Tradegate Exchange

Amazon.com Inc.

2820

2393

217.35

Date	Time	Volume	Order Volume	Price
04/11/2025	20:43:06.214	10		217.35
			10	217.35
			10	217.35
04/11/2025	20:40:25.867	3		217.30
			3	217.30
			3	217.30
04/11/2025	20:39:53.072	1		217.10
			1	217.10
			1	217.10
04/11/2025	20:39:42.519	150		216.90
			150	216.90
			150	216.90
04/11/2025	20:38:54.285	41		217.00
			41	217.00
			30	217.00
			11	217.00
04/11/2025	20:38:18.993	77		216.90
			11	216.90
			6	216.90
			20	216.90
			12	216.90
			17	216.90
			40	216.90
			23	216.90
			25	216.90
04/11/2025	20:38:18.894	10		216.90
			10	216.90
			10	216.90
04/11/2025	20:37:43.527	30		217.05
			30	217.05
			30	217.05
04/11/2025	20:37:01.772	23		217.10
			23	217.10
			23	217.10
04/11/2025	20:37:01.033	91		217.10
			91	217.10
			91	217.10
04/11/2025	20:36:17.893	1		217.35
			1	217.35
			1	217.35
04/11/2025	20:36:13.728	5		217.35
			5	217.35
			5	217.35
04/11/2025	20:34:59.706	1		217.40
			1	217.40
			1	217.40
04/11/2025	20:34:32.160	1		217.20
			1	217.20
			1	217.20
04/11/2025	20:34:26.707	20		217.15
			20	217.15
			20	217.15
04/11/2025	20:34:18.726	5		217.30
			5	217.30
			5	217.30
04/11/2025	20:31:57.614	1 800		217.05
			1 800	217.05
			1 800	217.05
04/11/2025	20:31:39.195	116		217.25
			15	217.25
			48	217.25
			110	217.25
			6	217.25
			50	217.25
			3	217.25
04/11/2025	20:27:20.513	1		217.70
			1	217.70
			1	217.70
04/11/2025	20:27:18.931	4		217.50
			4	217.50
			4	217.50
04/11/2025	20:27:11.608	25		217.70
			25	217.70
			25	217.70
04/11/2025	20:26:28.916	1		217.45
			1	217.45
			1	217.45
04/11/2025	20:26:20.267	1		217.65
			1	217.65
			1	217.65
04/11/2025	20:26:19.248	20		217.45
			20	217.45
			20	217.45
04/11/2025	20:25:35.702	1		217.45
			1	217.45
			1	217.45
04/11/2025	20:25:20.922	1		217.70
			1	217.70
			1	217.70
04/11/2025	20:24:57.774	17		217.45
			17	217.45
			17	217.45
04/11/2025	20:24:52.743	1		217.45
			1	217.45
			1	217.45
04/11/2025	20:24:50.136	1		217.65
			1	217.65
			1	217.65
04/11/2025	20:24:40.275	1		217.45
			1	217.45
			1	217.45
04/11/2025	20:24:02.243	14		217.45
			14	217.45
			14	217.45
04/11/2025	20:23:14.943	100		217.50
			100	217.50
			100	217.50
04/11/2025	20:23:11.054	1		217.30
			1	217.30
			1	217.30
04/11/2025	20:23:04.094	500		217.45
			500	217.45
			500	217.45
04/11/2025	20:22:00.137	8		217.20
			8	217.20
			8	217.20
04/11/2025	20:21:17.989	22		217.45
			22	217.45
			22	217.45
04/11/2025	20:19:15.449	1		217.45
			1	217.45
			1	217.45
04/11/2025	20:17:27.330	50		217.40
			50	217.40
			50	217.40
04/11/2025	20:17:02.912	18		217.05
			16	217.05
			2	217.05
			18	217.05
04/11/2025	20:16:00.722	1		217.30
			1	217.30
			1	217.30
04/11/2025	20:13:21.242	25		217.60
			25	217.60
			25	217.60
04/11/2025	20:12:10.484	50		217.50
			50	217.50
			50	217.50
04/11/2025	20:10:05.722	5		217.25
			5	217.25
			5	217.25
04/11/2025	20:09:40.003	10		217.45
			10	217.45
			10	217.45
04/11/2025	20:09:28.909	3		217.50
			3	217.50
			3	217.50
04/11/2025	20:08:50.163	5		217.35
			5	217.35
			5	217.35
04/11/2025	20:07:09.070	10		217.60
			10	217.60
			10	217.60
04/11/2025	20:06:57.666	14		217.40
			14	217.40
			14	217.40
04/11/2025	20:06:48.301	40		217.60
			40	217.60
			40	217.60
04/11/2025	20:06:24.556	100		217.65
			100	217.65
			100	217.65
04/11/2025	20:04:34.192	3		217.70
			3	217.70
			3	217.70
04/11/2025	20:04:29.945	30		217.90
			30	217.90
			30	217.90
04/11/2025	20:04:05.221	1		217.90
			1	217.90
			1	217.90
04/11/2025	20:03:44.917	4		217.90
			4	217.90
			4	217.90
04/11/2025	20:03:38.921	2		217.70
			2	217.70
			2	217.70
04/11/2025	20:03:19.394	5		217.70
			5	217.70
			5	217.70
04/11/2025	20:02:12.900	3		217.95
			3	217.95
			3	217.95
04/11/2025	20:01:58.011	2		217.75
			2	217.75
			2	217.75
04/11/2025	19:59:54.629	207		217.60
			207	217.60
			207	217.60
04/11/2025	19:57:05.718	13		217.50
			13	217.50
			13	217.50
04/11/2025	19:56:38.072	30		217.60
			30	217.60
			30	217.60
04/11/2025	19:56:09.605	139		217.70
			139	217.70
			139	217.70
04/11/2025	19:56:02.605	10		217.70
			10	217.70
			10	217.70
04/11/2025	19:55:48.877	40		217.90
			40	217.90
			40	217.90
04/11/2025	19:55:11.566	1		217.90
			1	217.90
			1	217.90
04/11/2025	19:54:39.965	25		217.95
			25	217.95
			25	217.95
04/11/2025	19:53:18.899	1		217.85
			1	217.85
			1	217.85
04/11/2025	19:52:45.004	2		217.65
			2	217.65
			2	217.65
04/11/2025	19:52:35.554	100		217.90
			100	217.90
			100	217.90
04/11/2025	19:52:30.952	10		217.95
			10	217.95
			10	217.95
04/11/2025	19:52:18.920	50		217.95
			50	217.95
			50	217.95
04/11/2025	19:52:17.723	40		217.75
			40	217.75
			40	217.75
04/11/2025	19:51:35.793	4		217.65
			4	217.65
			4	217.65
04/11/2025	19:51:24.039	200		217.90
			200	217.90
			200	217.90
04/11/2025	19:50:43.459	5		217.70
			5	217.70
			5	217.70
04/11/2025	19:50:04.307	2		217.45
			2	217.45
			2	217.45
04/11/2025	19:49:53.716	50		217.60
			50	217.60
			50	217.60
04/11/2025	19:49:47.528	1		217.45
			1	217.45
			1	217.45
04/11/2025	19:48:39.713	15		217.45
			15	217.45
			15	217.45
04/11/2025	19:47:58.937	2		217.50
			2	217.50
			2	217.50
04/11/2025	19:47:38.972	5		217.50
			5	217.50
			5	217.50
04/11/2025	19:47:31.693	1		217.55
			1	217.55
			1	217.55
04/11/2025	19:47:01.213	12		217.30
			12	217.30
			12	217.30
04/11/2025	19:46:45.461	1		217.60
			1	217.60
			1	217.60
04/11/2025	19:46:25.681	7		217.45
			7	217.45
			7	217.45
04/11/2025	19:45:31.162	30		217.60
			30	217.60
			30	217.60
04/11/2025	19:45:07.629	10		217.50
			10	217.50
			10	217.50
04/11/2025	19:45:05.726	25		217.65
			25	217.65
			25	217.65
04/11/2025	19:44:07.817	800		217.45
			800	217.45
			800	217.45
04/11/2025	19:44:03.122	2		217.45
			2	217.45
			2	217.45
04/11/2025	19:43:39.916	15		217.60
			15	217.60
			15	217.60
04/11/2025	19:42:52.611	5		217.35
			5	217.35
			5	217.35
04/11/2025	19:42:52.521	1		217.35
			1	217.35
			1	217.35
04/11/2025	19:42:21.943	1		217.50
			1	217.50
			1	217.50
04/11/2025	19:42:09.155	8		217.25
			8	217.25
			8	217.25
04/11/2025	19:40:25.589	11		217.25
			11	217.25
			11	217.25
04/11/2025	19:39:20.374	1		217.45
			1	217.45
			1	217.45
04/11/2025	19:39:12.526	2		217.30
			2	217.30
			2	217.30
04/11/2025	19:39:08.455	14		217.50
			14	217.50
			14	217.50
04/11/2025	19:38:44.468	14		217.20
			14	217.20
			14	217.20
04/11/2025	19:38:36.515	3		217.20
			3	217.20
			3	217.20
04/11/2025	19:38:27.067	3		217.20
			3	217.20
			3	217.20
04/11/2025	19:38:09.158	1		217.30
			1	217.30
			1	217.30
04/11/2025	19:38:01.708	15		217.30
			15	217.30
			15	217.30
04/11/2025	19:37:41.842	16		217.30
			16	217.30
			16	217.30
04/11/2025	19:37:33.934	20		217.35
			20	217.35
			20	217.35
04/11/2025	19:36:48.912	6		217.20
			6	217.20
			6	217.20
04/11/2025	19:36:22.255	10		217.20
			10	217.20
			10	217.20
04/11/2025	19:36:14.677	3		217.20
			3	217.20
			3	217.20
04/11/2025	19:35:49.007	30		217.05
			30	217.05
			30	217.05
04/11/2025	19:35:06.051	8		217.15
			8	217.15
			8	217.15
04/11/2025	19:35:05.978	6		217.15
			6	217.15
			6	217.15
04/11/2025	19:35:05.871	1		217.30
			1	217.30
			1	217.30
04/11/2025	19:34:32.279	4		217.30
			4	217.30
			4	217.30
04/11/2025	19:34:29.137	70		217.20
			70	217.20
			70	217.20
04/11/2025	19:33:53.007	5		217.30
			5	217.30
			5	217.30
04/11/2025	19:33:31.895	300		217.20
			300	217.20
			300	217.20
04/11/2025	19:32:45.905	8		217.40
			8	217.40
			8	217.40
04/11/2025	19:31:59.775	5		217.55
			5	217.55
			5	217.55
04/11/2025	19:31:52.619	45		217.75
			45	217.75
			45	217.75
04/11/2025	19:31:41.266	6		217.60
			6	217.60
			6	217.60
04/11/2025	19:29:30.059	8		217.40
			8	217.40
			8	217.40
04/11/2025	19:29:11.067	50		217.50
			50	217.50
			50	217.50
04/11/2025	19:29:03.277	1		217.65
			1	217.65
			1	217.65
04/11/2025	19:28:54.473	65		217.45
			65	217.45
			65	217.45
04/11/2025	19:27:39.380	3		217.50
			3	217.50
			3	217.50
04/11/2025	19:27:31.286	3		217.55
			3	217.55
			3	217.55
04/11/2025	19:27:27.290	12		217.50
			12	217.50
			12	217.50
04/11/2025	19:27:24.779	10		217.50
			10	217.50
			10	217.50
04/11/2025	19:26:40.934	30		217.60
			30	217.60
			30	217.60
04/11/2025	19:26:02.110	6		217.65
			6	217.65
			6	217.65
04/11/2025	19:25:46.765	5		217.65
			5	217.65
			5	217.65
04/11/2025	19:25:06.194	4		217.65
			4	217.65
			4	217.65
04/11/2025	19:24:52.294	10		217.95
			10	217.95
			10	217.95
04/11/2025	19:23:30.537	1		217.95
			1	217.95
			1	217.95
04/11/2025	19:23:18.010	33		217.75
			33	217.75
			33	217.75
04/11/2025	19:22:59.710	23		217.75
			23	217.75
			23	217.75
04/11/2025	19:22:11.202	3		217.55
			3	217.55
			3	217.55
04/11/2025	19:21:47.866	150		217.55
			150	217.55
			150	217.55
04/11/2025	19:21:45.604	1		217.50
			1	217.50
			1	217.50
04/11/2025	19:21:27.863	10		217.30
			10	217.30
			10	217.30
04/11/2025	19:21:02.497	5		217.45
			5	217.45
			5	217.45
04/11/2025	19:20:47.496	13		217.20
			13	217.20
			13	217.20
04/11/2025	19:20:47.423	1		217.20
			1	217.20
			1	217.20
04/11/2025	19:20:28.909	1		217.45
			1	217.45
			1	217.45
04/11/2025	19:20:01.096	5		217.30
			5	217.30
			5	217.30
04/11/2025	19:20:00.633	1		217.30
			1	217.30
			1	217.30
04/11/2025	19:19:32.550	20		217.40
			20	217.40
			20	217.40
04/11/2025	19:19:32.376	30		217.40
			5	217.40
			25	217.40
			30	217.40
04/11/2025	19:18:35.235	51		217.55
			51	217.55
			51	217.55
04/11/2025	19:18:22.816	60		217.55
			60	217.55
			60	217.55
04/11/2025	19:17:45.892	3		217.55
			3	217.55
			3	217.55
04/11/2025	19:17:35.230	9		217.80
			9	217.80
			9	217.80
04/11/2025	19:17:04.515	20		217.90
			20	217.90
			20	217.90
04/11/2025	19:17:01.804	16		217.70
			16	217.70
			16	217.70
04/11/2025	19:16:52.838	25		217.70
			25	217.70
			25	217.70
04/11/2025	19:16:22.551	1		217.95
			1	217.95
			1	217.95
04/11/2025	19:16:21.464	11		217.75
			11	217.75
			11	217.75
04/11/2025	19:16:13.588	38		218.05
			38	218.05
			38	218.05
04/11/2025	19:16:10.163	20		217.90
			20	217.90
			20	217.90
04/11/2025	19:16:00.548	47		218.15
			47	218.15
			47	218.15
04/11/2025	19:15:41.383	1		217.95
			1	217.95
			1	217.95
04/11/2025	19:15:09.002	10		217.90
			10	217.90
			10	217.90
04/11/2025	19:15:08.679	1		218.10
			1	218.10
			1	218.10
04/11/2025	19:14:59.216	18		218.05
			18	218.05
			18	218.05
04/11/2025	19:14:31.427	10		218.00
			10	218.00
			10	218.00
04/11/2025	19:14:17.647	24		217.80
			24	217.80
			24	217.80
04/11/2025	19:13:59.354	9		217.75
			9	217.75
			9	217.75
04/11/2025	19:13:33.678	25		217.80
			25	217.80
			25	217.80
04/11/2025	19:13:23.466	5		217.80
			5	217.80
			5	217.80
04/11/2025	19:12:08.867	5		217.80
			5	217.80
			5	217.80
04/11/2025	19:11:23.780	10		217.75
			10	217.75
			10	217.75
04/11/2025	19:10:53.643	2		217.85
			2	217.85
			2	217.85
04/11/2025	19:10:14.341	6		217.90
			6	217.90
			6	217.90
04/11/2025	19:09:50.388	200		217.75
			200	217.75
			200	217.75
04/11/2025	19:09:05.811	70		217.70
			70	217.70
			70	217.70
04/11/2025	19:08:52.170	45		217.95
			45	217.95
			45	217.95
04/11/2025	19:08:29.619	1		217.95
			1	217.95
			1	217.95
04/11/2025	19:07:41.285	10		217.95
			10	217.95
			10	217.95
04/11/2025	19:07:37.928	2		217.95
			2	217.95
			2	217.95
04/11/2025	19:07:21.844	6		218.00
			6	218.00
			6	218.00
04/11/2025	19:06:46.723	1		218.15
			1	218.15
			1	218.15
04/11/2025	19:06:33.384	10		218.05
			10	218.05
			10	218.05
04/11/2025	19:06:15.712	5		218.00
			5	218.00
			5	218.00
04/11/2025	19:05:02.269	1		218.00
			1	218.00
			1	218.00
04/11/2025	19:04:52.500	260		218.05
			260	218.05
			260	218.05
04/11/2025	19:03:33.749	135		218.15
			135	218.15
			135	218.15
04/11/2025	19:03:22.473	10		218.35
			10	218.35
			10	218.35
04/11/2025	19:02:03.275	40		218.00
			40	218.00
			40	218.00
04/11/2025	19:00:46.549	1		218.05
			1	218.05
			1	218.05
04/11/2025	19:00:42.622	6		218.10
			6	218.10
			6	218.10
04/11/2025	19:00:33.123	1		218.10
			1	218.10
			1	218.10
04/11/2025	18:59:48.655	40		217.95
			40	217.95
			40	217.95
04/11/2025	18:57:49.537	30		217.80
			30	217.80
			30	217.80
04/11/2025	18:57:20.594	12		218.10
			12	218.10
			12	218.10
04/11/2025	18:56:58.637	3		218.05
			3	218.05
			3	218.05
04/11/2025	18:56:42.245	3		218.15
			3	218.15
			3	218.15
04/11/2025	18:55:57.142	5		218.15
			5	218.15
			5	218.15
04/11/2025	18:55:50.522	1		217.95
			1	217.95
			1	217.95
04/11/2025	18:55:14.492	10		218.00
			10	218.00
			10	218.00
04/11/2025	18:54:59.598	1		218.05
			1	218.05
			1	218.05
04/11/2025	18:54:48.866	14		218.10
			14	218.10
			14	218.10
04/11/2025	18:54:28.048	50		218.10
			50	218.10
			50	218.10
04/11/2025	18:54:00.832	1		218.20
			1	218.20
			1	218.20
04/11/2025	18:52:04.557	9		218.55
			9	218.55
			9	218.55
04/11/2025	18:51:53.900	1		218.55
			1	218.55
			1	218.55
04/11/2025	18:51:50.914	8		218.55
			8	218.55
			8	218.55
04/11/2025	18:51:32.598	9		218.35
			9	218.35
			9	218.35
04/11/2025	18:50:46.270	856		218.60
			856	218.60
			856	218.60
04/11/2025	18:50:41.626	1		218.55
			1	218.55
			1	218.55
04/11/2025	18:50:15.402	8		218.35
			8	218.35
			8	218.35
04/11/2025	18:49:04.485	2		218.25
			2	218.25
			2	218.25
04/11/2025	18:48:01.983	46		218.35
			46	218.35
			46	218.35
04/11/2025	18:47:54.973	5		218.20
			5	218.20
			5	218.20
04/11/2025	18:47:29.360	146		218.20
			146	218.20
			146	218.20
04/11/2025	18:47:27.968	1		218.35
			1	218.35
			1	218.35
04/11/2025	18:47:09.378	2		218.35
			2	218.35
			2	218.35
04/11/2025	18:45:34.226	20		218.25
			20	218.25
			20	218.25
04/11/2025	18:45:26.447	15		218.25
			15	218.25
			15	218.25
04/11/2025	18:45:18.032	10		218.25
			10	218.25
			10	218.25
04/11/2025	18:44:21.355	4		218.30
			4	218.30
			4	218.30
04/11/2025	18:44:08.064	5		218.30
			5	218.30
			5	218.30
04/11/2025	18:42:38.688	8		218.25
			8	218.25
			8	218.25
04/11/2025	18:40:19.381	2		218.60
			2	218.60
			2	218.60
04/11/2025	18:38:29.752	25		218.50
			25	218.50
			25	218.50
04/11/2025	18:38:03.850	2		218.75
			2	218.75
			2	218.75
04/11/2025	18:37:19.237	3		218.60
			3	218.60
			3	218.60
04/11/2025	18:36:12.304	1		218.55
			1	218.55
			1	218.55
04/11/2025	18:35:36.307	1		218.40
			1	218.40
			1	218.40
04/11/2025	18:35:09.842	1		218.60
			1	218.60
			1	218.60
04/11/2025	18:34:28.628	6		218.70
			6	218.70
			6	218.70
04/11/2025	18:33:44.682	11		218.55
			11	218.55
			11	218.55
04/11/2025	18:33:01.743	1		218.80
			1	218.80
			1	218.80
04/11/2025	18:32:10.877	100		218.30
			100	218.30
			100	218.30
04/11/2025	18:28:55.913	6		218.55
			6	218.55
			6	218.55
04/11/2025	18:28:47.378	10		218.40
			10	218.40
			10	218.40
04/11/2025	18:28:46.022	1		218.60
			1	218.60
			1	218.60
04/11/2025	18:26:10.583	2		218.45
			2	218.45
			2	218.45
04/11/2025	18:26:06.422	2		218.40
			2	218.40
			2	218.40
04/11/2025	18:25:59.647	60		218.40
			60	218.40
			60	218.40
04/11/2025	18:25:42.519	1		218.60
			1	218.60
			1	218.60
04/11/2025	18:25:21.955	10		218.30
			10	218.30
			10	218.30
04/11/2025	18:24:54.600	46		218.15
			46	218.15
			46	218.15
04/11/2025	18:24:09.611	20		218.25
			20	218.25
			20	218.25
04/11/2025	18:23:55.298	13		218.25
			13	218.25
			13	218.25
04/11/2025	18:23:34.849	2		218.10
			2	218.10
			2	218.10
04/11/2025	18:23:15.376	6		218.10
			6	218.10
			6	218.10
04/11/2025	18:23:01.802	15		218.25
			15	218.25
			15	218.25
04/11/2025	18:21:24.216	10		217.90
			10	217.90
			10	217.90
04/11/2025	18:21:13.716	70		217.95
			70	217.95
			70	217.95
04/11/2025	18:20:32.886	70		217.90
			70	217.90
			70	217.90
04/11/2025	18:20:23.806	194		217.90
			54	217.90
			100	217.90
			5	217.90
			50	217.90
			100	217.90
			40	217.90
			30	217.90
			9	217.90
04/11/2025	18:20:23.702	19		217.85
			19	217.85
			19	217.85
04/11/2025	18:19:53.152	6		218.10
			6	218.10
			6	218.10
04/11/2025	18:18:54.614	9		218.30
			9	218.30
			9	218.30
04/11/2025	18:18:45.121	3		218.30
			3	218.30
			3	218.30
04/11/2025	18:17:56.990	37		218.35
			37	218.35
			37	218.35
04/11/2025	18:17:49.719	24		218.25
			24	218.25
			24	218.25
04/11/2025	18:17:32.962	30		218.20
			30	218.20
			30	218.20
04/11/2025	18:17:32.875	93		218.20
			93	218.20
			93	218.20
04/11/2025	18:16:45.208	1		218.65
			1	218.65
			1	218.65
04/11/2025	18:15:49.991	1		218.75
			1	218.75
			1	218.75
04/11/2025	18:15:11.358	7		218.60
			7	218.60
			7	218.60
04/11/2025	18:15:08.444	1		218.55
			1	218.55
			1	218.55
04/11/2025	18:14:32.975	7		218.60
			7	218.60
			7	218.60
04/11/2025	18:14:20.369	10		218.60
			10	218.60
			10	218.60
04/11/2025	18:14:10.919	50		218.65
			50	218.65
			50	218.65
04/11/2025	18:13:28.023	1		218.60
			1	218.60
			1	218.60
04/11/2025	18:11:33.249	1		218.45
			1	218.45
			1	218.45
04/11/2025	18:10:54.257	210		218.55
			210	218.55
			210	218.55
04/11/2025	18:10:31.608	5		218.55
			5	218.55
			5	218.55
04/11/2025	18:09:49.417	50		218.70
			50	218.70
			50	218.70
04/11/2025	18:09:42.699	50		218.70
			50	218.70
			50	218.70
04/11/2025	18:09:32.011	4		218.90
			4	218.90
			4	218.90
04/11/2025	18:09:00.578	13		218.70
			13	218.70
			13	218.70
04/11/2025	18:08:18.380	4		218.75
			4	218.75
			4	218.75
04/11/2025	18:07:18.306	1		219.00
			1	219.00
			1	219.00
04/11/2025	18:06:10.596	1		218.85
			1	218.85
			1	218.85
04/11/2025	18:05:15.156	70		218.85
			70	218.85
			70	218.85
04/11/2025	18:04:44.445	20		218.70
			20	218.70
			20	218.70
04/11/2025	18:03:56.656	60		218.80
			60	218.80
			60	218.80
04/11/2025	18:03:39.308	5		218.75
			5	218.75
			5	218.75
04/11/2025	18:03:01.598	30		218.65
			30	218.65
			30	218.65
04/11/2025	18:01:58.118	7		218.90
			7	218.90
			7	218.90
04/11/2025	18:01:31.290	1		218.95
			1	218.95
			1	218.95
04/11/2025	18:01:02.850	20		219.00
			20	219.00
			20	219.00
04/11/2025	17:59:22.604	7		219.15
			7	219.15
			7	219.15
04/11/2025	17:58:46.682	8		218.95
			8	218.95
			8	218.95
04/11/2025	17:58:33.527	1		219.10
			1	219.10
			1	219.10
04/11/2025	17:58:23.166	1		219.15
			1	219.15
			1	219.15
04/11/2025	17:58:21.757	25		218.95
			25	218.95
			25	218.95
04/11/2025	17:58:19.615	25		219.20
			25	219.20
			25	219.20
04/11/2025	17:58:19.496	52		219.00
			52	219.00
			52	219.00
04/11/2025	17:57:20.525	350		218.85
			350	218.85
			350	218.85
04/11/2025	17:56:29.414	18		218.95
			18	218.95
			18	218.95
04/11/2025	17:56:19.360	2		218.75
			2	218.75
			2	218.75
04/11/2025	17:56:01.626	13		219.10
			2	219.10
			11	219.10
			13	219.10
04/11/2025	17:55:59.565	1		219.10
			1	219.10
			1	219.10
04/11/2025	17:55:39.266	25		218.80
			25	218.80
			25	218.80
04/11/2025	17:55:29.605	5		218.85
			5	218.85
			5	218.85
04/11/2025	17:54:31.783	6		218.80
			6	218.80
			6	218.80
04/11/2025	17:54:29.887	15		219.00
			15	219.00
			7	219.00
			8	219.00
04/11/2025	17:53:38.465	457		218.80
			457	218.80
			457	218.80
04/11/2025	17:53:24.440	30		218.75
			30	218.75
			30	218.75
04/11/2025	17:53:16.325	4		218.95
			4	218.95
			4	218.95
04/11/2025	17:52:43.349	10		219.15
			10	219.15
			10	219.15
04/11/2025	17:52:33.969	5		219.15
			5	219.15
			5	219.15
04/11/2025	17:52:29.077	50		219.05
			50	219.05
			50	219.05
04/11/2025	17:52:22.352	40		219.00
			40	219.00
			40	219.00
04/11/2025	17:52:01.424	15		219.10
			15	219.10
			15	219.10
04/11/2025	17:51:57.454	5		219.10
			5	219.10
			5	219.10
04/11/2025	17:51:03.829	3		219.00
			3	219.00
			3	219.00
04/11/2025	17:50:41.459	1		219.25
			1	219.25
			1	219.25
04/11/2025	17:50:22.175	250		218.95
			250	218.95
			250	218.95
04/11/2025	17:50:17.111	10		219.15
			10	219.15
			10	219.15
04/11/2025	17:50:13.716	30		218.95
			30	218.95
			30	218.95
04/11/2025	17:50:13.459	5		218.95
			5	218.95
			5	218.95
04/11/2025	17:49:53.821	9		219.10
			9	219.10
			9	219.10
04/11/2025	17:49:45.991	50		219.10
			50	219.10
			50	219.10
04/11/2025	17:48:58.919	1		219.15
			1	219.15
			1	219.15
04/11/2025	17:48:12.630	5		219.15
			5	219.15
			5	219.15
04/11/2025	17:47:56.380	68		218.95
			68	218.95
			68	218.95
04/11/2025	17:46:46.778	2		218.90
			2	218.90
			2	218.90
04/11/2025	17:46:38.275	20		218.95
			20	218.95
			20	218.95
04/11/2025	17:45:41.634	4		218.95
			4	218.95
			4	218.95
04/11/2025	17:43:46.318	3		219.20
			3	219.20
			3	219.20
04/11/2025	17:41:46.522	45		219.05
			45	219.05
			45	219.05

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: 173.28 / Ask: 173.38
Volume: 345 287
-3.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 20:44:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice