Tradegate Exchange

Amazon.com Inc.

3311

2346

222.10

Date	Time	Volume	Order Volume	Price
03/11/2025	16:23:24.053	1 500		222.10
			1 500	222.10
			1 500	222.10
03/11/2025	16:23:21.795	1		222.20
			1	222.20
			1	222.20
03/11/2025	16:23:21.741	20		222.10
			20	222.10
			20	222.10
03/11/2025	16:22:54.323	1		222.00
			1	222.00
			1	222.00
03/11/2025	16:22:45.957	1		222.00
			1	222.00
			1	222.00
03/11/2025	16:22:16.440	55		222.30
			55	222.30
			55	222.30
03/11/2025	16:22:00.702	1		222.35
			1	222.35
			1	222.35
03/11/2025	16:21:50.941	1		222.30
			1	222.30
			1	222.30
03/11/2025	16:21:45.331	2		222.25
			2	222.25
			2	222.25
03/11/2025	16:21:39.666	150		222.25
			150	222.25
			150	222.25
03/11/2025	16:21:36.063	8		222.20
			8	222.20
			8	222.20
03/11/2025	16:21:35.021	21		222.25
			21	222.25
			21	222.25
03/11/2025	16:21:29.823	2		222.25
			2	222.25
			2	222.25
03/11/2025	16:21:26.796	100		222.25
			100	222.25
			100	222.25
03/11/2025	16:21:25.152	4		222.15
			4	222.15
			4	222.15
03/11/2025	16:21:24.005	5		222.15
			5	222.15
			5	222.15
03/11/2025	16:21:22.094	50		222.15
			50	222.15
			50	222.15
03/11/2025	16:21:18.120	23		222.20
			23	222.20
			23	222.20
03/11/2025	16:21:13.588	50		222.20
			50	222.20
			50	222.20
03/11/2025	16:21:11.411	50		222.15
			50	222.15
			50	222.15
03/11/2025	16:21:10.050	20		222.10
			20	222.10
			20	222.10
03/11/2025	16:21:04.416	3		222.00
			3	222.00
			3	222.00
03/11/2025	16:21:04.138	90		222.00
			90	222.00
			90	222.00
03/11/2025	16:21:01.219	25		222.05
			25	222.05
			25	222.05
03/11/2025	16:20:54.060	49		221.95
			5	221.95
			49	221.95
			40	221.95
			4	221.95
03/11/2025	16:20:39.144	60		222.05
			60	222.05
			60	222.05
03/11/2025	16:20:37.789	1		222.20
			1	222.20
			1	222.20
03/11/2025	16:20:34.995	1		222.10
			1	222.10
			1	222.10
03/11/2025	16:20:28.476	10		222.05
			10	222.05
			10	222.05
03/11/2025	16:20:16.935	5		222.20
			5	222.20
			5	222.20
03/11/2025	16:19:58.518	10		222.40
			10	222.40
			10	222.40
03/11/2025	16:19:57.111	63		222.35
			63	222.35
			63	222.35
03/11/2025	16:19:53.794	18		222.40
			18	222.40
			18	222.40
03/11/2025	16:19:40.452	10		222.40
			10	222.40
			10	222.40
03/11/2025	16:19:35.536	10		222.25
			10	222.25
			10	222.25
03/11/2025	16:19:32.706	153		222.25
			153	222.25
			153	222.25
03/11/2025	16:19:16.593	1		222.20
			1	222.20
			1	222.20
03/11/2025	16:19:10.522	17		222.35
			17	222.35
			17	222.35
03/11/2025	16:19:09.249	5		222.20
			5	222.20
			5	222.20
03/11/2025	16:18:59.584	150		222.25
			150	222.25
			150	222.25
03/11/2025	16:18:52.150	46		222.20
			46	222.20
			46	222.20
03/11/2025	16:18:50.835	80		222.20
			80	222.20
			80	222.20
03/11/2025	16:18:50.560	20		222.20
			20	222.20
			20	222.20
03/11/2025	16:18:50.227	1		222.20
			1	222.20
			1	222.20
03/11/2025	16:18:45.433	1		222.20
			1	222.20
			1	222.20
03/11/2025	16:18:39.661	1		222.30
			1	222.30
			1	222.30
03/11/2025	16:18:36.606	489		222.30
			489	222.30
			489	222.30
03/11/2025	16:18:23.161	10		222.40
			10	222.40
			10	222.40
03/11/2025	16:18:22.160	25		222.40
			25	222.40
			25	222.40
03/11/2025	16:18:12.313	43		222.55
			43	222.55
			43	222.55
03/11/2025	16:18:02.229	5		222.55
			5	222.55
			5	222.55
03/11/2025	16:17:52.206	5		222.70
			5	222.70
			5	222.70
03/11/2025	16:17:28.359	4		222.55
			4	222.55
			4	222.55
03/11/2025	16:17:27.833	300		222.45
			300	222.45
			300	222.45
03/11/2025	16:17:23.918	25		222.55
			25	222.55
			25	222.55
03/11/2025	16:17:22.226	8		222.55
			8	222.55
			8	222.55
03/11/2025	16:17:20.078	1		222.55
			1	222.55
			1	222.55
03/11/2025	16:17:01.135	1		222.40
			1	222.40
			1	222.40
03/11/2025	16:16:58.030	10		222.25
			10	222.25
			10	222.25
03/11/2025	16:16:47.100	330		222.30
			330	222.30
			330	222.30
03/11/2025	16:16:41.411	30		222.45
			30	222.45
			30	222.45
03/11/2025	16:16:41.029	100		222.30
			100	222.30
			100	222.30
03/11/2025	16:16:40.090	2		222.30
			2	222.30
			2	222.30
03/11/2025	16:16:39.278	12		222.50
			12	222.50
			12	222.50
03/11/2025	16:16:38.966	50		222.30
			50	222.30
			50	222.30
03/11/2025	16:16:36.815	1		222.35
			1	222.35
			1	222.35
03/11/2025	16:16:35.527	5		222.40
			5	222.40
			5	222.40
03/11/2025	16:16:17.078	10		222.30
			10	222.30
			10	222.30
03/11/2025	16:16:10.654	1		222.40
			1	222.40
			1	222.40
03/11/2025	16:16:06.933	1		222.35
			1	222.35
			1	222.35
03/11/2025	16:16:05.448	11		222.40
			11	222.40
			11	222.40
03/11/2025	16:15:50.719	5		222.30
			5	222.30
			5	222.30
03/11/2025	16:15:36.892	30		222.55
			30	222.55
			30	222.55
03/11/2025	16:15:30.036	20		222.75
			20	222.75
			20	222.75
03/11/2025	16:15:28.120	3		222.65
			3	222.65
			3	222.65
03/11/2025	16:15:27.653	14		222.70
			14	222.70
			14	222.70
03/11/2025	16:15:15.848	20		222.85
			20	222.85
			20	222.85
03/11/2025	16:15:10.930	6		222.85
			6	222.85
			6	222.85
03/11/2025	16:14:33.305	50		223.00
			50	223.00
			50	223.00
03/11/2025	16:14:32.822	15		222.90
			15	222.90
			15	222.90
03/11/2025	16:14:22.886	6		223.05
			6	223.05
			6	223.05
03/11/2025	16:14:20.079	50		223.05
			50	223.05
			50	223.05
03/11/2025	16:14:19.273	20		223.15
			20	223.15
			20	223.15
03/11/2025	16:14:16.373	1		223.00
			1	223.00
			1	223.00
03/11/2025	16:14:12.790	13		223.10
			13	223.10
			13	223.10
03/11/2025	16:14:08.389	6		223.05
			6	223.05
			6	223.05
03/11/2025	16:14:07.278	25		223.05
			25	223.05
			25	223.05
03/11/2025	16:14:05.989	20		222.95
			20	222.95
			20	222.95
03/11/2025	16:14:03.082	1		223.05
			1	223.05
			1	223.05
03/11/2025	16:13:32.779	90		223.15
			90	223.15
			90	223.15
03/11/2025	16:13:27.365	1		223.30
			1	223.30
			1	223.30
03/11/2025	16:13:23.325	7		223.45
			7	223.45
			7	223.45
03/11/2025	16:13:15.902	19		223.30
			19	223.30
			19	223.30
03/11/2025	16:13:14.028	25		223.30
			25	223.30
			25	223.30
03/11/2025	16:13:06.846	5		223.25
			5	223.25
			5	223.25
03/11/2025	16:13:01.397	13		223.05
			13	223.05
			13	223.05
03/11/2025	16:13:00.446	490		223.00
			25	223.00
			50	223.00
			490	223.00
			5	223.00
			10	223.00
			350	223.00
			50	223.00
03/11/2025	16:12:58.847	3		223.05
			3	223.05
			3	223.05
03/11/2025	16:12:55.606	50		222.90
			50	222.90
			50	222.90
03/11/2025	16:12:50.275	16		222.65
			16	222.65
			16	222.65
03/11/2025	16:12:40.391	4		222.50
			4	222.50
			4	222.50
03/11/2025	16:12:37.227	10		222.45
			10	222.45
			10	222.45
03/11/2025	16:12:32.406	999		222.30
			999	222.30
			999	222.30
03/11/2025	16:12:28.935	21		222.25
			21	222.25
			21	222.25
03/11/2025	16:12:22.343	1		222.35
			1	222.35
			1	222.35
03/11/2025	16:12:16.923	10		222.30
			10	222.30
			10	222.30
03/11/2025	16:12:04.605	19		222.35
			19	222.35
			19	222.35
03/11/2025	16:11:55.625	16		222.40
			16	222.40
			16	222.40
03/11/2025	16:11:54.640	25		222.50
			25	222.50
			25	222.50
03/11/2025	16:11:50.316	135		222.45
			135	222.45
			135	222.45
03/11/2025	16:11:49.071	1		222.50
			1	222.50
			1	222.50
03/11/2025	16:11:43.002	1		222.50
			1	222.50
			1	222.50
03/11/2025	16:11:40.553	5		222.50
			5	222.50
			5	222.50
03/11/2025	16:11:39.479	1		222.50
			1	222.50
			1	222.50
03/11/2025	16:11:34.744	1		222.35
			1	222.35
			1	222.35
03/11/2025	16:11:27.494	1		222.30
			1	222.30
			1	222.30
03/11/2025	16:11:27.304	50		222.45
			50	222.45
			50	222.45
03/11/2025	16:11:25.757	2		222.45
			2	222.45
			2	222.45
03/11/2025	16:11:21.766	5		222.40
			5	222.40
			5	222.40
03/11/2025	16:11:13.729	25		222.80
			25	222.80
			25	222.80
03/11/2025	16:11:13.521	35		222.70
			35	222.70
			35	222.70
03/11/2025	16:11:09.700	100		222.80
			100	222.80
			100	222.80
03/11/2025	16:11:07.365	8		222.75
			8	222.75
			8	222.75
03/11/2025	16:10:58.591	100		222.75
			100	222.75
			100	222.75
03/11/2025	16:10:30.681	40		222.30
			40	222.30
			40	222.30
03/11/2025	16:10:25.917	20		222.35
			20	222.35
			20	222.35
03/11/2025	16:10:15.258	25		222.50
			25	222.50
			25	222.50
03/11/2025	16:10:10.061	10		222.45
			10	222.45
			10	222.45
03/11/2025	16:09:59.249	250		222.35
			250	222.35
			250	222.35
03/11/2025	16:09:38.155	24		222.50
			20	222.50
			4	222.50
			24	222.50
03/11/2025	16:09:33.412	55		222.15
			55	222.15
			55	222.15
03/11/2025	16:09:22.249	160		222.00
			5	222.00
			160	222.00
			15	222.00
			80	222.00
			30	222.00
			30	222.00
03/11/2025	16:09:14.216	200		221.85
			200	221.85
			200	221.85
03/11/2025	16:09:04.018	1		221.70
			1	221.70
			1	221.70
03/11/2025	16:09:03.615	3		221.60
			3	221.60
			3	221.60
03/11/2025	16:09:03.115	200		221.60
			200	221.60
			200	221.60
03/11/2025	16:08:57.832	17		221.80
			17	221.80
			17	221.80
03/11/2025	16:08:54.131	5		221.50
			5	221.50
			5	221.50
03/11/2025	16:08:53.166	10		221.55
			10	221.55
			10	221.55
03/11/2025	16:08:43.134	73		221.45
			73	221.45
			73	221.45
03/11/2025	16:08:41.121	11		221.35
			11	221.35
			11	221.35
03/11/2025	16:08:39.469	1		221.35
			1	221.35
			1	221.35
03/11/2025	16:08:38.765	1		221.45
			1	221.45
			1	221.45
03/11/2025	16:08:35.846	1		221.55
			1	221.55
			1	221.55
03/11/2025	16:08:33.099	25		221.50
			25	221.50
			25	221.50
03/11/2025	16:08:23.213	4		221.50
			4	221.50
			4	221.50
03/11/2025	16:08:20.823	7		221.45
			7	221.45
			7	221.45
03/11/2025	16:08:14.189	10		221.40
			10	221.40
			10	221.40
03/11/2025	16:07:59.482	4		221.35
			4	221.35
			4	221.35
03/11/2025	16:07:56.434	40		221.35
			40	221.35
			40	221.35
03/11/2025	16:07:55.017	30		221.35
			30	221.35
			30	221.35
03/11/2025	16:07:50.960	5		221.45
			5	221.45
			5	221.45
03/11/2025	16:07:34.750	100		221.30
			100	221.30
			100	221.30
03/11/2025	16:07:34.635	100		221.40
			100	221.40
			100	221.40
03/11/2025	16:07:32.471	58		221.25
			58	221.25
			58	221.25
03/11/2025	16:07:31.862	100		221.35
			100	221.35
			100	221.35
03/11/2025	16:07:29.037	4		221.25
			4	221.25
			4	221.25
03/11/2025	16:07:17.855	29		221.40
			29	221.40
			29	221.40
03/11/2025	16:07:13.707	230		221.50
			230	221.50
			230	221.50
03/11/2025	16:07:09.936	7		221.40
			7	221.40
			7	221.40
03/11/2025	16:06:41.232	1		221.50
			1	221.50
			1	221.50
03/11/2025	16:06:39.467	50		221.45
			50	221.45
			45	221.45
			5	221.45
03/11/2025	16:06:07.962	351		221.40
			351	221.40
			351	221.40
03/11/2025	16:06:07.879	1 500		221.40
			1 500	221.40
			1 500	221.40
03/11/2025	16:06:04.283	60		221.35
			60	221.35
			60	221.35
03/11/2025	16:06:04.186	200		221.35
			200	221.35
			200	221.35
03/11/2025	16:06:00.314	24		221.30
			24	221.30
			24	221.30
03/11/2025	16:05:42.766	30		221.35
			30	221.35
			30	221.35
03/11/2025	16:05:33.150	129		221.25
			129	221.25
			129	221.25
03/11/2025	16:05:19.830	155		220.95
			40	220.95
			5	220.95
			10	220.95
			94	220.95
			5	220.95
			155	220.95
			1	220.95
03/11/2025	16:05:19.715	145		220.95
			4	220.95
			81	220.95
			145	220.95
			10	220.95
			50	220.95
03/11/2025	16:05:16.722	30		221.20
			30	221.20
			30	221.20
03/11/2025	16:05:16.220	1		221.15
			1	221.15
			1	221.15
03/11/2025	16:05:15.699	32		221.30
			32	221.30
			32	221.30
03/11/2025	16:04:27.846	350		221.35
			350	221.35
			350	221.35
03/11/2025	16:04:24.186	40		221.45
			40	221.45
			40	221.45
03/11/2025	16:04:22.580	20		221.35
			20	221.35
			20	221.35
03/11/2025	16:04:17.951	1		221.45
			1	221.45
			1	221.45
03/11/2025	16:04:09.578	6		221.45
			6	221.45
			6	221.45
03/11/2025	16:03:58.671	15		221.35
			15	221.35
			15	221.35
03/11/2025	16:03:49.682	25		221.30
			25	221.30
			25	221.30
03/11/2025	16:03:46.194	30		221.30
			30	221.30
			30	221.30
03/11/2025	16:03:43.238	12		221.60
			12	221.60
			12	221.60
03/11/2025	16:03:36.225	400		221.40
			400	221.40
			400	221.40
03/11/2025	16:03:35.584	1		221.40
			1	221.40
			1	221.40
03/11/2025	16:03:19.668	2		221.50
			2	221.50
			2	221.50
03/11/2025	16:03:16.362	1		221.70
			1	221.70
			1	221.70
03/11/2025	16:03:06.784	46		221.30
			46	221.30
			46	221.30
03/11/2025	16:02:58.091	100		221.40
			100	221.40
			100	221.40
03/11/2025	16:02:53.266	4		221.40
			4	221.40
			4	221.40
03/11/2025	16:02:53.186	4		221.40
			4	221.40
			4	221.40
03/11/2025	16:02:38.446	2		221.35
			2	221.35
			2	221.35
03/11/2025	16:02:35.890	200		221.30
			200	221.30
			200	221.30
03/11/2025	16:02:33.297	1		221.30
			1	221.30
			1	221.30
03/11/2025	16:02:32.353	5		221.35
			5	221.35
			5	221.35
03/11/2025	16:02:30.328	5		221.30
			5	221.30
			5	221.30
03/11/2025	16:02:25.304	2		221.35
			2	221.35
			2	221.35
03/11/2025	16:02:17.603	47		221.40
			47	221.40
			47	221.40
03/11/2025	16:02:14.537	25		221.50
			25	221.50
			25	221.50
03/11/2025	16:02:11.117	34		221.30
			34	221.30
			34	221.30
03/11/2025	16:02:05.637	34		221.40
			34	221.40
			34	221.40
03/11/2025	16:01:52.476	2		221.45
			2	221.45
			2	221.45
03/11/2025	16:01:42.988	25		221.40
			25	221.40
			25	221.40
03/11/2025	16:01:38.383	10		221.60
			10	221.60
			10	221.60
03/11/2025	16:01:34.880	11		221.55
			11	221.55
			11	221.55
03/11/2025	16:01:34.780	70		221.55
			70	221.55
			70	221.55
03/11/2025	16:01:34.043	1		221.45
			1	221.45
			1	221.45
03/11/2025	16:01:29.274	10		221.55
			10	221.55
			10	221.55
03/11/2025	16:01:28.642	50		221.45
			50	221.45
			50	221.45
03/11/2025	16:01:28.018	40		221.45
			40	221.45
			40	221.45
03/11/2025	16:01:15.475	5		221.45
			5	221.45
			5	221.45
03/11/2025	16:01:12.104	5		221.70
			5	221.70
			5	221.70
03/11/2025	16:01:11.203	1		221.60
			1	221.60
			1	221.60
03/11/2025	16:01:04.743	40		221.50
			40	221.50
			40	221.50
03/11/2025	16:01:03.480	10		221.60
			10	221.60
			10	221.60
03/11/2025	16:01:02.990	80		221.50
			80	221.50
			80	221.50
03/11/2025	16:01:00.892	10		221.60
			10	221.60
			10	221.60
03/11/2025	16:00:57.330	12		221.65
			12	221.65
			12	221.65
03/11/2025	16:00:55.486	3		221.55
			3	221.55
			3	221.55
03/11/2025	16:00:50.669	35		221.65
			35	221.65
			35	221.65
03/11/2025	16:00:42.979	50		221.65
			50	221.65
			50	221.65
03/11/2025	16:00:39.119	50		221.80
			50	221.80
			50	221.80
03/11/2025	16:00:37.097	12		222.05
			12	222.05
			12	222.05
03/11/2025	16:00:33.390	2		221.80
			2	221.80
			2	221.80
03/11/2025	16:00:24.746	4		221.75
			4	221.75
			4	221.75
03/11/2025	16:00:20.276	54		221.55
			54	221.55
			54	221.55
03/11/2025	16:00:12.760	47		221.65
			47	221.65
			47	221.65
03/11/2025	16:00:08.165	30		221.70
			30	221.70
			30	221.70
03/11/2025	16:00:03.599	44		221.85
			44	221.85
			44	221.85
03/11/2025	16:00:02.688	47		221.85
			47	221.85
			47	221.85
03/11/2025	16:00:00.683	1		221.85
			1	221.85
			1	221.85
03/11/2025	15:59:48.481	300		221.80
			300	221.80
			300	221.80
03/11/2025	15:59:46.562	6		221.70
			6	221.70
			6	221.70
03/11/2025	15:59:39.218	98		221.80
			98	221.80
			98	221.80
03/11/2025	15:59:23.579	4		221.65
			4	221.65
			4	221.65
03/11/2025	15:59:17.549	4		221.70
			4	221.70
			4	221.70
03/11/2025	15:59:06.669	10		221.60
			10	221.60
			10	221.60
03/11/2025	15:59:06.136	25		221.60
			25	221.60
			25	221.60
03/11/2025	15:59:01.412	20		221.40
			20	221.40
			20	221.40
03/11/2025	15:59:00.918	1		221.40
			1	221.40
			1	221.40
03/11/2025	15:58:51.077	1		221.55
			1	221.55
			1	221.55
03/11/2025	15:58:50.124	5		221.45
			5	221.45
			5	221.45
03/11/2025	15:58:36.176	300		221.35
			300	221.35
			300	221.35
03/11/2025	15:58:33.307	52		221.25
			52	221.25
			52	221.25
03/11/2025	15:58:30.854	30		221.10
			30	221.10
			30	221.10
03/11/2025	15:58:30.783	40		221.10
			40	221.10
			20	221.10
			20	221.10
03/11/2025	15:58:15.993	21		221.35
			21	221.35
			21	221.35
03/11/2025	15:58:14.330	18		221.25
			18	221.25
			18	221.25
03/11/2025	15:58:09.414	20		221.45
			20	221.45
			20	221.45
03/11/2025	15:58:06.936	300		221.45
			300	221.45
			300	221.45
03/11/2025	15:58:04.997	6		221.35
			6	221.35
			6	221.35
03/11/2025	15:58:00.280	52		221.55
			52	221.55
			52	221.55
03/11/2025	15:57:51.007	1		221.55
			1	221.55
			1	221.55
03/11/2025	15:57:47.238	10		221.45
			10	221.45
			10	221.45
03/11/2025	15:57:47.002	5		221.55
			5	221.55
			5	221.55
03/11/2025	15:57:38.405	13		221.65
			13	221.65
			13	221.65
03/11/2025	15:57:36.021	4		221.70
			4	221.70
			4	221.70
03/11/2025	15:57:34.467	4		221.65
			4	221.65
			4	221.65
03/11/2025	15:57:34.109	3		221.65
			3	221.65
			3	221.65
03/11/2025	15:57:25.504	7		221.80
			7	221.80
			7	221.80
03/11/2025	15:57:19.720	10		221.80
			10	221.80
			10	221.80
03/11/2025	15:57:18.933	40		221.70
			40	221.70
			40	221.70
03/11/2025	15:57:09.875	50		221.75
			50	221.75
			50	221.75
03/11/2025	15:57:05.229	2		221.90
			2	221.90
			2	221.90
03/11/2025	15:57:04.974	10		221.80
			8	221.80
			2	221.80
			10	221.80
03/11/2025	15:56:47.943	29		221.65
			29	221.65
			29	221.65
03/11/2025	15:56:34.774	15		221.60
			15	221.60
			15	221.60
03/11/2025	15:56:32.989	6		221.65
			6	221.65
			6	221.65
03/11/2025	15:56:32.531	1		221.75
			1	221.75
			1	221.75
03/11/2025	15:56:28.970	6		221.50
			6	221.50
			6	221.50
03/11/2025	15:56:19.884	10		221.50
			10	221.50
			10	221.50
03/11/2025	15:56:17.453	70		221.45
			70	221.45
			70	221.45
03/11/2025	15:56:11.210	422		221.45
			422	221.45
			422	221.45
03/11/2025	15:56:01.679	30		221.45
			30	221.45
			30	221.45
03/11/2025	15:55:54.892	6		221.30
			6	221.30
			6	221.30
03/11/2025	15:55:42.552	8		221.30
			8	221.30
			8	221.30
03/11/2025	15:55:41.221	107		221.30
			107	221.30
			107	221.30
03/11/2025	15:55:40.229	30		221.20
			30	221.20
			30	221.20
03/11/2025	15:55:36.395	20		221.20
			20	221.20
			20	221.20
03/11/2025	15:55:34.862	226		221.30
			226	221.30
			226	221.30
03/11/2025	15:55:34.769	20		221.30
			20	221.30
			20	221.30
03/11/2025	15:55:32.522	15		221.20
			15	221.20
			15	221.20
03/11/2025	15:55:32.374	100		221.20
			100	221.20
			100	221.20
03/11/2025	15:55:29.145	50		221.20
			50	221.20
			50	221.20
03/11/2025	15:55:29.052	20		221.20
			20	221.20
			20	221.20
03/11/2025	15:55:29.001	15		221.20
			15	221.20
			15	221.20
03/11/2025	15:55:21.202	1		221.30
			1	221.30
			1	221.30
03/11/2025	15:55:12.219	23		221.50
			23	221.50
			23	221.50
03/11/2025	15:55:08.943	11		221.70
			11	221.70
			11	221.70
03/11/2025	15:55:08.184	4		221.50
			4	221.50
			4	221.50
03/11/2025	15:55:07.712	5		221.45
			5	221.45
			5	221.45
03/11/2025	15:55:01.060	2		221.40
			2	221.40
			2	221.40
03/11/2025	15:55:00.582	1		221.30
			1	221.30
			1	221.30
03/11/2025	15:54:59.857	10		221.25
			10	221.25
			10	221.25
03/11/2025	15:54:47.741	22		221.55
			22	221.55
			22	221.55
03/11/2025	15:54:44.084	3		221.50
			3	221.50
			3	221.50
03/11/2025	15:54:41.643	50		221.50
			50	221.50
			50	221.50
03/11/2025	15:54:39.169	50		221.75
			50	221.75
			50	221.75
03/11/2025	15:54:38.945	10		221.65
			10	221.65
			10	221.65
03/11/2025	15:54:38.239	9		221.70
			9	221.70
			9	221.70
03/11/2025	15:54:32.137	8		221.70
			8	221.70
			8	221.70
03/11/2025	15:54:25.461	50		221.65
			50	221.65
			50	221.65
03/11/2025	15:54:19.987	2		221.65
			2	221.65
			2	221.65
03/11/2025	15:54:04.203	9		221.65
			9	221.65
			9	221.65
03/11/2025	15:53:59.182	28		221.75
			28	221.75
			28	221.75
03/11/2025	15:53:51.465	30		221.70
			30	221.70
			30	221.70
03/11/2025	15:53:49.156	20		221.75
			20	221.75
			20	221.75
03/11/2025	15:53:39.329	39		221.75
			39	221.75
			39	221.75
03/11/2025	15:53:33.162	40		221.75
			40	221.75
			40	221.75
03/11/2025	15:53:29.905	22		221.85
			22	221.85
			22	221.85
03/11/2025	15:53:29.746	14		221.85
			14	221.85
			14	221.85
03/11/2025	15:53:24.912	10		222.15
			10	222.15
			10	222.15
03/11/2025	15:53:23.120	20		222.00
			20	222.00
			20	222.00
03/11/2025	15:53:17.910	20		221.95
			20	221.95
			20	221.95
03/11/2025	15:53:15.552	60		221.85
			60	221.85
			60	221.85
03/11/2025	15:53:12.340	10		221.90
			10	221.90
			10	221.90
03/11/2025	15:53:00.894	35		221.80
			35	221.80
			35	221.80
03/11/2025	15:52:58.135	32		221.50
			2	221.50
			32	221.50
			20	221.50
			10	221.50
03/11/2025	15:52:58.051	1		221.80
			1	221.80
			1	221.80
03/11/2025	15:52:43.537	1 500		221.60
			1 500	221.60
			1 500	221.60
03/11/2025	15:52:35.510	30		221.65
			30	221.65
			30	221.65
03/11/2025	15:52:28.558	14		221.80
			14	221.80
			14	221.80
03/11/2025	15:52:23.470	90		221.80
			90	221.80
			90	221.80
03/11/2025	15:52:21.483	80		221.95
			80	221.95
			80	221.95
03/11/2025	15:52:20.970	20		222.10
			20	222.10
			20	222.10

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: 180.70 / Ask: 180.74
Volume: 245 476
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/11/2025 @ 16:23:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice