Tradegate Exchange

Nvidia Corp.

998

860

146.50

Date	Time	Volume	Order Volume	Price
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
04/09/2025	11:54:31.127	15		147.46
			15	147.46
			15	147.46
04/09/2025	11:54:29.841	170		147.46
			170	147.46
			170	147.46
04/09/2025	11:54:28.630	333		147.46
			333	147.46
			333	147.46
04/09/2025	11:53:45.729	1		147.46
			1	147.46
			1	147.46
04/09/2025	11:53:09.722	16		147.50
			16	147.50
			16	147.50
04/09/2025	11:53:02.686	250		147.54
			250	147.54
			250	147.54
04/09/2025	11:52:29.094	6		147.48
			6	147.48
			6	147.48
04/09/2025	11:52:21.993	8		147.52
			8	147.52
			8	147.52
04/09/2025	11:52:20.444	1		147.46
			1	147.46
			1	147.46
04/09/2025	11:50:29.401	5		147.46
			5	147.46
			5	147.46
04/09/2025	11:50:19.311	2		147.48
			2	147.48
			2	147.48
04/09/2025	11:49:56.269	4		147.42
			4	147.42
			4	147.42
04/09/2025	11:49:32.954	40		147.44
			40	147.44
			40	147.44
04/09/2025	11:49:10.702	2		147.42
			2	147.42
			2	147.42
04/09/2025	11:48:18.252	7		147.36
			7	147.36
			7	147.36
04/09/2025	11:47:28.882	15		147.36
			15	147.36
			15	147.36
04/09/2025	11:47:09.885	10		147.36
			10	147.36
			10	147.36
04/09/2025	11:46:16.033	2		147.30
			2	147.30
			2	147.30
04/09/2025	11:45:31.823	110		147.30
			110	147.30
			110	147.30
04/09/2025	11:45:30.573	7		147.30
			7	147.30
			7	147.30
04/09/2025	11:44:54.811	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:44:54.007	7		147.32
			7	147.32
			7	147.32
04/09/2025	11:44:04.521	3		147.30
			3	147.30
			3	147.30
04/09/2025	11:43:46.202	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:43:31.878	2		147.34
			2	147.34
			2	147.34
04/09/2025	11:43:30.510	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:43:03.248	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:42:40.152	5		147.34
			5	147.34
			5	147.34
04/09/2025	11:42:21.173	10		147.32
			10	147.32
			10	147.32
04/09/2025	11:41:43.861	5		147.38
			5	147.38
			5	147.38
04/09/2025	11:41:26.290	1		147.38
			1	147.38
			1	147.38
04/09/2025	11:41:17.340	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:40:58.038	11		147.36
			11	147.36
			11	147.36
04/09/2025	11:40:25.994	44		147.34
			44	147.34
			44	147.34
04/09/2025	11:40:19.821	100		147.36
			100	147.36
			100	147.36
04/09/2025	11:39:21.096	30		147.38
			30	147.38
			30	147.38
04/09/2025	11:39:18.043	2		147.42
			2	147.42
			2	147.42
04/09/2025	11:38:05.668	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:37:45.052	2		147.36
			2	147.36
			2	147.36
04/09/2025	11:37:23.671	1		147.38
			1	147.38
			1	147.38
04/09/2025	11:37:03.035	4		147.32
			4	147.32
			4	147.32
04/09/2025	11:36:46.775	3		147.36
			3	147.36
			3	147.36
04/09/2025	11:36:41.510	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:36:39.700	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:36:27.028	7		147.34
			7	147.34
			7	147.34
04/09/2025	11:36:16.542	5		147.36
			5	147.36
			5	147.36
04/09/2025	11:36:02.980	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:36:01.170	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:36:00.950	140		147.34
			140	147.34
			140	147.34
04/09/2025	11:35:42.885	8		147.36
			8	147.36
			8	147.36
04/09/2025	11:35:30.710	15		147.36
			15	147.36
			15	147.36
04/09/2025	11:35:17.144	13		147.36
			13	147.36
			13	147.36
04/09/2025	11:35:00.783	20		147.34
			20	147.34
			20	147.34
04/09/2025	11:34:38.577	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:33:23.932	4		147.32
			4	147.32
			4	147.32
04/09/2025	11:33:09.210	17		147.32
			17	147.32
			17	147.32
04/09/2025	11:32:45.805	20		147.34
			20	147.34
			20	147.34
04/09/2025	11:32:43.879	4		147.34
			4	147.34
			4	147.34
04/09/2025	11:32:35.663	10		147.34
			10	147.34
			10	147.34
04/09/2025	11:32:25.672	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:32:24.131	260		147.34
			260	147.34
			260	147.34
04/09/2025	11:31:57.879	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:31:20.782	2		147.36
			2	147.36
			2	147.36
04/09/2025	11:31:04.400	3		147.34
			3	147.34
			3	147.34
04/09/2025	11:30:45.866	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:30:44.516	260		147.34
			260	147.34
			260	147.34
04/09/2025	11:29:59.997	6		147.34
			6	147.34
			6	147.34
04/09/2025	11:28:52.403	11		147.34
			11	147.34
			11	147.34
04/09/2025	11:28:39.791	35		147.36
			35	147.36
			35	147.36
04/09/2025	11:28:21.983	1		147.38
			1	147.38
			1	147.38
04/09/2025	11:28:12.340	20		147.36
			20	147.36
			20	147.36
04/09/2025	11:27:07.531	100		147.32
			100	147.32
			100	147.32
04/09/2025	11:26:56.529	10		147.34
			10	147.34
			10	147.34
04/09/2025	11:26:34.522	110		147.32
			110	147.32
			110	147.32
04/09/2025	11:26:30.814	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:26:25.417	50		147.36
			50	147.36
			50	147.36
04/09/2025	11:26:05.463	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:26:02.137	8		147.32
			8	147.32
			8	147.32
04/09/2025	11:25:38.192	2		147.34
			2	147.34
			2	147.34
04/09/2025	11:25:08.747	200		147.30
			200	147.30
			200	147.30
04/09/2025	11:25:01.520	6		147.26
			6	147.26
			6	147.26
04/09/2025	11:24:45.976	1		147.28
			1	147.28
			1	147.28
04/09/2025	11:22:12.417	1		147.24
			1	147.24
			1	147.24
04/09/2025	11:21:49.638	5		147.24
			5	147.24
			5	147.24
04/09/2025	11:21:23.619	5		147.24
			5	147.24
			5	147.24
04/09/2025	11:21:05.258	1		147.28
			1	147.28
			1	147.28
04/09/2025	11:20:14.816	20		147.20
			20	147.20
			20	147.20
04/09/2025	11:19:42.283	25		147.18
			25	147.18
			25	147.18
04/09/2025	11:19:17.159	2		147.20
			2	147.20
			2	147.20
04/09/2025	11:18:43.326	37		147.22
			37	147.22
			37	147.22
04/09/2025	11:18:34.203	3		147.20
			3	147.20
			3	147.20
04/09/2025	11:18:04.631	1		147.20
			1	147.20
			1	147.20
04/09/2025	11:17:17.343	54		147.18
			54	147.18
			54	147.18
04/09/2025	11:15:43.715	501		147.20
			15	147.20
			2	147.20
			8	147.20
			500	147.20
			476	147.20
			1	147.20
04/09/2025	11:13:34.912	500		147.18
			500	147.18
			500	147.18
04/09/2025	11:12:47.715	35		147.28
			35	147.28
			35	147.28
04/09/2025	11:12:25.780	41		147.18
			41	147.18
			41	147.18
04/09/2025	11:11:36.805	29		147.28
			29	147.28
			29	147.28
04/09/2025	11:11:12.774	50		147.28
			50	147.28
			50	147.28
04/09/2025	11:09:58.193	2		147.34
			2	147.34
			2	147.34
04/09/2025	11:08:42.001	7		147.28
			7	147.28
			7	147.28
04/09/2025	11:08:34.552	10		147.24
			10	147.24
			10	147.24
04/09/2025	11:08:29.732	58		147.30
			58	147.30
			58	147.30
04/09/2025	11:07:52.344	190		147.24
			190	147.24
			190	147.24
04/09/2025	11:07:47.074	10		147.30
			10	147.30
			10	147.30
04/09/2025	11:07:44.741	1		147.30
			1	147.30
			1	147.30
04/09/2025	11:06:41.237	10		147.28
			10	147.28
			10	147.28
04/09/2025	11:05:07.153	30		147.26
			30	147.26
			30	147.26
04/09/2025	11:04:59.886	100		147.24
			100	147.24
			100	147.24
04/09/2025	11:04:03.340	13		147.26
			13	147.26
			13	147.26
04/09/2025	11:03:37.639	20		147.28
			20	147.28
			20	147.28
04/09/2025	11:03:06.877	68		147.30
			68	147.30
			68	147.30
04/09/2025	11:02:43.600	2		147.30
			2	147.30
			2	147.30
04/09/2025	11:01:15.026	14		147.28
			14	147.28
			14	147.28
04/09/2025	11:00:20.056	500		147.22
			500	147.22
			500	147.22
04/09/2025	11:00:10.159	2		147.22
			2	147.22
			2	147.22
04/09/2025	11:00:03.746	1		147.26
			1	147.26
			1	147.26
04/09/2025	11:00:03.648	3		147.20
			3	147.20
			3	147.20
04/09/2025	10:59:50.865	1		147.26
			1	147.26
			1	147.26
04/09/2025	10:59:47.382	3		147.22
			3	147.22
			3	147.22
04/09/2025	10:58:46.469	65		147.24
			65	147.24
			65	147.24
04/09/2025	10:58:38.828	1		147.26
			1	147.26
			1	147.26
04/09/2025	10:58:31.953	3		147.22
			3	147.22
			3	147.22
04/09/2025	10:57:47.348	3		147.30
			3	147.30
			3	147.30
04/09/2025	10:57:24.046	65		147.26
			65	147.26
			65	147.26
04/09/2025	10:57:20.618	375		147.22
			375	147.22
			375	147.22
04/09/2025	10:57:08.456	10		147.20
			10	147.20
			10	147.20
04/09/2025	10:56:56.607	3		147.26
			3	147.26
			3	147.26
04/09/2025	10:56:51.952	1 020		147.22
			1 020	147.22
			920	147.22
			100	147.22
04/09/2025	10:56:40.356	500		147.26
			500	147.26
			500	147.26
04/09/2025	10:56:40.051	500		147.26
			500	147.26
			500	147.26
04/09/2025	10:56:28.695	500		147.28
			500	147.28
			500	147.28
04/09/2025	10:56:07.884	8		147.36
			8	147.36
			8	147.36
04/09/2025	10:55:56.960	100		147.36
			100	147.36
			100	147.36
04/09/2025	10:55:44.497	1		147.34
			1	147.34
			1	147.34
04/09/2025	10:55:37.532	110		147.34
			110	147.34
			110	147.34
04/09/2025	10:55:34.538	3		147.30
			3	147.30
			3	147.30
04/09/2025	10:55:14.125	1		147.36
			1	147.36
			1	147.36
04/09/2025	10:55:02.780	10		147.36
			10	147.36
			10	147.36
04/09/2025	10:54:55.412	14		147.34
			14	147.34
			14	147.34
04/09/2025	10:54:49.686	300		147.34
			300	147.34
			300	147.34

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: 2.62 / Ask: 2.64
Volume: 806 564
+60.74%

Top 5 Turnover

Realtime Quotes
Last Update:
04/09/2025 @ 13:18:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice