Tradegate Exchange

Nvidia Corp.

1190

1093

156.08

Date	Time	Volume	Order Volume	Price
22/10/2025	15:30:55.592	8		156.08
			8	156.08
			8	156.08
22/10/2025	15:30:55.081	31		156.26
			31	156.26
			31	156.26
22/10/2025	15:30:36.799	25		155.98
			25	155.98
			25	155.98
22/10/2025	15:30:36.699	3		155.98
			3	155.98
			3	155.98
22/10/2025	15:30:33.381	503		156.00
			15	156.00
			270	156.00
			6	156.00
			503	156.00
			50	156.00
			90	156.00
			72	156.00
22/10/2025	15:30:31.820	200		156.04
			200	156.04
			200	156.04
22/10/2025	15:30:19.655	70		156.20
			70	156.20
			70	156.20
22/10/2025	15:30:16.399	83		156.22
			1	156.22
			1	156.22
			14	156.22
			32	156.22
			1	156.22
			2	156.22
			35	156.22
			80	156.22
22/10/2025	15:27:55.113	6		156.28
			6	156.28
			6	156.28
22/10/2025	15:27:52.890	26		156.38
			26	156.38
			26	156.38
22/10/2025	15:27:41.354	1		156.38
			1	156.38
			1	156.38
22/10/2025	15:27:19.462	22		156.30
			22	156.30
			22	156.30
22/10/2025	15:26:59.739	100		156.34
			100	156.34
			100	156.34
22/10/2025	15:26:50.858	3		156.42
			3	156.42
			1	156.42
			2	156.42
22/10/2025	15:26:34.470	3 555		156.42
			3 544	156.42
			11	156.42
			3 555	156.42
22/10/2025	15:25:34.104	500		156.44
			500	156.44
			500	156.44
22/10/2025	15:25:27.054	2		156.36
			2	156.36
			2	156.36
22/10/2025	15:24:53.500	1		156.72
			1	156.72
			1	156.72
22/10/2025	15:24:29.953	70		156.64
			70	156.64
			70	156.64
22/10/2025	15:24:24.011	4		156.64
			4	156.64
			4	156.64
22/10/2025	15:23:28.050	319		156.60
			319	156.60
			319	156.60
22/10/2025	15:23:21.178	10		156.56
			10	156.56
			10	156.56
22/10/2025	15:22:12.907	5		156.52
			5	156.52
			5	156.52
22/10/2025	15:21:51.355	38		156.44
			38	156.44
			38	156.44
22/10/2025	15:20:42.389	300		156.54
			300	156.54
			300	156.54
22/10/2025	15:20:09.474	1		156.64
			1	156.64
			1	156.64
22/10/2025	15:18:57.061	250		156.52
			250	156.52
			250	156.52
22/10/2025	15:18:33.096	500		156.52
			500	156.52
			500	156.52
22/10/2025	15:17:58.847	19		156.50
			19	156.50
			19	156.50
22/10/2025	15:17:43.755	1		156.50
			1	156.50
			1	156.50
22/10/2025	15:17:37.517	3		156.42
			3	156.42
			3	156.42
22/10/2025	15:17:31.732	2		156.48
			2	156.48
			2	156.48
22/10/2025	15:17:21.314	1		156.48
			1	156.48
			1	156.48
22/10/2025	15:16:24.757	1		156.44
			1	156.44
			1	156.44
22/10/2025	15:16:11.482	1		156.44
			1	156.44
			1	156.44
22/10/2025	15:15:44.738	49		156.38
			49	156.38
			49	156.38
22/10/2025	15:15:42.298	1		156.46
			1	156.46
			1	156.46
22/10/2025	15:15:32.973	2		156.50
			2	156.50
			2	156.50
22/10/2025	15:15:27.307	80		156.48
			80	156.48
			80	156.48
22/10/2025	15:15:15.627	1		156.44
			1	156.44
			1	156.44
22/10/2025	15:14:38.517	20		156.44
			20	156.44
			20	156.44
22/10/2025	15:14:32.346	335		156.52
			335	156.52
			335	156.52
22/10/2025	15:14:15.424	2		156.52
			2	156.52
			2	156.52
22/10/2025	15:13:26.218	1		156.42
			1	156.42
			1	156.42
22/10/2025	15:12:36.117	25		156.36
			25	156.36
			25	156.36
22/10/2025	15:12:22.085	2		156.40
			2	156.40
			2	156.40
22/10/2025	15:10:32.927	5		156.38
			5	156.38
			5	156.38
22/10/2025	15:09:41.787	1		156.46
			1	156.46
			1	156.46
22/10/2025	15:09:22.177	50		156.40
			50	156.40
			50	156.40
22/10/2025	15:09:09.451	10		156.42
			10	156.42
			10	156.42
22/10/2025	15:08:42.055	2		156.36
			2	156.36
			2	156.36
22/10/2025	15:08:30.367	32		156.40
			32	156.40
			32	156.40
22/10/2025	15:08:06.943	15		156.44
			15	156.44
			15	156.44
22/10/2025	15:08:01.734	25		156.44
			25	156.44
			25	156.44
22/10/2025	15:07:15.506	20		156.40
			20	156.40
			20	156.40
22/10/2025	15:06:33.464	6		156.48
			6	156.48
			6	156.48
22/10/2025	15:06:29.075	87		156.38
			87	156.38
			87	156.38
22/10/2025	15:06:16.230	15		156.44
			15	156.44
			15	156.44
22/10/2025	15:05:33.425	6		156.40
			6	156.40
			6	156.40
22/10/2025	15:03:59.777	8		156.30
			8	156.30
			8	156.30
22/10/2025	15:03:31.932	5		156.36
			5	156.36
			5	156.36
22/10/2025	15:03:24.583	8		156.36
			8	156.36
			8	156.36
22/10/2025	15:02:54.083	20		156.28
			20	156.28
			20	156.28
22/10/2025	15:02:33.522	75		156.24
			75	156.24
			75	156.24
22/10/2025	15:02:14.049	21		156.24
			21	156.24
			21	156.24
22/10/2025	15:01:42.186	40		156.28
			40	156.28
			40	156.28
22/10/2025	15:01:20.214	310		156.34
			310	156.34
			310	156.34
22/10/2025	15:01:17.781	1		156.40
			1	156.40
			1	156.40
22/10/2025	15:01:07.069	3		156.32
			3	156.32
			3	156.32
22/10/2025	15:00:45.733	1		156.42
			1	156.42
			1	156.42
22/10/2025	15:00:42.958	298		156.38
			298	156.38
			298	156.38
22/10/2025	15:00:01.225	7		156.36
			7	156.36
			7	156.36
22/10/2025	14:59:42.159	20		156.34
			20	156.34
			20	156.34
22/10/2025	14:59:37.494	1		156.36
			1	156.36
			1	156.36
22/10/2025	14:58:54.461	500		156.38
			500	156.38
			500	156.38
22/10/2025	14:58:49.454	2		156.38
			2	156.38
			2	156.38
22/10/2025	14:58:44.645	500		156.38
			500	156.38
			500	156.38
22/10/2025	14:58:12.172	35		156.42
			35	156.42
			35	156.42
22/10/2025	14:57:31.173	1		156.40
			1	156.40
			1	156.40
22/10/2025	14:57:01.672	63		156.32
			63	156.32
			63	156.32
22/10/2025	14:56:25.201	10		156.32
			10	156.32
			10	156.32
22/10/2025	14:55:49.155	50		156.34
			50	156.34
			50	156.34
22/10/2025	14:55:43.780	6		156.36
			6	156.36
			6	156.36
22/10/2025	14:55:43.345	38		156.44
			38	156.44
			38	156.44
22/10/2025	14:55:00.887	500		156.40
			500	156.40
			500	156.40
22/10/2025	14:54:47.455	2		156.40
			2	156.40
			2	156.40
22/10/2025	14:53:21.173	1		156.46
			1	156.46
			1	156.46
22/10/2025	14:53:08.436	1		156.42
			1	156.42
			1	156.42
22/10/2025	14:53:00.447	1		156.46
			1	156.46
			1	156.46
22/10/2025	14:52:36.492	2		156.48
			2	156.48
			2	156.48
22/10/2025	14:52:22.909	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:51:55.539	2		156.48
			2	156.48
			2	156.48
22/10/2025	14:51:50.985	1		156.50
			1	156.50
			1	156.50
22/10/2025	14:51:17.119	30		156.46
			30	156.46
			30	156.46
22/10/2025	14:50:53.740	6		156.52
			6	156.52
			6	156.52
22/10/2025	14:50:53.374	25		156.52
			25	156.52
			25	156.52
22/10/2025	14:50:43.982	8		156.46
			8	156.46
			8	156.46
22/10/2025	14:50:39.153	2		156.44
			2	156.44
			2	156.44
22/10/2025	14:50:30.513	10		156.50
			10	156.50
			10	156.50
22/10/2025	14:50:24.361	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:50:21.398	1		156.48
			1	156.48
			1	156.48
22/10/2025	14:50:08.634	3		156.52
			3	156.52
			3	156.52
22/10/2025	14:48:56.391	100		156.50
			46	156.50
			54	156.50
			100	156.50
22/10/2025	14:48:07.083	100		156.56
			100	156.56
			100	156.56
22/10/2025	14:47:59.767	9		156.54
			9	156.54
			9	156.54
22/10/2025	14:47:53.814	10		156.54
			10	156.54
			10	156.54
22/10/2025	14:47:24.922	250		156.52
			250	156.52
			250	156.52
22/10/2025	14:46:15.776	1		156.60
			1	156.60
			1	156.60
22/10/2025	14:45:32.680	10		156.56
			10	156.56
			10	156.56
22/10/2025	14:44:53.179	10		156.54
			10	156.54
			10	156.54
22/10/2025	14:44:52.253	1		156.60
			1	156.60
			1	156.60
22/10/2025	14:44:26.000	4		156.56
			4	156.56
			4	156.56
22/10/2025	14:44:16.327	7		156.48
			7	156.48
			7	156.48
22/10/2025	14:43:12.914	230		156.46
			230	156.46
			230	156.46
22/10/2025	14:42:48.216	5		156.48
			5	156.48
			5	156.48
22/10/2025	14:42:39.905	1		156.46
			1	156.46
			1	156.46
22/10/2025	14:42:16.439	15		156.46
			15	156.46
			15	156.46
22/10/2025	14:42:08.436	10		156.54
			10	156.54
			10	156.54
22/10/2025	14:41:35.299	35		156.44
			35	156.44
			35	156.44
22/10/2025	14:41:35.129	500		156.44
			500	156.44
			500	156.44
22/10/2025	14:41:07.088	500		156.44
			500	156.44
			500	156.44
22/10/2025	14:40:12.740	30		156.48
			30	156.48
			30	156.48
22/10/2025	14:39:55.553	1		156.48
			1	156.48
			1	156.48
22/10/2025	14:39:53.239	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:38:59.466	320		156.50
			320	156.50
			320	156.50
22/10/2025	14:38:45.932	5		156.52
			5	156.52
			5	156.52
22/10/2025	14:37:20.168	499		156.56
			499	156.56
			499	156.56
22/10/2025	14:35:53.608	1		156.64
			1	156.64
			1	156.64
22/10/2025	14:35:51.319	2		156.60
			2	156.60
			2	156.60
22/10/2025	14:35:18.673	1		156.60
			1	156.60
			1	156.60
22/10/2025	14:34:52.363	63		156.56
			63	156.56
			63	156.56
22/10/2025	14:34:21.002	1		156.50
			1	156.50
			1	156.50
22/10/2025	14:34:08.069	3		156.50
			3	156.50
			3	156.50
22/10/2025	14:33:59.627	46		156.50
			46	156.50
			46	156.50
22/10/2025	14:33:38.100	2		156.44
			2	156.44
			2	156.44
22/10/2025	14:33:26.240	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:33:02.088	5		156.54
			5	156.54
			5	156.54
22/10/2025	14:32:45.678	3		156.58
			3	156.58
			3	156.58
22/10/2025	14:31:33.840	2		156.48
			2	156.48
			2	156.48
22/10/2025	14:31:19.310	14		156.46
			14	156.46
			14	156.46
22/10/2025	14:31:04.165	1		156.38
			1	156.38
			1	156.38
22/10/2025	14:30:33.294	51		156.40
			51	156.40
			51	156.40
22/10/2025	14:28:55.243	50		156.40
			50	156.40
			50	156.40
22/10/2025	14:28:38.016	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:28:08.820	4		156.40
			4	156.40
			4	156.40
22/10/2025	14:27:56.269	70		156.40
			70	156.40
			70	156.40
22/10/2025	14:27:51.997	8		156.40
			8	156.40
			8	156.40
22/10/2025	14:26:34.619	2		156.44
			2	156.44
			2	156.44
22/10/2025	14:26:06.066	64		156.42
			64	156.42
			64	156.42
22/10/2025	14:26:01.541	2		156.42
			2	156.42
			2	156.42
22/10/2025	14:25:21.874	10		156.38
			10	156.38
			10	156.38
22/10/2025	14:25:04.274	10		156.48
			10	156.48
			10	156.48
22/10/2025	14:24:42.038	5		156.50
			5	156.50
			5	156.50
22/10/2025	14:24:28.753	55		156.54
			55	156.54
			55	156.54
22/10/2025	14:24:19.181	28		156.48
			28	156.48
			28	156.48
22/10/2025	14:24:10.719	2		156.52
			2	156.52
			2	156.52
22/10/2025	14:23:58.731	10		156.46
			10	156.46
			10	156.46
22/10/2025	14:23:16.517	100		156.46
			100	156.46
			100	156.46
22/10/2025	14:22:52.796	40		156.54
			40	156.54
			40	156.54
22/10/2025	14:22:52.674	5		156.56
			5	156.56
			5	156.56
22/10/2025	14:22:38.546	1		156.58
			1	156.58
			1	156.58
22/10/2025	14:21:29.398	2		156.58
			2	156.58
			2	156.58
22/10/2025	14:21:00.441	1		156.48
			1	156.48
			1	156.48
22/10/2025	14:20:57.523	1		156.50
			1	156.50
			1	156.50
22/10/2025	14:19:07.566	10		156.36
			10	156.36
			10	156.36
22/10/2025	14:18:55.666	4		156.46
			4	156.46
			4	156.46
22/10/2025	14:17:52.800	10		156.42
			10	156.42
			10	156.42
22/10/2025	14:17:51.164	150		156.44
			150	156.44
			150	156.44
22/10/2025	14:17:17.005	220		156.40
			220	156.40
			220	156.40
22/10/2025	14:15:53.129	2		156.46
			2	156.46
			2	156.46
22/10/2025	14:15:22.717	1		156.48
			1	156.48
			1	156.48
22/10/2025	14:15:21.727	31		156.50
			31	156.50
			27	156.50
			4	156.50
22/10/2025	14:15:19.144	15		156.44
			15	156.44
			15	156.44
22/10/2025	14:15:14.041	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:15:10.941	1		156.46
			1	156.46
			1	156.46
22/10/2025	14:14:26.295	70		156.46
			70	156.46
			70	156.46
22/10/2025	14:14:07.435	3		156.44
			3	156.44
			3	156.44
22/10/2025	14:14:06.049	50		156.48
			50	156.48
			50	156.48
22/10/2025	14:13:53.550	10		156.48
			10	156.48
			10	156.48
22/10/2025	14:13:48.345	27		156.44
			27	156.44
			27	156.44
22/10/2025	14:13:42.679	2		156.48
			2	156.48
			2	156.48
22/10/2025	14:12:10.792	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:11:26.252	30		156.44
			30	156.44
			30	156.44
22/10/2025	14:11:11.672	1		156.46
			1	156.46
			1	156.46
22/10/2025	14:10:55.239	100		156.46
			100	156.46
			100	156.46
22/10/2025	14:10:04.496	7		156.38
			7	156.38
			7	156.38
22/10/2025	14:09:46.911	7		156.38
			7	156.38
			7	156.38
22/10/2025	14:07:56.167	3		156.40
			3	156.40
			3	156.40
22/10/2025	14:07:17.699	6		156.36
			6	156.36
			6	156.36
22/10/2025	14:07:01.212	10		156.30
			10	156.30
			10	156.30
22/10/2025	14:06:36.014	3		156.32
			3	156.32
			3	156.32
22/10/2025	14:06:12.664	1		156.34
			1	156.34
			1	156.34
22/10/2025	14:04:55.543	5		156.36
			5	156.36
			5	156.36
22/10/2025	14:04:55.442	1		156.44
			1	156.44
			1	156.44
22/10/2025	14:04:49.205	7		156.44
			7	156.44
			7	156.44
22/10/2025	14:04:34.606	1		156.42
			1	156.42
			1	156.42
22/10/2025	14:04:25.238	6		156.38
			6	156.38
			6	156.38
22/10/2025	14:04:23.628	1		156.38
			1	156.38
			1	156.38
22/10/2025	14:04:10.375	200		156.38
			200	156.38
			200	156.38
22/10/2025	14:03:55.857	70		156.40
			70	156.40
			70	156.40
22/10/2025	14:03:15.565	1		156.48
			1	156.48
			1	156.48
22/10/2025	14:01:40.113	1		156.40
			1	156.40
			1	156.40
22/10/2025	14:01:35.369	1		156.30
			1	156.30
			1	156.30
22/10/2025	14:01:27.623	1		156.42
			1	156.42
			1	156.42
22/10/2025	14:01:01.089	10		156.36
			10	156.36
			10	156.36
22/10/2025	14:00:56.318	1		156.42
			1	156.42
			1	156.42
22/10/2025	14:00:19.596	20		156.38
			20	156.38
			20	156.38
22/10/2025	14:00:10.795	1		156.32
			1	156.32
			1	156.32
22/10/2025	14:00:02.198	110		156.32
			110	156.32
			110	156.32
22/10/2025	13:57:17.850	7		156.40
			7	156.40
			7	156.40
22/10/2025	13:57:14.368	1		156.36
			1	156.36
			1	156.36
22/10/2025	13:56:28.892	1		156.36
			1	156.36
			1	156.36
22/10/2025	13:55:22.863	2		156.32
			2	156.32
			2	156.32
22/10/2025	13:52:50.476	1		156.34
			1	156.34
			1	156.34
22/10/2025	13:52:50.101	30		156.30
			30	156.30
			30	156.30
22/10/2025	13:52:43.112	50		156.32
			50	156.32
			50	156.32
22/10/2025	13:52:12.186	50		156.26
			50	156.26
			50	156.26
22/10/2025	13:52:00.304	100		156.26
			100	156.26
			100	156.26
22/10/2025	13:50:55.786	13		156.24
			13	156.24
			13	156.24
22/10/2025	13:50:05.182	45		156.26
			45	156.26
			45	156.26
22/10/2025	13:49:49.260	7		156.30
			7	156.30
			7	156.30
22/10/2025	13:49:30.816	50		156.28
			50	156.28
			50	156.28
22/10/2025	13:49:05.659	3		156.28
			3	156.28
			3	156.28
22/10/2025	13:48:59.449	50		156.30
			50	156.30
			50	156.30
22/10/2025	13:48:50.897	6		156.30
			6	156.30
			6	156.30
22/10/2025	13:48:49.158	1		156.34
			1	156.34
			1	156.34
22/10/2025	13:48:47.891	100		156.32
			100	156.32
			100	156.32
22/10/2025	13:48:43.727	1		156.32
			1	156.32
			1	156.32
22/10/2025	13:48:38.592	1		156.28
			1	156.28
			1	156.28
22/10/2025	13:48:01.060	3		156.30
			3	156.30
			3	156.30
22/10/2025	13:47:36.926	6		156.30
			6	156.30
			6	156.30
22/10/2025	13:46:45.729	24		156.40
			24	156.40
			24	156.40
22/10/2025	13:46:36.029	2		156.40
			2	156.40
			2	156.40
22/10/2025	13:46:05.441	3		156.40
			3	156.40
			3	156.40
22/10/2025	13:45:45.104	1		156.42
			1	156.42
			1	156.42
22/10/2025	13:45:19.824	2		156.34
			2	156.34
			2	156.34
22/10/2025	13:44:57.623	31		156.36
			31	156.36
			31	156.36
22/10/2025	13:44:23.283	10		156.34
			10	156.34
			10	156.34
22/10/2025	13:44:04.972	1		156.30
			1	156.30
			1	156.30
22/10/2025	13:42:30.662	6		156.48
			6	156.48
			6	156.48
22/10/2025	13:42:27.299	30		156.44
			30	156.44
			30	156.44
22/10/2025	13:42:19.211	1		156.48
			1	156.48
			1	156.48
22/10/2025	13:41:21.744	1		156.42
			1	156.42
			1	156.42
22/10/2025	13:41:21.039	1		156.46
			1	156.46
			1	156.46
22/10/2025	13:41:05.839	2		156.46
			2	156.46
			2	156.46
22/10/2025	13:41:00.991	30		156.44
			30	156.44
			30	156.44
22/10/2025	13:40:50.623	3		156.46
			3	156.46
			3	156.46
22/10/2025	13:39:59.166	1		156.36
			1	156.36
			1	156.36
22/10/2025	13:38:23.911	2		156.46
			2	156.46
			2	156.46
22/10/2025	13:38:14.767	1		156.42
			1	156.42
			1	156.42
22/10/2025	13:38:14.354	1		156.42
			1	156.42
			1	156.42
22/10/2025	13:38:13.591	1		156.38
			1	156.38
			1	156.38
22/10/2025	13:37:51.021	225		156.38
			225	156.38
			225	156.38
22/10/2025	13:37:43.489	40		156.36
			40	156.36
			40	156.36
22/10/2025	13:37:01.444	250		156.40
			250	156.40
			250	156.40
22/10/2025	13:36:59.815	6		156.46
			6	156.46
			6	156.46
22/10/2025	13:36:05.221	13		156.48
			13	156.48
			13	156.48
22/10/2025	13:35:44.560	5		156.46
			5	156.46
			5	156.46
22/10/2025	13:35:39.901	20		156.48
			20	156.48
			20	156.48
22/10/2025	13:35:27.883	2		156.54
			2	156.54
			2	156.54
22/10/2025	13:35:01.810	300		156.52
			300	156.52
			300	156.52
22/10/2025	13:35:01.683	500		156.52
			500	156.52
			500	156.52
22/10/2025	13:34:14.236	1		156.54
			1	156.54
			1	156.54
22/10/2025	13:33:56.422	345		156.52
			345	156.52
			345	156.52
22/10/2025	13:32:32.385	500		156.46
			500	156.46
			500	156.46
22/10/2025	13:31:35.532	20		156.46
			20	156.46
			20	156.46
22/10/2025	13:31:08.398	10		156.58
			10	156.58
			10	156.58
22/10/2025	13:30:46.549	15		156.68
			15	156.68
			15	156.68
22/10/2025	13:30:09.199	4		156.56
			4	156.56
			4	156.56
22/10/2025	13:29:57.478	2		156.48
			2	156.48
			2	156.48
22/10/2025	13:28:00.077	3		156.68
			3	156.68
			3	156.68
22/10/2025	13:27:57.323	190		156.64
			190	156.64
			190	156.64
22/10/2025	13:27:49.276	38		156.70
			38	156.70
			38	156.70
22/10/2025	13:26:36.521	3		156.64
			3	156.64
			3	156.64
22/10/2025	13:26:26.459	1		156.68
			1	156.68
			1	156.68
22/10/2025	13:26:03.117	100		156.66
			100	156.66
			100	156.66
22/10/2025	13:25:50.689	8		156.60
			8	156.60
			8	156.60
22/10/2025	13:25:48.825	1		156.68
			1	156.68
			1	156.68
22/10/2025	13:25:37.960	2		156.70
			2	156.70
			2	156.70
22/10/2025	13:25:02.188	100		156.64
			100	156.64
			100	156.64
22/10/2025	13:24:23.079	8		156.62
			8	156.62
			8	156.62
22/10/2025	13:23:27.634	200		156.60
			200	156.60
			200	156.60
22/10/2025	13:23:00.905	5		156.62
			5	156.62
			5	156.62
22/10/2025	13:22:04.887	17		156.58
			17	156.58
			17	156.58
22/10/2025	13:21:53.516	1		156.58
			1	156.58
			1	156.58
22/10/2025	13:21:23.113	1		156.54
			1	156.54
			1	156.54
22/10/2025	13:20:57.703	10		156.50
			10	156.50
			10	156.50
22/10/2025	13:20:36.333	1		156.50
			1	156.50
			1	156.50
22/10/2025	13:20:30.046	20		156.56
			20	156.56
			20	156.56
22/10/2025	13:18:22.476	20		156.48
			20	156.48
			20	156.48
22/10/2025	13:17:10.625	25		156.52
			25	156.52
			25	156.52
22/10/2025	13:17:03.676	75		156.50
			2	156.50
			5	156.50
			59	156.50
			1	156.50
			75	156.50
			4	156.50
			4	156.50
22/10/2025	13:14:07.551	200		156.48
			200	156.48
			200	156.48
22/10/2025	13:13:56.891	25		156.50
			25	156.50
			25	156.50
22/10/2025	13:13:39.875	1		156.42
			1	156.42
			1	156.42
22/10/2025	13:12:52.314	30		156.48
			30	156.48
			30	156.48
22/10/2025	13:12:22.508	4		156.44
			4	156.44
			4	156.44
22/10/2025	13:11:54.762	2		156.48
			2	156.48
			2	156.48
22/10/2025	13:11:41.689	4		156.38
			4	156.38
			4	156.38
22/10/2025	13:11:30.038	1		156.36
			1	156.36
			1	156.36
22/10/2025	13:10:24.724	100		156.30
			100	156.30
			100	156.30
22/10/2025	13:10:18.551	10		156.28
			10	156.28
			10	156.28
22/10/2025	13:09:45.420	8		156.32
			8	156.32
			8	156.32
22/10/2025	13:09:19.081	94		156.38
			94	156.38
			94	156.38
22/10/2025	13:08:29.565	425		156.46
			425	156.46
			425	156.46
22/10/2025	13:08:09.909	6		156.46
			6	156.46
			6	156.46
22/10/2025	13:08:09.076	5		156.50
			5	156.50
			5	156.50
22/10/2025	13:06:37.632	1		156.50
			1	156.50
			1	156.50
22/10/2025	13:06:32.998	7		156.52
			7	156.52
			7	156.52
22/10/2025	13:06:27.473	15		156.54
			15	156.54
			15	156.54
22/10/2025	13:06:11.501	3		156.52
			3	156.52
			3	156.52
22/10/2025	13:03:22.733	2		156.64
			2	156.64
			2	156.64
22/10/2025	13:02:59.397	1		156.62
			1	156.62
			1	156.62
22/10/2025	13:02:56.278	1		156.62
			1	156.62
			1	156.62
22/10/2025	13:02:38.061	100		156.68
			100	156.68
			100	156.68
22/10/2025	13:02:25.871	1		156.66
			1	156.66
			1	156.66
22/10/2025	13:02:12.456	50		156.66
			50	156.66
			50	156.66
22/10/2025	13:01:45.722	23		156.70
			23	156.70
			23	156.70
22/10/2025	13:01:32.395	100		156.68
			100	156.68
			100	156.68
22/10/2025	13:01:32.240	50		156.70
			50	156.70
			50	156.70
22/10/2025	13:01:07.313	2		156.80
			2	156.80
			2	156.80
22/10/2025	13:01:03.959	5		156.80
			5	156.80
			5	156.80
22/10/2025	13:00:34.644	16		156.82
			16	156.82
			16	156.82
22/10/2025	13:00:09.977	4		156.74
			4	156.74
			4	156.74
22/10/2025	12:59:26.910	100		156.72
			100	156.72
			100	156.72
22/10/2025	12:59:12.758	67		156.78
			67	156.78
			67	156.78
22/10/2025	12:58:55.505	1		156.78
			1	156.78
			1	156.78

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

Beyond Meat Inc. Bid: 5.192 / Ask: 5.21
Volume: 21 069 785
+66.14%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 15:31:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice