Nvidia Corp.

5932

4593

173.22

       

Date Time Volume Order Volume Price
04/11/2025 21:59:51.470 20   173.22
      20 173.22
      20 173.22
04/11/2025 21:59:20.914 15   173.20
      15 173.20
      15 173.20
04/11/2025 21:59:03.286 5   173.26
      5 173.26
      5 173.26
04/11/2025 21:58:37.782 10   173.12
      10 173.12
      10 173.12
04/11/2025 21:58:31.650 144   173.12
      144 173.12
      144 173.12
04/11/2025 21:58:24.418 55   173.18
      55 173.18
      55 173.18
04/11/2025 21:58:18.279 5   173.08
      5 173.08
      5 173.08
04/11/2025 21:58:11.358 90   173.16
      90 173.16
      90 173.16
04/11/2025 21:58:04.426 100   173.14
      100 173.14
      100 173.14
04/11/2025 21:57:44.538 100   172.94
      100 172.94
      100 172.94
04/11/2025 21:57:37.496 6   172.88
      6 172.88
      6 172.88
04/11/2025 21:57:09.293 15   172.90
      15 172.90
      15 172.90
04/11/2025 21:56:44.948 60   172.82
      60 172.82
      60 172.82
04/11/2025 21:56:24.570 12   172.74
      12 172.74
      12 172.74
04/11/2025 21:56:24.423 380   172.72
      380 172.72
      380 172.72
04/11/2025 21:56:17.215 3   172.76
      3 172.76
      3 172.76
04/11/2025 21:56:08.861 1   172.76
      1 172.76
      1 172.76
04/11/2025 21:56:07.162 50   172.70
      50 172.70
      50 172.70
04/11/2025 21:56:05.975 165   172.70
      10 172.70
      165 172.70
      155 172.70
04/11/2025 21:56:05.776 578   172.70
      20 172.70
      578 172.70
      9 172.70
      100 172.70
      50 172.70
      250 172.70
      113 172.70
      36 172.70
04/11/2025 21:56:04.447 222   172.82
      45 172.82
      23 172.82
      222 172.82
      154 172.82
04/11/2025 21:56:04.312 6   172.82
      6 172.82
      6 172.82
04/11/2025 21:56:04.154 400   172.88
      400 172.88
      400 172.88
04/11/2025 21:55:59.791 4   172.98
      4 172.98
      4 172.98
04/11/2025 21:55:52.463 2   172.98
      2 172.98
      2 172.98
04/11/2025 21:55:51.373 455   172.94
      455 172.94
      455 172.94
04/11/2025 21:55:51.213 59   172.98
      29 172.98
      59 172.98
      30 172.98
04/11/2025 21:55:49.624 483   173.00
      30 173.00
      100 173.00
      13 173.00
      15 173.00
      11 173.00
      10 173.00
      50 173.00
      55 173.00
      50 173.00
      20 173.00
      4 173.00
      10 173.00
      483 173.00
      3 173.00
      100 173.00
      5 173.00
      7 173.00
04/11/2025 21:55:34.512 10   173.10
      10 173.10
      10 173.10
04/11/2025 21:55:23.558 1 810   173.00
      10 173.00
      1 800 173.00
      10 173.00
      30 173.00
      680 173.00
      70 173.00
      1 173.00
      1 173.00
      100 173.00
      918 173.00
04/11/2025 21:55:12.663 1 805   173.00
      1 800 173.00
      1 562 173.00
      5 173.00
      223 173.00
      20 173.00
04/11/2025 21:55:12.050 1 800   173.00
      1 800 173.00
      1 800 173.00
04/11/2025 21:55:11.506 1 800   173.00
      1 800 173.00
      1 800 173.00
04/11/2025 21:55:03.083 2 197   173.00
      397 173.00
      2 197 173.00
      1 800 173.00
04/11/2025 21:55:02.142 4 552   173.00
      20 173.00
      60 173.00
      4 173.00
      10 173.00
      16 173.00
      5 173.00
      68 173.00
      80 173.00
      95 173.00
      61 173.00
      222 173.00
      50 173.00
      1 800 173.00
      66 173.00
      370 173.00
      51 173.00
      27 173.00
      33 173.00
      5 173.00
      10 173.00
      30 173.00
      2 173.00
      125 173.00
      288 173.00
      12 173.00
      115 173.00
      42 173.00
      10 173.00
      376 173.00
      34 173.00
      10 173.00
      25 173.00
      150 173.00
      100 173.00
      4 552 173.00
      21 173.00
      144 173.00
      10 173.00
      5 173.00
04/11/2025 21:54:59.597 1 800   173.00
      30 173.00
      5 173.00
      4 173.00
      10 173.00
      1 657 173.00
      28 173.00
      1 800 173.00
      6 173.00
      10 173.00
      50 173.00
04/11/2025 21:54:47.278 125   173.18
      125 173.18
      125 173.18
04/11/2025 21:54:41.108 61   173.20
      61 173.20
      61 173.20
04/11/2025 21:54:37.845 76   173.36
      76 173.36
      76 173.36
04/11/2025 21:54:36.733 25   173.40
      25 173.40
      25 173.40
04/11/2025 21:54:34.102 6   173.38
      6 173.38
      6 173.38
04/11/2025 21:54:25.942 45   173.32
      45 173.32
      45 173.32
04/11/2025 21:54:14.221 1 001   173.50
      1 173.50
      1 001 173.50
      1 000 173.50
04/11/2025 21:54:10.393 1 717   173.60
      1 717 173.60
      1 717 173.60
04/11/2025 21:53:40.199 10   173.82
      10 173.82
      10 173.82
04/11/2025 21:53:26.443 20   173.74
      20 173.74
      20 173.74
04/11/2025 21:53:19.635 1   173.72
      1 173.72
      1 173.72
04/11/2025 21:52:52.624 5   173.68
      5 173.68
      5 173.68
04/11/2025 21:52:51.749 26   173.58
      26 173.58
      26 173.58
04/11/2025 21:52:06.218 930   173.68
      930 173.68
      930 173.68
04/11/2025 21:51:58.227 9   173.74
      9 173.74
      9 173.74
04/11/2025 21:51:51.260 5   173.84
      5 173.84
      5 173.84
04/11/2025 21:51:33.348 33   173.80
      33 173.80
      33 173.80
04/11/2025 21:51:32.323 70   173.84
      70 173.84
      70 173.84
04/11/2025 21:50:52.015 33   174.00
      33 174.00
      33 174.00
04/11/2025 21:50:33.981 2   174.06
      2 174.06
      2 174.06
04/11/2025 21:50:24.048 100   174.12
      100 174.12
      100 174.12
04/11/2025 21:50:06.542 23   173.96
      23 173.96
      23 173.96
04/11/2025 21:50:06.357 45   174.00
      45 174.00
      45 174.00
04/11/2025 21:49:34.182 50   174.06
      50 174.06
      50 174.06
04/11/2025 21:49:05.818 20   174.12
      20 174.12
      20 174.12
04/11/2025 21:48:47.681 10   174.12
      10 174.12
      10 174.12
04/11/2025 21:48:34.111 10   174.12
      10 174.12
      10 174.12
04/11/2025 21:48:16.034 345   174.16
      345 174.16
      345 174.16
04/11/2025 21:48:14.193 17   174.18
      17 174.18
      17 174.18
04/11/2025 21:48:05.570 2   174.20
      2 174.20
      2 174.20
04/11/2025 21:48:00.153 59   174.10
      59 174.10
      59 174.10
04/11/2025 21:47:36.367 1   174.20
      1 174.20
      1 174.20
04/11/2025 21:47:30.373 2   174.20
      2 174.20
      2 174.20
04/11/2025 21:46:57.200 1 500   174.24
      1 500 174.24
      1 500 174.24
04/11/2025 21:46:36.641 3   174.26
      3 174.26
      3 174.26
04/11/2025 21:46:25.906 59   174.20
      59 174.20
      59 174.20
04/11/2025 21:46:11.601 2   174.42
      2 174.42
      2 174.42
04/11/2025 21:46:03.351 1 100   174.40
      1 100 174.40
      1 100 174.40
04/11/2025 21:45:48.786 100   174.36
      100 174.36
      100 174.36
04/11/2025 21:45:45.139 3   174.30
      3 174.30
      3 174.30
04/11/2025 21:45:17.896 15   174.30
      15 174.30
      15 174.30
04/11/2025 21:45:17.624 30   174.30
      30 174.30
      30 174.30
04/11/2025 21:45:08.888 6   174.20
      6 174.20
      6 174.20
04/11/2025 21:44:48.747 40   174.12
      40 174.12
      40 174.12
04/11/2025 21:44:38.701 4   174.14
      4 174.14
      4 174.14
04/11/2025 21:44:23.873 15   174.12
      15 174.12
      15 174.12
04/11/2025 21:44:11.479 400   174.08
      400 174.08
      400 174.08
04/11/2025 21:42:57.161 7   174.10
      7 174.10
      7 174.10
04/11/2025 21:42:30.081 60   174.00
      60 174.00
      60 174.00
04/11/2025 21:42:21.262 102   173.90
      102 173.90
      102 173.90
04/11/2025 21:41:41.458 50   173.88
      50 173.88
      50 173.88
04/11/2025 21:41:37.301 2   173.84
      2 173.84
      2 173.84
04/11/2025 21:41:30.180 29   173.94
      29 173.94
      29 173.94
04/11/2025 21:40:47.681 3   173.70
      3 173.70
      3 173.70
04/11/2025 21:40:37.799 25   173.70
      25 173.70
      25 173.70
04/11/2025 21:40:33.257 39   173.70
      39 173.70
      39 173.70
04/11/2025 21:40:31.991 50   173.74
      50 173.74
      50 173.74
04/11/2025 21:40:04.234 4   173.78
      4 173.78
      4 173.78
04/11/2025 21:40:03.040 50   173.86
      50 173.86
      50 173.86
04/11/2025 21:39:40.935 55   173.82
      55 173.82
      55 173.82
04/11/2025 21:39:21.208 21   173.88
      21 173.88
      21 173.88
04/11/2025 21:38:49.524 190   173.92
      190 173.92
      190 173.92
04/11/2025 21:38:48.328 147   173.92
      147 173.92
      147 173.92
04/11/2025 21:38:15.305 5   174.00
      5 174.00
      5 174.00
04/11/2025 21:37:51.883 25   174.08
      25 174.08
      25 174.08
04/11/2025 21:37:49.399 5   174.06
      5 174.06
      5 174.06
04/11/2025 21:37:42.983 20   174.06
      20 174.06
      20 174.06
04/11/2025 21:37:40.620 6   174.04
      6 174.04
      6 174.04
04/11/2025 21:37:30.381 30   174.10
      30 174.10
      30 174.10
04/11/2025 21:36:49.495 20   174.08
      20 174.08
      20 174.08
04/11/2025 21:35:52.629 50   174.08
      50 174.08
      50 174.08
04/11/2025 21:34:43.822 1   173.88
      1 173.88
      1 173.88
04/11/2025 21:34:03.118 86   174.00
      2 174.00
      84 174.00
      86 174.00
04/11/2025 21:33:44.132 10   173.98
      10 173.98
      10 173.98
04/11/2025 21:33:27.277 750   173.96
      750 173.96
      750 173.96
04/11/2025 21:33:18.864 2   174.00
      2 174.00
      2 174.00
04/11/2025 21:33:03.969 3   173.84
      3 173.84
      3 173.84
04/11/2025 21:32:30.992 1   173.94
      1 173.94
      1 173.94
04/11/2025 21:32:30.467 10   173.94
      10 173.94
      10 173.94
04/11/2025 21:32:27.582 2   173.92
      2 173.92
      2 173.92
04/11/2025 21:31:23.101 1   173.72
      1 173.72
      1 173.72
04/11/2025 21:31:14.707 20   173.80
      20 173.80
      20 173.80
04/11/2025 21:31:13.168 1   173.86
      1 173.86
      1 173.86
04/11/2025 21:30:57.765 20   173.82
      20 173.82
      20 173.82
04/11/2025 21:30:57.214 1   173.88
      1 173.88
      1 173.88
04/11/2025 21:30:50.808 8   173.88
      8 173.88
      8 173.88
04/11/2025 21:30:14.278 2   174.08
      2 174.08
      2 174.08
04/11/2025 21:29:52.160 80   174.10
      80 174.10
      80 174.10
04/11/2025 21:29:34.659 135   174.06
      135 174.06
      135 174.06
04/11/2025 21:28:27.487 29   173.98
      29 173.98
      29 173.98
04/11/2025 21:28:27.315 3   173.92
      3 173.92
      3 173.92
04/11/2025 21:27:44.804 100   173.94
      100 173.94
      100 173.94
04/11/2025 21:27:43.582 40   173.90
      40 173.90
      40 173.90
04/11/2025 21:27:33.718 18   173.82
      18 173.82
      18 173.82
04/11/2025 21:27:17.627 9   173.76
      9 173.76
      9 173.76
04/11/2025 21:27:01.406 25   173.70
      25 173.70
      25 173.70
04/11/2025 21:26:53.584 45   173.70
      45 173.70
      45 173.70
04/11/2025 21:26:47.742 100   173.74
      100 173.74
      100 173.74
04/11/2025 21:26:14.809 2   173.80
      2 173.80
      2 173.80
04/11/2025 21:26:06.078 5   173.80
      5 173.80
      5 173.80
04/11/2025 21:26:00.738 10   173.82
      10 173.82
      10 173.82
04/11/2025 21:25:58.623 6   173.92
      6 173.92
      6 173.92
04/11/2025 21:25:47.250 46   173.90
      46 173.90
      46 173.90
04/11/2025 21:25:31.608 50   173.86
      50 173.86
      50 173.86
04/11/2025 21:25:25.946 158   173.84
      158 173.84
      158 173.84
04/11/2025 21:24:23.147 35   173.88
      35 173.88
      35 173.88
04/11/2025 21:24:14.327 14   173.82
      14 173.82
      14 173.82
04/11/2025 21:24:10.490 100   173.88
      100 173.88
      100 173.88
04/11/2025 21:23:41.332 11   173.76
      11 173.76
      11 173.76
04/11/2025 21:23:21.932 10   173.72
      10 173.72
      10 173.72
04/11/2025 21:23:02.786 30   173.56
      30 173.56
      30 173.56
04/11/2025 21:22:18.906 20   173.68
      20 173.68
      20 173.68
04/11/2025 21:22:18.589 10   173.62
      10 173.62
      10 173.62
04/11/2025 21:22:04.180 1   173.64
      1 173.64
      1 173.64
04/11/2025 21:21:54.576 7   173.64
      7 173.64
      7 173.64
04/11/2025 21:21:45.723 28   173.64
      28 173.64
      28 173.64
04/11/2025 21:21:38.265 1   173.68
      1 173.68
      1 173.68
04/11/2025 21:21:32.346 18   173.68
      18 173.68
      18 173.68
04/11/2025 21:20:53.410 125   173.72
      125 173.72
      125 173.72
04/11/2025 21:20:15.453 25   173.84
      25 173.84
      25 173.84
04/11/2025 21:19:36.023 10   173.98
      10 173.98
      10 173.98
04/11/2025 21:18:34.463 17   174.04
      17 174.04
      17 174.04
04/11/2025 21:18:00.476 12   173.90
      12 173.90
      12 173.90
04/11/2025 21:17:42.367 10   174.00
      8 174.00
      2 174.00
      10 174.00
04/11/2025 21:16:52.746 75   174.00
      25 174.00
      75 174.00
      50 174.00
04/11/2025 21:16:49.975 37   174.06
      37 174.06
      37 174.06
04/11/2025 21:16:18.590 15   174.06
      15 174.06
      15 174.06
04/11/2025 21:16:09.280 50   174.20
      50 174.20
      50 174.20
04/11/2025 21:16:08.971 5   174.20
      5 174.20
      5 174.20
04/11/2025 21:16:05.444 30   174.16
      30 174.16
      30 174.16
04/11/2025 21:15:58.852 131   174.14
      131 174.14
      131 174.14
04/11/2025 21:15:58.731 760   174.14
      760 174.14
      760 174.14
04/11/2025 21:15:33.452 17   174.06
      17 174.06
      17 174.06
04/11/2025 21:15:23.551 5   174.10
      5 174.10
      5 174.10
04/11/2025 21:14:48.884 1 286   174.00
      1 200 174.00
      1 286 174.00
      55 174.00
      31 174.00
04/11/2025 21:14:29.038 1 800   174.00
      1 800 174.00
      1 800 174.00
04/11/2025 21:14:27.962 1   174.00
      1 174.00
      1 174.00
04/11/2025 21:14:27.862 5   174.06
      5 174.06
      5 174.06
04/11/2025 21:14:26.327 25   174.00
      25 174.00
      25 174.00
04/11/2025 21:14:14.356 34   174.00
      14 174.00
      20 174.00
      34 174.00
04/11/2025 21:13:28.993 20   173.78
      20 173.78
      20 173.78
04/11/2025 21:13:21.806 10   173.82
      10 173.82
      10 173.82
04/11/2025 21:13:00.359 50   173.76
      50 173.76
      50 173.76
04/11/2025 21:12:59.524 22   173.82
      22 173.82
      22 173.82
04/11/2025 21:12:20.892 310   173.72
      310 173.72
      310 173.72
04/11/2025 21:12:01.390 5   173.78
      5 173.78
      5 173.78
04/11/2025 21:11:57.789 100   173.72
      100 173.72
      100 173.72
04/11/2025 21:11:48.426 3   173.74
      3 173.74
      3 173.74
04/11/2025 21:11:42.168 70   173.74
      70 173.74
      70 173.74
04/11/2025 21:11:34.043 172   173.76
      172 173.76
      172 173.76
04/11/2025 21:10:55.533 10   173.60
      10 173.60
      10 173.60
04/11/2025 21:10:31.519 48   173.70
      48 173.70
      48 173.70
04/11/2025 21:10:21.112 25   173.72
      25 173.72
      25 173.72
04/11/2025 21:10:11.620 400   173.66
      400 173.66
      400 173.66
04/11/2025 21:09:45.676 10   173.74
      10 173.74
      10 173.74
04/11/2025 21:09:34.494 284   173.72
      284 173.72
      284 173.72
04/11/2025 21:09:27.376 175   173.66
      175 173.66
      175 173.66
04/11/2025 21:09:12.743 3   173.70
      3 173.70
      3 173.70
04/11/2025 21:09:11.144 13   173.64
      13 173.64
      13 173.64
04/11/2025 21:08:38.032 25   173.72
      25 173.72
      25 173.72
04/11/2025 21:07:38.541 17   173.72
      17 173.72
      17 173.72
04/11/2025 21:07:37.513 87   173.64
      87 173.64
      87 173.64
04/11/2025 21:07:36.159 2   173.72
      2 173.72
      2 173.72
04/11/2025 21:07:06.626 5   173.86
      5 173.86
      5 173.86
04/11/2025 21:06:56.918 10   173.72
      10 173.72
      10 173.72
04/11/2025 21:06:45.119 77   173.74
      77 173.74
      77 173.74
04/11/2025 21:06:28.656 5   173.82
      5 173.82
      5 173.82
04/11/2025 21:06:23.981 50   173.72
      50 173.72
      50 173.72
04/11/2025 21:05:50.830 106   173.70
      106 173.70
      106 173.70
04/11/2025 21:05:36.452 226   173.56
      226 173.56
      226 173.56
04/11/2025 21:05:19.480 17   173.60
      17 173.60
      17 173.60
04/11/2025 21:03:58.163 700   173.44
      700 173.44
      700 173.44
04/11/2025 21:03:37.220 3   173.46
      3 173.46
      3 173.46
04/11/2025 21:03:03.590 5   173.48
      5 173.48
      5 173.48
04/11/2025 21:02:58.825 10   173.48
      10 173.48
      10 173.48
04/11/2025 21:02:55.844 290   173.46
      290 173.46
      290 173.46
04/11/2025 21:02:17.662 114   173.52
      114 173.52
      114 173.52
04/11/2025 21:02:15.871 2   173.38
      2 173.38
      2 173.38
04/11/2025 21:02:14.111 1   173.38
      1 173.38
      1 173.38
04/11/2025 21:02:00.758 14   173.46
      14 173.46
      14 173.46
04/11/2025 21:01:56.945 50   173.46
      50 173.46
      50 173.46
04/11/2025 21:01:17.276 3   173.52
      3 173.52
      3 173.52
04/11/2025 21:01:08.233 25   173.60
      25 173.60
      25 173.60
04/11/2025 21:01:07.375 1   173.60
      1 173.60
      1 173.60
04/11/2025 21:00:58.501 6   173.54
      6 173.54
      6 173.54
04/11/2025 21:00:08.138 1 000   173.44
      1 000 173.44
      1 000 173.44
04/11/2025 20:59:56.975 10   173.36
      10 173.36
      10 173.36
04/11/2025 20:59:52.183 5   173.44
      5 173.44
      5 173.44
04/11/2025 20:59:48.214 1 000   173.34
      1 000 173.34
      1 000 173.34
04/11/2025 20:59:47.764 1   173.44
      1 173.44
      1 173.44
04/11/2025 20:59:37.556 3   173.38
      3 173.38
      3 173.38
04/11/2025 20:59:10.100 5   173.16
      5 173.16
      5 173.16
04/11/2025 20:59:09.510 76   173.24
      76 173.24
      76 173.24
04/11/2025 20:58:57.963 2   173.22
      2 173.22
      2 173.22
04/11/2025 20:58:51.232 10   173.14
      10 173.14
      10 173.14
04/11/2025 20:58:49.110 2   173.22
      2 173.22
      2 173.22
04/11/2025 20:58:29.090 3   173.14
      3 173.14
      3 173.14
04/11/2025 20:58:28.689 1   173.14
      1 173.14
      1 173.14
04/11/2025 20:58:18.930 1   173.26
      1 173.26
      1 173.26
04/11/2025 20:58:12.939 6   173.24
      6 173.24
      6 173.24
04/11/2025 20:58:09.753 20   173.24
      20 173.24
      20 173.24
04/11/2025 20:58:09.137 40   173.16
      40 173.16
      40 173.16
04/11/2025 20:58:06.879 25   173.30
      25 173.30
      25 173.30
04/11/2025 20:57:58.200 25   173.42
      25 173.42
      25 173.42
04/11/2025 20:57:56.245 10   173.42
      10 173.42
      10 173.42
04/11/2025 20:57:53.575 1   173.32
      1 173.32
      1 173.32
04/11/2025 20:57:39.987 7   173.38
      7 173.38
      7 173.38
04/11/2025 20:57:23.597 1   173.36
      1 173.36
      1 173.36
04/11/2025 20:56:59.821 5   173.48
      5 173.48
      5 173.48
04/11/2025 20:56:55.537 2   173.42
      2 173.42
      2 173.42
04/11/2025 20:56:40.381 9   173.44
      9 173.44
      9 173.44
04/11/2025 20:56:33.613 3   173.36
      3 173.36
      3 173.36
04/11/2025 20:56:30.093 1   173.46
      1 173.46
      1 173.46
04/11/2025 20:56:29.267 5   173.44
      5 173.44
      5 173.44
04/11/2025 20:56:26.153 4   173.40
      4 173.40
      4 173.40
04/11/2025 20:56:14.099 1   173.48
      1 173.48
      1 173.48
04/11/2025 20:55:51.461 535   173.50
      535 173.50
      535 173.50
04/11/2025 20:55:49.708 15   173.48
      15 173.48
      15 173.48
04/11/2025 20:55:43.426 2   173.54
      2 173.54
      2 173.54
04/11/2025 20:55:38.356 230   173.56
      230 173.56
      230 173.56
04/11/2025 20:55:22.600 1   173.56
      1 173.56
      1 173.56
04/11/2025 20:54:57.234 20   173.32
      20 173.32
      20 173.32
04/11/2025 20:54:43.605 5   173.36
      5 173.36
      5 173.36
04/11/2025 20:54:43.379 6   173.36
      6 173.36
      6 173.36
04/11/2025 20:54:33.225 3   173.22
      3 173.22
      3 173.22
04/11/2025 20:54:30.178 2   173.30
      2 173.30
      2 173.30
04/11/2025 20:54:18.067 30   173.30
      30 173.30
      30 173.30
04/11/2025 20:54:16.061 6   173.30
      6 173.30
      6 173.30
04/11/2025 20:54:14.562 75   173.26
      75 173.26
      75 173.26
04/11/2025 20:54:11.259 3   173.34
      3 173.34
      3 173.34
04/11/2025 20:54:06.979 1   173.32
      1 173.32
      1 173.32
04/11/2025 20:54:06.185 1   173.32
      1 173.32
      1 173.32
04/11/2025 20:53:58.628 6   173.36
      6 173.36
      6 173.36
04/11/2025 20:53:56.944 100   173.26
      100 173.26
      100 173.26
04/11/2025 20:53:55.412 1   173.38
      1 173.38
      1 173.38
04/11/2025 20:53:27.082 6   173.34
      6 173.34
      6 173.34
04/11/2025 20:53:02.612 1   173.38
      1 173.38
      1 173.38
04/11/2025 20:52:48.276 50   173.30
      50 173.30
      50 173.30
04/11/2025 20:52:38.613 20   173.16
      20 173.16
      20 173.16
04/11/2025 20:52:33.039 3   173.16
      3 173.16
      3 173.16
04/11/2025 20:52:14.940 1   173.10
      1 173.10
      1 173.10
04/11/2025 20:52:03.568 1   173.06
      1 173.06
      1 173.06
04/11/2025 20:52:01.065 12   173.08
      12 173.08
      12 173.08
04/11/2025 20:51:56.626 1   173.08
      1 173.08
      1 173.08
04/11/2025 20:51:52.201 50   173.08
      50 173.08
      50 173.08
04/11/2025 20:51:35.413 2   173.10
      2 173.10
      2 173.10
04/11/2025 20:51:29.059 5   173.22
      5 173.22
      5 173.22
04/11/2025 20:51:27.446 1   173.14
      1 173.14
      1 173.14
04/11/2025 20:51:27.188 10   173.22
      10 173.22
      10 173.22
04/11/2025 20:51:24.327 1   173.22
      1 173.22
      1 173.22
04/11/2025 20:50:33.526 3   173.10
      3 173.10
      3 173.10
04/11/2025 20:50:16.648 10   173.02
      10 173.02
      10 173.02
04/11/2025 20:50:16.093 1   173.12
      1 173.12
      1 173.12
04/11/2025 20:49:50.233 130   173.04
      90 173.04
      130 173.04
      30 173.04
      10 173.04
04/11/2025 20:49:50.104 10   173.04
      10 173.04
      10 173.04
04/11/2025 20:49:26.507 1   173.32
      1 173.32
      1 173.32
04/11/2025 20:49:19.156 150   173.24
      150 173.24
      150 173.24
04/11/2025 20:48:36.894 2   173.32
      2 173.32
      2 173.32
04/11/2025 20:48:30.521 40   173.22
      40 173.22
      40 173.22
04/11/2025 20:48:29.817 27   173.22
      27 173.22
      27 173.22
04/11/2025 20:48:12.487 18   173.30
      18 173.30
      18 173.30
04/11/2025 20:47:45.229 6   173.22
      6 173.22
      6 173.22
04/11/2025 20:47:33.058 2   173.36
      2 173.36
      2 173.36
04/11/2025 20:47:28.137 40   173.22
      40 173.22
      40 173.22
04/11/2025 20:47:26.517 30   173.22
      30 173.22
      30 173.22
04/11/2025 20:47:25.064 2   173.28
      2 173.28
      2 173.28
04/11/2025 20:47:17.577 13   173.30
      13 173.30
      13 173.30

       

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 CET (UTC+1)