Nvidia Corp.

5527

3975

157.34

       

Date Time Volume Order Volume Price
07/11/2025 16:34:37.505 10   157.34
      10 157.34
      10 157.34
07/11/2025 16:34:29.569 1   157.32
      1 157.32
      1 157.32
07/11/2025 16:33:53.017 1 600   157.10
      1 600 157.10
      1 600 157.10
07/11/2025 16:33:52.231 10   157.14
      10 157.14
      10 157.14
07/11/2025 16:33:51.118 9   157.10
      9 157.10
      9 157.10
07/11/2025 16:33:49.733 35   157.14
      35 157.14
      35 157.14
07/11/2025 16:33:40.572 14   157.12
      14 157.12
      14 157.12
07/11/2025 16:33:39.415 30   157.20
      30 157.20
      30 157.20
07/11/2025 16:33:39.206 20   157.26
      20 157.26
      20 157.26
07/11/2025 16:33:35.402 100   157.42
      100 157.42
      100 157.42
07/11/2025 16:33:29.865 24   157.40
      24 157.40
      24 157.40
07/11/2025 16:33:28.208 45   157.50
      45 157.50
      45 157.50
07/11/2025 16:33:18.746 3   157.54
      3 157.54
      3 157.54
07/11/2025 16:33:17.156 4   157.36
      4 157.36
      4 157.36
07/11/2025 16:33:17.046 100   157.46
      100 157.46
      100 157.46
07/11/2025 16:33:15.538 1   157.50
      1 157.50
      1 157.50
07/11/2025 16:33:10.094 174   157.42
      174 157.42
      174 157.42
07/11/2025 16:32:57.962 2   157.54
      2 157.54
      2 157.54
07/11/2025 16:32:54.694 100   157.44
      100 157.44
      100 157.44
07/11/2025 16:32:54.361 7   157.46
      7 157.46
      7 157.46
07/11/2025 16:32:28.888 5   157.54
      5 157.54
      5 157.54
07/11/2025 16:32:27.639 1 526   157.50
      1 526 157.50
      10 157.50
      1 516 157.50
07/11/2025 16:32:24.672 50   157.62
      50 157.62
      50 157.62
07/11/2025 16:32:19.974 100   157.60
      100 157.60
      100 157.60
07/11/2025 16:32:10.763 20   157.52
      20 157.52
      20 157.52
07/11/2025 16:32:10.699 30   157.52
      30 157.52
      30 157.52
07/11/2025 16:31:51.765 5   157.66
      5 157.66
      5 157.66
07/11/2025 16:31:43.937 2   157.72
      2 157.72
      2 157.72
07/11/2025 16:31:42.557 2   157.54
      2 157.54
      2 157.54
07/11/2025 16:31:42.441 1   157.64
      1 157.64
      1 157.64
07/11/2025 16:31:22.846 20   157.70
      20 157.70
      20 157.70
07/11/2025 16:31:19.188 600   157.62
      600 157.62
      600 157.62
07/11/2025 16:31:18.897 1   157.62
      1 157.62
      1 157.62
07/11/2025 16:31:17.636 10   157.72
      10 157.72
      10 157.72
07/11/2025 16:31:17.570 11   157.66
      11 157.66
      11 157.66
07/11/2025 16:31:15.931 2   157.62
      2 157.62
      2 157.62
07/11/2025 16:31:07.939 3   157.62
      3 157.62
      3 157.62
07/11/2025 16:31:03.819 2   157.68
      2 157.68
      2 157.68
07/11/2025 16:31:01.505 10   157.64
      10 157.64
      10 157.64
07/11/2025 16:31:00.370 10   157.70
      10 157.70
      10 157.70
07/11/2025 16:30:54.981 30   157.76
      30 157.76
      30 157.76
07/11/2025 16:30:53.953 1   157.78
      1 157.78
      1 157.78
07/11/2025 16:30:51.773 1   157.68
      1 157.68
      1 157.68
07/11/2025 16:30:49.741 120   157.62
      120 157.62
      120 157.62
07/11/2025 16:30:47.199 35   157.62
      35 157.62
      35 157.62
07/11/2025 16:30:35.961 10   157.80
      10 157.80
      10 157.80
07/11/2025 16:30:32.703 100   157.74
      100 157.74
      100 157.74
07/11/2025 16:30:31.071 500   157.70
      500 157.70
      500 157.70
07/11/2025 16:30:29.316 1   157.70
      1 157.70
      1 157.70
07/11/2025 16:30:28.814 10   157.58
      10 157.58
      10 157.58
07/11/2025 16:30:24.640 150   157.64
      150 157.64
      150 157.64
07/11/2025 16:30:19.237 15   157.58
      15 157.58
      15 157.58
07/11/2025 16:30:17.852 15   157.58
      15 157.58
      15 157.58
07/11/2025 16:30:13.766 17   157.56
      17 157.56
      17 157.56
07/11/2025 16:30:10.362 20   157.60
      20 157.60
      20 157.60
07/11/2025 16:30:05.955 40   157.52
      40 157.52
      40 157.52
07/11/2025 16:29:54.327 1   157.36
      1 157.36
      1 157.36
07/11/2025 16:29:53.646 1   157.34
      1 157.34
      1 157.34
07/11/2025 16:29:53.054 193   157.28
      193 157.28
      193 157.28
07/11/2025 16:29:52.992 19   157.28
      19 157.28
      19 157.28
07/11/2025 16:29:47.771 20   157.40
      20 157.40
      20 157.40
07/11/2025 16:29:47.624 100   157.40
      100 157.40
      77 157.40
      23 157.40
07/11/2025 16:29:47.498 40   157.50
      40 157.50
      20 157.50
      20 157.50
07/11/2025 16:29:47.362 32   157.52
      32 157.52
      32 157.52
07/11/2025 16:29:34.825 950   157.54
      900 157.54
      906 157.54
      50 157.54
      10 157.54
      33 157.54
      1 157.54
07/11/2025 16:29:18.717 1 600   157.64
      1 600 157.64
      1 600 157.64
07/11/2025 16:29:12.535 10   157.58
      10 157.58
      10 157.58
07/11/2025 16:29:10.368 6   157.64
      6 157.64
      6 157.64
07/11/2025 16:29:05.456 121   157.56
      121 157.56
      121 157.56
07/11/2025 16:28:56.923 50   157.58
      50 157.58
      50 157.58
07/11/2025 16:28:55.557 150   157.58
      150 157.58
      150 157.58
07/11/2025 16:28:45.630 24   157.70
      24 157.70
      24 157.70
07/11/2025 16:28:41.885 10   157.84
      10 157.84
      3 157.84
      7 157.84
07/11/2025 16:28:32.953 15   157.88
      15 157.88
      15 157.88
07/11/2025 16:28:32.159 1   157.90
      1 157.90
      1 157.90
07/11/2025 16:28:26.544 1   157.94
      1 157.94
      1 157.94
07/11/2025 16:28:22.995 25   157.84
      25 157.84
      25 157.84
07/11/2025 16:28:17.023 60   157.82
      60 157.82
      60 157.82
07/11/2025 16:28:09.732 10   157.92
      10 157.92
      10 157.92
07/11/2025 16:28:08.756 3   157.92
      3 157.92
      3 157.92
07/11/2025 16:27:53.119 12   158.06
      12 158.06
      12 158.06
07/11/2025 16:27:48.941 1   158.02
      1 158.02
      1 158.02
07/11/2025 16:27:48.136 1   157.98
      1 157.98
      1 157.98
07/11/2025 16:27:31.216 10   157.92
      10 157.92
      10 157.92
07/11/2025 16:27:23.106 1   158.00
      1 158.00
      1 158.00
07/11/2025 16:27:17.971 88   157.96
      88 157.96
      88 157.96
07/11/2025 16:26:57.148 12   157.96
      12 157.96
      12 157.96
07/11/2025 16:26:54.789 30   158.00
      30 158.00
      30 158.00
07/11/2025 16:26:53.521 70   158.10
      70 158.10
      70 158.10
07/11/2025 16:26:52.251 23   158.18
      10 158.18
      13 158.18
      23 158.18
07/11/2025 16:26:50.606 30   158.24
      30 158.24
      30 158.24
07/11/2025 16:26:45.594 1   158.38
      1 158.38
      1 158.38
07/11/2025 16:26:13.464 3   158.18
      3 158.18
      3 158.18
07/11/2025 16:26:13.149 5   158.12
      5 158.12
      5 158.12
07/11/2025 16:26:08.830 15   158.20
      15 158.20
      15 158.20
07/11/2025 16:26:02.285 10   158.12
      10 158.12
      10 158.12
07/11/2025 16:25:58.844 1   158.08
      1 158.08
      1 158.08
07/11/2025 16:25:52.934 355   158.00
      355 158.00
      355 158.00
07/11/2025 16:25:51.095 45   157.86
      45 157.86
      45 157.86
07/11/2025 16:25:49.051 7   157.82
      7 157.82
      7 157.82
07/11/2025 16:25:47.568 1   157.92
      1 157.92
      1 157.92
07/11/2025 16:25:45.044 200   157.72
      200 157.72
      200 157.72
07/11/2025 16:25:33.773 23   157.64
      23 157.64
      23 157.64
07/11/2025 16:25:30.419 35   157.70
      35 157.70
      35 157.70
07/11/2025 16:25:28.159 1   157.72
      1 157.72
      1 157.72
07/11/2025 16:25:26.662 40   157.66
      40 157.66
      40 157.66
07/11/2025 16:25:22.853 100   157.76
      100 157.76
      100 157.76
07/11/2025 16:25:13.173 45   157.80
      45 157.80
      45 157.80
07/11/2025 16:25:09.154 1   157.90
      1 157.90
      1 157.90
07/11/2025 16:25:07.393 92   157.74
      92 157.74
      92 157.74
07/11/2025 16:25:01.860 11   157.68
      11 157.68
      11 157.68
07/11/2025 16:24:59.087 10   157.68
      10 157.68
      10 157.68
07/11/2025 16:24:43.575 17   157.84
      17 157.84
      17 157.84
07/11/2025 16:24:38.808 20   158.08
      20 158.08
      20 158.08
07/11/2025 16:24:35.360 4   158.10
      4 158.10
      4 158.10
07/11/2025 16:24:34.164 9   158.02
      9 158.02
      9 158.02
07/11/2025 16:24:19.451 10   158.12
      10 158.12
      10 158.12
07/11/2025 16:24:18.967 5   158.14
      5 158.14
      5 158.14
07/11/2025 16:24:14.908 1   158.20
      1 158.20
      1 158.20
07/11/2025 16:24:11.290 1   158.00
      1 158.00
      1 158.00
07/11/2025 16:24:07.193 1   157.92
      1 157.92
      1 157.92
07/11/2025 16:24:06.089 7   157.98
      7 157.98
      7 157.98
07/11/2025 16:24:05.767 20   157.88
      20 157.88
      20 157.88
07/11/2025 16:24:02.969 1   157.88
      1 157.88
      1 157.88
07/11/2025 16:23:59.355 250   157.84
      250 157.84
      250 157.84
07/11/2025 16:23:59.009 20   157.84
      20 157.84
      20 157.84
07/11/2025 16:23:56.068 5   157.80
      5 157.80
      5 157.80
07/11/2025 16:23:48.737 1   157.94
      1 157.94
      1 157.94
07/11/2025 16:23:48.224 31   157.98
      31 157.98
      31 157.98
07/11/2025 16:23:35.961 21   158.00
      20 158.00
      21 158.00
      1 158.00
07/11/2025 16:23:18.868 4   158.18
      4 158.18
      4 158.18
07/11/2025 16:23:17.879 20   158.30
      20 158.30
      20 158.30
07/11/2025 16:23:02.219 6   158.34
      6 158.34
      6 158.34
07/11/2025 16:22:53.665 45   158.28
      45 158.28
      45 158.28
07/11/2025 16:22:52.752 10   158.28
      10 158.28
      10 158.28
07/11/2025 16:22:48.469 1   158.42
      1 158.42
      1 158.42
07/11/2025 16:22:46.793 50   158.34
      50 158.34
      50 158.34
07/11/2025 16:22:45.543 1   158.34
      1 158.34
      1 158.34
07/11/2025 16:22:44.839 2   158.32
      2 158.32
      2 158.32
07/11/2025 16:22:44.542 157   158.28
      157 158.28
      157 158.28
07/11/2025 16:22:42.531 40   158.20
      40 158.20
      40 158.20
07/11/2025 16:22:41.915 150   158.32
      150 158.32
      150 158.32
07/11/2025 16:22:29.856 5   158.30
      5 158.30
      5 158.30
07/11/2025 16:22:26.887 2   158.26
      2 158.26
      2 158.26
07/11/2025 16:22:26.155 45   158.24
      45 158.24
      45 158.24
07/11/2025 16:22:25.499 120   158.20
      120 158.20
      120 158.20
07/11/2025 16:22:12.841 1   158.20
      1 158.20
      1 158.20
07/11/2025 16:22:12.297 300   158.14
      300 158.14
      300 158.14
07/11/2025 16:22:07.002 2   158.22
      2 158.22
      2 158.22
07/11/2025 16:22:06.085 44   158.18
      44 158.18
      44 158.18
07/11/2025 16:22:05.482 10   158.32
      10 158.32
      10 158.32
07/11/2025 16:22:04.849 50   158.28
      50 158.28
      50 158.28
07/11/2025 16:21:51.279 83   158.44
      83 158.44
      83 158.44
07/11/2025 16:21:51.048 350   158.50
      350 158.50
      350 158.50
07/11/2025 16:21:47.947 50   158.30
      50 158.30
      50 158.30
07/11/2025 16:21:44.520 66   158.24
      66 158.24
      66 158.24
07/11/2025 16:21:43.871 16   158.24
      16 158.24
      16 158.24
07/11/2025 16:21:43.648 30   158.32
      30 158.32
      30 158.32
07/11/2025 16:21:42.814 12   158.36
      12 158.36
      12 158.36
07/11/2025 16:21:38.040 3   158.20
      3 158.20
      3 158.20
07/11/2025 16:21:36.428 4   158.18
      4 158.18
      4 158.18
07/11/2025 16:21:24.298 45   158.22
      45 158.22
      45 158.22
07/11/2025 16:21:24.158 2   158.30
      2 158.30
      2 158.30
07/11/2025 16:21:23.434 11   158.22
      11 158.22
      11 158.22
07/11/2025 16:21:21.175 12   158.16
      12 158.16
      12 158.16
07/11/2025 16:21:20.551 10   158.16
      10 158.16
      10 158.16
07/11/2025 16:21:19.824 100   158.10
      100 158.10
      100 158.10
07/11/2025 16:21:15.418 30   157.90
      30 157.90
      30 157.90
07/11/2025 16:21:11.481 3   157.96
      3 157.96
      3 157.96
07/11/2025 16:21:08.081 67   157.98
      67 157.98
      67 157.98
07/11/2025 16:21:07.502 10   157.94
      10 157.94
      10 157.94
07/11/2025 16:21:04.933 2   158.02
      2 158.02
      2 158.02
07/11/2025 16:21:03.271 25   157.94
      25 157.94
      25 157.94
07/11/2025 16:20:58.850 20   157.98
      20 157.98
      20 157.98
07/11/2025 16:20:17.971 5   157.94
      5 157.94
      5 157.94
07/11/2025 16:20:11.218 10   157.96
      10 157.96
      10 157.96
07/11/2025 16:20:10.507 20   157.90
      20 157.90
      20 157.90
07/11/2025 16:20:04.814 158   157.94
      158 157.94
      158 157.94
07/11/2025 16:20:01.649 23   157.84
      23 157.84
      23 157.84
07/11/2025 16:19:56.292 15   157.90
      15 157.90
      15 157.90
07/11/2025 16:19:55.875 3   157.86
      3 157.86
      3 157.86
07/11/2025 16:19:51.452 5   157.98
      5 157.98
      5 157.98
07/11/2025 16:19:49.101 1   157.98
      1 157.98
      1 157.98
07/11/2025 16:19:46.555 50   158.10
      50 158.10
      50 158.10
07/11/2025 16:19:43.690 20   157.98
      20 157.98
      20 157.98
07/11/2025 16:19:35.790 83   157.88
      83 157.88
      83 157.88
07/11/2025 16:19:27.222 70   157.72
      70 157.72
      70 157.72
07/11/2025 16:19:19.019 1   157.72
      1 157.72
      1 157.72
07/11/2025 16:19:15.889 100   157.76
      100 157.76
      100 157.76
07/11/2025 16:19:15.748 114   157.74
      114 157.74
      114 157.74
07/11/2025 16:19:12.836 29   157.72
      29 157.72
      29 157.72
07/11/2025 16:19:12.490 1   157.78
      1 157.78
      1 157.78
07/11/2025 16:19:07.167 700   157.74
      700 157.74
      700 157.74
07/11/2025 16:19:07.076 12   157.78
      12 157.78
      12 157.78
07/11/2025 16:18:49.255 2   157.60
      2 157.60
      2 157.60
07/11/2025 16:18:39.206 64   157.64
      64 157.64
      64 157.64
07/11/2025 16:18:31.672 25   157.74
      25 157.74
      25 157.74
07/11/2025 16:18:21.520 3   157.90
      3 157.90
      3 157.90
07/11/2025 16:18:16.584 1   157.72
      1 157.72
      1 157.72
07/11/2025 16:18:14.327 30   157.76
      30 157.76
      30 157.76
07/11/2025 16:18:12.257 50   157.74
      50 157.74
      50 157.74
07/11/2025 16:17:55.377 50   157.92
      50 157.92
      50 157.92
07/11/2025 16:17:52.737 10   157.84
      10 157.84
      10 157.84
07/11/2025 16:17:47.405 1   157.92
      1 157.92
      1 157.92
07/11/2025 16:17:45.009 83   157.96
      83 157.96
      83 157.96
07/11/2025 16:17:37.847 3   157.96
      3 157.96
      3 157.96
07/11/2025 16:17:35.556 1   158.06
      1 158.06
      1 158.06
07/11/2025 16:17:28.009 1   157.96
      1 157.96
      1 157.96
07/11/2025 16:17:27.903 2   157.96
      2 157.96
      2 157.96
07/11/2025 16:17:22.635 40   157.92
      40 157.92
      40 157.92
07/11/2025 16:17:18.754 1   157.90
      1 157.90
      1 157.90
07/11/2025 16:16:43.181 1   158.24
      1 158.24
      1 158.24
07/11/2025 16:16:42.351 6   158.20
      6 158.20
      6 158.20
07/11/2025 16:16:39.023 20   158.30
      20 158.30
      20 158.30
07/11/2025 16:16:35.365 23   158.34
      23 158.34
      23 158.34
07/11/2025 16:16:24.980 4   158.42
      4 158.42
      4 158.42
07/11/2025 16:16:21.002 23   158.34
      23 158.34
      23 158.34
07/11/2025 16:16:19.847 4   158.34
      4 158.34
      4 158.34
07/11/2025 16:16:15.808 40   158.46
      40 158.46
      40 158.46
07/11/2025 16:16:11.012 35   158.38
      35 158.38
      35 158.38
07/11/2025 16:16:00.122 43   158.32
      43 158.32
      43 158.32
07/11/2025 16:15:43.334 103   158.24
      103 158.24
      103 158.24
07/11/2025 16:15:30.659 10   158.08
      10 158.08
      10 158.08
07/11/2025 16:15:24.543 3   158.04
      3 158.04
      3 158.04
07/11/2025 16:15:02.411 20   157.98
      20 157.98
      20 157.98
07/11/2025 16:14:58.921 1   158.08
      1 158.08
      1 158.08
07/11/2025 16:14:51.801 40   158.02
      40 158.02
      40 158.02
07/11/2025 16:14:39.721 3   158.04
      3 158.04
      3 158.04
07/11/2025 16:14:39.642 25   158.04
      25 158.04
      25 158.04
07/11/2025 16:14:37.897 4   157.94
      4 157.94
      4 157.94
07/11/2025 16:14:36.883 1   158.00
      1 158.00
      1 158.00
07/11/2025 16:14:35.033 2   158.06
      2 158.06
      2 158.06
07/11/2025 16:14:29.347 1   158.12
      1 158.12
      1 158.12
07/11/2025 16:14:20.500 5   158.06
      5 158.06
      5 158.06
07/11/2025 16:14:18.240 25   158.06
      25 158.06
      25 158.06
07/11/2025 16:14:13.954 10   158.08
      10 158.08
      10 158.08
07/11/2025 16:14:04.900 1   158.14
      1 158.14
      1 158.14
07/11/2025 16:14:02.591 1   158.08
      1 158.08
      1 158.08
07/11/2025 16:13:58.770 10   158.20
      10 158.20
      10 158.20
07/11/2025 16:13:50.968 250   158.12
      250 158.12
      250 158.12
07/11/2025 16:13:49.850 350   158.10
      350 158.10
      350 158.10
07/11/2025 16:13:48.862 5   158.06
      5 158.06
      5 158.06
07/11/2025 16:13:46.976 20   157.98
      20 157.98
      20 157.98
07/11/2025 16:13:41.726 24   157.94
      24 157.94
      24 157.94
07/11/2025 16:13:32.359 3   157.92
      3 157.92
      3 157.92
07/11/2025 16:13:21.515 45   157.92
      45 157.92
      45 157.92
07/11/2025 16:13:18.752 100   157.96
      100 157.96
      100 157.96
07/11/2025 16:13:17.185 100   157.90
      100 157.90
      100 157.90
07/11/2025 16:13:11.278 120   157.88
      120 157.88
      120 157.88
07/11/2025 16:13:10.257 50   157.96
      50 157.96
      50 157.96
07/11/2025 16:13:06.721 40   157.92
      40 157.92
      40 157.92
07/11/2025 16:13:01.735 1   157.92
      1 157.92
      1 157.92
07/11/2025 16:12:56.273 2   157.92
      2 157.92
      2 157.92
07/11/2025 16:12:55.278 6   157.90
      6 157.90
      6 157.90
07/11/2025 16:12:37.916 3   157.98
      3 157.98
      3 157.98
07/11/2025 16:12:33.984 6   157.98
      6 157.98
      6 157.98
07/11/2025 16:12:33.556 680   157.98
      30 157.98
      680 157.98
      650 157.98
07/11/2025 16:12:21.615 7   158.06
      7 158.06
      7 158.06
07/11/2025 16:12:21.085 25   157.98
      25 157.98
      25 157.98
07/11/2025 16:12:20.673 2   158.04
      2 158.04
      2 158.04
07/11/2025 16:12:17.513 20   158.08
      20 158.08
      20 158.08
07/11/2025 16:12:16.921 1   158.16
      1 158.16
      1 158.16
07/11/2025 16:12:16.355 35   158.10
      35 158.10
      35 158.10
07/11/2025 16:11:53.643 25   157.98
      25 157.98
      25 157.98
07/11/2025 16:11:52.128 1   158.00
      1 158.00
      1 158.00
07/11/2025 16:11:51.802 34   158.04
      34 158.04
      34 158.04
07/11/2025 16:11:33.363 20   158.24
      20 158.24
      20 158.24
07/11/2025 16:11:32.400 100   158.20
      100 158.20
      100 158.20
07/11/2025 16:11:27.503 15   158.30
      15 158.30
      15 158.30
07/11/2025 16:11:15.368 7   158.24
      7 158.24
      7 158.24
07/11/2025 16:11:14.621 14   158.24
      14 158.24
      14 158.24
07/11/2025 16:11:12.310 140   158.28
      140 158.28
      140 158.28
07/11/2025 16:11:10.098 10   158.30
      10 158.30
      10 158.30
07/11/2025 16:10:58.351 12   158.18
      12 158.18
      12 158.18
07/11/2025 16:10:58.312 10   158.18
      10 158.18
      10 158.18
07/11/2025 16:10:51.157 50   158.26
      50 158.26
      50 158.26
07/11/2025 16:10:37.739 10   158.04
      10 158.04
      10 158.04
07/11/2025 16:10:36.335 80   158.08
      80 158.08
      80 158.08
07/11/2025 16:10:33.435 100   158.16
      100 158.16
      100 158.16
07/11/2025 16:10:30.980 25   158.30
      25 158.30
      25 158.30
07/11/2025 16:10:24.318 29   158.22
      29 158.22
      29 158.22
07/11/2025 16:10:22.639 189   158.04
      20 158.04
      169 158.04
      129 158.04
      50 158.04
      10 158.04
07/11/2025 16:09:56.146 1 600   158.00
      1 600 158.00
      1 600 158.00
07/11/2025 16:09:53.681 1   157.90
      1 157.90
      1 157.90
07/11/2025 16:09:51.995 10   157.92
      10 157.92
      10 157.92
07/11/2025 16:09:50.786 8   157.96
      8 157.96
      8 157.96
07/11/2025 16:09:49.903 26   157.90
      26 157.90
      26 157.90
07/11/2025 16:09:49.707 33   157.90
      33 157.90
      33 157.90
07/11/2025 16:09:44.567 33   157.84
      33 157.84
      33 157.84
07/11/2025 16:09:35.955 2   157.68
      2 157.68
      2 157.68
07/11/2025 16:09:28.539 10   157.74
      10 157.74
      10 157.74
07/11/2025 16:09:26.633 7   157.76
      7 157.76
      7 157.76
07/11/2025 16:09:25.783 45   157.80
      45 157.80
      45 157.80
07/11/2025 16:09:24.738 4   157.92
      4 157.92
      4 157.92
07/11/2025 16:09:16.344 30   157.62
      30 157.62
      30 157.62
07/11/2025 16:09:14.864 1   157.64
      1 157.64
      1 157.64
07/11/2025 16:08:50.811 21   157.46
      21 157.46
      21 157.46
07/11/2025 16:08:45.427 3   157.48
      3 157.48
      3 157.48
07/11/2025 16:08:41.815 121   157.42
      121 157.42
      121 157.42
07/11/2025 16:08:39.969 13   157.40
      13 157.40
      13 157.40
07/11/2025 16:08:34.005 6   157.34
      6 157.34
      6 157.34
07/11/2025 16:08:31.175 12   157.44
      12 157.44
      12 157.44
07/11/2025 16:08:28.631 21   157.22
      21 157.22
      21 157.22
07/11/2025 16:08:28.165 23   157.38
      23 157.38
      23 157.38
07/11/2025 16:08:27.380 13   157.44
      13 157.44
      13 157.44
07/11/2025 16:08:27.164 7   157.46
      7 157.46
      7 157.46
07/11/2025 16:08:22.635 36   157.26
      36 157.26
      36 157.26
07/11/2025 16:08:19.558 64   157.34
      64 157.34
      64 157.34
07/11/2025 16:08:10.010 150   157.20
      150 157.20
      150 157.20
07/11/2025 16:08:07.593 3   157.10
      3 157.10
      3 157.10
07/11/2025 16:08:02.621 200   157.06
      200 157.06
      200 157.06
07/11/2025 16:08:00.253 2   157.08
      2 157.08
      2 157.08
07/11/2025 16:07:54.619 1   156.92
      1 156.92
      1 156.92
07/11/2025 16:07:51.904 9   156.96
      9 156.96
      9 156.96
07/11/2025 16:07:47.752 8   157.00
      8 157.00
      8 157.00
07/11/2025 16:07:37.367 30   156.96
      30 156.96
      30 156.96
07/11/2025 16:07:35.752 50   157.00
      50 157.00
      50 157.00
07/11/2025 16:07:28.486 30   157.06
      30 157.06
      30 157.06
07/11/2025 16:07:24.943 5   156.96
      5 156.96
      5 156.96
07/11/2025 16:07:22.936 22   157.00
      22 157.00
      22 157.00
07/11/2025 16:07:21.611 63   156.94
      63 156.94
      63 156.94
07/11/2025 16:07:18.334 20   156.96
      20 156.96
      20 156.96
07/11/2025 16:07:17.417 2   157.00
      2 157.00
      2 157.00
07/11/2025 16:07:13.476 100   156.94
      97 156.94
      100 156.94
      3 156.94
07/11/2025 16:07:12.085 1   157.00
      1 157.00
      1 157.00
07/11/2025 16:07:07.993 3   156.92
      3 156.92
      3 156.92
07/11/2025 16:07:04.638 1   157.02
      1 157.02
      1 157.02
07/11/2025 16:06:59.502 50   156.90
      50 156.90
      50 156.90
07/11/2025 16:06:59.383 82   156.90
      82 156.90
      82 156.90

       

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)