09/2025	12:07:58.335	1		147.56
			1	147.56
			1	147.56
04/09/2025	12:07:54.926	9		147.50
			9	147.50
			9	147.50
04/09/2025	12:07:52.267	2		147.54
			2	147.54
			2	147.54
04/09/2025	12:07:48.017	20		147.48
			20	147.48
			20	147.48
04/09/2025	12:07:26.752	20		147.50
			20	147.50
			20	147.50
04/09/2025	12:07:03.723	3		147.46
			3	147.46
			3	147.46
04/09/2025	12:06:59.565	4		147.50
			4	147.50
			4	147.50
04/09/2025	12:06:59.295	3		147.52
			3	147.52
			3	147.52
04/09/2025	12:06:20.742	7		147.52
			7	147.52
			7	147.52
04/09/2025	12:06:15.872	50		147.52
			50	147.52
			50	147.52
04/09/2025	12:05:42.919	8		147.50
			8	147.50
			8	147.50
04/09/2025	12:04:30.498	5		147.56
			5	147.56
			5	147.56
04/09/2025	12:04:19.538	1		147.52
			1	147.52
			1	147.52
04/09/2025	12:03:49.845	100		147.52
			100	147.52
			100	147.52
04/09/2025	12:02:20.555	190		147.50
			190	147.50
			190	147.50
04/09/2025	12:02:10.187	33		147.56
			33	147.56
			33	147.56
04/09/2025	12:01:17.558	20		147.52
			20	147.52
			20	147.52
04/09/2025	12:00:59.080	103		147.48
			103	147.48
			103	147.48
04/09/2025	12:00:58.936	500		147.48
			500	147.48
			500	147.48
04/09/2025	12:00:53.066	200		147.52
			200	147.52
			200	147.52
04/09/2025	12:00:08.651	3		147.48
			3	147.48
			3	147.48
04/09/2025	12:00:07.754	2		147.48
			2	147.48
			2	147.48
04/09/2025	12:00:05.145	20		147.52
			20	147.52
			20	147.52
04/09/2025	11:59:51.813	202		147.44
			202	147.44
			202	147.44
04/09/2025	11:59:35.273	84		147.48
			84	147.48
			84	147.48
04/09/2025	11:59:15.748	2		147.46
			2	147.46
			2	147.46
04/09/2025	11:59:09.777	1		147.46
			1	147.46
			1	147.46
04/09/2025	11:58:58.716	3		147.48
			3	147.48
			3	147.48
04/09/2025	11:58:10.123	100		147.48
			100	147.48
			100	147.48
04/09/2025	11:58:02.395	50		147.48
			50	147.48
			50	147.48
04/09/2025	11:57:32.704	3		147.44
			3	147.44
			3	147.44
04/09/2025	11:57:19.820	1		147.48
			1	147.48
			1	147.48
04/09/2025	11:56:19.095	300		147.48
			300	147.48
			300	147.48
04/09/2025	11:55:28.383	320		147.48
			320	147.48
			320	147.48
04/09/2025	11:55:11.632	20		147.46
			20	147.46
			20	147.46

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

SpielVGG Unterhaching KGaA Bid: 2.48 / Ask: 2.50
Volume: 1 049 923
+53.37%

Top 5 Turnover

Realtime Quotes
Last Update:
04/09/2025 @ 14:34:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice