Tradegate Exchange

Nvidia Corp.

2048

1611

142.42

Date	Time	Volume	Order Volume	Price
08/09/2025	15:09:49.838	1		142.42
			1	142.42
			1	142.42
08/09/2025	15:09:49.436	1		142.42
			1	142.42
			1	142.42
08/09/2025	15:09:40.852	23		142.40
			16	142.40
			7	142.40
			23	142.40
08/09/2025	15:09:39.174	1		142.42
			1	142.42
			1	142.42
08/09/2025	15:09:05.280	20		142.48
			20	142.48
			20	142.48
08/09/2025	15:09:00.737	5		142.44
			5	142.44
			5	142.44
08/09/2025	15:08:12.116	3		142.46
			3	142.46
			3	142.46
08/09/2025	15:07:56.538	3		142.48
			3	142.48
			3	142.48
08/09/2025	15:07:54.953	5		142.52
			5	142.52
			5	142.52
08/09/2025	15:07:53.411	50		142.50
			50	142.50
			50	142.50
08/09/2025	15:07:37.024	1		142.54
			1	142.54
			1	142.54
08/09/2025	15:07:35.173	100		142.48
			100	142.48
			100	142.48
08/09/2025	15:07:31.896	1		142.54
			1	142.54
			1	142.54
08/09/2025	15:06:59.814	35		142.56
			35	142.56
			35	142.56
08/09/2025	15:06:50.543	219		142.52
			219	142.52
			219	142.52
08/09/2025	15:06:39.770	12		142.52
			12	142.52
			12	142.52
08/09/2025	15:06:35.769	1		142.56
			1	142.56
			1	142.56
08/09/2025	15:06:05.126	241		142.50
			241	142.50
			241	142.50
08/09/2025	15:05:57.939	5		142.48
			5	142.48
			5	142.48
08/09/2025	15:05:53.986	50		142.48
			50	142.48
			50	142.48
08/09/2025	15:05:39.104	25		142.48
			25	142.48
			25	142.48
08/09/2025	15:05:19.235	25		142.52
			25	142.52
			25	142.52
08/09/2025	15:05:11.170	3		142.54
			3	142.54
			3	142.54
08/09/2025	15:05:04.611	350		142.48
			50	142.48
			8	142.48
			96	142.48
			350	142.48
			20	142.48
			21	142.48
			10	142.48
			35	142.48
			10	142.48
			100	142.48
08/09/2025	15:04:39.715	210		142.52
			210	142.52
			210	142.52
08/09/2025	15:04:10.649	10		142.56
			10	142.56
			10	142.56
08/09/2025	15:03:51.014	2		142.54
			2	142.54
			2	142.54
08/09/2025	15:03:38.137	9		142.58
			9	142.58
			9	142.58
08/09/2025	15:03:30.907	350		142.54
			350	142.54
			350	142.54
08/09/2025	15:02:59.305	1		142.64
			1	142.64
			1	142.64
08/09/2025	15:02:54.090	143		142.68
			143	142.68
			143	142.68
08/09/2025	15:02:50.775	50		142.62
			50	142.62
			50	142.62
08/09/2025	15:02:42.306	2		142.66
			2	142.66
			2	142.66
08/09/2025	15:02:03.043	2		142.62
			2	142.62
			2	142.62
08/09/2025	15:01:40.850	20		142.72
			20	142.72
			20	142.72
08/09/2025	15:01:26.792	12		142.66
			12	142.66
			12	142.66
08/09/2025	15:00:50.079	4		142.70
			4	142.70
			4	142.70
08/09/2025	15:00:36.303	40		142.78
			40	142.78
			40	142.78
08/09/2025	15:00:33.121	5		142.80
			5	142.80
			5	142.80
08/09/2025	15:00:30.428	390		142.74
			390	142.74
			390	142.74
08/09/2025	15:00:24.616	2 510		142.74
			2 500	142.74
			10	142.74
			2 510	142.74
08/09/2025	14:59:59.399	500		142.80
			500	142.80
			500	142.80
08/09/2025	14:59:58.339	8		142.86
			8	142.86
			8	142.86
08/09/2025	14:59:49.086	2		142.86
			2	142.86
			2	142.86
08/09/2025	14:59:36.911	3		142.78
			3	142.78
			3	142.78
08/09/2025	14:59:36.316	5		142.84
			5	142.84
			5	142.84
08/09/2025	14:58:57.717	28		142.84
			28	142.84
			28	142.84
08/09/2025	14:58:52.761	11		142.80
			11	142.80
			11	142.80
08/09/2025	14:58:48.682	15		142.80
			15	142.80
			15	142.80
08/09/2025	14:58:46.386	2		142.84
			2	142.84
			2	142.84
08/09/2025	14:58:39.858	1		142.84
			1	142.84
			1	142.84
08/09/2025	14:58:32.003	2		142.84
			2	142.84
			2	142.84
08/09/2025	14:57:57.189	1		142.86
			1	142.86
			1	142.86
08/09/2025	14:56:46.965	10		142.74
			10	142.74
			10	142.74
08/09/2025	14:56:37.799	1		142.78
			1	142.78
			1	142.78
08/09/2025	14:56:17.068	47		142.82
			47	142.82
			47	142.82
08/09/2025	14:56:13.025	4		142.74
			4	142.74
			4	142.74
08/09/2025	14:56:04.082	13		142.80
			13	142.80
			13	142.80
08/09/2025	14:55:49.749	100		142.70
			100	142.70
			100	142.70
08/09/2025	14:55:49.648	7		142.64
			3	142.64
			3	142.64
			7	142.64
			1	142.64
08/09/2025	14:54:19.043	1 000		142.70
			1 000	142.70
			1 000	142.70
08/09/2025	14:53:45.578	3		142.68
			3	142.68
			3	142.68
08/09/2025	14:53:20.293	100		142.72
			100	142.72
			100	142.72
08/09/2025	14:53:10.298	410		142.72
			410	142.72
			410	142.72
08/09/2025	14:52:40.488	91		142.72
			91	142.72
			91	142.72
08/09/2025	14:52:28.469	1		142.68
			1	142.68
			1	142.68
08/09/2025	14:52:21.015	1		142.64
			1	142.64
			1	142.64
08/09/2025	14:51:20.127	350		142.76
			350	142.76
			350	142.76
08/09/2025	14:50:42.265	2		142.70
			2	142.70
			2	142.70
08/09/2025	14:50:36.783	1		142.70
			1	142.70
			1	142.70
08/09/2025	14:50:01.301	7		142.74
			7	142.74
			7	142.74
08/09/2025	14:49:44.572	25		142.66
			25	142.66
			25	142.66
08/09/2025	14:49:39.113	1		142.72
			1	142.72
			1	142.72
08/09/2025	14:49:24.712	4		142.72
			4	142.72
			4	142.72
08/09/2025	14:49:10.324	24		142.72
			24	142.72
			24	142.72
08/09/2025	14:48:49.947	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:48:28.765	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:47:55.354	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:47:28.507	25		142.72
			25	142.72
			25	142.72
08/09/2025	14:47:22.040	10		142.76
			10	142.76
			10	142.76
08/09/2025	14:47:12.275	78		142.74
			78	142.74
			78	142.74
08/09/2025	14:47:11.112	30		142.68
			30	142.68
			30	142.68
08/09/2025	14:46:58.648	35		142.72
			25	142.72
			35	142.72
			10	142.72
08/09/2025	14:46:58.548	6		142.72
			6	142.72
			6	142.72
08/09/2025	14:46:58.262	1		142.66
			1	142.66
			1	142.66
08/09/2025	14:46:22.455	18		142.66
			18	142.66
			18	142.66
08/09/2025	14:46:19.147	20		142.66
			20	142.66
			20	142.66
08/09/2025	14:46:00.940	40		142.70
			40	142.70
			40	142.70
08/09/2025	14:45:58.753	2		142.70
			2	142.70
			2	142.70
08/09/2025	14:45:49.557	30		142.70
			30	142.70
			30	142.70
08/09/2025	14:45:24.273	183		142.70
			183	142.70
			70	142.70
			18	142.70
			28	142.70
			14	142.70
			25	142.70
			28	142.70
08/09/2025	14:45:24.164	24		142.70
			24	142.70
			24	142.70
08/09/2025	14:45:10.188	30		142.70
			30	142.70
			30	142.70
08/09/2025	14:45:05.206	25		142.64
			25	142.64
			25	142.64
08/09/2025	14:44:44.585	7		142.60
			7	142.60
			7	142.60
08/09/2025	14:44:43.995	1		142.68
			1	142.68
			1	142.68
08/09/2025	14:43:44.019	104		142.64
			20	142.64
			104	142.64
			4	142.64
			80	142.64
08/09/2025	14:43:43.940	15		142.64
			15	142.64
			15	142.64
08/09/2025	14:43:34.258	44		142.60
			44	142.60
			44	142.60
08/09/2025	14:43:25.650	18		142.66
			18	142.66
			18	142.66
08/09/2025	14:43:25.596	49		142.66
			49	142.66
			49	142.66
08/09/2025	14:43:07.798	190		142.52
			190	142.52
			190	142.52
08/09/2025	14:43:02.286	3		142.52
			3	142.52
			3	142.52
08/09/2025	14:42:57.849	48		142.52
			48	142.52
			48	142.52
08/09/2025	14:42:56.807	10		142.52
			10	142.52
			10	142.52
08/09/2025	14:42:39.454	2		142.52
			2	142.52
			2	142.52
08/09/2025	14:42:28.987	1		142.56
			1	142.56
			1	142.56
08/09/2025	14:42:19.596	1		142.58
			1	142.58
			1	142.58
08/09/2025	14:42:11.378	3		142.58
			3	142.58
			3	142.58
08/09/2025	14:42:08.115	393		142.52
			393	142.52
			393	142.52
08/09/2025	14:42:08.006	260		142.52
			260	142.52
			260	142.52
08/09/2025	14:42:01.458	840		142.56
			840	142.56
			500	142.56
			10	142.56
			30	142.56
			300	142.56
08/09/2025	14:42:01.407	3		142.56
			3	142.56
			3	142.56
08/09/2025	14:41:48.993	25		142.62
			25	142.62
			25	142.62
08/09/2025	14:41:35.134	10		142.62
			10	142.62
			10	142.62
08/09/2025	14:41:30.341	890		142.62
			890	142.62
			890	142.62
08/09/2025	14:40:56.802	500		142.62
			500	142.62
			500	142.62
08/09/2025	14:40:41.443	80		142.64
			80	142.64
			80	142.64
08/09/2025	14:40:20.802	70		142.62
			70	142.62
			70	142.62
08/09/2025	14:39:02.752	20		142.76
			20	142.76
			20	142.76
08/09/2025	14:39:00.295	100		142.70
			100	142.70
			100	142.70
08/09/2025	14:38:14.180	113		142.76
			113	142.76
			113	142.76
08/09/2025	14:38:07.157	8		142.76
			8	142.76
			8	142.76
08/09/2025	14:37:46.932	2		142.74
			2	142.74
			2	142.74
08/09/2025	14:37:35.275	34		142.78
			30	142.78
			34	142.78
			4	142.78
08/09/2025	14:37:32.964	46		142.72
			46	142.72
			46	142.72
08/09/2025	14:37:16.741	35		142.74
			35	142.74
			35	142.74
08/09/2025	14:37:10.807	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:37:09.804	3		142.68
			3	142.68
			3	142.68
08/09/2025	14:36:33.785	8		142.78
			8	142.78
			8	142.78
08/09/2025	14:35:37.315	4		142.74
			4	142.74
			4	142.74
08/09/2025	14:35:21.598	10		142.70
			10	142.70
			10	142.70
08/09/2025	14:34:29.895	4		142.72
			4	142.72
			4	142.72
08/09/2025	14:34:28.099	60		142.72
			60	142.72
			60	142.72
08/09/2025	14:33:59.885	2		142.78
			2	142.78
			2	142.78
08/09/2025	14:33:41.947	1		142.72
			1	142.72
			1	142.72
08/09/2025	14:33:21.192	2		142.82
			2	142.82
			2	142.82
08/09/2025	14:33:08.528	7		142.82
			7	142.82
			7	142.82
08/09/2025	14:32:56.386	6		142.84
			6	142.84
			6	142.84
08/09/2025	14:32:55.623	22		142.78
			22	142.78
			22	142.78
08/09/2025	14:32:22.799	7		142.84
			7	142.84
			7	142.84
08/09/2025	14:31:50.837	211		142.80
			211	142.80
			211	142.80
08/09/2025	14:31:36.476	349		142.78
			20	142.78
			329	142.78
			349	142.78
08/09/2025	14:30:47.987	3		142.70
			3	142.70
			3	142.70
08/09/2025	14:30:17.498	1		142.76
			1	142.76
			1	142.76
08/09/2025	14:30:15.043	104		142.76
			104	142.76
			104	142.76
08/09/2025	14:29:54.614	5		142.76
			5	142.76
			5	142.76
08/09/2025	14:29:42.283	1		142.76
			1	142.76
			1	142.76
08/09/2025	14:29:23.679	10		142.78
			10	142.78
			10	142.78
08/09/2025	14:29:04.589	50		142.78
			50	142.78
			50	142.78
08/09/2025	14:29:00.606	1		142.72
			1	142.72
			1	142.72
08/09/2025	14:28:08.392	1		142.70
			1	142.70
			1	142.70
08/09/2025	14:28:04.535	8		142.76
			8	142.76
			8	142.76
08/09/2025	14:27:48.544	50		142.70
			50	142.70
			50	142.70
08/09/2025	14:27:37.429	5		142.76
			5	142.76
			5	142.76
08/09/2025	14:27:03.867	20		142.70
			20	142.70
			20	142.70
08/09/2025	14:25:48.209	45		142.80
			45	142.80
			45	142.80
08/09/2025	14:25:14.830	30		142.86
			30	142.86
			30	142.86
08/09/2025	14:24:37.632	1		142.84
			1	142.84
			1	142.84
08/09/2025	14:24:22.084	6		142.76
			6	142.76
			6	142.76
08/09/2025	14:23:49.803	56		142.80
			56	142.80
			56	142.80
08/09/2025	14:23:22.773	7		142.70
			7	142.70
			7	142.70
08/09/2025	14:23:09.392	8		142.76
			8	142.76
			8	142.76
08/09/2025	14:22:52.510	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:22:12.330	425		142.80
			425	142.80
			425	142.80
08/09/2025	14:22:02.810	14		142.90
			14	142.90
			14	142.90
08/09/2025	14:22:00.860	150		142.92
			150	142.92
			150	142.92
08/09/2025	14:22:00.535	30		142.80
			30	142.80
			30	142.80
08/09/2025	14:21:58.067	25		142.90
			25	142.90
			25	142.90
08/09/2025	14:21:56.385	60		142.80
			60	142.80
			60	142.80
08/09/2025	14:21:17.813	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:21:13.191	150		142.80
			150	142.80
			150	142.80
08/09/2025	14:20:36.961	20		142.80
			20	142.80
			20	142.80
08/09/2025	14:20:34.714	500		142.80
			500	142.80
			500	142.80
08/09/2025	14:20:32.639	100		142.82
			100	142.82
			50	142.82
			50	142.82
08/09/2025	14:20:02.309	500		142.80
			500	142.80
			500	142.80
08/09/2025	14:19:38.840	7		142.82
			7	142.82
			7	142.82
08/09/2025	14:19:10.043	100		142.84
			100	142.84
			100	142.84
08/09/2025	14:19:09.599	100		142.82
			100	142.82
			100	142.82
08/09/2025	14:19:09.032	5		142.84
			5	142.84
			5	142.84
08/09/2025	14:18:46.302	50		142.82
			50	142.82
			50	142.82
08/09/2025	14:18:11.631	6		142.90
			6	142.90
			6	142.90
08/09/2025	14:17:55.126	18		142.90
			18	142.90
			18	142.90
08/09/2025	14:17:51.698	15		142.96
			15	142.96
			15	142.96
08/09/2025	14:17:40.295	210		142.96
			210	142.96
			210	142.96
08/09/2025	14:17:30.939	1		142.96
			1	142.96
			1	142.96
08/09/2025	14:17:30.053	10		142.98
			10	142.98
			10	142.98
08/09/2025	14:17:06.779	70		143.00
			70	143.00
			70	143.00
08/09/2025	14:16:33.314	10		142.92
			10	142.92
			10	142.92
08/09/2025	14:16:31.190	2		142.90
			2	142.90
			2	142.90
08/09/2025	14:15:43.848	2		142.92
			2	142.92
			1	142.92
			1	142.92
08/09/2025	14:15:40.123	1		142.98
			1	142.98
			1	142.98
08/09/2025	14:15:18.851	30		142.92
			30	142.92
			30	142.92
08/09/2025	14:15:09.464	3		142.94
			3	142.94
			3	142.94
08/09/2025	14:15:08.544	6		142.90
			6	142.90
			6	142.90
08/09/2025	14:15:04.185	14		142.96
			14	142.96
			14	142.96
08/09/2025	14:14:19.826	11		142.94
			11	142.94
			11	142.94
08/09/2025	14:14:07.530	20		142.92
			20	142.92
			20	142.92
08/09/2025	14:13:02.436	12		142.80
			12	142.80
			12	142.80
08/09/2025	14:12:52.475	1		142.84
			1	142.84
			1	142.84
08/09/2025	14:12:14.854	6		142.84
			6	142.84
			6	142.84
08/09/2025	14:11:48.138	78		142.80
			78	142.80
			78	142.80
08/09/2025	14:11:44.156	20		142.86
			20	142.86
			20	142.86
08/09/2025	14:11:38.650	1		142.82
			1	142.82
			1	142.82
08/09/2025	14:11:35.375	4		142.82
			4	142.82
			4	142.82
08/09/2025	14:11:19.422	1		142.82
			1	142.82
			1	142.82
08/09/2025	14:11:14.368	703		142.90
			504	142.90
			199	142.90
			1	142.90
			700	142.90
			1	142.90
			1	142.90
08/09/2025	14:10:00.241	500		142.92
			500	142.92
			500	142.92
08/09/2025	14:09:59.465	3		142.94
			3	142.94
			3	142.94
08/09/2025	14:09:36.892	500		142.90
			500	142.90
			500	142.90
08/09/2025	14:09:31.830	6		142.84
			6	142.84
			6	142.84
08/09/2025	14:09:06.629	10		142.86
			10	142.86
			10	142.86
08/09/2025	14:09:01.474	75		142.84
			75	142.84
			75	142.84
08/09/2025	14:08:45.008	1		142.74
			1	142.74
			1	142.74
08/09/2025	14:08:38.255	10		142.74
			10	142.74
			10	142.74
08/09/2025	14:07:58.679	20		142.74
			20	142.74
			20	142.74
08/09/2025	14:07:22.655	2 190		142.62
			1 985	142.62
			2 190	142.62
			205	142.62
08/09/2025	14:07:16.587	470		142.62
			5	142.62
			65	142.62
			470	142.62
			400	142.62
08/09/2025	14:07:07.523	65		142.70
			50	142.70
			65	142.70
			15	142.70
08/09/2025	14:07:05.370	409		142.74
			409	142.74
			409	142.74
08/09/2025	14:06:55.862	500		142.74
			500	142.74
			500	142.74
08/09/2025	14:06:53.248	300		142.72
			202	142.72
			73	142.72
			300	142.72
			25	142.72
08/09/2025	14:06:27.959	500		142.74
			500	142.74
			500	142.74
08/09/2025	14:06:21.734	15		142.80
			15	142.80
			15	142.80
08/09/2025	14:06:03.058	11		142.80
			11	142.80
			11	142.80
08/09/2025	14:06:00.414	37		142.80
			37	142.80
			37	142.80
08/09/2025	14:05:59.912	275		142.80
			275	142.80
			275	142.80
08/09/2025	14:05:56.981	23		142.76
			23	142.76
			23	142.76
08/09/2025	14:05:54.797	100		142.80
			100	142.80
			100	142.80
08/09/2025	14:05:23.751	2		142.90
			2	142.90
			2	142.90
08/09/2025	14:05:19.343	55		142.94
			55	142.94
			55	142.94
08/09/2025	14:05:13.768	91		142.90
			91	142.90
			91	142.90
08/09/2025	14:04:42.447	1		142.90
			1	142.90
			1	142.90
08/09/2025	14:04:18.289	98		142.92
			98	142.92
			98	142.92
08/09/2025	14:03:56.559	10		142.98
			10	142.98
			10	142.98
08/09/2025	14:03:56.039	1		142.98
			1	142.98
			1	142.98
08/09/2025	14:03:53.584	150		142.98
			150	142.98
			150	142.98
08/09/2025	14:03:19.090	1		142.98
			1	142.98
			1	142.98
08/09/2025	14:02:33.788	14		143.02
			14	143.02
			14	143.02
08/09/2025	14:02:28.582	5		143.02
			5	143.02
			5	143.02
08/09/2025	14:02:04.697	3		142.96
			3	142.96
			3	142.96
08/09/2025	14:01:45.960	5		143.00
			5	143.00
			5	143.00
08/09/2025	14:01:25.334	10		142.96
			10	142.96
			10	142.96
08/09/2025	14:01:01.772	2		142.92
			2	142.92
			2	142.92
08/09/2025	14:00:02.999	10		142.94
			10	142.94
			10	142.94
08/09/2025	13:59:45.070	1		142.94
			1	142.94
			1	142.94
08/09/2025	13:58:27.425	9		142.98
			9	142.98
			9	142.98
08/09/2025	13:58:13.951	16		143.02
			16	143.02
			16	143.02
08/09/2025	13:58:08.349	20		143.04
			20	143.04
			20	143.04
08/09/2025	13:58:07.858	15		142.96
			8	142.96
			7	142.96
			15	142.96
08/09/2025	13:57:28.097	13		143.02
			13	143.02
			13	143.02
08/09/2025	13:57:18.263	20		143.16
			20	143.16
			20	143.16
08/09/2025	13:56:33.793	6		143.14
			6	143.14
			6	143.14
08/09/2025	13:56:20.499	3		143.18
			3	143.18
			3	143.18
08/09/2025	13:55:55.883	15		143.20
			15	143.20
			15	143.20
08/09/2025	13:55:12.695	85		143.16
			85	143.16
			85	143.16
08/09/2025	13:55:05.873	10		143.10
			10	143.10
			10	143.10
08/09/2025	13:54:53.841	72		143.18
			72	143.18
			72	143.18
08/09/2025	13:54:42.775	66		143.12
			66	143.12
			66	143.12
08/09/2025	13:54:11.581	20		143.22
			20	143.22
			20	143.22
08/09/2025	13:53:29.452	1		143.20
			1	143.20
			1	143.20
08/09/2025	13:52:14.101	17		143.16
			17	143.16
			17	143.16
08/09/2025	13:52:10.836	15		143.16
			15	143.16
			15	143.16
08/09/2025	13:52:04.118	1		143.16
			1	143.16
			1	143.16
08/09/2025	13:51:40.775	5		143.14
			5	143.14
			5	143.14
08/09/2025	13:51:38.298	15		143.14
			15	143.14
			15	143.14
08/09/2025	13:51:37.194	3		143.14
			3	143.14
			3	143.14
08/09/2025	13:51:10.189	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:50:47.454	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:50:46.650	1		143.16
			1	143.16
			1	143.16
08/09/2025	13:50:43.215	2		143.10
			2	143.10
			2	143.10
08/09/2025	13:50:16.936	20		143.16
			20	143.16
			20	143.16
08/09/2025	13:49:27.818	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:48:54.375	2		143.12
			2	143.12
			2	143.12
08/09/2025	13:48:38.523	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:47:36.382	20		143.12
			20	143.12
			20	143.12
08/09/2025	13:47:35.427	120		143.04
			120	143.04
			120	143.04
08/09/2025	13:47:13.777	3		143.06
			3	143.06
			3	143.06
08/09/2025	13:46:47.814	30		143.14
			30	143.14
			30	143.14
08/09/2025	13:46:38.923	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:46:34.654	1		143.12
			1	143.12
			1	143.12
08/09/2025	13:46:33.098	5		143.10
			5	143.10
			5	143.10
08/09/2025	13:46:32.905	100		143.10
			100	143.10
			100	143.10
08/09/2025	13:45:45.134	2		143.20
			2	143.20
			2	143.20
08/09/2025	13:45:34.478	1		143.26
			1	143.26
			1	143.26
08/09/2025	13:45:26.523	1		143.20
			1	143.20
			1	143.20
08/09/2025	13:45:09.334	22		143.18
			22	143.18
			22	143.18
08/09/2025	13:45:06.688	450		143.18
			450	143.18
			450	143.18
08/09/2025	13:44:58.548	1		143.24
			1	143.24
			1	143.24
08/09/2025	13:44:21.147	50		143.18
			50	143.18
			50	143.18
08/09/2025	13:43:49.406	4		143.08
			4	143.08
			4	143.08
08/09/2025	13:42:58.644	32		143.10
			32	143.10
			32	143.10
08/09/2025	13:42:29.527	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:42:02.828	15		143.16
			15	143.16
			15	143.16
08/09/2025	13:41:42.879	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:40:55.277	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:39:20.234	5		143.06
			5	143.06
			5	143.06
08/09/2025	13:39:08.111	10		143.06
			10	143.06
			10	143.06
08/09/2025	13:39:03.043	145		143.06
			145	143.06
			145	143.06
08/09/2025	13:37:52.887	1		143.14
			1	143.14
			1	143.14
08/09/2025	13:37:34.255	102		143.12
			102	143.12
			102	143.12
08/09/2025	13:36:50.606	8		143.08
			8	143.08
			8	143.08
08/09/2025	13:36:26.011	110		143.10
			110	143.10
			110	143.10
08/09/2025	13:36:16.448	5		143.06
			5	143.06
			5	143.06
08/09/2025	13:36:09.105	20		143.12
			20	143.12
			20	143.12
08/09/2025	13:36:06.760	100		143.12
			100	143.12
			100	143.12
08/09/2025	13:35:57.699	14		143.14
			14	143.14
			14	143.14
08/09/2025	13:35:41.400	8		143.12
			8	143.12
			8	143.12
08/09/2025	13:34:37.446	3		143.10
			3	143.10
			3	143.10
08/09/2025	13:34:32.452	45		143.10
			45	143.10
			45	143.10
08/09/2025	13:33:55.996	10		143.08
			10	143.08
			10	143.08
08/09/2025	13:31:59.094	1		143.16
			1	143.16
			1	143.16
08/09/2025	13:31:01.569	20		143.18
			20	143.18
			20	143.18
08/09/2025	13:30:43.090	5		143.14
			5	143.14
			5	143.14
08/09/2025	13:30:35.218	102		143.10
			102	143.10
			102	143.10
08/09/2025	13:30:17.216	3		143.10
			3	143.10
			3	143.10
08/09/2025	13:30:00.217	7		143.10
			7	143.10
			7	143.10
08/09/2025	13:29:55.485	1		143.14
			1	143.14
			1	143.14
08/09/2025	13:29:03.965	9		143.16
			9	143.16
			9	143.16
08/09/2025	13:29:01.874	30		143.10
			30	143.10
			30	143.10
08/09/2025	13:29:01.698	30		143.16
			30	143.16
			30	143.16

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

4SC AG Bid: 1.305 / Ask: 1.33
Volume: 1 638 430
+118.03%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 15:09:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice