Tradegate Exchange

Nvidia Corp.

1732

1501

142.82

Date	Time	Volume	Order Volume	Price
09/09/2025	17:04:45.474	71		142.82
			71	142.82
			71	142.82
09/09/2025	17:04:43.278	10		142.72
			10	142.72
			10	142.72
09/09/2025	17:04:31.040	20		142.70
			20	142.70
			20	142.70
09/09/2025	17:04:24.981	247		142.74
			247	142.74
			247	142.74
09/09/2025	17:04:18.796	10		142.82
			10	142.82
			10	142.82
09/09/2025	17:04:02.608	7		142.90
			7	142.90
			7	142.90
09/09/2025	17:04:01.599	5		142.82
			5	142.82
			5	142.82
09/09/2025	17:03:52.278	1		142.74
			1	142.74
			1	142.74
09/09/2025	17:03:42.300	10		142.72
			10	142.72
			10	142.72
09/09/2025	17:03:29.033	300		142.78
			300	142.78
			300	142.78
09/09/2025	17:02:43.940	15		142.74
			15	142.74
			15	142.74
09/09/2025	17:02:42.981	500		142.82
			500	142.82
			500	142.82
09/09/2025	17:02:36.805	250		142.74
			250	142.74
			250	142.74
09/09/2025	17:02:22.015	71		142.82
			71	142.82
			71	142.82
09/09/2025	17:02:21.550	100		142.72
			100	142.72
			100	142.72
09/09/2025	17:02:13.880	3		142.70
			3	142.70
			3	142.70
09/09/2025	17:01:46.358	223		142.58
			22	142.58
			10	142.58
			91	142.58
			223	142.58
			100	142.58
09/09/2025	17:01:46.141	1 300		142.58
			1 300	142.58
			1 300	142.58
09/09/2025	17:01:45.923	1 309		142.58
			1 300	142.58
			9	142.58
			1 309	142.58
09/09/2025	17:01:12.966	1 300		142.76
			1 300	142.76
			1 300	142.76
09/09/2025	17:00:56.480	2		142.80
			2	142.80
			2	142.80
09/09/2025	17:00:47.122	9		142.70
			9	142.70
			9	142.70
09/09/2025	17:00:30.320	400		142.76
			400	142.76
			400	142.76
09/09/2025	17:00:17.480	20		142.84
			20	142.84
			20	142.84
09/09/2025	17:00:03.046	10		142.92
			10	142.92
			10	142.92
09/09/2025	17:00:00.943	2		142.72
			2	142.72
			2	142.72
09/09/2025	16:59:31.554	2		142.80
			2	142.80
			2	142.80
09/09/2025	16:59:24.521	300		142.78
			300	142.78
			300	142.78
09/09/2025	16:59:22.843	3		142.78
			3	142.78
			3	142.78
09/09/2025	16:59:07.781	30		142.76
			30	142.76
			30	142.76
09/09/2025	16:57:59.962	20		142.76
			20	142.76
			20	142.76
09/09/2025	16:57:49.084	118		142.70
			118	142.70
			118	142.70
09/09/2025	16:57:38.715	1 300		142.70
			1 300	142.70
			1 300	142.70
09/09/2025	16:57:36.847	1		142.76
			1	142.76
			1	142.76
09/09/2025	16:56:50.541	13		142.80
			13	142.80
			13	142.80
09/09/2025	16:56:44.376	1		142.84
			1	142.84
			1	142.84
09/09/2025	16:56:38.514	1		142.76
			1	142.76
			1	142.76
09/09/2025	16:56:25.126	33		142.84
			33	142.84
			33	142.84
09/09/2025	16:56:24.107	80		142.84
			80	142.84
			80	142.84
09/09/2025	16:55:57.613	3		142.84
			3	142.84
			3	142.84
09/09/2025	16:55:49.223	10		142.94
			10	142.94
			10	142.94
09/09/2025	16:55:28.378	5		142.84
			5	142.84
			5	142.84
09/09/2025	16:55:24.503	10		142.94
			10	142.94
			10	142.94
09/09/2025	16:55:20.937	10		142.88
			10	142.88
			10	142.88
09/09/2025	16:55:17.470	2		142.96
			2	142.96
			2	142.96
09/09/2025	16:55:15.376	56		142.90
			56	142.90
			56	142.90
09/09/2025	16:54:51.434	140		142.88
			140	142.88
			140	142.88
09/09/2025	16:54:43.153	1		142.86
			1	142.86
			1	142.86
09/09/2025	16:53:56.058	100		142.72
			100	142.72
			100	142.72
09/09/2025	16:53:34.315	5		142.78
			5	142.78
			5	142.78
09/09/2025	16:53:21.868	24		142.66
			24	142.66
			24	142.66
09/09/2025	16:53:18.352	18		142.76
			18	142.76
			18	142.76
09/09/2025	16:53:17.438	37		142.76
			37	142.76
			37	142.76
09/09/2025	16:53:16.919	20		142.74
			20	142.74
			20	142.74
09/09/2025	16:53:01.303	53		142.62
			53	142.62
			53	142.62
09/09/2025	16:51:27.270	29		142.32
			29	142.32
			29	142.32
09/09/2025	16:51:26.332	21		142.34
			21	142.34
			21	142.34
09/09/2025	16:51:05.554	1		142.32
			1	142.32
			1	142.32
09/09/2025	16:50:27.288	100		142.20
			100	142.20
			100	142.20
09/09/2025	16:50:27.156	50		142.20
			26	142.20
			50	142.20
			4	142.20
			20	142.20
09/09/2025	16:50:22.934	2		142.38
			2	142.38
			2	142.38
09/09/2025	16:50:08.036	15		142.30
			15	142.30
			15	142.30
09/09/2025	16:50:07.944	15		142.30
			15	142.30
			15	142.30
09/09/2025	16:49:52.343	7		142.44
			7	142.44
			7	142.44
09/09/2025	16:49:48.822	90		142.44
			90	142.44
			90	142.44
09/09/2025	16:48:53.108	55		142.40
			55	142.40
			55	142.40
09/09/2025	16:48:05.034	200		142.34
			200	142.34
			200	142.34
09/09/2025	16:47:50.679	48		142.38
			48	142.38
			48	142.38
09/09/2025	16:47:45.492	3		142.36
			3	142.36
			3	142.36
09/09/2025	16:47:36.787	500		142.42
			500	142.42
			500	142.42
09/09/2025	16:47:35.929	30		142.40
			30	142.40
			30	142.40
09/09/2025	16:46:54.332	4		142.38
			4	142.38
			4	142.38
09/09/2025	16:46:53.857	105		142.38
			105	142.38
			105	142.38
09/09/2025	16:46:53.190	50		142.38
			50	142.38
			50	142.38
09/09/2025	16:46:25.219	58		142.66
			58	142.66
			58	142.66
09/09/2025	16:45:51.999	2		142.64
			2	142.64
			2	142.64
09/09/2025	16:45:42.235	2		142.72
			2	142.72
			2	142.72
09/09/2025	16:45:33.942	80		142.58
			80	142.58
			80	142.58
09/09/2025	16:45:02.121	50		142.50
			50	142.50
			50	142.50
09/09/2025	16:44:59.577	2		142.54
			2	142.54
			2	142.54
09/09/2025	16:44:48.867	250		142.50
			250	142.50
			250	142.50
09/09/2025	16:44:17.822	2		142.48
			2	142.48
			2	142.48
09/09/2025	16:44:05.342	3		142.40
			3	142.40
			3	142.40
09/09/2025	16:44:02.538	14		142.38
			14	142.38
			14	142.38
09/09/2025	16:43:43.409	1		142.56
			1	142.56
			1	142.56
09/09/2025	16:43:19.279	7		142.48
			7	142.48
			7	142.48
09/09/2025	16:42:44.727	70		142.62
			70	142.62
			70	142.62
09/09/2025	16:42:39.426	8		142.62
			8	142.62
			8	142.62
09/09/2025	16:41:59.904	85		142.60
			85	142.60
			85	142.60
09/09/2025	16:41:56.543	31		142.58
			31	142.58
			31	142.58
09/09/2025	16:41:56.356	8		142.66
			8	142.66
			8	142.66
09/09/2025	16:41:48.864	3		142.62
			3	142.62
			3	142.62
09/09/2025	16:41:40.764	140		142.68
			140	142.68
			140	142.68
09/09/2025	16:40:51.054	30		142.76
			30	142.76
			30	142.76
09/09/2025	16:40:07.345	15		142.46
			15	142.46
			15	142.46
09/09/2025	16:40:01.541	401		142.50
			401	142.50
			401	142.50
09/09/2025	16:39:55.594	3		142.52
			3	142.52
			3	142.52
09/09/2025	16:39:44.263	100		142.52
			100	142.52
			100	142.52
09/09/2025	16:39:35.973	2		142.56
			2	142.56
			2	142.56
09/09/2025	16:39:19.321	8		142.50
			8	142.50
			8	142.50
09/09/2025	16:38:47.768	153		142.50
			152	142.50
			1	142.50
			10	142.50
			139	142.50
			4	142.50
09/09/2025	16:37:34.087	1 300		142.50
			2	142.50
			309	142.50
			1 300	142.50
			750	142.50
			20	142.50
			10	142.50
			10	142.50
			11	142.50
			5	142.50
			126	142.50
			2	142.50
			10	142.50
			45	142.50
09/09/2025	16:37:30.089	10		142.52
			10	142.52
			10	142.52
09/09/2025	16:37:28.597	1		142.58
			1	142.58
			1	142.58
09/09/2025	16:37:21.039	11		142.60
			11	142.60
			11	142.60
09/09/2025	16:37:17.920	1		142.60
			1	142.60
			1	142.60
09/09/2025	16:37:00.050	35		142.60
			35	142.60
			35	142.60
09/09/2025	16:36:50.442	48		142.60
			30	142.60
			10	142.60
			8	142.60
			48	142.60
09/09/2025	16:36:48.217	44		142.64
			10	142.64
			44	142.64
			34	142.64
09/09/2025	16:36:29.829	1		142.70
			1	142.70
			1	142.70
09/09/2025	16:36:27.721	10		142.74
			10	142.74
			10	142.74
09/09/2025	16:36:26.403	60		142.66
			60	142.66
			60	142.66
09/09/2025	16:35:57.291	25		142.76
			25	142.76
			25	142.76
09/09/2025	16:35:54.391	360		142.70
			360	142.70
			360	142.70
09/09/2025	16:35:37.692	33		142.90
			33	142.90
			33	142.90
09/09/2025	16:35:32.883	1		142.88
			1	142.88
			1	142.88
09/09/2025	16:35:25.356	3		142.84
			3	142.84
			3	142.84
09/09/2025	16:35:19.052	1 018		142.80
			18	142.80
			1 018	142.80
			1 000	142.80
09/09/2025	16:35:03.349	1		142.92
			1	142.92
			1	142.92
09/09/2025	16:34:55.744	5		142.90
			5	142.90
			1	142.90
			4	142.90
09/09/2025	16:34:25.964	1		143.04
			1	143.04
			1	143.04
09/09/2025	16:33:53.709	300		143.06
			300	143.06
			300	143.06
09/09/2025	16:33:22.604	31		143.00
			31	143.00
			31	143.00
09/09/2025	16:33:07.031	5		143.02
			5	143.02
			5	143.02
09/09/2025	16:32:39.984	741		143.00
			741	143.00
			741	143.00
09/09/2025	16:32:07.046	4		143.18
			4	143.18
			4	143.18
09/09/2025	16:32:03.924	3		143.10
			3	143.10
			3	143.10
09/09/2025	16:32:01.246	30		143.20
			30	143.20
			30	143.20
09/09/2025	16:31:52.250	1		143.20
			1	143.20
			1	143.20
09/09/2025	16:31:36.021	1		143.22
			1	143.22
			1	143.22
09/09/2025	16:30:35.460	14		143.28
			14	143.28
			14	143.28
09/09/2025	16:30:34.622	1		143.22
			1	143.22
			1	143.22
09/09/2025	16:30:22.707	1		143.30
			1	143.30
			1	143.30
09/09/2025	16:30:14.573	1		143.28
			1	143.28
			1	143.28
09/09/2025	16:29:43.591	48		143.16
			48	143.16
			48	143.16
09/09/2025	16:29:40.259	563		143.28
			563	143.28
			563	143.28
09/09/2025	16:29:03.435	1		143.22
			1	143.22
			1	143.22
09/09/2025	16:28:22.027	1 300		143.10
			1 300	143.10
			1 300	143.10
09/09/2025	16:28:21.933	100		143.12
			100	143.12
			100	143.12
09/09/2025	16:27:48.262	800		143.14
			800	143.14
			800	143.14
09/09/2025	16:27:43.728	1		143.14
			1	143.14
			1	143.14
09/09/2025	16:27:16.349	1		143.22
			1	143.22
			1	143.22
09/09/2025	16:27:11.436	2		143.20
			2	143.20
			2	143.20
09/09/2025	16:26:07.369	20		143.24
			20	143.24
			20	143.24
09/09/2025	16:25:00.759	70		143.30
			70	143.30
			70	143.30
09/09/2025	16:24:41.108	60		143.28
			60	143.28
			60	143.28
09/09/2025	16:24:12.779	7		143.44
			7	143.44
			7	143.44
09/09/2025	16:24:10.392	3		143.38
			3	143.38
			3	143.38
09/09/2025	16:23:42.859	700		143.44
			700	143.44
			700	143.44
09/09/2025	16:23:02.459	60		143.44
			60	143.44
			60	143.44
09/09/2025	16:22:59.701	50		143.48
			50	143.48
			50	143.48
09/09/2025	16:21:51.225	7		143.46
			7	143.46
			7	143.46
09/09/2025	16:21:14.494	1		143.52
			1	143.52
			1	143.52
09/09/2025	16:21:13.011	2		143.52
			2	143.52
			2	143.52
09/09/2025	16:20:33.147	30		143.46
			30	143.46
			30	143.46
09/09/2025	16:20:26.707	3		143.34
			3	143.34
			3	143.34
09/09/2025	16:20:19.961	1		143.48
			1	143.48
			1	143.48
09/09/2025	16:20:10.306	7		143.38
			7	143.38
			7	143.38
09/09/2025	16:19:35.278	150		143.30
			150	143.30
			150	143.30
09/09/2025	16:19:27.027	3		143.32
			3	143.32
			3	143.32
09/09/2025	16:18:48.671	148		143.26
			148	143.26
			148	143.26
09/09/2025	16:17:37.249	8		143.30
			8	143.30
			8	143.30
09/09/2025	16:17:15.822	10		143.40
			10	143.40
			10	143.40
09/09/2025	16:16:59.126	1		143.30
			1	143.30
			1	143.30
09/09/2025	16:16:46.672	87		143.16
			87	143.16
			87	143.16
09/09/2025	16:16:35.570	1		143.28
			1	143.28
			1	143.28
09/09/2025	16:16:13.736	1		143.36
			1	143.36
			1	143.36
09/09/2025	16:16:09.513	420		143.22
			420	143.22
			420	143.22
09/09/2025	16:15:48.335	500		143.26
			500	143.26
			500	143.26
09/09/2025	16:15:39.524	1		143.44
			1	143.44
			1	143.44
09/09/2025	16:15:24.731	1		143.44
			1	143.44
			1	143.44
09/09/2025	16:15:12.961	75		143.36
			75	143.36
			75	143.36
09/09/2025	16:14:15.459	50		143.56
			50	143.56
			50	143.56
09/09/2025	16:13:17.680	5		143.62
			5	143.62
			5	143.62
09/09/2025	16:12:05.254	556		143.68
			556	143.68
			556	143.68
09/09/2025	16:12:05.076	5		143.60
			5	143.60
			5	143.60
09/09/2025	16:11:45.337	5		143.62
			5	143.62
			5	143.62
09/09/2025	16:11:44.889	100		143.70
			100	143.70
			100	143.70
09/09/2025	16:11:44.502	34		143.62
			34	143.62
			34	143.62
09/09/2025	16:11:39.745	80		143.64
			80	143.64
			80	143.64
09/09/2025	16:10:06.717	40		143.64
			40	143.64
			40	143.64
09/09/2025	16:10:03.931	6		143.62
			6	143.62
			6	143.62
09/09/2025	16:09:50.475	1		143.68
			1	143.68
			1	143.68
09/09/2025	16:09:35.084	14		143.60
			14	143.60
			14	143.60
09/09/2025	16:08:45.177	2		143.58
			2	143.58
			2	143.58
09/09/2025	16:08:43.036	35		143.66
			35	143.66
			35	143.66
09/09/2025	16:08:11.466	1		143.66
			1	143.66
			1	143.66
09/09/2025	16:07:40.684	139		143.68
			139	143.68
			139	143.68
09/09/2025	16:07:40.519	18		143.56
			18	143.56
			18	143.56
09/09/2025	16:07:37.987	11		143.58
			11	143.58
			11	143.58
09/09/2025	16:07:35.112	3		143.62
			3	143.62
			3	143.62
09/09/2025	16:07:33.603	150		143.54
			150	143.54
			150	143.54
09/09/2025	16:06:54.856	20		143.48
			20	143.48
			20	143.48
09/09/2025	16:06:54.787	14		143.48
			14	143.48
			14	143.48
09/09/2025	16:06:52.193	10		143.38
			10	143.38
			10	143.38
09/09/2025	16:06:11.222	3		143.40
			3	143.40
			3	143.40
09/09/2025	16:06:09.574	6		143.30
			6	143.30
			6	143.30
09/09/2025	16:06:09.151	63		143.30
			63	143.30
			63	143.30
09/09/2025	16:06:05.185	2		143.38
			2	143.38
			2	143.38
09/09/2025	16:05:24.594	140		143.10
			140	143.10
			140	143.10
09/09/2025	16:05:08.445	1		142.98
			1	142.98
			1	142.98
09/09/2025	16:04:44.398	7		142.90
			7	142.90
			7	142.90
09/09/2025	16:03:56.296	39		142.74
			10	142.74
			29	142.74
			39	142.74
09/09/2025	16:03:56.160	70		142.84
			70	142.84
			70	142.84
09/09/2025	16:03:50.137	250		142.90
			250	142.90
			250	142.90
09/09/2025	16:03:33.094	500		143.00
			500	143.00
			500	143.00
09/09/2025	16:03:32.059	14		142.96
			14	142.96
			14	142.96
09/09/2025	16:03:27.428	100		142.94
			100	142.94
			100	142.94
09/09/2025	16:03:25.118	3		142.90
			3	142.90
			3	142.90
09/09/2025	16:03:15.561	1		142.98
			1	142.98
			1	142.98
09/09/2025	16:03:08.854	35		142.90
			35	142.90
			35	142.90
09/09/2025	16:02:53.532	100		142.96
			100	142.96
			100	142.96
09/09/2025	16:02:48.041	2		143.04
			2	143.04
			2	143.04
09/09/2025	16:02:43.617	1		142.96
			1	142.96
			1	142.96
09/09/2025	16:02:15.420	20		143.10
			20	143.10
			20	143.10
09/09/2025	16:02:13.065	1		143.06
			1	143.06
			1	143.06
09/09/2025	16:02:10.827	24		143.00
			24	143.00
			24	143.00
09/09/2025	16:01:47.533	25		142.96
			25	142.96
			25	142.96
09/09/2025	16:01:41.837	10		142.92
			10	142.92
			10	142.92
09/09/2025	16:01:40.377	200		142.90
			200	142.90
			200	142.90
09/09/2025	16:01:37.031	1		143.00
			1	143.00
			1	143.00
09/09/2025	16:01:13.792	7		143.06
			7	143.06
			7	143.06
09/09/2025	16:01:13.268	6		142.96
			6	142.96
			6	142.96
09/09/2025	16:01:08.258	1		143.00
			1	143.00
			1	143.00
09/09/2025	16:01:07.083	5		143.06
			5	143.06
			5	143.06
09/09/2025	16:01:00.809	3		142.92
			3	142.92
			3	142.92
09/09/2025	16:01:00.510	1		143.00
			1	143.00
			1	143.00
09/09/2025	16:00:57.962	216		143.00
			161	143.00
			5	143.00
			50	143.00
			216	143.00
09/09/2025	16:00:27.456	50		143.28
			50	143.28
			50	143.28
09/09/2025	16:00:24.383	1		143.36
			1	143.36
			1	143.36
09/09/2025	16:00:08.378	1		143.36
			1	143.36
			1	143.36
09/09/2025	16:00:07.887	3		143.50
			3	143.50
			3	143.50
09/09/2025	16:00:00.534	17		143.48
			17	143.48
			17	143.48
09/09/2025	15:59:52.888	1		143.42
			1	143.42
			1	143.42
09/09/2025	15:58:56.536	200		143.50
			200	143.50
			200	143.50
09/09/2025	15:58:21.217	1		143.52
			1	143.52
			1	143.52
09/09/2025	15:58:10.319	1		143.54
			1	143.54
			1	143.54
09/09/2025	15:57:44.404	18		143.64
			18	143.64
			18	143.64
09/09/2025	15:57:02.774	1		143.54
			1	143.54
			1	143.54
09/09/2025	15:56:42.495	6		143.50
			6	143.50
			6	143.50
09/09/2025	15:56:39.831	1		143.50
			1	143.50
			1	143.50
09/09/2025	15:56:28.688	40		143.50
			40	143.50
			40	143.50
09/09/2025	15:56:27.851	30		143.50
			30	143.50
			30	143.50
09/09/2025	15:55:55.843	10		143.14
			10	143.14
			10	143.14
09/09/2025	15:55:27.134	43		143.14
			39	143.14
			4	143.14
			43	143.14
09/09/2025	15:55:09.276	94		143.32
			94	143.32
			94	143.32
09/09/2025	15:55:08.824	5		143.32
			5	143.32
			5	143.32
09/09/2025	15:54:34.425	3		143.12
			3	143.12
			3	143.12
09/09/2025	15:54:05.242	100		143.28
			100	143.28
			100	143.28
09/09/2025	15:53:58.103	1		143.30
			1	143.30
			1	143.30
09/09/2025	15:53:43.012	2		143.28
			2	143.28
			2	143.28
09/09/2025	15:53:35.769	1		143.20
			1	143.20
			1	143.20
09/09/2025	15:53:26.414	1		143.28
			1	143.28
			1	143.28
09/09/2025	15:53:25.588	3		143.16
			3	143.16
			3	143.16
09/09/2025	15:53:24.403	18		143.22
			18	143.22
			18	143.22
09/09/2025	15:52:45.435	100		143.10
			100	143.10
			100	143.10
09/09/2025	15:52:35.501	18		143.06
			18	143.06
			18	143.06
09/09/2025	15:52:21.546	3		143.00
			3	143.00
			3	143.00
09/09/2025	15:52:16.967	740		142.98
			740	142.98
			740	142.98
09/09/2025	15:52:12.631	313		142.94
			113	142.94
			309	142.94
			200	142.94
			1	142.94
			3	142.94
09/09/2025	15:52:12.322	1 300		143.00
			300	143.00
			50	143.00
			6	143.00
			69	143.00
			5	143.00
			100	143.00
			3	143.00
			50	143.00
			100	143.00
			50	143.00
			69	143.00
			16	143.00
			1 300	143.00
			50	143.00
			350	143.00
			1	143.00
			3	143.00
			10	143.00
			10	143.00
			8	143.00
			50	143.00
09/09/2025	15:52:10.342	1		143.12
			1	143.12
			1	143.12
09/09/2025	15:52:05.997	350		143.04
			350	143.04
			350	143.04
09/09/2025	15:52:03.300	50		143.06
			50	143.06
			40	143.06
			10	143.06
09/09/2025	15:51:49.546	99		143.24
			99	143.24
			99	143.24
09/09/2025	15:51:29.775	92		143.10
			92	143.10
			77	143.10
			15	143.10
09/09/2025	15:51:16.923	126		143.20
			126	143.20
			120	143.20
			6	143.20
09/09/2025	15:51:16.737	40		143.24
			40	143.24
			40	143.24
09/09/2025	15:51:03.603	20		143.26
			20	143.26
			20	143.26
09/09/2025	15:50:39.469	139		143.32
			139	143.32
			139	143.32
09/09/2025	15:50:34.519	307		143.30
			307	143.30
			307	143.30
09/09/2025	15:50:34.469	1		143.30
			1	143.30
			1	143.30
09/09/2025	15:49:44.679	2		143.56
			2	143.56
			2	143.56
09/09/2025	15:49:39.274	5		143.56
			5	143.56
			5	143.56
09/09/2025	15:49:35.336	15		143.40
			15	143.40
			15	143.40
09/09/2025	15:49:23.170	45		143.46
			45	143.46
			45	143.46
09/09/2025	15:49:15.412	1		143.52
			1	143.52
			1	143.52
09/09/2025	15:48:55.478	9		143.38
			9	143.38
			9	143.38
09/09/2025	15:48:53.165	36		143.36
			36	143.36
			36	143.36
09/09/2025	15:48:39.502	89		143.50
			89	143.50
			89	143.50
09/09/2025	15:48:35.532	2		143.54
			2	143.54
			2	143.54
09/09/2025	15:48:29.831	111		143.50
			111	143.50
			111	143.50
09/09/2025	15:48:18.258	2		143.62
			2	143.62
			2	143.62
09/09/2025	15:47:58.653	4		143.80
			4	143.80
			4	143.80
09/09/2025	15:47:45.984	1		143.74
			1	143.74
			1	143.74
09/09/2025	15:47:30.312	200		143.70
			200	143.70
			200	143.70
09/09/2025	15:47:23.876	3		143.82
			3	143.82
			3	143.82
09/09/2025	15:47:05.399	1 300		143.80
			1 300	143.80
			1 300	143.80
09/09/2025	15:47:00.621	1		143.86
			1	143.86
			1	143.86
09/09/2025	15:46:52.323	49		143.88
			49	143.88
			49	143.88
09/09/2025	15:46:49.467	400		143.94
			400	143.94
			400	143.94
09/09/2025	15:46:26.920	2		143.94
			2	143.94
			2	143.94
09/09/2025	15:46:08.611	2		144.02
			2	144.02
			2	144.02
09/09/2025	15:45:42.640	5		144.04
			5	144.04
			5	144.04
09/09/2025	15:44:55.565	30		143.98
			30	143.98
			30	143.98
09/09/2025	15:44:09.126	55		144.04
			55	144.04
			55	144.04
09/09/2025	15:43:49.955	15		143.86
			15	143.86
			15	143.86
09/09/2025	15:43:19.529	230		143.80
			230	143.80
			230	143.80
09/09/2025	15:43:19.454	2		143.88
			2	143.88
			2	143.88
09/09/2025	15:42:43.690	8		143.82
			8	143.82
			8	143.82
09/09/2025	15:41:39.371	34		143.82
			34	143.82
			34	143.82
09/09/2025	15:41:27.527	100		143.92
			100	143.92
			100	143.92
09/09/2025	15:40:52.588	20		144.00
			20	144.00
			20	144.00
09/09/2025	15:40:30.633	80		143.94
			80	143.94
			80	143.94
09/09/2025	15:40:09.675	15		144.16
			15	144.16
			15	144.16
09/09/2025	15:39:34.911	1		144.20
			1	144.20
			1	144.20
09/09/2025	15:39:10.176	20		143.98
			20	143.98
			20	143.98
09/09/2025	15:38:44.835	3		144.14
			3	144.14
			3	144.14
09/09/2025	15:38:29.385	1		144.32
			1	144.32
			1	144.32
09/09/2025	15:38:17.330	35		144.24
			35	144.24
			35	144.24
09/09/2025	15:38:15.645	27		144.32
			27	144.32
			27	144.32
09/09/2025	15:37:55.131	1		144.34
			1	144.34
			1	144.34
09/09/2025	15:37:50.218	59		144.26
			59	144.26
			59	144.26
09/09/2025	15:37:47.363	1		144.28
			1	144.28
			1	144.28
09/09/2025	15:37:20.198	59		144.30
			24	144.30
			30	144.30
			59	144.30
			5	144.30

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: 2.26 / Ask: 2.34
Volume: 883 268
+31.46%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 17:05:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice