Nvidia Corp.

2779

2509

149.26

       

Date Time Volume Order Volume Price
18/12/2025 19:35:28.796 10   149.26
      10 149.26
      10 149.26
18/12/2025 19:35:25.966 10   149.32
      10 149.32
      10 149.32
18/12/2025 19:34:47.732 7   149.26
      7 149.26
      7 149.26
18/12/2025 19:33:11.852 250   149.28
      250 149.28
      250 149.28
18/12/2025 19:33:05.351 4   149.32
      4 149.32
      4 149.32
18/12/2025 19:32:54.275 5   149.34
      5 149.34
      5 149.34
18/12/2025 19:32:27.595 1   149.34
      1 149.34
      1 149.34
18/12/2025 19:31:57.606 8   149.28
      8 149.28
      8 149.28
18/12/2025 19:30:44.168 135   149.28
      135 149.28
      135 149.28
18/12/2025 19:30:02.138 22   149.24
      22 149.24
      22 149.24
18/12/2025 19:29:00.284 1   149.24
      1 149.24
      1 149.24
18/12/2025 19:28:56.110 1   149.26
      1 149.26
      1 149.26
18/12/2025 19:28:32.583 10   149.42
      10 149.42
      10 149.42
18/12/2025 19:28:27.423 1   149.34
      1 149.34
      1 149.34
18/12/2025 19:28:06.102 1   149.40
      1 149.40
      1 149.40
18/12/2025 19:26:49.640 10   149.40
      10 149.40
      10 149.40
18/12/2025 19:25:54.054 250   149.46
      250 149.46
      250 149.46
18/12/2025 19:25:37.270 7   149.56
      7 149.56
      7 149.56
18/12/2025 19:24:38.967 50   149.52
      50 149.52
      50 149.52
18/12/2025 19:24:38.503 2   149.52
      2 149.52
      2 149.52
18/12/2025 19:24:28.790 14   149.52
      14 149.52
      14 149.52
18/12/2025 19:24:02.693 1   149.54
      1 149.54
      1 149.54
18/12/2025 19:23:25.028 20   149.54
      20 149.54
      20 149.54
18/12/2025 19:22:58.423 7   149.50
      7 149.50
      7 149.50
18/12/2025 19:22:57.500 3   149.48
      3 149.48
      3 149.48
18/12/2025 19:22:46.030 1   149.48
      1 149.48
      1 149.48
18/12/2025 19:22:32.038 1   149.50
      1 149.50
      1 149.50
18/12/2025 19:22:13.614 1   149.56
      1 149.56
      1 149.56
18/12/2025 19:21:05.239 1   149.50
      1 149.50
      1 149.50
18/12/2025 19:21:02.752 26   149.54
      26 149.54
      26 149.54
18/12/2025 19:20:04.883 1   149.54
      1 149.54
      1 149.54
18/12/2025 19:19:58.997 2   149.48
      2 149.48
      2 149.48
18/12/2025 19:19:33.462 21   149.38
      21 149.38
      21 149.38
18/12/2025 19:19:28.025 3   149.40
      3 149.40
      3 149.40
18/12/2025 19:18:56.130 2   149.50
      2 149.50
      2 149.50
18/12/2025 19:18:35.699 1   149.54
      1 149.54
      1 149.54
18/12/2025 19:18:05.392 8   149.58
      8 149.58
      8 149.58
18/12/2025 19:17:55.038 4   149.44
      4 149.44
      4 149.44
18/12/2025 19:17:43.112 3   149.50
      3 149.50
      3 149.50
18/12/2025 19:17:10.456 33   149.56
      33 149.56
      33 149.56
18/12/2025 19:16:16.005 2   149.56
      2 149.56
      2 149.56
18/12/2025 19:15:39.846 20   149.44
      20 149.44
      20 149.44
18/12/2025 19:15:24.951 7   149.54
      7 149.54
      7 149.54
18/12/2025 19:15:18.660 2   149.54
      2 149.54
      2 149.54
18/12/2025 19:15:03.657 1   149.44
      1 149.44
      1 149.44
18/12/2025 19:15:00.004 1   149.38
      1 149.38
      1 149.38
18/12/2025 19:14:46.761 300   149.44
      300 149.44
      300 149.44
18/12/2025 19:14:44.610 1   149.40
      1 149.40
      1 149.40
18/12/2025 19:13:54.904 18   149.50
      18 149.50
      18 149.50
18/12/2025 19:13:24.160 1   149.52
      1 149.52
      1 149.52
18/12/2025 19:12:18.952 1   149.52
      1 149.52
      1 149.52
18/12/2025 19:10:14.055 3   149.54
      3 149.54
      3 149.54
18/12/2025 19:06:56.524 100   149.50
      100 149.50
      100 149.50
18/12/2025 19:05:12.994 1   149.38
      1 149.38
      1 149.38
18/12/2025 19:02:58.719 3   149.34
      3 149.34
      3 149.34
18/12/2025 19:02:54.149 20   149.44
      20 149.44
      20 149.44
18/12/2025 19:02:47.339 1   149.44
      1 149.44
      1 149.44
18/12/2025 19:02:14.835 1   149.46
      1 149.46
      1 149.46
18/12/2025 19:01:36.262 5   149.52
      5 149.52
      5 149.52
18/12/2025 19:01:33.687 1 000   149.52
      1 000 149.52
      1 000 149.52
18/12/2025 19:01:32.570 9   149.58
      9 149.58
      9 149.58
18/12/2025 19:00:07.261 2   149.60
      2 149.60
      2 149.60
18/12/2025 18:59:43.715 3   149.50
      3 149.50
      3 149.50
18/12/2025 18:59:26.926 20   149.56
      20 149.56
      20 149.56
18/12/2025 18:59:15.323 500   149.50
      500 149.50
      500 149.50
18/12/2025 18:58:58.578 10   149.48
      10 149.48
      10 149.48
18/12/2025 18:58:56.746 33   149.50
      33 149.50
      33 149.50
18/12/2025 18:58:44.433 1   149.46
      1 149.46
      1 149.46
18/12/2025 18:58:43.591 50   149.40
      50 149.40
      50 149.40
18/12/2025 18:58:31.941 5   149.34
      5 149.34
      5 149.34
18/12/2025 18:58:28.724 2   149.40
      2 149.40
      2 149.40
18/12/2025 18:58:21.606 10   149.38
      10 149.38
      10 149.38
18/12/2025 18:57:19.988 7   149.34
      7 149.34
      7 149.34
18/12/2025 18:56:57.661 7   149.30
      7 149.30
      7 149.30
18/12/2025 18:56:51.916 7   149.32
      7 149.32
      7 149.32
18/12/2025 18:56:30.409 60   149.28
      60 149.28
      60 149.28
18/12/2025 18:56:27.350 3   149.24
      3 149.24
      3 149.24
18/12/2025 18:56:15.500 150   149.20
      150 149.20
      150 149.20
18/12/2025 18:55:14.291 100   149.16
      100 149.16
      100 149.16
18/12/2025 18:55:09.663 60   149.14
      60 149.14
      60 149.14
18/12/2025 18:54:59.945 100   149.20
      100 149.20
      100 149.20
18/12/2025 18:54:49.142 35   149.18
      35 149.18
      35 149.18
18/12/2025 18:54:24.166 7   149.24
      7 149.24
      7 149.24
18/12/2025 18:54:15.177 2   149.26
      2 149.26
      2 149.26
18/12/2025 18:53:50.217 2   149.10
      2 149.10
      2 149.10
18/12/2025 18:53:10.375 20   149.02
      20 149.02
      20 149.02
18/12/2025 18:52:12.959 5   149.08
      5 149.08
      5 149.08
18/12/2025 18:51:10.227 4   148.98
      4 148.98
      4 148.98
18/12/2025 18:51:04.831 100   149.00
      100 149.00
      100 149.00
18/12/2025 18:50:37.929 1   149.12
      1 149.12
      1 149.12
18/12/2025 18:50:00.009 1   149.16
      1 149.16
      1 149.16
18/12/2025 18:49:52.149 186   149.14
      186 149.14
      186 149.14
18/12/2025 18:48:24.557 7   149.18
      7 149.18
      7 149.18
18/12/2025 18:46:58.303 50   149.26
      50 149.26
      50 149.26
18/12/2025 18:46:52.068 1   149.26
      1 149.26
      1 149.26
18/12/2025 18:46:46.531 1   149.20
      1 149.20
      1 149.20
18/12/2025 18:46:29.224 3   149.14
      3 149.14
      3 149.14
18/12/2025 18:46:17.250 21   149.20
      21 149.20
      21 149.20
18/12/2025 18:45:50.472 1   149.20
      1 149.20
      1 149.20
18/12/2025 18:45:44.635 1   149.18
      1 149.18
      1 149.18
18/12/2025 18:44:08.966 10   149.06
      10 149.06
      10 149.06
18/12/2025 18:43:34.811 3   149.08
      3 149.08
      3 149.08
18/12/2025 18:42:46.206 15   149.18
      15 149.18
      15 149.18
18/12/2025 18:42:43.472 3   149.18
      3 149.18
      3 149.18
18/12/2025 18:42:43.223 1   149.18
      1 149.18
      1 149.18
18/12/2025 18:41:35.501 6   149.14
      6 149.14
      6 149.14
18/12/2025 18:41:27.885 3   149.06
      3 149.06
      3 149.06
18/12/2025 18:40:54.350 1   149.06
      1 149.06
      1 149.06
18/12/2025 18:40:17.058 640   149.00
      640 149.00
      640 149.00
18/12/2025 18:38:10.217 4   148.92
      4 148.92
      4 148.92
18/12/2025 18:37:52.098 67   148.86
      67 148.86
      67 148.86
18/12/2025 18:35:51.582 5   148.86
      5 148.86
      5 148.86
18/12/2025 18:35:51.457 5   148.90
      5 148.90
      5 148.90
18/12/2025 18:35:25.709 135   148.92
      135 148.92
      135 148.92
18/12/2025 18:35:06.966 70   148.88
      70 148.88
      70 148.88
18/12/2025 18:34:36.058 167   148.88
      167 148.88
      167 148.88
18/12/2025 18:34:23.718 20   148.80
      20 148.80
      20 148.80
18/12/2025 18:34:21.601 150   148.88
      150 148.88
      150 148.88
18/12/2025 18:33:19.637 20   148.54
      20 148.54
      20 148.54
18/12/2025 18:33:01.408 1   148.46
      1 148.46
      1 148.46
18/12/2025 18:31:56.562 20   148.50
      20 148.50
      20 148.50
18/12/2025 18:31:23.792 1   148.60
      1 148.60
      1 148.60
18/12/2025 18:31:23.666 4   148.58
      4 148.58
      4 148.58
18/12/2025 18:30:04.306 1   148.50
      1 148.50
      1 148.50
18/12/2025 18:30:01.018 10   148.48
      10 148.48
      10 148.48
18/12/2025 18:28:27.570 1   148.70
      1 148.70
      1 148.70
18/12/2025 18:27:15.508 166   148.44
      166 148.44
      166 148.44
18/12/2025 18:27:14.551 14   148.44
      14 148.44
      14 148.44
18/12/2025 18:27:14.224 10   148.50
      10 148.50
      10 148.50
18/12/2025 18:26:27.276 50   148.32
      50 148.32
      50 148.32
18/12/2025 18:25:22.878 6   148.50
      6 148.50
      6 148.50
18/12/2025 18:25:11.412 5   148.44
      5 148.44
      5 148.44
18/12/2025 18:24:48.752 146   148.28
      146 148.28
      146 148.28
18/12/2025 18:24:34.075 100   148.30
      100 148.30
      100 148.30
18/12/2025 18:24:22.088 50   148.36
      50 148.36
      50 148.36
18/12/2025 18:24:09.178 23   148.46
      23 148.46
      23 148.46
18/12/2025 18:23:52.919 100   148.54
      100 148.54
      100 148.54
18/12/2025 18:23:35.580 1   148.54
      1 148.54
      1 148.54
18/12/2025 18:23:23.405 146   148.60
      146 148.60
      146 148.60
18/12/2025 18:23:20.081 2   148.52
      2 148.52
      2 148.52
18/12/2025 18:23:14.220 10   148.58
      10 148.58
      10 148.58
18/12/2025 18:22:37.737 13   148.64
      13 148.64
      13 148.64
18/12/2025 18:22:26.633 450   148.70
      450 148.70
      450 148.70
18/12/2025 18:22:15.866 1   148.78
      1 148.78
      1 148.78
18/12/2025 18:21:49.173 7   148.72
      7 148.72
      7 148.72
18/12/2025 18:21:15.193 2   148.52
      2 148.52
      2 148.52
18/12/2025 18:21:07.750 1   148.54
      1 148.54
      1 148.54
18/12/2025 18:20:24.824 10   148.50
      10 148.50
      10 148.50
18/12/2025 18:20:16.472 74   148.48
      74 148.48
      74 148.48
18/12/2025 18:20:15.473 22   148.46
      22 148.46
      22 148.46
18/12/2025 18:20:12.698 300   148.54
      300 148.54
      300 148.54
18/12/2025 18:19:46.676 10   148.60
      10 148.60
      10 148.60
18/12/2025 18:19:19.496 6   148.52
      6 148.52
      6 148.52
18/12/2025 18:19:12.167 50   148.56
      50 148.56
      50 148.56
18/12/2025 18:18:31.449 2   148.58
      2 148.58
      2 148.58
18/12/2025 18:18:06.467 1   148.36
      1 148.36
      1 148.36
18/12/2025 18:18:02.326 65   148.32
      65 148.32
      65 148.32
18/12/2025 18:17:54.346 96   148.30
      96 148.30
      96 148.30
18/12/2025 18:17:34.807 20   148.48
      20 148.48
      20 148.48
18/12/2025 18:17:33.475 20   148.42
      20 148.42
      20 148.42
18/12/2025 18:17:27.401 40   148.40
      40 148.40
      40 148.40
18/12/2025 18:17:26.920 21   148.36
      21 148.36
      21 148.36
18/12/2025 18:17:12.513 45   148.34
      45 148.34
      45 148.34
18/12/2025 18:17:11.351 250   148.38
      250 148.38
      250 148.38
18/12/2025 18:16:42.050 13   148.42
      13 148.42
      13 148.42
18/12/2025 18:16:05.493 1   148.58
      1 148.58
      1 148.58
18/12/2025 18:16:04.534 6   148.54
      6 148.54
      6 148.54
18/12/2025 18:15:46.541 56   148.50
      31 148.50
      25 148.50
      56 148.50
18/12/2025 18:15:37.483 300   148.54
      300 148.54
      300 148.54
18/12/2025 18:15:37.027 54   148.54
      54 148.54
      54 148.54
18/12/2025 18:15:05.409 1   148.60
      1 148.60
      1 148.60
18/12/2025 18:14:45.265 15   148.60
      15 148.60
      15 148.60
18/12/2025 18:14:33.144 17   148.54
      17 148.54
      17 148.54
18/12/2025 18:14:29.568 1   148.48
      1 148.48
      1 148.48
18/12/2025 18:14:29.270 3   148.48
      3 148.48
      3 148.48
18/12/2025 18:14:23.346 1 000   148.56
      1 000 148.56
      1 000 148.56
18/12/2025 18:14:21.828 1   148.58
      1 148.58
      1 148.58
18/12/2025 18:14:14.962 3   148.60
      3 148.60
      3 148.60
18/12/2025 18:14:13.410 10   148.56
      10 148.56
      10 148.56
18/12/2025 18:13:42.801 8   148.60
      8 148.60
      8 148.60
18/12/2025 18:13:35.252 10   148.62
      10 148.62
      10 148.62
18/12/2025 18:13:29.984 35   148.68
      35 148.68
      35 148.68
18/12/2025 18:12:56.670 200   148.80
      200 148.80
      200 148.80
18/12/2025 18:12:56.484 105   148.72
      105 148.72
      105 148.72
18/12/2025 18:12:37.782 30   148.82
      30 148.82
      30 148.82
18/12/2025 18:12:21.008 500   148.70
      500 148.70
      500 148.70
18/12/2025 18:12:01.400 5   148.76
      5 148.76
      5 148.76
18/12/2025 18:11:46.446 2   148.80
      2 148.80
      2 148.80
18/12/2025 18:11:43.709 4   148.78
      4 148.78
      4 148.78
18/12/2025 18:11:22.175 18   148.66
      18 148.66
      18 148.66
18/12/2025 18:11:22.065 100   148.70
      100 148.70
      100 148.70
18/12/2025 18:10:53.580 3   148.76
      3 148.76
      3 148.76
18/12/2025 18:10:52.211 50   148.80
      50 148.80
      50 148.80
18/12/2025 18:10:37.659 35   148.78
      35 148.78
      35 148.78
18/12/2025 18:10:25.604 1   148.90
      1 148.90
      1 148.90
18/12/2025 18:10:01.127 1   148.90
      1 148.90
      1 148.90
18/12/2025 18:09:57.577 18   148.82
      18 148.82
      18 148.82
18/12/2025 18:09:42.244 2   148.88
      2 148.88
      2 148.88
18/12/2025 18:08:56.291 60   148.96
      30 148.96
      30 148.96
      60 148.96
18/12/2025 18:08:56.224 35   149.00
      33 149.00
      35 149.00
      2 149.00
18/12/2025 18:08:07.690 1   149.18
      1 149.18
      1 149.18
18/12/2025 18:07:46.609 100   149.14
      100 149.14
      100 149.14
18/12/2025 18:07:43.407 15   149.18
      15 149.18
      15 149.18
18/12/2025 18:07:25.512 8   149.22
      8 149.22
      8 149.22
18/12/2025 18:07:24.583 26   149.16
      26 149.16
      26 149.16
18/12/2025 18:06:56.130 50   149.24
      50 149.24
      50 149.24
18/12/2025 18:06:45.020 7   149.16
      7 149.16
      7 149.16
18/12/2025 18:06:30.293 426   149.20
      426 149.20
      426 149.20
18/12/2025 18:05:50.544 340   149.30
      340 149.30
      340 149.30
18/12/2025 18:05:36.656 20   149.34
      20 149.34
      20 149.34
18/12/2025 18:05:32.002 1   149.38
      1 149.38
      1 149.38
18/12/2025 18:04:41.684 67   149.54
      67 149.54
      67 149.54
18/12/2025 18:04:32.247 1   149.50
      1 149.50
      1 149.50
18/12/2025 18:04:27.398 15   149.50
      15 149.50
      15 149.50
18/12/2025 18:04:25.614 100   149.46
      100 149.46
      100 149.46
18/12/2025 18:04:20.223 100   149.46
      100 149.46
      100 149.46
18/12/2025 18:04:18.840 40   149.46
      40 149.46
      40 149.46
18/12/2025 18:04:10.843 2   149.52
      2 149.52
      2 149.52
18/12/2025 18:04:05.808 1   149.52
      1 149.52
      1 149.52
18/12/2025 18:03:41.355 21   149.52
      21 149.52
      21 149.52
18/12/2025 18:03:32.591 300   149.54
      300 149.54
      300 149.54
18/12/2025 18:03:15.147 2   149.58
      2 149.58
      2 149.58
18/12/2025 18:02:34.832 10   149.70
      10 149.70
      10 149.70
18/12/2025 18:02:34.510 25   149.64
      25 149.64
      25 149.64
18/12/2025 18:02:25.573 17   149.58
      17 149.58
      17 149.58
18/12/2025 18:02:14.165 2   149.60
      2 149.60
      2 149.60
18/12/2025 18:01:45.863 12   149.68
      12 149.68
      12 149.68
18/12/2025 18:01:30.883 1   149.64
      1 149.64
      1 149.64
18/12/2025 18:01:28.168 3   149.64
      3 149.64
      3 149.64
18/12/2025 18:01:19.413 1   149.68
      1 149.68
      1 149.68
18/12/2025 18:01:01.214 20   149.72
      20 149.72
      20 149.72
18/12/2025 18:00:41.854 20   149.76
      20 149.76
      20 149.76
18/12/2025 18:00:13.598 4   149.76
      4 149.76
      4 149.76
18/12/2025 18:00:09.677 21   149.80
      21 149.80
      21 149.80
18/12/2025 17:59:55.403 10   149.86
      10 149.86
      10 149.86
18/12/2025 17:59:43.312 4   149.82
      4 149.82
      4 149.82
18/12/2025 17:59:28.608 3   149.74
      3 149.74
      3 149.74
18/12/2025 17:59:21.265 68   149.74
      68 149.74
      67 149.74
      1 149.74
18/12/2025 17:59:04.950 203   149.70
      203 149.70
      203 149.70
18/12/2025 17:59:03.543 1 504   149.70
      7 149.70
      1 300 149.70
      1 497 149.70
      1 149.70
      202 149.70
      1 149.70
18/12/2025 17:57:56.612 1 300   149.70
      1 300 149.70
      1 300 149.70
18/12/2025 17:57:10.517 18   149.74
      18 149.74
      18 149.74
18/12/2025 17:56:57.821 1   149.76
      1 149.76
      1 149.76
18/12/2025 17:56:18.416 13   149.86
      13 149.86
      13 149.86
18/12/2025 17:56:15.509 10   149.88
      10 149.88
      10 149.88
18/12/2025 17:56:08.580 10   149.88
      10 149.88
      10 149.88
18/12/2025 17:55:58.103 50   149.88
      50 149.88
      50 149.88
18/12/2025 17:55:40.015 1   149.98
      1 149.98
      1 149.98
18/12/2025 17:55:27.049 67   149.98
      67 149.98
      67 149.98
18/12/2025 17:54:03.524 2   150.00
      2 150.00
      2 150.00
18/12/2025 17:53:36.448 1 115   150.00
      20 150.00
      500 150.00
      67 150.00
      67 150.00
      75 150.00
      25 150.00
      70 150.00
      105 150.00
      1 115 150.00
      100 150.00
      33 150.00
      53 150.00
18/12/2025 17:53:12.215 100   149.94
      100 149.94
      100 149.94
18/12/2025 17:53:01.658 150   149.98
      150 149.98
      150 149.98
18/12/2025 17:52:53.796 10   149.88
      10 149.88
      10 149.88
18/12/2025 17:52:34.514 50   149.92
      50 149.92
      50 149.92
18/12/2025 17:52:26.310 10   149.86
      10 149.86
      10 149.86
18/12/2025 17:52:18.235 1   149.88
      1 149.88
      1 149.88
18/12/2025 17:52:09.248 20   149.92
      20 149.92
      20 149.92
18/12/2025 17:51:45.383 1 254   149.86
      1 254 149.86
      1 254 149.86
18/12/2025 17:51:28.109 17   149.90
      17 149.90
      17 149.90
18/12/2025 17:51:14.321 1   149.84
      1 149.84
      1 149.84
18/12/2025 17:50:53.417 40   149.82
      40 149.82
      40 149.82
18/12/2025 17:50:00.932 10   149.90
      10 149.90
      10 149.90
18/12/2025 17:49:43.487 166   149.94
      166 149.94
      166 149.94
18/12/2025 17:49:37.975 4   149.94
      4 149.94
      4 149.94
18/12/2025 17:48:45.620 120   149.80
      100 149.80
      20 149.80
      120 149.80
18/12/2025 17:48:19.635 35   149.84
      35 149.84
      35 149.84
18/12/2025 17:48:02.261 2   149.84
      2 149.84
      2 149.84
18/12/2025 17:47:50.801 20   149.68
      20 149.68
      20 149.68
18/12/2025 17:47:12.723 3   149.76
      3 149.76
      3 149.76
18/12/2025 17:46:58.782 2   149.74
      2 149.74
      2 149.74
18/12/2025 17:46:47.880 5   149.74
      5 149.74
      5 149.74
18/12/2025 17:46:37.829 20   149.74
      20 149.74
      20 149.74
18/12/2025 17:46:18.841 100   149.70
      100 149.70
      100 149.70
18/12/2025 17:46:06.313 4   149.76
      4 149.76
      4 149.76
18/12/2025 17:45:35.020 1   149.72
      1 149.72
      1 149.72
18/12/2025 17:45:26.381 192   149.64
      192 149.64
      192 149.64
18/12/2025 17:45:22.690 6   149.68
      6 149.68
      6 149.68
18/12/2025 17:45:04.929 1   149.72
      1 149.72
      1 149.72
18/12/2025 17:44:31.346 2   149.70
      2 149.70
      2 149.70
18/12/2025 17:43:07.734 1 300   149.70
      1 300 149.70
      1 300 149.70
18/12/2025 17:42:47.213 1   149.60
      1 149.60
      1 149.60
18/12/2025 17:42:41.289 3   149.64
      3 149.64
      3 149.64
18/12/2025 17:42:12.073 1   149.52
      1 149.52
      1 149.52
18/12/2025 17:41:38.569 4   149.66
      4 149.66
      4 149.66
18/12/2025 17:41:26.526 100   149.68
      100 149.68
      100 149.68
18/12/2025 17:40:40.995 4   149.56
      4 149.56
      4 149.56
18/12/2025 17:40:28.779 136   149.58
      136 149.58
      136 149.58
18/12/2025 17:40:14.819 2   149.60
      2 149.60
      2 149.60
18/12/2025 17:40:01.736 34   149.60
      34 149.60
      34 149.60
18/12/2025 17:39:40.174 10   149.50
      10 149.50
      10 149.50
18/12/2025 17:38:47.044 970   149.70
      970 149.70
      970 149.70
18/12/2025 17:38:42.620 1   149.66
      1 149.66
      1 149.66
18/12/2025 17:38:22.893 1   149.64
      1 149.64
      1 149.64
18/12/2025 17:38:22.690 64   149.58
      64 149.58
      64 149.58
18/12/2025 17:38:20.545 3   149.62
      3 149.62
      3 149.62
18/12/2025 17:38:03.865 3   149.58
      3 149.58
      3 149.58
18/12/2025 17:37:05.988 1   149.62
      1 149.62
      1 149.62
18/12/2025 17:36:51.873 1   149.60
      1 149.60
      1 149.60
18/12/2025 17:36:48.887 1   149.56
      1 149.56
      1 149.56
18/12/2025 17:36:47.225 20   149.54
      20 149.54
      20 149.54
18/12/2025 17:36:40.982 380   149.54
      380 149.54
      380 149.54
18/12/2025 17:36:40.923 31   149.50
      31 149.50
      31 149.50
18/12/2025 17:36:03.116 4   149.48
      4 149.48
      4 149.48
18/12/2025 17:35:58.160 14   149.46
      14 149.46
      14 149.46
18/12/2025 17:35:57.560 3   149.46
      3 149.46
      3 149.46
18/12/2025 17:35:41.731 80   149.46
      80 149.46
      80 149.46
18/12/2025 17:35:35.512 1   149.48
      1 149.48
      1 149.48
18/12/2025 17:34:35.024 1   149.38
      1 149.38
      1 149.38
18/12/2025 17:34:25.263 2   149.40
      2 149.40
      2 149.40
18/12/2025 17:34:06.747 1   149.40
      1 149.40
      1 149.40
18/12/2025 17:33:45.115 1   149.30
      1 149.30
      1 149.30
18/12/2025 17:33:32.354 4   149.30
      4 149.30
      4 149.30
18/12/2025 17:33:08.253 25   149.22
      25 149.22
      25 149.22
18/12/2025 17:32:55.029 10   149.18
      10 149.18
      10 149.18
18/12/2025 17:32:33.354 13   149.22
      13 149.22
      13 149.22
18/12/2025 17:32:12.918 5   149.22
      5 149.22
      5 149.22
18/12/2025 17:30:38.844 70   149.08
      70 149.08
      70 149.08
18/12/2025 17:29:42.665 100   148.96
      100 148.96
      100 148.96
18/12/2025 17:29:38.941 1   148.94
      1 148.94
      1 148.94
18/12/2025 17:29:05.736 1   149.02
      1 149.02
      1 149.02
18/12/2025 17:28:27.503 1   148.98
      1 148.98
      1 148.98
18/12/2025 17:27:21.591 1   149.02
      1 149.02
      1 149.02
18/12/2025 17:26:57.954 13   149.22
      13 149.22
      13 149.22
18/12/2025 17:26:10.905 10   149.26
      10 149.26
      10 149.26
18/12/2025 17:25:57.184 120   149.12
      120 149.12
      120 149.12
18/12/2025 17:25:56.249 68   149.12
      68 149.12
      68 149.12

       

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)