Tradegate Exchange

Amazon.com Inc.

2748

1835

223.10

Date	Time	Volume	Order Volume	Price
03/11/2025	15:37:06.937	50		223.10
			50	223.10
			50	223.10
03/11/2025	15:36:59.847	105		223.10
			105	223.10
			105	223.10
03/11/2025	15:36:57.347	6		223.10
			6	223.10
			6	223.10
03/11/2025	15:36:53.663	30		223.25
			30	223.25
			30	223.25
03/11/2025	15:36:51.367	224		223.45
			224	223.45
			224	223.45
03/11/2025	15:36:45.861	4		223.30
			4	223.30
			4	223.30
03/11/2025	15:36:45.423	10		223.05
			10	223.05
			10	223.05
03/11/2025	15:36:16.669	5		223.05
			5	223.05
			5	223.05
03/11/2025	15:36:14.486	70		223.20
			70	223.20
			70	223.20
03/11/2025	15:36:12.646	50		223.50
			50	223.50
			50	223.50
03/11/2025	15:36:12.563	15		223.50
			15	223.50
			15	223.50
03/11/2025	15:36:11.255	20		223.70
			20	223.70
			20	223.70
03/11/2025	15:36:10.728	50		223.80
			50	223.80
			50	223.80
03/11/2025	15:36:04.121	45		223.75
			45	223.75
			45	223.75
03/11/2025	15:36:02.395	25		224.00
			25	224.00
			25	224.00
03/11/2025	15:36:02.017	20		224.20
			20	224.20
			20	224.20
03/11/2025	15:36:00.572	1		224.05
			1	224.05
			1	224.05
03/11/2025	15:35:49.533	20		224.20
			11	224.20
			9	224.20
			20	224.20
03/11/2025	15:35:47.134	15		224.00
			15	224.00
			15	224.00
03/11/2025	15:35:46.290	5		224.05
			5	224.05
			5	224.05
03/11/2025	15:35:41.905	5		224.50
			5	224.50
			5	224.50
03/11/2025	15:35:37.186	54		224.45
			54	224.45
			54	224.45
03/11/2025	15:35:37.014	4		224.40
			4	224.40
			4	224.40
03/11/2025	15:35:34.486	10		224.35
			10	224.35
			10	224.35
03/11/2025	15:35:33.747	23		224.35
			23	224.35
			23	224.35
03/11/2025	15:35:30.663	30		224.45
			30	224.45
			30	224.45
03/11/2025	15:35:30.268	45		224.40
			45	224.40
			45	224.40
03/11/2025	15:35:23.194	60		224.25
			60	224.25
			60	224.25
03/11/2025	15:35:23.123	5		224.25
			5	224.25
			5	224.25
03/11/2025	15:35:18.225	3		224.35
			3	224.35
			3	224.35
03/11/2025	15:35:16.691	10		224.35
			10	224.35
			10	224.35
03/11/2025	15:35:06.791	145		224.50
			145	224.50
			145	224.50
03/11/2025	15:35:02.407	50		224.55
			50	224.55
			50	224.55
03/11/2025	15:35:01.301	5		224.55
			5	224.55
			5	224.55
03/11/2025	15:35:00.512	15		224.50
			15	224.50
			15	224.50
03/11/2025	15:34:55.700	993		224.30
			993	224.30
			993	224.30
03/11/2025	15:34:50.063	25		224.25
			25	224.25
			25	224.25
03/11/2025	15:34:49.431	36		224.10
			36	224.10
			36	224.10
03/11/2025	15:34:49.267	458		224.00
			100	224.00
			26	224.00
			30	224.00
			41	224.00
			26	224.00
			120	224.00
			100	224.00
			458	224.00
			15	224.00
03/11/2025	15:34:32.952	3		223.85
			3	223.85
			3	223.85
03/11/2025	15:34:32.211	2		223.95
			2	223.95
			2	223.95
03/11/2025	15:34:31.868	20		223.95
			20	223.95
			20	223.95
03/11/2025	15:34:30.832	10		223.90
			10	223.90
			10	223.90
03/11/2025	15:34:24.894	1 000		223.45
			1 000	223.45
			1 000	223.45
03/11/2025	15:34:24.653	26		223.25
			26	223.25
			26	223.25
03/11/2025	15:34:24.168	1		223.45
			1	223.45
			1	223.45
03/11/2025	15:34:20.580	60		223.50
			60	223.50
			60	223.50
03/11/2025	15:34:18.802	9		223.45
			9	223.45
			9	223.45
03/11/2025	15:34:13.535	3		223.50
			3	223.50
			3	223.50
03/11/2025	15:34:12.345	35		223.50
			35	223.50
			35	223.50
03/11/2025	15:34:07.205	10		223.35
			10	223.35
			10	223.35
03/11/2025	15:34:06.902	50		223.50
			50	223.50
			50	223.50
03/11/2025	15:34:03.566	60		223.40
			60	223.40
			60	223.40
03/11/2025	15:34:02.668	1		223.60
			1	223.60
			1	223.60
03/11/2025	15:33:57.487	50		223.55
			50	223.55
			50	223.55
03/11/2025	15:33:52.544	5		223.30
			5	223.30
			5	223.30
03/11/2025	15:33:45.635	10		223.30
			10	223.30
			10	223.30
03/11/2025	15:33:40.876	20		223.35
			20	223.35
			20	223.35
03/11/2025	15:33:40.252	250		223.20
			250	223.20
			250	223.20
03/11/2025	15:33:34.692	5		223.10
			5	223.10
			5	223.10
03/11/2025	15:33:34.474	68		223.20
			68	223.20
			68	223.20
03/11/2025	15:33:33.958	70		223.15
			70	223.15
			70	223.15
03/11/2025	15:33:22.773	7		223.05
			7	223.05
			7	223.05
03/11/2025	15:33:15.374	100		223.30
			100	223.30
			100	223.30
03/11/2025	15:33:12.522	24		223.05
			24	223.05
			24	223.05
03/11/2025	15:33:11.291	250		223.05
			250	223.05
			250	223.05
03/11/2025	15:33:07.955	5		223.45
			5	223.45
			5	223.45
03/11/2025	15:33:04.046	29		222.40
			29	222.40
			29	222.40
03/11/2025	15:32:54.588	50		222.25
			50	222.25
			50	222.25
03/11/2025	15:32:47.671	12		222.75
			12	222.75
			12	222.75
03/11/2025	15:32:39.547	17		222.30
			17	222.30
			17	222.30
03/11/2025	15:32:36.414	100		222.50
			100	222.50
			100	222.50
03/11/2025	15:32:33.301	10		222.80
			10	222.80
			10	222.80
03/11/2025	15:32:24.021	5		222.90
			5	222.90
			5	222.90
03/11/2025	15:32:18.505	50		222.75
			50	222.75
			50	222.75
03/11/2025	15:32:18.391	10		222.40
			10	222.40
			10	222.40
03/11/2025	15:32:14.222	1		222.75
			1	222.75
			1	222.75
03/11/2025	15:32:12.900	200		222.25
			200	222.25
			200	222.25
03/11/2025	15:32:10.633	11		222.60
			11	222.60
			11	222.60
03/11/2025	15:32:06.212	100		222.90
			100	222.90
			100	222.90
03/11/2025	15:31:51.871	2		222.80
			2	222.80
			2	222.80
03/11/2025	15:31:43.918	40		223.25
			40	223.25
			40	223.25
03/11/2025	15:31:41.213	2		223.20
			2	223.20
			2	223.20
03/11/2025	15:31:36.567	111		223.60
			111	223.60
			111	223.60
03/11/2025	15:31:27.435	1		223.60
			1	223.60
			1	223.60
03/11/2025	15:31:25.878	22		223.30
			22	223.30
			22	223.30
03/11/2025	15:31:18.186	20		223.60
			20	223.60
			20	223.60
03/11/2025	15:31:07.819	10		223.60
			10	223.60
			10	223.60
03/11/2025	15:31:06.712	5		223.50
			5	223.50
			5	223.50
03/11/2025	15:31:02.362	50		222.75
			50	222.75
			50	222.75
03/11/2025	15:30:57.510	206		222.15
			206	222.15
			206	222.15
03/11/2025	15:30:42.568	30		223.00
			30	223.00
			30	223.00
03/11/2025	15:30:42.506	10		222.90
			10	222.90
			10	222.90
03/11/2025	15:30:39.318	65		222.70
			15	222.70
			65	222.70
			50	222.70
03/11/2025	15:30:38.623	62		222.60
			62	222.60
			62	222.60
03/11/2025	15:30:38.095	10		222.90
			2	222.90
			8	222.90
			10	222.90
03/11/2025	15:30:37.989	7		222.90
			7	222.90
			7	222.90
03/11/2025	15:30:37.746	30		222.55
			30	222.55
			30	222.55
03/11/2025	15:30:36.911	90		222.50
			90	222.50
			90	222.50
03/11/2025	15:30:26.458	50		222.00
			50	222.00
			50	222.00
03/11/2025	15:30:18.415	10		222.00
			10	222.00
			10	222.00
03/11/2025	15:30:18.013	48		221.55
			48	221.55
			48	221.55
03/11/2025	15:30:05.439	100		222.00
			100	222.00
			100	222.00
03/11/2025	15:29:54.179	1		221.85
			1	221.85
			1	221.85
03/11/2025	15:29:51.560	3		222.20
			3	222.20
			3	222.20
03/11/2025	15:29:41.276	1		221.90
			1	221.90
			1	221.90
03/11/2025	15:29:10.760	2		222.15
			2	222.15
			2	222.15
03/11/2025	15:28:53.185	2		222.20
			2	222.20
			2	222.20
03/11/2025	15:28:44.557	14		221.90
			14	221.90
			14	221.90
03/11/2025	15:28:43.657	2		221.90
			2	221.90
			2	221.90
03/11/2025	15:28:43.401	55		221.90
			55	221.90
			55	221.90
03/11/2025	15:28:42.173	1		222.20
			1	222.20
			1	222.20
03/11/2025	15:28:35.612	100		221.90
			100	221.90
			60	221.90
			40	221.90
03/11/2025	15:28:33.435	5		221.90
			5	221.90
			5	221.90
03/11/2025	15:28:32.775	1		221.90
			1	221.90
			1	221.90
03/11/2025	15:28:27.951	35		221.90
			35	221.90
			35	221.90
03/11/2025	15:28:19.830	8		221.85
			8	221.85
			8	221.85
03/11/2025	15:28:09.213	1		221.75
			1	221.75
			1	221.75
03/11/2025	15:28:08.767	7		221.80
			7	221.80
			7	221.80
03/11/2025	15:27:45.291	82		221.70
			82	221.70
			82	221.70
03/11/2025	15:27:43.162	20		222.00
			20	222.00
			20	222.00
03/11/2025	15:27:27.590	13		222.30
			8	222.30
			5	222.30
			13	222.30
03/11/2025	15:27:23.218	115		221.95
			115	221.95
			115	221.95
03/11/2025	15:27:15.276	31		221.90
			31	221.90
			31	221.90
03/11/2025	15:27:13.705	10		221.75
			10	221.75
			10	221.75
03/11/2025	15:27:11.134	10		221.75
			10	221.75
			10	221.75
03/11/2025	15:27:10.047	1		221.90
			1	221.90
			1	221.90
03/11/2025	15:27:09.244	50		221.75
			50	221.75
			50	221.75
03/11/2025	15:26:53.706	10		221.80
			10	221.80
			10	221.80
03/11/2025	15:26:51.262	50		221.80
			50	221.80
			50	221.80
03/11/2025	15:26:46.898	5		221.75
			5	221.75
			5	221.75
03/11/2025	15:26:45.149	20		221.75
			20	221.75
			20	221.75
03/11/2025	15:26:38.746	28		221.85
			28	221.85
			28	221.85
03/11/2025	15:26:34.477	116		221.70
			116	221.70
			116	221.70
03/11/2025	15:26:30.037	3		221.85
			3	221.85
			3	221.85
03/11/2025	15:26:17.850	50		221.65
			50	221.65
			50	221.65
03/11/2025	15:26:16.642	20		221.65
			20	221.65
			20	221.65
03/11/2025	15:26:14.772	10		221.85
			10	221.85
			10	221.85
03/11/2025	15:25:50.658	1		221.90
			1	221.90
			1	221.90
03/11/2025	15:25:47.426	20		221.75
			20	221.75
			20	221.75
03/11/2025	15:25:29.335	5		221.65
			5	221.65
			5	221.65
03/11/2025	15:25:15.947	25		221.85
			25	221.85
			25	221.85
03/11/2025	15:25:10.465	130		221.55
			130	221.55
			130	221.55
03/11/2025	15:25:07.805	9		221.45
			9	221.45
			9	221.45
03/11/2025	15:25:07.116	34		222.45
			34	222.45
			33	222.45
			1	222.45
03/11/2025	15:24:56.404	2		222.45
			2	222.45
			2	222.45
03/11/2025	15:24:53.315	1		222.35
			1	222.35
			1	222.35
03/11/2025	15:24:50.680	5		222.35
			5	222.35
			5	222.35
03/11/2025	15:24:48.274	56		222.15
			56	222.15
			48	222.15
			8	222.15
03/11/2025	15:24:45.762	45		222.45
			45	222.45
			45	222.45
03/11/2025	15:24:39.720	42		222.85
			42	222.85
			42	222.85
03/11/2025	15:24:39.465	70		222.70
			70	222.70
			70	222.70
03/11/2025	15:24:37.232	5		222.60
			5	222.60
			5	222.60
03/11/2025	15:24:36.210	12		222.55
			12	222.55
			12	222.55
03/11/2025	15:24:36.110	35		222.55
			35	222.55
			35	222.55
03/11/2025	15:24:35.916	20		222.55
			20	222.55
			20	222.55
03/11/2025	15:24:33.190	3		222.55
			3	222.55
			3	222.55
03/11/2025	15:24:28.331	49		222.55
			49	222.55
			49	222.55
03/11/2025	15:24:25.640	1		222.70
			1	222.70
			1	222.70
03/11/2025	15:24:13.174	30		222.50
			30	222.50
			30	222.50
03/11/2025	15:24:08.516	4		222.50
			4	222.50
			4	222.50
03/11/2025	15:23:56.268	1		222.55
			1	222.55
			1	222.55
03/11/2025	15:23:54.782	25		222.45
			25	222.45
			25	222.45
03/11/2025	15:23:42.409	5		222.55
			5	222.55
			5	222.55
03/11/2025	15:23:28.829	5		222.35
			5	222.35
			5	222.35
03/11/2025	15:23:23.439	7		222.55
			7	222.55
			7	222.55
03/11/2025	15:23:21.056	163		222.35
			163	222.35
			163	222.35
03/11/2025	15:23:14.733	6		222.35
			6	222.35
			6	222.35
03/11/2025	15:23:02.069	30		222.35
			30	222.35
			30	222.35
03/11/2025	15:22:58.415	25		222.35
			25	222.35
			25	222.35
03/11/2025	15:22:55.894	1		222.35
			1	222.35
			1	222.35
03/11/2025	15:22:53.558	15		222.50
			15	222.50
			15	222.50
03/11/2025	15:22:52.176	1		222.35
			1	222.35
			1	222.35
03/11/2025	15:22:50.559	1		222.45
			1	222.45
			1	222.45
03/11/2025	15:22:48.365	6		222.75
			6	222.75
			6	222.75
03/11/2025	15:22:40.185	110		222.50
			110	222.50
			110	222.50
03/11/2025	15:22:39.683	5		222.75
			5	222.75
			5	222.75
03/11/2025	15:22:35.585	267		222.55
			267	222.55
			267	222.55
03/11/2025	15:22:33.623	12		222.55
			12	222.55
			12	222.55
03/11/2025	15:22:20.479	1		222.50
			1	222.50
			1	222.50
03/11/2025	15:22:11.618	100		222.50
			100	222.50
			100	222.50
03/11/2025	15:22:03.580	1		222.50
			1	222.50
			1	222.50
03/11/2025	15:21:56.422	10		222.35
			10	222.35
			10	222.35
03/11/2025	15:21:55.833	9		222.35
			9	222.35
			9	222.35
03/11/2025	15:21:55.171	130		222.50
			5	222.50
			125	222.50
			130	222.50
03/11/2025	15:21:51.650	2		222.35
			2	222.35
			2	222.35
03/11/2025	15:21:49.504	7		222.35
			7	222.35
			7	222.35
03/11/2025	15:21:49.414	4		222.55
			4	222.55
			4	222.55
03/11/2025	15:21:48.462	16		222.35
			16	222.35
			16	222.35
03/11/2025	15:21:32.447	22		222.75
			22	222.75
			22	222.75
03/11/2025	15:21:32.353	29		222.50
			29	222.50
			29	222.50
03/11/2025	15:21:31.044	50		222.50
			50	222.50
			50	222.50
03/11/2025	15:21:16.096	90		222.50
			90	222.50
			90	222.50
03/11/2025	15:21:13.673	10		222.55
			10	222.55
			10	222.55
03/11/2025	15:21:10.655	1		222.50
			1	222.50
			1	222.50
03/11/2025	15:21:09.450	1		222.75
			1	222.75
			1	222.75
03/11/2025	15:21:04.347	49		222.75
			49	222.75
			49	222.75
03/11/2025	15:21:00.934	6		222.75
			6	222.75
			6	222.75
03/11/2025	15:20:58.789	23		222.40
			23	222.40
			23	222.40
03/11/2025	15:20:40.914	100		222.85
			100	222.85
			100	222.85
03/11/2025	15:20:32.454	20		222.65
			20	222.65
			20	222.65
03/11/2025	15:20:31.689	70		222.40
			25	222.40
			70	222.40
			45	222.40
03/11/2025	15:20:19.916	7		222.45
			7	222.45
			7	222.45
03/11/2025	15:20:12.668	77		222.85
			77	222.85
			77	222.85
03/11/2025	15:19:56.424	1		222.45
			1	222.45
			1	222.45
03/11/2025	15:19:52.427	500		222.50
			500	222.50
			500	222.50
03/11/2025	15:19:46.296	2		223.25
			2	223.25
			2	223.25
03/11/2025	15:19:38.370	5		223.40
			5	223.40
			5	223.40
03/11/2025	15:19:35.255	500		223.40
			500	223.40
			500	223.40
03/11/2025	15:19:35.204	500		223.40
			500	223.40
			500	223.40
03/11/2025	15:19:33.693	13		223.40
			13	223.40
			13	223.40
03/11/2025	15:19:22.781	118		223.25
			118	223.25
			118	223.25
03/11/2025	15:19:20.864	10		223.25
			10	223.25
			10	223.25
03/11/2025	15:19:19.799	100		223.40
			100	223.40
			20	223.40
			80	223.40
03/11/2025	15:19:10.233	1		223.40
			1	223.40
			1	223.40
03/11/2025	15:19:08.613	4		223.40
			4	223.40
			4	223.40
03/11/2025	15:19:08.231	5		223.30
			5	223.30
			5	223.30
03/11/2025	15:18:53.981	8		223.25
			8	223.25
			8	223.25
03/11/2025	15:18:52.348	501		223.25
			1	223.25
			500	223.25
			501	223.25
03/11/2025	15:18:46.174	500		223.25
			500	223.25
			500	223.25
03/11/2025	15:18:45.786	1		223.40
			1	223.40
			1	223.40
03/11/2025	15:18:34.933	500		223.30
			500	223.30
			117	223.30
			383	223.30
03/11/2025	15:18:21.863	5		223.60
			5	223.60
			5	223.60
03/11/2025	15:18:21.465	4		223.55
			4	223.55
			4	223.55
03/11/2025	15:18:11.055	35		223.30
			35	223.30
			35	223.30
03/11/2025	15:18:01.914	1		223.30
			1	223.30
			1	223.30
03/11/2025	15:17:56.255	117		223.30
			117	223.30
			117	223.30
03/11/2025	15:17:33.986	50		223.25
			50	223.25
			50	223.25
03/11/2025	15:17:27.445	10		223.80
			10	223.80
			10	223.80
03/11/2025	15:17:22.506	8		223.55
			8	223.55
			8	223.55
03/11/2025	15:17:21.055	1		223.80
			1	223.80
			1	223.80
03/11/2025	15:17:15.903	28		223.85
			28	223.85
			28	223.85
03/11/2025	15:17:09.076	20		223.70
			20	223.70
			20	223.70
03/11/2025	15:17:06.385	15		223.70
			15	223.70
			15	223.70
03/11/2025	15:17:03.652	4		223.55
			4	223.55
			4	223.55
03/11/2025	15:16:58.473	7		223.90
			7	223.90
			7	223.90
03/11/2025	15:16:54.040	12		223.40
			12	223.40
			12	223.40
03/11/2025	15:16:52.811	110		223.65
			66	223.65
			44	223.65
			110	223.65
03/11/2025	15:16:52.100	250		223.40
			250	223.40
			250	223.40
03/11/2025	15:16:50.444	5		223.60
			5	223.60
			5	223.60
03/11/2025	15:16:48.065	1		223.40
			1	223.40
			1	223.40
03/11/2025	15:16:43.035	10		223.40
			10	223.40
			10	223.40
03/11/2025	15:16:28.360	150		223.25
			150	223.25
			150	223.25
03/11/2025	15:16:19.214	60		223.45
			60	223.45
			60	223.45
03/11/2025	15:16:18.928	1		223.25
			1	223.25
			1	223.25
03/11/2025	15:16:16.454	30		223.45
			30	223.45
			30	223.45
03/11/2025	15:16:16.190	750		223.45
			475	223.45
			125	223.45
			150	223.45
			750	223.45
03/11/2025	15:16:01.231	500		223.45
			500	223.45
			500	223.45
03/11/2025	15:15:56.161	2		223.70
			2	223.70
			2	223.70
03/11/2025	15:15:49.099	120		223.70
			120	223.70
			120	223.70
03/11/2025	15:15:44.194	170		223.40
			170	223.40
			170	223.40
03/11/2025	15:15:42.543	12		223.50
			12	223.50
			12	223.50
03/11/2025	15:15:33.308	4		223.15
			4	223.15
			4	223.15
03/11/2025	15:15:30.757	500		223.25
			500	223.25
			500	223.25
03/11/2025	15:15:23.434	25		223.50
			25	223.50
			25	223.50
03/11/2025	15:15:17.627	120		223.50
			50	223.50
			120	223.50
			70	223.50
03/11/2025	15:15:16.285	1		223.50
			1	223.50
			1	223.50
03/11/2025	15:15:15.900	18		223.30
			18	223.30
			18	223.30
03/11/2025	15:15:06.828	44		223.35
			44	223.35
			44	223.35
03/11/2025	15:15:03.889	17		223.50
			17	223.50
			17	223.50
03/11/2025	15:15:03.104	1		223.50
			1	223.50
			1	223.50
03/11/2025	15:14:52.322	20		223.20
			20	223.20
			20	223.20
03/11/2025	15:14:45.978	300		223.15
			300	223.15
			300	223.15
03/11/2025	15:14:37.106	400		223.30
			170	223.30
			230	223.30
			400	223.30
03/11/2025	15:14:33.831	10		223.35
			10	223.35
			10	223.35
03/11/2025	15:14:30.633	1		223.35
			1	223.35
			1	223.35
03/11/2025	15:14:11.758	20		223.40
			20	223.40
			20	223.40
03/11/2025	15:14:10.450	160		223.40
			160	223.40
			160	223.40
03/11/2025	15:14:09.993	10		223.40
			10	223.40
			10	223.40
03/11/2025	15:14:07.422	150		223.25
			150	223.25
			150	223.25
03/11/2025	15:14:06.370	5		223.60
			5	223.60
			5	223.60
03/11/2025	15:13:56.009	90		223.45
			90	223.45
			90	223.45
03/11/2025	15:13:53.088	9		223.45
			9	223.45
			9	223.45
03/11/2025	15:13:50.763	10		223.25
			10	223.25
			10	223.25
03/11/2025	15:13:42.648	51		223.15
			51	223.15
			51	223.15
03/11/2025	15:13:41.724	14		223.60
			14	223.60
			14	223.60
03/11/2025	15:13:40.935	350		223.60
			350	223.60
			350	223.60
03/11/2025	15:13:40.832	17		223.30
			17	223.30
			17	223.30
03/11/2025	15:13:40.142	130		223.25
			130	223.25
			130	223.25
03/11/2025	15:13:32.124	25		223.15
			25	223.15
			25	223.15
03/11/2025	15:13:30.156	3		223.05
			3	223.05
			3	223.05
03/11/2025	15:13:25.839	15		223.40
			15	223.40
			15	223.40
03/11/2025	15:13:22.595	13		223.25
			13	223.25
			13	223.25
03/11/2025	15:13:17.670	2		223.05
			2	223.05
			2	223.05
03/11/2025	15:13:17.266	4		223.20
			4	223.20
			4	223.20
03/11/2025	15:13:16.954	14		223.05
			14	223.05
			14	223.05
03/11/2025	15:13:16.261	10		223.05
			10	223.05
			10	223.05
03/11/2025	15:13:12.566	8		223.40
			8	223.40
			8	223.40
03/11/2025	15:13:09.479	91		223.40
			57	223.40
			1	223.40
			30	223.40
			3	223.40
			70	223.40
			18	223.40
			3	223.40
03/11/2025	15:12:47.998	500		224.00
			494	224.00
			500	224.00
			6	224.00
03/11/2025	15:12:47.919	500		224.00
			500	224.00
			500	224.00
03/11/2025	15:12:43.174	1		224.00
			1	224.00
			1	224.00
03/11/2025	15:12:37.600	70		223.90
			70	223.90
			70	223.90
03/11/2025	15:12:34.839	500		223.70
			500	223.70
			500	223.70
03/11/2025	15:12:34.362	500		223.70
			500	223.70
			500	223.70
03/11/2025	15:12:33.670	500		223.70
			500	223.70
			495	223.70
			5	223.70
03/11/2025	15:12:31.761	500		223.70
			500	223.70
			500	223.70
03/11/2025	15:12:29.280	5		223.70
			5	223.70
			5	223.70
03/11/2025	15:12:28.588	5		223.65
			5	223.65
			5	223.65
03/11/2025	15:12:28.354	15		223.60
			15	223.60
			15	223.60
03/11/2025	15:12:26.913	78		223.60
			78	223.60
			78	223.60
03/11/2025	15:12:26.273	2		223.50
			2	223.50
			2	223.50
03/11/2025	15:12:26.043	5		223.50
			5	223.50
			5	223.50
03/11/2025	15:12:10.452	500		223.30
			207	223.30
			45	223.30
			248	223.30
			500	223.30
03/11/2025	15:12:04.237	1		223.20
			1	223.20
			1	223.20
03/11/2025	15:12:03.131	3		222.85
			3	222.85
			3	222.85
03/11/2025	15:11:58.160	10		222.65
			10	222.65
			10	222.65
03/11/2025	15:11:47.739	1		222.80
			1	222.80
			1	222.80
03/11/2025	15:11:44.146	117		222.50
			117	222.50
			117	222.50
03/11/2025	15:11:44.012	1		222.70
			1	222.70
			1	222.70
03/11/2025	15:11:43.910	7		222.50
			7	222.50
			7	222.50
03/11/2025	15:11:39.724	28		222.40
			20	222.40
			8	222.40
			28	222.40
03/11/2025	15:11:38.654	140		222.65
			140	222.65
			140	222.65
03/11/2025	15:11:36.971	1		222.65
			1	222.65
			1	222.65
03/11/2025	15:11:27.834	400		222.55
			400	222.55
			400	222.55
03/11/2025	15:11:20.870	1		222.70
			1	222.70
			1	222.70
03/11/2025	15:11:20.013	82		222.40
			82	222.40
			82	222.40
03/11/2025	15:11:19.963	50		222.70
			10	222.70
			40	222.70
			50	222.70
03/11/2025	15:11:03.081	5		222.00
			5	222.00
			5	222.00
03/11/2025	15:10:59.506	46		222.10
			46	222.10
			46	222.10
03/11/2025	15:10:50.417	14		222.40
			14	222.40
			14	222.40
03/11/2025	15:10:47.487	1		222.45
			1	222.45
			1	222.45

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 180.76 / Ask: 180.84
Volume: 211 573
+3.09%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/11/2025 @ 15:37:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice