Tradegate Exchange

Nvidia Corp.

3352

2827

143.06

Date	Time	Volume	Order Volume	Price
08/09/2025	21:59:52.378	13		143.06
			13	143.06
			13	143.06
08/09/2025	21:59:38.785	6		143.12
			6	143.12
			6	143.12
08/09/2025	21:59:04.835	5		143.12
			5	143.12
			5	143.12
08/09/2025	21:57:51.624	138		143.06
			138	143.06
			138	143.06
08/09/2025	21:57:42.647	10		143.04
			10	143.04
			10	143.04
08/09/2025	21:57:25.120	74		143.04
			74	143.04
			74	143.04
08/09/2025	21:56:52.212	40		142.94
			40	142.94
			40	142.94
08/09/2025	21:56:52.103	590		142.94
			500	142.94
			590	142.94
			85	142.94
			5	142.94
08/09/2025	21:56:51.943	1 024		143.00
			10	143.00
			5	143.00
			865	143.00
			126	143.00
			2	143.00
			7	143.00
			7	143.00
			2	143.00
			1 024	143.00
08/09/2025	21:56:46.419	50		143.04
			50	143.04
			50	143.04
08/09/2025	21:56:30.832	3		143.04
			3	143.04
			3	143.04
08/09/2025	21:56:21.262	40		143.06
			40	143.06
			40	143.06
08/09/2025	21:56:08.613	10		143.10
			10	143.10
			10	143.10
08/09/2025	21:55:40.901	48		143.16
			48	143.16
			48	143.16
08/09/2025	21:55:35.081	23		143.04
			23	143.04
			23	143.04
08/09/2025	21:55:23.851	60		143.14
			60	143.14
			60	143.14
08/09/2025	21:55:14.020	10		143.08
			10	143.08
			10	143.08
08/09/2025	21:55:06.155	2		143.20
			2	143.20
			2	143.20
08/09/2025	21:55:06.075	36		143.26
			36	143.26
			36	143.26
08/09/2025	21:55:05.982	74		143.44
			39	143.44
			35	143.44
			74	143.44
08/09/2025	21:55:05.806	1 020		143.50
			70	143.50
			950	143.50
			1 020	143.50
08/09/2025	21:54:44.273	30		143.56
			30	143.56
			30	143.56
08/09/2025	21:54:24.785	1 141		143.82
			1 141	143.82
			1 141	143.82
08/09/2025	21:54:23.420	24		143.80
			24	143.80
			24	143.80
08/09/2025	21:54:20.646	20		143.82
			20	143.82
			20	143.82
08/09/2025	21:54:07.034	20		143.92
			20	143.92
			20	143.92
08/09/2025	21:53:48.820	163		143.88
			163	143.88
			163	143.88
08/09/2025	21:53:42.686	4		143.94
			4	143.94
			4	143.94
08/09/2025	21:53:29.123	10		144.00
			10	144.00
			10	144.00
08/09/2025	21:52:45.338	4		143.96
			4	143.96
			4	143.96
08/09/2025	21:51:35.710	22		143.90
			22	143.90
			22	143.90
08/09/2025	21:51:31.168	50		143.92
			50	143.92
			50	143.92
08/09/2025	21:51:22.689	75		143.92
			75	143.92
			75	143.92
08/09/2025	21:50:25.813	50		143.98
			50	143.98
			50	143.98
08/09/2025	21:50:13.768	7		144.02
			7	144.02
			7	144.02
08/09/2025	21:50:00.475	1 280		144.28
			1 280	144.28
			1 280	144.28
08/09/2025	21:48:19.171	10		144.26
			10	144.26
			10	144.26
08/09/2025	21:45:57.314	4		144.16
			4	144.16
			4	144.16
08/09/2025	21:44:08.445	100		144.24
			100	144.24
			100	144.24
08/09/2025	21:44:03.925	8		144.26
			8	144.26
			8	144.26
08/09/2025	21:43:19.377	10		144.26
			10	144.26
			10	144.26
08/09/2025	21:42:34.754	69		144.26
			69	144.26
			69	144.26
08/09/2025	21:40:26.393	1 137		144.32
			1 137	144.32
			1 137	144.32
08/09/2025	21:39:52.342	40		144.28
			40	144.28
			40	144.28
08/09/2025	21:38:53.253	45		144.10
			45	144.10
			45	144.10
08/09/2025	21:38:46.121	1		144.16
			1	144.16
			1	144.16
08/09/2025	21:38:14.997	79		144.10
			79	144.10
			79	144.10
08/09/2025	21:37:39.544	40		144.10
			40	144.10
			40	144.10
08/09/2025	21:37:05.976	14		144.16
			14	144.16
			14	144.16
08/09/2025	21:34:07.320	6		143.96
			6	143.96
			6	143.96
08/09/2025	21:32:44.343	20		144.04
			20	144.04
			20	144.04
08/09/2025	21:31:14.681	2		143.82
			2	143.82
			2	143.82
08/09/2025	21:30:11.602	10		143.82
			10	143.82
			10	143.82
08/09/2025	21:30:04.643	30		143.86
			30	143.86
			30	143.86
08/09/2025	21:29:16.437	5		143.80
			5	143.80
			5	143.80
08/09/2025	21:29:00.595	30		143.88
			30	143.88
			30	143.88
08/09/2025	21:26:14.856	100		143.80
			100	143.80
			100	143.80
08/09/2025	21:24:59.590	25		143.78
			25	143.78
			25	143.78
08/09/2025	21:24:06.520	1		143.66
			1	143.66
			1	143.66
08/09/2025	21:23:51.725	20		143.70
			20	143.70
			20	143.70
08/09/2025	21:23:12.394	3		143.72
			3	143.72
			3	143.72
08/09/2025	21:22:35.898	10		143.80
			10	143.80
			10	143.80
08/09/2025	21:22:23.994	46		143.72
			46	143.72
			46	143.72
08/09/2025	21:21:51.024	175		143.80
			175	143.80
			175	143.80
08/09/2025	21:21:41.830	30		143.78
			30	143.78
			30	143.78
08/09/2025	21:21:35.254	100		143.76
			100	143.76
			100	143.76
08/09/2025	21:21:02.467	5		143.80
			5	143.80
			5	143.80
08/09/2025	21:20:49.920	50		143.74
			50	143.74
			50	143.74
08/09/2025	21:20:48.334	14		143.74
			14	143.74
			14	143.74
08/09/2025	21:19:11.441	8		143.70
			8	143.70
			8	143.70
08/09/2025	21:18:55.377	45		143.66
			45	143.66
			45	143.66
08/09/2025	21:18:47.250	50		143.70
			50	143.70
			50	143.70
08/09/2025	21:18:29.450	30		143.68
			30	143.68
			30	143.68
08/09/2025	21:18:04.065	6		143.72
			6	143.72
			6	143.72
08/09/2025	21:17:02.782	4		143.70
			4	143.70
			4	143.70
08/09/2025	21:15:27.121	10		143.64
			10	143.64
			10	143.64
08/09/2025	21:14:49.391	5		143.74
			5	143.74
			5	143.74
08/09/2025	21:12:32.237	100		143.74
			100	143.74
			100	143.74
08/09/2025	21:10:54.652	6		143.88
			6	143.88
			6	143.88
08/09/2025	21:09:16.100	3		143.84
			3	143.84
			3	143.84
08/09/2025	21:08:50.278	20		143.80
			20	143.80
			20	143.80
08/09/2025	21:08:05.834	14		143.82
			14	143.82
			14	143.82
08/09/2025	21:07:01.365	1 137		143.86
			1 137	143.86
			1 137	143.86
08/09/2025	21:05:39.506	2		143.94
			2	143.94
			2	143.94
08/09/2025	21:04:19.016	500		143.94
			500	143.94
			500	143.94
08/09/2025	21:03:14.545	3		143.86
			3	143.86
			3	143.86
08/09/2025	21:02:41.099	100		143.72
			100	143.72
			100	143.72
08/09/2025	21:02:25.717	12		143.80
			12	143.80
			12	143.80
08/09/2025	21:01:56.080	20		143.74
			20	143.74
			20	143.74
08/09/2025	21:01:55.962	3		143.74
			3	143.74
			3	143.74
08/09/2025	21:00:57.865	20		143.80
			20	143.80
			20	143.80
08/09/2025	20:58:26.301	100		143.92
			100	143.92
			100	143.92
08/09/2025	20:57:38.731	2		144.00
			2	144.00
			2	144.00
08/09/2025	20:57:27.841	16		144.02
			16	144.02
			16	144.02
08/09/2025	20:57:23.222	463		143.94
			463	143.94
			463	143.94
08/09/2025	20:57:22.994	376		144.00
			50	144.00
			7	144.00
			376	144.00
			110	144.00
			1	144.00
			25	144.00
			34	144.00
			2	144.00
			6	144.00
			100	144.00
			36	144.00
			5	144.00
08/09/2025	20:57:05.135	4		144.08
			4	144.08
			4	144.08
08/09/2025	20:57:03.068	1		144.02
			1	144.02
			1	144.02
08/09/2025	20:56:03.805	5		144.12
			5	144.12
			5	144.12
08/09/2025	20:55:50.583	4		144.12
			4	144.12
			4	144.12
08/09/2025	20:55:35.283	1		144.18
			1	144.18
			1	144.18
08/09/2025	20:55:16.979	1		144.18
			1	144.18
			1	144.18
08/09/2025	20:55:15.399	408		144.12
			408	144.12
			408	144.12
08/09/2025	20:54:59.601	7		144.14
			7	144.14
			7	144.14
08/09/2025	20:54:36.574	5		144.10
			5	144.10
			5	144.10
08/09/2025	20:54:22.956	1		144.16
			1	144.16
			1	144.16
08/09/2025	20:54:13.613	11		144.10
			11	144.10
			11	144.10
08/09/2025	20:54:12.595	28		144.10
			28	144.10
			28	144.10
08/09/2025	20:53:11.390	30		144.26
			30	144.26
			30	144.26
08/09/2025	20:51:26.665	5		144.24
			5	144.24
			5	144.24
08/09/2025	20:51:15.604	150		144.16
			150	144.16
			150	144.16
08/09/2025	20:49:29.420	2		144.30
			2	144.30
			2	144.30
08/09/2025	20:49:27.930	1		144.28
			1	144.28
			1	144.28
08/09/2025	20:49:20.757	20		144.32
			20	144.32
			20	144.32
08/09/2025	20:48:54.701	1		144.28
			1	144.28
			1	144.28
08/09/2025	20:48:08.210	4		144.28
			4	144.28
			4	144.28
08/09/2025	20:47:57.004	3		144.36
			3	144.36
			3	144.36
08/09/2025	20:47:38.033	4		144.36
			4	144.36
			4	144.36
08/09/2025	20:46:34.534	60		144.24
			60	144.24
			60	144.24
08/09/2025	20:46:34.422	5		144.24
			5	144.24
			5	144.24
08/09/2025	20:45:09.634	180		144.38
			180	144.38
			180	144.38
08/09/2025	20:44:53.302	45		144.38
			45	144.38
			45	144.38
08/09/2025	20:42:06.656	60		144.32
			60	144.32
			60	144.32
08/09/2025	20:41:41.060	4		144.28
			4	144.28
			4	144.28
08/09/2025	20:41:17.025	2		144.28
			2	144.28
			2	144.28
08/09/2025	20:40:31.757	100		144.34
			100	144.34
			100	144.34
08/09/2025	20:40:28.871	1		144.34
			1	144.34
			1	144.34
08/09/2025	20:40:03.084	1 000		144.30
			1 000	144.30
			1 000	144.30
08/09/2025	20:40:01.207	39		144.30
			39	144.30
			39	144.30
08/09/2025	20:39:49.676	1 000		144.30
			931	144.30
			1 000	144.30
			69	144.30
08/09/2025	20:39:38.118	7		144.34
			7	144.34
			7	144.34
08/09/2025	20:39:24.497	10		144.34
			10	144.34
			10	144.34
08/09/2025	20:39:18.191	1		144.36
			1	144.36
			1	144.36
08/09/2025	20:38:01.314	220		144.44
			220	144.44
			220	144.44
08/09/2025	20:37:57.048	20		144.46
			20	144.46
			20	144.46
08/09/2025	20:37:33.714	10		144.48
			10	144.48
			10	144.48
08/09/2025	20:37:03.376	40		144.48
			40	144.48
			40	144.48
08/09/2025	20:37:00.382	40		144.46
			40	144.46
			40	144.46
08/09/2025	20:36:34.989	14		144.52
			14	144.52
			14	144.52
08/09/2025	20:36:19.101	5		144.48
			5	144.48
			5	144.48
08/09/2025	20:36:03.813	2		144.58
			2	144.58
			2	144.58
08/09/2025	20:35:47.698	1		144.58
			1	144.58
			1	144.58
08/09/2025	20:35:36.327	5		144.48
			5	144.48
			5	144.48
08/09/2025	20:35:33.618	42		144.54
			42	144.54
			42	144.54
08/09/2025	20:35:12.389	4		144.54
			4	144.54
			4	144.54
08/09/2025	20:35:06.685	600		144.54
			600	144.54
			600	144.54
08/09/2025	20:34:50.745	1		144.48
			1	144.48
			1	144.48
08/09/2025	20:34:29.154	4		144.54
			4	144.54
			4	144.54
08/09/2025	20:33:14.317	10		144.48
			10	144.48
			10	144.48
08/09/2025	20:32:44.476	1		144.40
			1	144.40
			1	144.40
08/09/2025	20:31:00.249	222		144.40
			222	144.40
			222	144.40
08/09/2025	20:30:54.814	6		144.42
			6	144.42
			6	144.42
08/09/2025	20:30:00.393	3		144.42
			3	144.42
			3	144.42
08/09/2025	20:29:50.705	100		144.38
			100	144.38
			100	144.38
08/09/2025	20:29:41.059	5		144.38
			5	144.38
			5	144.38
08/09/2025	20:29:17.422	1		144.44
			1	144.44
			1	144.44
08/09/2025	20:28:41.408	1		144.40
			1	144.40
			1	144.40
08/09/2025	20:27:30.788	250		144.40
			250	144.40
			250	144.40
08/09/2025	20:26:18.479	9		144.42
			9	144.42
			9	144.42
08/09/2025	20:25:31.737	1		144.32
			1	144.32
			1	144.32
08/09/2025	20:25:11.696	70		144.42
			70	144.42
			70	144.42
08/09/2025	20:23:42.569	1		144.52
			1	144.52
			1	144.52
08/09/2025	20:23:04.223	1		144.60
			1	144.60
			1	144.60
08/09/2025	20:22:55.117	230		144.50
			230	144.50
			230	144.50
08/09/2025	20:21:46.690	10		144.58
			10	144.58
			10	144.58
08/09/2025	20:21:30.881	34		144.58
			34	144.58
			34	144.58
08/09/2025	20:21:05.998	20		144.62
			20	144.62
			20	144.62
08/09/2025	20:19:35.594	37		144.58
			37	144.58
			37	144.58
08/09/2025	20:17:35.183	8		144.62
			8	144.62
			8	144.62
08/09/2025	20:17:27.822	40		144.68
			40	144.68
			40	144.68
08/09/2025	20:16:18.233	8		144.70
			8	144.70
			8	144.70
08/09/2025	20:15:26.186	2		144.60
			2	144.60
			2	144.60
08/09/2025	20:15:21.553	8		144.62
			8	144.62
			8	144.62
08/09/2025	20:14:29.374	25		144.64
			25	144.64
			25	144.64
08/09/2025	20:13:50.217	40		144.68
			40	144.68
			40	144.68
08/09/2025	20:13:25.948	28		144.62
			28	144.62
			28	144.62
08/09/2025	20:13:12.175	350		144.68
			350	144.68
			350	144.68
08/09/2025	20:12:41.313	25		144.64
			25	144.64
			25	144.64
08/09/2025	20:11:53.052	7		144.64
			7	144.64
			7	144.64
08/09/2025	20:10:34.973	11		144.60
			11	144.60
			11	144.60
08/09/2025	20:08:54.806	18		144.46
			18	144.46
			18	144.46
08/09/2025	20:08:03.484	4		144.58
			4	144.58
			4	144.58
08/09/2025	20:07:25.313	7		144.50
			7	144.50
			7	144.50
08/09/2025	20:06:34.178	199		144.54
			199	144.54
			199	144.54
08/09/2025	20:05:58.679	345		144.54
			345	144.54
			323	144.54
			22	144.54
08/09/2025	20:05:14.648	7		144.54
			7	144.54
			7	144.54
08/09/2025	20:03:47.050	3		144.52
			3	144.52
			3	144.52
08/09/2025	20:03:44.739	1		144.60
			1	144.60
			1	144.60
08/09/2025	20:03:32.567	28		144.58
			28	144.58
			28	144.58
08/09/2025	20:02:32.690	3		144.56
			3	144.56
			3	144.56
08/09/2025	20:02:09.038	35		144.62
			35	144.62
			35	144.62
08/09/2025	20:02:06.421	1		144.62
			1	144.62
			1	144.62
08/09/2025	20:01:59.811	40		144.56
			40	144.56
			40	144.56
08/09/2025	20:01:58.672	10		144.62
			10	144.62
			10	144.62
08/09/2025	20:01:55.497	3		144.62
			3	144.62
			3	144.62
08/09/2025	20:01:37.716	20		144.56
			20	144.56
			20	144.56
08/09/2025	20:01:10.016	62		144.62
			62	144.62
			62	144.62
08/09/2025	20:00:14.613	4		144.68
			4	144.68
			4	144.68
08/09/2025	19:59:45.082	25		144.64
			25	144.64
			25	144.64
08/09/2025	19:59:39.561	10		144.56
			10	144.56
			10	144.56
08/09/2025	19:58:46.320	3		144.54
			3	144.54
			3	144.54
08/09/2025	19:57:24.583	15		144.50
			15	144.50
			15	144.50
08/09/2025	19:56:10.543	10		144.54
			10	144.54
			10	144.54
08/09/2025	19:55:38.606	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:55:04.794	3		144.54
			3	144.54
			3	144.54
08/09/2025	19:55:02.576	150		144.54
			150	144.54
			150	144.54
08/09/2025	19:53:32.892	2		144.50
			2	144.50
			2	144.50
08/09/2025	19:53:17.603	10		144.42
			10	144.42
			10	144.42
08/09/2025	19:52:59.423	526		144.50
			400	144.50
			126	144.50
			526	144.50
08/09/2025	19:52:34.638	1 600		144.50
			1 600	144.50
			1 600	144.50
08/09/2025	19:52:08.064	8		144.56
			8	144.56
			8	144.56
08/09/2025	19:51:57.723	11		144.58
			11	144.58
			11	144.58
08/09/2025	19:51:40.553	5		144.58
			5	144.58
			5	144.58
08/09/2025	19:51:17.132	5		144.64
			5	144.64
			5	144.64
08/09/2025	19:51:12.922	7		144.64
			7	144.64
			7	144.64
08/09/2025	19:50:40.852	2		144.66
			2	144.66
			2	144.66
08/09/2025	19:49:48.581	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:49:44.727	5		144.66
			5	144.66
			5	144.66
08/09/2025	19:49:33.585	1		144.60
			1	144.60
			1	144.60
08/09/2025	19:48:19.529	1		144.74
			1	144.74
			1	144.74
08/09/2025	19:48:02.199	15		144.74
			15	144.74
			15	144.74
08/09/2025	19:47:52.566	10		144.80
			10	144.80
			10	144.80
08/09/2025	19:47:18.751	1		144.72
			1	144.72
			1	144.72
08/09/2025	19:45:45.993	280		144.84
			280	144.84
			280	144.84
08/09/2025	19:45:40.753	8		144.90
			8	144.90
			8	144.90
08/09/2025	19:45:04.646	9		144.88
			9	144.88
			9	144.88
08/09/2025	19:44:53.808	7		144.92
			7	144.92
			7	144.92
08/09/2025	19:43:37.362	15		144.82
			15	144.82
			15	144.82
08/09/2025	19:43:27.576	44		144.82
			44	144.82
			44	144.82
08/09/2025	19:43:22.756	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:42:45.368	2		144.82
			2	144.82
			2	144.82
08/09/2025	19:42:34.777	20		144.76
			20	144.76
			20	144.76
08/09/2025	19:42:31.635	120		144.76
			120	144.76
			120	144.76
08/09/2025	19:42:30.469	2		144.82
			2	144.82
			2	144.82
08/09/2025	19:40:31.114	15		144.76
			15	144.76
			15	144.76
08/09/2025	19:40:22.559	4		144.76
			4	144.76
			4	144.76
08/09/2025	19:40:10.015	2		144.80
			2	144.80
			2	144.80
08/09/2025	19:39:54.920	4		144.76
			4	144.76
			4	144.76
08/09/2025	19:38:25.655	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:36:51.617	11		144.78
			11	144.78
			11	144.78
08/09/2025	19:36:47.797	4		144.74
			4	144.74
			4	144.74
08/09/2025	19:35:33.239	1		144.68
			1	144.68
			1	144.68
08/09/2025	19:35:14.345	350		144.72
			350	144.72
			350	144.72
08/09/2025	19:34:53.717	2		144.72
			2	144.72
			2	144.72
08/09/2025	19:34:47.854	24		144.72
			24	144.72
			24	144.72
08/09/2025	19:34:02.466	30		144.72
			30	144.72
			30	144.72
08/09/2025	19:33:51.944	220		144.72
			220	144.72
			220	144.72
08/09/2025	19:33:41.619	7		144.78
			7	144.78
			7	144.78
08/09/2025	19:33:18.870	3		144.76
			3	144.76
			3	144.76
08/09/2025	19:32:49.048	1		144.76
			1	144.76
			1	144.76
08/09/2025	19:31:46.054	3		144.60
			3	144.60
			3	144.60
08/09/2025	19:31:08.415	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:31:01.133	4		144.66
			4	144.66
			4	144.66
08/09/2025	19:30:51.191	350		144.68
			350	144.68
			350	144.68
08/09/2025	19:30:21.877	56		144.70
			56	144.70
			56	144.70
08/09/2025	19:29:56.468	1		144.64
			1	144.64
			1	144.64
08/09/2025	19:29:51.230	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:28:57.668	1		144.64
			1	144.64
			1	144.64
08/09/2025	19:28:48.667	100		144.70
			100	144.70
			100	144.70
08/09/2025	19:26:01.458	25		144.70
			25	144.70
			25	144.70
08/09/2025	19:25:51.759	24		144.76
			24	144.76
			24	144.76
08/09/2025	19:25:49.704	2		144.70
			2	144.70
			2	144.70
08/09/2025	19:25:29.286	7		144.78
			7	144.78
			7	144.78
08/09/2025	19:24:58.574	25		144.78
			25	144.78
			25	144.78
08/09/2025	19:24:21.857	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:24:16.328	90		144.72
			90	144.72
			90	144.72
08/09/2025	19:23:44.747	11		144.78
			11	144.78
			11	144.78
08/09/2025	19:23:44.637	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:23:39.000	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:23:31.062	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:23:21.143	1		144.68
			1	144.68
			1	144.68
08/09/2025	19:23:20.810	35		144.74
			35	144.74
			35	144.74
08/09/2025	19:22:49.402	1		144.62
			1	144.62
			1	144.62
08/09/2025	19:21:56.159	10		144.70
			10	144.70
			10	144.70
08/09/2025	19:21:54.134	11		144.62
			11	144.62
			11	144.62
08/09/2025	19:21:23.243	34		144.66
			34	144.66
			34	144.66
08/09/2025	19:20:54.394	35		144.74
			35	144.74
			35	144.74
08/09/2025	19:20:33.797	35		144.76
			35	144.76
			35	144.76
08/09/2025	19:20:04.495	5		144.78
			5	144.78
			5	144.78
08/09/2025	19:19:51.837	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:19:38.110	65		144.82
			65	144.82
			65	144.82
08/09/2025	19:19:28.687	280		144.82
			280	144.82
			280	144.82
08/09/2025	19:19:13.872	21		144.84
			21	144.84
			21	144.84
08/09/2025	19:18:54.384	100		144.76
			100	144.76
			100	144.76
08/09/2025	19:17:28.956	23		144.78
			23	144.78
			23	144.78
08/09/2025	19:15:53.023	50		144.72
			50	144.72
			50	144.72
08/09/2025	19:15:19.011	5		144.82
			5	144.82
			5	144.82
08/09/2025	19:14:54.366	50		144.72
			50	144.72
			50	144.72
08/09/2025	19:14:27.898	30		144.80
			30	144.80
			30	144.80
08/09/2025	19:14:06.653	50		144.78
			50	144.78
			50	144.78
08/09/2025	19:14:06.502	4		144.84
			4	144.84
			4	144.84
08/09/2025	19:13:38.592	4		144.80
			4	144.80
			4	144.80
08/09/2025	19:13:34.563	3		144.76
			3	144.76
			3	144.76
08/09/2025	19:13:30.534	23		144.84
			23	144.84
			23	144.84
08/09/2025	19:13:27.320	2		144.82
			2	144.82
			2	144.82
08/09/2025	19:13:21.707	3		144.74
			3	144.74
			3	144.74
08/09/2025	19:12:49.182	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:12:45.378	1		144.80
			1	144.80
			1	144.80
08/09/2025	19:12:29.593	200		144.80
			200	144.80
			200	144.80
08/09/2025	19:12:05.058	14		144.78
			14	144.78
			14	144.78
08/09/2025	19:11:40.569	20		144.82
			20	144.82
			20	144.82
08/09/2025	19:11:25.861	100		144.84
			100	144.84
			100	144.84
08/09/2025	19:10:57.342	279		144.76
			279	144.76
			279	144.76
08/09/2025	19:10:55.829	2		144.76
			2	144.76
			2	144.76
08/09/2025	19:10:43.723	30		144.70
			30	144.70
			30	144.70
08/09/2025	19:10:35.614	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:10:02.740	50		144.64
			50	144.64
			50	144.64
08/09/2025	19:10:02.438	20		144.64
			20	144.64
			20	144.64
08/09/2025	19:09:57.431	1		144.64
			1	144.64
			1	144.64
08/09/2025	19:09:55.471	4		144.70
			4	144.70
			4	144.70
08/09/2025	19:08:41.235	1		144.70
			1	144.70
			1	144.70
08/09/2025	19:08:26.063	35		144.74
			35	144.74
			35	144.74
08/09/2025	19:07:47.359	50		144.76
			50	144.76
			50	144.76
08/09/2025	19:07:07.157	15		144.72
			15	144.72
			15	144.72
08/09/2025	19:05:44.351	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:05:30.145	4		144.76
			4	144.76
			4	144.76
08/09/2025	19:04:30.767	25		144.74
			25	144.74
			25	144.74
08/09/2025	19:04:30.648	5		144.74
			5	144.74
			5	144.74
08/09/2025	19:04:14.048	500		144.70
			500	144.70
			500	144.70
08/09/2025	19:03:45.591	2		144.66
			2	144.66
			2	144.66
08/09/2025	19:03:19.136	20		144.64
			20	144.64
			20	144.64
08/09/2025	19:03:02.070	11		144.68
			11	144.68
			11	144.68
08/09/2025	19:02:27.932	12		144.72
			12	144.72
			12	144.72
08/09/2025	19:02:20.125	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:01:26.355	80		144.86
			80	144.86
			80	144.86
08/09/2025	19:00:02.962	50		144.74
			50	144.74
			50	144.74

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: 1.005 / Ask: 1.055
Volume: 2 434 496
+64.75%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice