Nvidia Corp.

1180

1002

152.62

       

Date Time Volume Order Volume Price
11/09/2025 13:06:33.768 20   152.62
      20 152.62
      20 152.62
11/09/2025 13:06:27.390 1   152.58
      1 152.58
      1 152.58
11/09/2025 13:06:22.001 10   152.58
      10 152.58
      10 152.58
11/09/2025 13:06:12.937 13   152.58
      13 152.58
      13 152.58
11/09/2025 13:06:09.953 6   152.58
      6 152.58
      6 152.58
11/09/2025 13:06:09.476 15   152.58
      15 152.58
      15 152.58
11/09/2025 13:05:59.890 1   152.60
      1 152.60
      1 152.60
11/09/2025 13:05:00.116 1   152.66
      1 152.66
      1 152.66
11/09/2025 13:04:51.136 10   152.62
      10 152.62
      10 152.62
11/09/2025 13:04:38.081 1   152.64
      1 152.64
      1 152.64
11/09/2025 13:04:06.093 1   152.56
      1 152.56
      1 152.56
11/09/2025 13:03:57.931 3   152.54
      3 152.54
      3 152.54
11/09/2025 13:03:43.812 10   152.52
      10 152.52
      10 152.52
11/09/2025 13:03:42.445 40   152.56
      40 152.56
      40 152.56
11/09/2025 13:03:13.116 200   152.50
      200 152.50
      200 152.50
11/09/2025 13:03:13.018 384   152.50
      384 152.50
      384 152.50
11/09/2025 13:02:29.933 12   152.64
      12 152.64
      12 152.64
11/09/2025 13:02:10.534 34   152.60
      34 152.60
      34 152.60
11/09/2025 13:00:40.070 2   152.66
      2 152.66
      2 152.66
11/09/2025 13:00:33.138 170   152.60
      170 152.60
      170 152.60
11/09/2025 13:00:23.285 20   152.68
      20 152.68
      20 152.68
11/09/2025 12:59:54.444 10   152.72
      10 152.72
      10 152.72
11/09/2025 12:59:42.977 20   152.70
      20 152.70
      20 152.70
11/09/2025 12:59:38.788 5   152.68
      5 152.68
      5 152.68
11/09/2025 12:59:38.334 300   152.70
      300 152.70
      300 152.70
11/09/2025 12:59:31.796 8   152.68
      8 152.68
      8 152.68
11/09/2025 12:58:42.255 20   152.76
      20 152.76
      20 152.76
11/09/2025 12:58:26.214 23   152.76
      23 152.76
      23 152.76
11/09/2025 12:58:22.807 3   152.72
      3 152.72
      3 152.72
11/09/2025 12:58:10.834 1   152.78
      1 152.78
      1 152.78
11/09/2025 12:57:52.950 20   152.72
      20 152.72
      20 152.72
11/09/2025 12:57:16.957 8   152.72
      8 152.72
      8 152.72
11/09/2025 12:56:45.722 25   152.72
      25 152.72
      25 152.72
11/09/2025 12:56:27.086 112   152.76
      112 152.76
      112 152.76
11/09/2025 12:56:20.440 16   152.82
      16 152.82
      16 152.82
11/09/2025 12:56:06.463 1   152.78
      1 152.78
      1 152.78
11/09/2025 12:55:42.108 1   152.88
      1 152.88
      1 152.88
11/09/2025 12:55:11.731 12   152.86
      12 152.86
      12 152.86
11/09/2025 12:54:58.921 1   152.92
      1 152.92
      1 152.92
11/09/2025 12:54:56.292 54   152.88
      54 152.88
      54 152.88
11/09/2025 12:54:51.502 7   152.88
      7 152.88
      7 152.88
11/09/2025 12:54:46.459 1   152.94
      1 152.94
      1 152.94
11/09/2025 12:54:17.959 105   152.80
      5 152.80
      100 152.80
      105 152.80
11/09/2025 12:54:15.663 1   152.80
      1 152.80
      1 152.80
11/09/2025 12:54:14.939 383   152.78
      383 152.78
      383 152.78
11/09/2025 12:54:01.988 40   152.66
      40 152.66
      40 152.66
11/09/2025 12:53:36.535 2   152.62
      2 152.62
      2 152.62
11/09/2025 12:53:15.094 1   152.64
      1 152.64
      1 152.64
11/09/2025 12:53:15.017 10   152.64
      10 152.64
      10 152.64
11/09/2025 12:53:14.386 2   152.64
      2 152.64
      2 152.64
11/09/2025 12:52:58.274 3   152.64
      3 152.64
      3 152.64
11/09/2025 12:52:20.905 4   152.68
      4 152.68
      4 152.68
11/09/2025 12:51:52.785 4   152.62
      4 152.62
      4 152.62
11/09/2025 12:51:33.289 20   152.64
      20 152.64
      20 152.64
11/09/2025 12:51:01.451 1   152.70
      1 152.70
      1 152.70
11/09/2025 12:51:00.295 4   152.74
      4 152.74
      4 152.74
11/09/2025 12:50:32.394 500   152.72
      500 152.72
      500 152.72
11/09/2025 12:49:44.560 8   152.64
      8 152.64
      8 152.64
11/09/2025 12:49:43.797 30   152.64
      30 152.64
      30 152.64
11/09/2025 12:49:39.832 1   152.70
      1 152.70
      1 152.70
11/09/2025 12:49:28.649 5   152.66
      5 152.66
      5 152.66
11/09/2025 12:49:11.145 1   152.66
      1 152.66
      1 152.66
11/09/2025 12:48:43.147 60   152.64
      60 152.64
      60 152.64
11/09/2025 12:48:28.580 1   152.62
      1 152.62
      1 152.62
11/09/2025 12:48:11.080 3   152.62
      3 152.62
      3 152.62
11/09/2025 12:47:58.423 1   152.64
      1 152.64
      1 152.64
11/09/2025 12:47:56.950 20   152.66
      20 152.66
      20 152.66
11/09/2025 12:47:51.040 7   152.68
      7 152.68
      7 152.68
11/09/2025 12:47:50.541 51   152.64
      51 152.64
      51 152.64
11/09/2025 12:47:48.138 26   152.60
      26 152.60
      26 152.60
11/09/2025 12:47:24.803 33   152.64
      33 152.64
      33 152.64
11/09/2025 12:47:17.239 5   152.64
      5 152.64
      5 152.64
11/09/2025 12:47:08.920 20   152.60
      20 152.60
      20 152.60
11/09/2025 12:46:53.102 38   152.56
      38 152.56
      38 152.56
11/09/2025 12:46:38.839 15   152.62
      15 152.62
      15 152.62
11/09/2025 12:46:29.893 30   152.64
      30 152.64
      30 152.64
11/09/2025 12:46:05.304 200   152.64
      200 152.64
      200 152.64
11/09/2025 12:45:39.035 2   152.58
      2 152.58
      2 152.58
11/09/2025 12:45:23.543 50   152.60
      50 152.60
      50 152.60
11/09/2025 12:45:00.797 27   152.64
      27 152.64
      27 152.64
11/09/2025 12:44:46.899 35   152.64
      35 152.64
      35 152.64
11/09/2025 12:44:05.286 20   152.56
      20 152.56
      20 152.56
11/09/2025 12:42:40.547 1   152.50
      1 152.50
      1 152.50
11/09/2025 12:42:03.515 50   152.48
      50 152.48
      50 152.48
11/09/2025 12:41:59.287 7   152.44
      7 152.44
      7 152.44
11/09/2025 12:41:39.440 1   152.46
      1 152.46
      1 152.46
11/09/2025 12:41:37.299 34   152.44
      34 152.44
      34 152.44
11/09/2025 12:41:21.143 6   152.50
      6 152.50
      6 152.50
11/09/2025 12:41:14.686 1   152.46
      1 152.46
      1 152.46
11/09/2025 12:40:27.942 1   152.48
      1 152.48
      1 152.48
11/09/2025 12:40:26.605 140   152.48
      140 152.48
      140 152.48
11/09/2025 12:40:02.306 10   152.52
      10 152.52
      10 152.52
11/09/2025 12:39:45.672 420   152.50
      420 152.50
      420 152.50
11/09/2025 12:39:33.548 1   152.58
      1 152.58
      1 152.58
11/09/2025 12:38:40.005 1   152.56
      1 152.56
      1 152.56
11/09/2025 12:38:23.231 19   152.48
      19 152.48
      19 152.48
11/09/2025 12:38:03.375 1   152.50
      1 152.50
      1 152.50
11/09/2025 12:36:50.962 25   152.48
      25 152.48
      25 152.48
11/09/2025 12:36:09.597 20   152.44
      20 152.44
      20 152.44
11/09/2025 12:36:03.825 25   152.46
      25 152.46
      25 152.46
11/09/2025 12:35:41.666 150   152.40
      150 152.40
      150 152.40
11/09/2025 12:34:46.706 5   152.48
      5 152.48
      5 152.48
11/09/2025 12:34:13.495 24   152.48
      24 152.48
      24 152.48
11/09/2025 12:33:42.943 235   152.46
      235 152.46
      235 152.46
11/09/2025 12:33:38.779 10   152.48
      10 152.48
      10 152.48
11/09/2025 12:33:22.014 1   152.48
      1 152.48
      1 152.48
11/09/2025 12:32:54.041 8   152.50
      8 152.50
      8 152.50
11/09/2025 12:32:40.208 16   152.56
      16 152.56
      16 152.56
11/09/2025 12:32:09.571 11   152.52
      11 152.52
      11 152.52
11/09/2025 12:31:38.264 35   152.50
      35 152.50
      35 152.50
11/09/2025 12:31:22.985 100   152.50
      100 152.50
      100 152.50
11/09/2025 12:31:18.643 1   152.52
      1 152.52
      1 152.52
11/09/2025 12:30:59.623 1   152.46
      1 152.46
      1 152.46
11/09/2025 12:30:33.896 1   152.46
      1 152.46
      1 152.46
11/09/2025 12:30:10.235 3   152.56
      3 152.56
      3 152.56
11/09/2025 12:29:59.768 3   152.50
      3 152.50
      3 152.50
11/09/2025 12:29:53.623 1   152.56
      1 152.56
      1 152.56
11/09/2025 12:29:32.189 1   152.56
      1 152.56
      1 152.56
11/09/2025 12:29:05.814 12   152.56
      12 152.56
      12 152.56
11/09/2025 12:29:04.863 8   152.56
      8 152.56
      8 152.56
11/09/2025 12:28:53.662 436   152.54
      10 152.54
      426 152.54
      436 152.54
11/09/2025 12:28:53.619 1   152.56
      1 152.56
      1 152.56
11/09/2025 12:28:16.675 500   152.54
      500 152.54
      500 152.54
11/09/2025 12:28:13.635 30   152.50
      30 152.50
      30 152.50
11/09/2025 12:28:10.076 1   152.54
      1 152.54
      1 152.54
11/09/2025 12:28:03.026 1   152.52
      1 152.52
      1 152.52
11/09/2025 12:27:35.779 74   152.46
      74 152.46
      67 152.46
      7 152.46
11/09/2025 12:27:29.066 7   152.54
      7 152.54
      7 152.54
11/09/2025 12:27:14.506 10   152.54
      10 152.54
      10 152.54
11/09/2025 12:27:09.650 16   152.54
      16 152.54
      16 152.54
11/09/2025 12:26:07.409 2   152.44
      2 152.44
      2 152.44
11/09/2025 12:25:42.052 135   152.48
      135 152.48
      135 152.48
11/09/2025 12:24:26.468 150   152.52
      150 152.52
      65 152.52
      85 152.52
11/09/2025 12:24:02.765 500   152.52
      500 152.52
      500 152.52
11/09/2025 12:24:00.676 20   152.58
      20 152.58
      20 152.58
11/09/2025 12:22:25.218 15   152.66
      15 152.66
      15 152.66
11/09/2025 12:21:51.990 7   152.60
      7 152.60
      7 152.60
11/09/2025 12:21:09.643 30   152.50
      30 152.50
      30 152.50
11/09/2025 12:21:03.904 19   152.46
      19 152.46
      19 152.46
11/09/2025 12:21:02.432 1   152.46
      1 152.46
      1 152.46
11/09/2025 12:20:54.850 50   152.46
      50 152.46
      50 152.46
11/09/2025 12:20:24.075 2   152.44
      2 152.44
      2 152.44
11/09/2025 12:20:22.252 72   152.44
      72 152.44
      72 152.44
11/09/2025 12:20:16.024 20   152.46
      20 152.46
      20 152.46
11/09/2025 12:19:45.395 20   152.40
      20 152.40
      20 152.40
11/09/2025 12:19:32.907 85   152.36
      85 152.36
      85 152.36
11/09/2025 12:19:19.911 40   152.36
      40 152.36
      40 152.36
11/09/2025 12:19:19.532 20   152.36
      20 152.36
      20 152.36
11/09/2025 12:19:08.607 180   152.34
      180 152.34
      180 152.34
11/09/2025 12:18:45.927 200   152.26
      200 152.26
      200 152.26
11/09/2025 12:18:44.295 100   152.32
      100 152.32
      100 152.32
11/09/2025 12:17:58.914 50   152.38
      50 152.38
      50 152.38
11/09/2025 12:17:57.730 20   152.38
      20 152.38
      20 152.38
11/09/2025 12:17:44.570 17   152.38
      17 152.38
      17 152.38
11/09/2025 12:16:19.487 30   152.44
      30 152.44
      30 152.44
11/09/2025 12:15:28.985 15   152.40
      15 152.40
      15 152.40
11/09/2025 12:15:23.740 33   152.42
      33 152.42
      33 152.42
11/09/2025 12:14:50.838 500   152.42
      500 152.42
      500 152.42
11/09/2025 12:14:44.020 50   152.38
      50 152.38
      50 152.38
11/09/2025 12:14:39.417 1   152.38
      1 152.38
      1 152.38
11/09/2025 12:14:14.688 6   152.46
      6 152.46
      6 152.46
11/09/2025 12:14:01.703 6   152.46
      6 152.46
      6 152.46
11/09/2025 12:13:54.047 9   152.44
      9 152.44
      9 152.44
11/09/2025 12:13:33.273 12   152.50
      12 152.50
      12 152.50
11/09/2025 12:12:51.982 200   152.46
      200 152.46
      200 152.46
11/09/2025 12:12:51.144 66   152.44
      66 152.44
      66 152.44
11/09/2025 12:12:32.699 5   152.48
      5 152.48
      5 152.48
11/09/2025 12:12:11.400 14   152.50
      14 152.50
      14 152.50
11/09/2025 12:12:01.190 12   152.44
      12 152.44
      12 152.44
11/09/2025 12:12:00.714 80   152.44
      80 152.44
      80 152.44
11/09/2025 12:11:16.750 500   152.50
      500 152.50
      500 152.50
11/09/2025 12:11:15.584 10   152.50
      10 152.50
      10 152.50
11/09/2025 12:11:12.596 200   152.56
      200 152.56
      40 152.56
      160 152.56
11/09/2025 12:10:35.844 500   152.50
      500 152.50
      500 152.50
11/09/2025 12:10:30.010 10   152.48
      10 152.48
      10 152.48
11/09/2025 12:10:18.397 20   152.52
      20 152.52
      20 152.52
11/09/2025 12:09:55.283 60   152.52
      60 152.52
      60 152.52
11/09/2025 12:09:43.079 400   152.50
      400 152.50
      400 152.50
11/09/2025 12:09:43.017 500   152.50
      500 152.50
      500 152.50
11/09/2025 12:09:36.014 66   152.60
      66 152.60
      66 152.60
11/09/2025 12:09:35.211 66   152.62
      66 152.62
      66 152.62
11/09/2025 12:09:32.900 66   152.62
      66 152.62
      66 152.62
11/09/2025 12:09:31.394 66   152.62
      66 152.62
      66 152.62
11/09/2025 12:09:11.790 3   152.62
      3 152.62
      3 152.62
11/09/2025 12:09:10.552 33   152.62
      33 152.62
      33 152.62
11/09/2025 12:09:00.688 66   152.64
      66 152.64
      66 152.64
11/09/2025 12:08:11.741 20   152.72
      20 152.72
      20 152.72
11/09/2025 12:07:51.136 9   152.68
      9 152.68
      9 152.68
11/09/2025 12:07:40.835 50   152.60
      50 152.60
      50 152.60
11/09/2025 12:07:40.742 24   152.56
      24 152.56
      24 152.56
11/09/2025 12:07:40.652 50   152.50
      50 152.50
      50 152.50
11/09/2025 12:07:40.551 200   152.48
      185 152.48
      15 152.48
      200 152.48
11/09/2025 12:07:40.349 42   152.68
      20 152.68
      22 152.68
      42 152.68
11/09/2025 12:07:40.323 130   152.50
      80 152.50
      130 152.50
      50 152.50
11/09/2025 12:07:40.301 100   152.60
      30 152.60
      100 152.60
      48 152.60
      22 152.60
11/09/2025 12:07:40.230 8 527   152.40
      10 152.40
      500 152.40
      2 152.40
      500 152.40
      15 152.40
      34 152.40
      500 152.40
      8 000 152.40
      4 152.40
      471 152.40
      500 152.40
      800 152.40
      500 152.40
      2 152.40
      500 152.40
      500 152.40
      500 152.40
      18 152.40
      500 152.40
      500 152.40
      500 152.40
      200 152.40
      500 152.40
      500 152.40
      498 152.40
      500 152.40
11/09/2025 12:05:48.345 500   152.40
      10 152.40
      9 152.40
      500 152.40
      481 152.40
11/09/2025 12:05:46.779 308   152.36
      308 152.36
      308 152.36
11/09/2025 12:05:46.604 692   152.36
      1 152.36
      500 152.36
      500 152.36
      192 152.36
      190 152.36
      1 152.36
11/09/2025 12:05:35.238 500   152.36
      500 152.36
      500 152.36
11/09/2025 12:05:31.875 1   152.38
      1 152.38
      1 152.38
11/09/2025 12:05:27.666 87   152.36
      87 152.36
      87 152.36
11/09/2025 12:05:22.110 3   152.36
      3 152.36
      3 152.36
11/09/2025 12:05:11.346 1   152.34
      1 152.34
      1 152.34
11/09/2025 12:04:46.003 1   152.34
      1 152.34
      1 152.34
11/09/2025 12:04:32.435 438   152.30
      438 152.30
      438 152.30
11/09/2025 12:04:24.646 190   152.26
      1 152.26
      1 152.26
      190 152.26
      1 152.26
      187 152.26
11/09/2025 12:03:33.463 396   152.26
      396 152.26
      396 152.26
11/09/2025 12:03:32.565 7   152.10
      7 152.10
      7 152.10
11/09/2025 12:03:31.250 135   152.14
      135 152.14
      135 152.14
11/09/2025 12:03:15.080 2   152.08
      2 152.08
      2 152.08
11/09/2025 12:03:01.966 27   152.08
      27 152.08
      27 152.08
11/09/2025 12:02:58.722 150   152.08
      150 152.08
      150 152.08
11/09/2025 12:01:32.192 120   152.06
      120 152.06
      120 152.06
11/09/2025 12:01:12.330 4   152.08
      4 152.08
      4 152.08
11/09/2025 12:00:57.868 20   152.06
      20 152.06
      20 152.06
11/09/2025 12:00:42.580 4   152.06
      4 152.06
      4 152.06
11/09/2025 12:00:00.433 1   151.96
      1 151.96
      1 151.96
11/09/2025 11:59:50.678 9   151.96
      9 151.96
      9 151.96
11/09/2025 11:58:37.175 8   151.96
      8 151.96
      8 151.96
11/09/2025 11:57:31.937 20   151.96
      20 151.96
      20 151.96
11/09/2025 11:57:08.443 4   151.94
      4 151.94
      4 151.94
11/09/2025 11:56:59.478 1   151.96
      1 151.96
      1 151.96
11/09/2025 11:56:42.402 3   151.96
      3 151.96
      3 151.96
11/09/2025 11:56:39.422 32   151.96
      32 151.96
      32 151.96
11/09/2025 11:55:38.071 172   151.90
      172 151.90
      172 151.90
11/09/2025 11:55:21.989 20   151.92
      20 151.92
      20 151.92
11/09/2025 11:54:34.553 1   151.94
      1 151.94
      1 151.94
11/09/2025 11:54:19.466 3   151.88
      3 151.88
      3 151.88
11/09/2025 11:53:50.593 7   151.94
      7 151.94
      7 151.94
11/09/2025 11:53:42.340 400   151.92
      400 151.92
      400 151.92
11/09/2025 11:53:15.967 7   151.96
      7 151.96
      7 151.96
11/09/2025 11:52:59.193 5   151.94
      5 151.94
      5 151.94
11/09/2025 11:52:51.825 500   151.94
      500 151.94
      500 151.94
11/09/2025 11:52:21.779 500   151.94
      500 151.94
      500 151.94
11/09/2025 11:52:17.674 10   151.94
      10 151.94
      10 151.94
11/09/2025 11:52:07.864 2   151.94
      2 151.94
      2 151.94
11/09/2025 11:50:51.742 100   151.94
      100 151.94
      100 151.94
11/09/2025 11:50:06.682 30   151.88
      30 151.88
      30 151.88
11/09/2025 11:50:01.428 78   151.86
      78 151.86
      78 151.86
11/09/2025 11:49:21.471 50   151.88
      50 151.88
      50 151.88
11/09/2025 11:49:00.572 20   151.90
      20 151.90
      20 151.90
11/09/2025 11:48:41.834 7   151.86
      7 151.86
      7 151.86
11/09/2025 11:48:27.901 10   151.90
      10 151.90
      10 151.90
11/09/2025 11:47:44.723 135   151.84
      135 151.84
      135 151.84
11/09/2025 11:47:44.474 6   151.84
      6 151.84
      6 151.84
11/09/2025 11:47:29.058 500   151.84
      500 151.84
      10 151.84
      490 151.84
11/09/2025 11:46:43.425 500   151.82
      500 151.82
      500 151.82
11/09/2025 11:46:33.056 1   151.80
      1 151.80
      1 151.80
11/09/2025 11:46:32.425 30   151.82
      30 151.82
      30 151.82
11/09/2025 11:45:27.701 50   151.94
      50 151.94
      50 151.94
11/09/2025 11:45:03.036 15   151.86
      15 151.86
      15 151.86
11/09/2025 11:44:33.832 1   151.86
      1 151.86
      1 151.86
11/09/2025 11:44:18.496 32   151.86
      32 151.86
      32 151.86
11/09/2025 11:43:59.438 15   151.86
      15 151.86
      15 151.86
11/09/2025 11:43:31.292 100   151.88
      100 151.88
      100 151.88
11/09/2025 11:42:08.116 101   151.90
      101 151.90
      101 151.90
11/09/2025 11:42:01.056 8   151.92
      8 151.92
      8 151.92
11/09/2025 11:41:42.847 15   151.92
      15 151.92
      15 151.92
11/09/2025 11:41:32.958 6   151.96
      6 151.96
      6 151.96
11/09/2025 11:41:14.665 3   151.98
      3 151.98
      3 151.98
11/09/2025 11:41:09.239 25   151.96
      25 151.96
      25 151.96
11/09/2025 11:41:08.605 52   152.00
      52 152.00
      52 152.00
11/09/2025 11:40:50.918 1   151.96
      1 151.96
      1 151.96
11/09/2025 11:40:33.617 105   151.96
      105 151.96
      105 151.96
11/09/2025 11:40:08.373 20   151.88
      20 151.88
      20 151.88
11/09/2025 11:39:40.831 37   151.90
      37 151.90
      37 151.90
11/09/2025 11:39:35.773 75   151.88
      75 151.88
      75 151.88
11/09/2025 11:39:34.314 250   151.88
      250 151.88
      50 151.88
      200 151.88
11/09/2025 11:39:19.490 500   151.88
      500 151.88
      500 151.88
11/09/2025 11:38:57.214 1   151.94
      1 151.94
      1 151.94
11/09/2025 11:38:48.369 1   151.90
      1 151.90
      1 151.90
11/09/2025 11:38:43.665 25   151.92
      25 151.92
      25 151.92
11/09/2025 11:38:32.757 50   151.90
      50 151.90
      50 151.90
11/09/2025 11:38:31.386 33   151.92
      33 151.92
      33 151.92
11/09/2025 11:38:31.300 32   151.96
      32 151.96
      32 151.96
11/09/2025 11:38:31.159 4   151.94
      4 151.94
      4 151.94
11/09/2025 11:38:28.959 350   152.00
      350 152.00
      25 152.00
      325 152.00
11/09/2025 11:38:28.738 500   152.00
      500 152.00
      500 152.00
11/09/2025 11:38:28.588 519   152.00
      519 152.00
      500 152.00
      19 152.00
11/09/2025 11:38:09.711 500   152.00
      500 152.00
      500 152.00
11/09/2025 11:37:59.931 500   152.00
      500 152.00
      500 152.00
11/09/2025 11:37:43.374 6   152.02
      6 152.02
      6 152.02
11/09/2025 11:37:42.251 1   152.02
      1 152.02
      1 152.02
11/09/2025 11:37:36.553 1   152.02
      1 152.02
      1 152.02
11/09/2025 11:37:20.371 500   152.00
      500 152.00
      500 152.00
11/09/2025 11:36:44.697 1   152.04
      1 152.04
      1 152.04
11/09/2025 11:36:43.769 25   152.02
      25 152.02
      25 152.02
11/09/2025 11:36:06.343 3   152.06
      3 152.06
      3 152.06
11/09/2025 11:35:29.603 4   152.04
      4 152.04
      4 152.04
11/09/2025 11:35:18.795 6   152.06
      6 152.06
      6 152.06
11/09/2025 11:35:18.483 1   152.04
      1 152.04
      1 152.04
11/09/2025 11:35:12.707 2   152.06
      2 152.06
      2 152.06
11/09/2025 11:34:54.478 1   152.06
      1 152.06
      1 152.06
11/09/2025 11:34:50.666 2   152.06
      2 152.06
      2 152.06
11/09/2025 11:34:05.178 6   152.02
      6 152.02
      6 152.02
11/09/2025 11:33:39.630 72   152.02
      72 152.02
      72 152.02
11/09/2025 11:33:18.706 500   152.00
      36 152.00
      500 152.00
      464 152.00
11/09/2025 11:33:07.449 534   152.00
      54 152.00
      470 152.00
      534 152.00
      10 152.00
11/09/2025 11:33:07.423 2   152.00
      2 152.00
      2 152.00
11/09/2025 11:32:56.128 200   152.04
      200 152.04
      200 152.04
11/09/2025 11:31:57.886 1   152.04
      1 152.04
      1 152.04
11/09/2025 11:31:45.560 6   152.08
      6 152.08
      6 152.08
11/09/2025 11:30:25.894 40   152.14
      40 152.14
      40 152.14
11/09/2025 11:30:12.127 7   152.16
      7 152.16
      7 152.16
11/09/2025 11:29:48.289 1   152.14
      1 152.14
      1 152.14
11/09/2025 11:29:11.825 80   152.16
      80 152.16
      80 152.16
11/09/2025 11:28:53.545 33   152.12
      33 152.12
      33 152.12
11/09/2025 11:28:52.145 3   152.12
      3 152.12
      3 152.12
11/09/2025 11:28:44.694 2   152.12
      2 152.12
      2 152.12
11/09/2025 11:27:56.086 26   152.12
      26 152.12
      26 152.12
11/09/2025 11:27:51.087 5   152.12
      5 152.12
      5 152.12
11/09/2025 11:27:50.727 40   152.08
      40 152.08
      40 152.08
11/09/2025 11:27:50.167 3   152.12
      3 152.12
      3 152.12
11/09/2025 11:27:14.981 9   152.10
      9 152.10
      9 152.10
11/09/2025 11:27:06.045 425   152.10
      375 152.10
      425 152.10
      50 152.10
11/09/2025 11:27:05.758 9   152.10
      9 152.10
      9 152.10

       

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)