Tradegate Exchange

Nvidia Corp.

5089

3226

141.64

Date	Time	Volume	Order Volume	Price
05/09/2025	17:40:17.891	15		141.64
			15	141.64
			15	141.64
05/09/2025	17:40:17.827	15		141.64
			15	141.64
			15	141.64
05/09/2025	17:40:17.314	50		141.58
			50	141.58
			50	141.58
05/09/2025	17:40:11.010	15		141.64
			15	141.64
			15	141.64
05/09/2025	17:40:09.169	10		141.70
			10	141.70
			10	141.70
05/09/2025	17:40:07.655	3		141.72
			3	141.72
			3	141.72
05/09/2025	17:40:05.502	22		141.72
			22	141.72
			22	141.72
05/09/2025	17:39:42.181	14		141.70
			14	141.70
			14	141.70
05/09/2025	17:39:30.047	1		141.68
			1	141.68
			1	141.68
05/09/2025	17:39:26.508	10		141.64
			10	141.64
			10	141.64
05/09/2025	17:39:20.937	200		141.66
			160	141.66
			40	141.66
			200	141.66
05/09/2025	17:39:14.708	40		141.70
			40	141.70
			40	141.70
05/09/2025	17:38:58.442	330		141.70
			330	141.70
			330	141.70
05/09/2025	17:38:32.670	10		141.74
			10	141.74
			10	141.74
05/09/2025	17:38:32.344	150		141.74
			150	141.74
			150	141.74
05/09/2025	17:37:48.998	1		141.64
			1	141.64
			1	141.64
05/09/2025	17:37:29.380	2		141.62
			2	141.62
			2	141.62
05/09/2025	17:37:24.372	38		141.62
			38	141.62
			38	141.62
05/09/2025	17:37:09.552	6		141.66
			6	141.66
			6	141.66
05/09/2025	17:36:57.084	49		141.52
			49	141.52
			49	141.52
05/09/2025	17:36:56.270	20		141.56
			20	141.56
			20	141.56
05/09/2025	17:36:54.454	141		141.52
			141	141.52
			141	141.52
05/09/2025	17:36:53.753	1		141.54
			1	141.54
			1	141.54
05/09/2025	17:36:43.691	5		141.50
			5	141.50
			5	141.50
05/09/2025	17:36:42.956	8		141.52
			8	141.52
			8	141.52
05/09/2025	17:36:37.983	50		141.54
			50	141.54
			50	141.54
05/09/2025	17:36:30.181	10		141.48
			10	141.48
			10	141.48
05/09/2025	17:36:23.732	8		141.50
			8	141.50
			8	141.50
05/09/2025	17:36:20.853	90		141.52
			90	141.52
			90	141.52
05/09/2025	17:36:13.808	50		141.50
			50	141.50
			50	141.50
05/09/2025	17:36:01.075	100		141.56
			100	141.56
			100	141.56
05/09/2025	17:36:00.991	1		141.56
			1	141.56
			1	141.56
05/09/2025	17:35:58.827	5		141.54
			5	141.54
			5	141.54
05/09/2025	17:35:55.176	61		141.48
			61	141.48
			61	141.48
05/09/2025	17:35:51.804	40		141.56
			40	141.56
			40	141.56
05/09/2025	17:35:46.403	40		141.50
			40	141.50
			40	141.50
05/09/2025	17:35:19.540	90		141.48
			90	141.48
			90	141.48
05/09/2025	17:35:07.809	100		141.46
			100	141.46
			100	141.46
05/09/2025	17:35:07.687	7		141.46
			7	141.46
			7	141.46
05/09/2025	17:35:06.700	75		141.40
			75	141.40
			75	141.40
05/09/2025	17:35:05.097	200		141.38
			200	141.38
			200	141.38
05/09/2025	17:34:34.717	5		141.32
			5	141.32
			5	141.32
05/09/2025	17:34:14.439	21		141.36
			21	141.36
			21	141.36
05/09/2025	17:34:10.034	25		141.38
			25	141.38
			25	141.38
05/09/2025	17:34:09.564	2		141.38
			2	141.38
			2	141.38
05/09/2025	17:34:02.782	387		141.40
			387	141.40
			387	141.40
05/09/2025	17:33:49.181	1		141.42
			1	141.42
			1	141.42
05/09/2025	17:33:48.143	3		141.44
			3	141.44
			3	141.44
05/09/2025	17:33:44.367	5		141.44
			5	141.44
			5	141.44
05/09/2025	17:33:39.617	20		141.50
			20	141.50
			20	141.50
05/09/2025	17:33:37.594	100		141.52
			100	141.52
			100	141.52
05/09/2025	17:33:37.510	50		141.52
			50	141.52
			50	141.52
05/09/2025	17:33:21.980	600		141.22
			600	141.22
			600	141.22
05/09/2025	17:32:58.793	7		141.34
			7	141.34
			7	141.34
05/09/2025	17:32:38.523	5		141.34
			5	141.34
			5	141.34
05/09/2025	17:32:29.773	20		141.26
			20	141.26
			20	141.26
05/09/2025	17:32:14.590	14		141.30
			14	141.30
			14	141.30
05/09/2025	17:32:10.952	310		141.32
			310	141.32
			310	141.32
05/09/2025	17:32:06.554	1		141.30
			1	141.30
			1	141.30
05/09/2025	17:32:03.173	80		141.36
			80	141.36
			80	141.36
05/09/2025	17:32:03.027	110		141.30
			110	141.30
			110	141.30
05/09/2025	17:32:02.471	6		141.32
			6	141.32
			6	141.32
05/09/2025	17:31:59.948	200		141.30
			200	141.30
			200	141.30
05/09/2025	17:31:50.242	20		141.38
			20	141.38
			20	141.38
05/09/2025	17:31:36.414	15		141.34
			15	141.34
			15	141.34
05/09/2025	17:31:34.644	7		141.32
			7	141.32
			7	141.32
05/09/2025	17:31:34.143	3		141.28
			3	141.28
			3	141.28
05/09/2025	17:31:21.009	80		141.28
			80	141.28
			80	141.28
05/09/2025	17:31:16.373	50		141.30
			50	141.30
			50	141.30
05/09/2025	17:31:12.297	3		141.34
			3	141.34
			3	141.34
05/09/2025	17:31:00.425	22		141.34
			22	141.34
			22	141.34
05/09/2025	17:30:50.465	50		141.30
			50	141.30
			50	141.30
05/09/2025	17:30:45.284	49		141.26
			49	141.26
			49	141.26
05/09/2025	17:30:43.126	4		141.26
			4	141.26
			4	141.26
05/09/2025	17:30:40.341	7		141.28
			7	141.28
			7	141.28
05/09/2025	17:30:38.388	15		141.32
			15	141.32
			15	141.32
05/09/2025	17:30:31.135	80		141.34
			80	141.34
			80	141.34
05/09/2025	17:30:26.129	10		141.44
			10	141.44
			10	141.44
05/09/2025	17:30:19.158	10		141.40
			10	141.40
			10	141.40
05/09/2025	17:30:15.678	25		141.44
			25	141.44
			25	141.44
05/09/2025	17:30:11.521	22		141.46
			22	141.46
			22	141.46
05/09/2025	17:30:07.298	20		141.40
			20	141.40
			20	141.40
05/09/2025	17:30:05.998	7		141.46
			7	141.46
			7	141.46
05/09/2025	17:29:49.290	36		141.44
			36	141.44
			36	141.44
05/09/2025	17:29:27.521	11		141.44
			11	141.44
			11	141.44
05/09/2025	17:29:26.357	125		141.38
			125	141.38
			125	141.38
05/09/2025	17:29:19.735	100		141.44
			100	141.44
			100	141.44
05/09/2025	17:29:18.629	30		141.40
			30	141.40
			30	141.40
05/09/2025	17:29:15.883	5		141.38
			5	141.38
			5	141.38
05/09/2025	17:29:09.211	5		141.46
			5	141.46
			5	141.46
05/09/2025	17:29:09.131	2		141.46
			2	141.46
			2	141.46
05/09/2025	17:29:01.423	16		141.36
			16	141.36
			16	141.36
05/09/2025	17:28:56.827	30		141.38
			30	141.38
			30	141.38
05/09/2025	17:28:52.859	45		141.44
			45	141.44
			45	141.44
05/09/2025	17:28:49.795	10		141.40
			10	141.40
			10	141.40
05/09/2025	17:28:46.950	50		141.38
			50	141.38
			50	141.38
05/09/2025	17:28:44.157	145		141.42
			145	141.42
			145	141.42
05/09/2025	17:28:27.783	15		141.30
			15	141.30
			15	141.30
05/09/2025	17:28:18.423	1		141.28
			1	141.28
			1	141.28
05/09/2025	17:28:07.324	5		141.26
			5	141.26
			5	141.26
05/09/2025	17:27:58.463	100		141.22
			100	141.22
			100	141.22
05/09/2025	17:27:49.900	6		141.22
			6	141.22
			6	141.22
05/09/2025	17:27:49.815	8		141.22
			8	141.22
			8	141.22
05/09/2025	17:27:46.357	50		141.16
			50	141.16
			50	141.16
05/09/2025	17:27:41.505	10		141.06
			10	141.06
			10	141.06
05/09/2025	17:27:36.918	20		141.12
			20	141.12
			20	141.12
05/09/2025	17:27:35.591	100		141.10
			100	141.10
			100	141.10
05/09/2025	17:27:29.819	2		141.14
			2	141.14
			2	141.14
05/09/2025	17:27:29.128	2		141.14
			2	141.14
			2	141.14
05/09/2025	17:27:20.589	4		141.16
			4	141.16
			4	141.16
05/09/2025	17:26:57.028	71		141.16
			71	141.16
			71	141.16
05/09/2025	17:26:53.986	44		141.12
			44	141.12
			44	141.12
05/09/2025	17:26:29.423	8		141.04
			8	141.04
			8	141.04
05/09/2025	17:26:28.790	1		141.04
			1	141.04
			1	141.04
05/09/2025	17:26:26.724	8		141.06
			8	141.06
			8	141.06
05/09/2025	17:26:04.111	3		140.98
			3	140.98
			3	140.98
05/09/2025	17:26:03.633	2		141.04
			2	141.04
			2	141.04
05/09/2025	17:26:02.110	2		141.04
			2	141.04
			2	141.04
05/09/2025	17:25:51.447	8		140.98
			8	140.98
			8	140.98
05/09/2025	17:25:46.398	36		140.98
			36	140.98
			36	140.98
05/09/2025	17:25:44.129	5		140.98
			5	140.98
			5	140.98
05/09/2025	17:25:44.010	10		141.00
			10	141.00
			10	141.00
05/09/2025	17:25:39.449	700		141.10
			700	141.10
			700	141.10
05/09/2025	17:25:38.490	20		141.08
			20	141.08
			20	141.08
05/09/2025	17:25:38.139	3		141.10
			3	141.10
			3	141.10
05/09/2025	17:25:36.171	18		141.10
			18	141.10
			18	141.10
05/09/2025	17:25:34.870	49		141.06
			49	141.06
			49	141.06
05/09/2025	17:25:31.795	7		141.16
			7	141.16
			7	141.16
05/09/2025	17:25:17.811	6		141.20
			6	141.20
			6	141.20
05/09/2025	17:24:56.516	8		141.14
			8	141.14
			8	141.14
05/09/2025	17:24:48.236	3 600		141.14
			3 600	141.14
			3 600	141.14
05/09/2025	17:24:35.607	45		141.12
			45	141.12
			45	141.12
05/09/2025	17:24:34.623	5		141.16
			5	141.16
			5	141.16
05/09/2025	17:24:23.568	5		141.16
			5	141.16
			5	141.16
05/09/2025	17:24:20.136	1		141.16
			1	141.16
			1	141.16
05/09/2025	17:24:19.038	35		141.10
			35	141.10
			35	141.10
05/09/2025	17:24:04.897	35		141.10
			35	141.10
			35	141.10
05/09/2025	17:23:51.576	15		141.12
			15	141.12
			15	141.12
05/09/2025	17:23:46.827	17		141.16
			17	141.16
			17	141.16
05/09/2025	17:23:46.214	1		141.10
			1	141.10
			1	141.10
05/09/2025	17:23:45.286	2		141.14
			2	141.14
			2	141.14
05/09/2025	17:23:45.107	5		141.14
			5	141.14
			5	141.14
05/09/2025	17:23:37.792	10		141.16
			10	141.16
			10	141.16
05/09/2025	17:23:32.782	5		141.16
			5	141.16
			5	141.16
05/09/2025	17:23:20.576	200		141.12
			200	141.12
			200	141.12
05/09/2025	17:23:18.648	100		141.00
			100	141.00
			100	141.00
05/09/2025	17:23:10.918	34		141.00
			25	141.00
			34	141.00
			9	141.00
05/09/2025	17:23:05.194	4		141.06
			4	141.06
			4	141.06
05/09/2025	17:22:59.741	7		141.10
			7	141.10
			7	141.10
05/09/2025	17:22:51.112	15		141.12
			15	141.12
			15	141.12
05/09/2025	17:22:43.674	20		141.02
			20	141.02
			20	141.02
05/09/2025	17:22:42.802	50		141.00
			50	141.00
			50	141.00
05/09/2025	17:22:31.433	1 600		141.00
			1 600	141.00
			1 600	141.00
05/09/2025	17:22:25.020	35		140.98
			35	140.98
			35	140.98
05/09/2025	17:22:24.059	1		140.94
			1	140.94
			1	140.94
05/09/2025	17:22:21.371	13		140.94
			13	140.94
			13	140.94
05/09/2025	17:22:12.244	5		140.98
			5	140.98
			5	140.98
05/09/2025	17:22:04.710	10		140.94
			10	140.94
			10	140.94
05/09/2025	17:22:01.735	20		140.96
			20	140.96
			20	140.96
05/09/2025	17:21:56.536	14		140.98
			14	140.98
			14	140.98
05/09/2025	17:21:49.447	463		141.06
			463	141.06
			463	141.06
05/09/2025	17:21:49.362	5		141.10
			5	141.10
			5	141.10
05/09/2025	17:21:45.472	20		141.08
			20	141.08
			20	141.08
05/09/2025	17:21:31.917	1		141.04
			1	141.04
			1	141.04
05/09/2025	17:21:29.161	1		140.96
			1	140.96
			1	140.96
05/09/2025	17:21:24.329	1		141.02
			1	141.02
			1	141.02
05/09/2025	17:21:16.311	2		141.04
			2	141.04
			2	141.04
05/09/2025	17:21:10.444	1		140.98
			1	140.98
			1	140.98
05/09/2025	17:20:53.109	5		140.98
			5	140.98
			5	140.98
05/09/2025	17:20:51.952	6		140.98
			6	140.98
			6	140.98
05/09/2025	17:20:37.117	1		140.82
			1	140.82
			1	140.82
05/09/2025	17:20:33.824	2		140.80
			2	140.80
			2	140.80
05/09/2025	17:20:24.583	71		140.76
			71	140.76
			71	140.76
05/09/2025	17:20:19.954	10		140.68
			10	140.68
			5	140.68
			5	140.68
05/09/2025	17:20:17.909	1		140.76
			1	140.76
			1	140.76
05/09/2025	17:20:13.302	1		140.74
			1	140.74
			1	140.74
05/09/2025	17:20:09.642	50		140.74
			50	140.74
			50	140.74
05/09/2025	17:20:08.589	15		140.74
			15	140.74
			15	140.74
05/09/2025	17:20:07.989	20		140.76
			20	140.76
			20	140.76
05/09/2025	17:20:06.386	164		140.76
			164	140.76
			164	140.76
05/09/2025	17:19:54.302	1 400		140.76
			1 400	140.76
			1 400	140.76
05/09/2025	17:19:50.701	2		140.76
			2	140.76
			2	140.76
05/09/2025	17:19:43.503	50		140.80
			50	140.80
			50	140.80
05/09/2025	17:19:36.642	5		140.78
			5	140.78
			5	140.78
05/09/2025	17:19:28.225	1		140.66
			1	140.66
			1	140.66
05/09/2025	17:19:08.446	18		140.60
			18	140.60
			18	140.60
05/09/2025	17:19:06.017	35		140.60
			35	140.60
			35	140.60
05/09/2025	17:18:59.681	20		140.62
			20	140.62
			20	140.62
05/09/2025	17:18:57.935	6		140.62
			6	140.62
			6	140.62
05/09/2025	17:18:48.810	50		140.64
			50	140.64
			50	140.64
05/09/2025	17:18:48.421	1		140.70
			1	140.70
			1	140.70
05/09/2025	17:18:48.020	2		140.64
			2	140.64
			2	140.64
05/09/2025	17:18:43.307	50		140.64
			50	140.64
			50	140.64
05/09/2025	17:18:42.073	2		140.68
			2	140.68
			2	140.68
05/09/2025	17:18:40.517	5		140.74
			5	140.74
			5	140.74
05/09/2025	17:18:40.319	3		140.72
			3	140.72
			3	140.72
05/09/2025	17:18:38.214	7		140.76
			7	140.76
			7	140.76
05/09/2025	17:18:28.622	20		140.72
			20	140.72
			20	140.72
05/09/2025	17:18:24.948	70		140.80
			70	140.80
			70	140.80
05/09/2025	17:18:16.073	60		140.88
			60	140.88
			60	140.88
05/09/2025	17:18:11.803	1		140.96
			1	140.96
			1	140.96
05/09/2025	17:18:04.350	3		140.90
			3	140.90
			3	140.90
05/09/2025	17:18:00.064	50		140.96
			50	140.96
			50	140.96
05/09/2025	17:17:37.909	18		140.98
			18	140.98
			18	140.98
05/09/2025	17:17:33.953	2		141.00
			2	141.00
			2	141.00
05/09/2025	17:17:31.341	1		141.00
			1	141.00
			1	141.00
05/09/2025	17:17:30.225	205		140.94
			205	140.94
			205	140.94
05/09/2025	17:17:18.038	3		140.90
			3	140.90
			3	140.90
05/09/2025	17:17:07.550	21		140.92
			21	140.92
			21	140.92
05/09/2025	17:16:51.493	1		140.92
			1	140.92
			1	140.92
05/09/2025	17:16:51.243	1		140.94
			1	140.94
			1	140.94
05/09/2025	17:16:38.136	75		140.84
			75	140.84
			75	140.84
05/09/2025	17:16:33.975	10		140.90
			10	140.90
			10	140.90
05/09/2025	17:16:33.084	5		140.88
			5	140.88
			5	140.88
05/09/2025	17:16:32.634	148		140.84
			148	140.84
			148	140.84
05/09/2025	17:16:31.114	35		140.82
			35	140.82
			35	140.82
05/09/2025	17:16:30.247	5		140.88
			5	140.88
			5	140.88
05/09/2025	17:16:27.868	600		140.84
			600	140.84
			600	140.84
05/09/2025	17:16:27.230	21		140.92
			21	140.92
			21	140.92
05/09/2025	17:16:26.241	8		140.90
			8	140.90
			8	140.90
05/09/2025	17:16:23.929	2		140.88
			2	140.88
			2	140.88
05/09/2025	17:16:21.738	150		140.92
			150	140.92
			150	140.92
05/09/2025	17:16:18.771	5		140.94
			5	140.94
			5	140.94
05/09/2025	17:16:08.099	4		140.98
			4	140.98
			4	140.98
05/09/2025	17:16:03.960	3		140.98
			3	140.98
			3	140.98
05/09/2025	17:15:50.835	30		140.98
			30	140.98
			30	140.98
05/09/2025	17:15:50.623	15		140.94
			15	140.94
			15	140.94
05/09/2025	17:15:49.739	7		141.08
			7	141.08
			7	141.08
05/09/2025	17:15:45.393	1		141.06
			1	141.06
			1	141.06
05/09/2025	17:15:36.895	5		141.06
			5	141.06
			5	141.06
05/09/2025	17:15:29.470	20		141.06
			20	141.06
			20	141.06
05/09/2025	17:15:29.343	800		141.00
			800	141.00
			800	141.00
05/09/2025	17:15:24.079	15		140.92
			15	140.92
			15	140.92
05/09/2025	17:15:21.226	8		140.92
			8	140.92
			8	140.92
05/09/2025	17:15:13.173	5		140.98
			5	140.98
			5	140.98
05/09/2025	17:15:03.016	20		140.90
			20	140.90
			20	140.90
05/09/2025	17:15:01.314	1		140.88
			1	140.88
			1	140.88
05/09/2025	17:14:58.740	1		140.82
			1	140.82
			1	140.82
05/09/2025	17:14:56.551	650		140.82
			650	140.82
			650	140.82
05/09/2025	17:14:54.973	24		140.90
			24	140.90
			24	140.90
05/09/2025	17:14:54.884	100		140.90
			100	140.90
			100	140.90
05/09/2025	17:14:48.718	10		140.92
			10	140.92
			10	140.92
05/09/2025	17:14:30.625	85		140.88
			85	140.88
			85	140.88
05/09/2025	17:14:07.873	305		140.84
			305	140.84
			305	140.84
05/09/2025	17:14:06.579	20		140.82
			20	140.82
			20	140.82
05/09/2025	17:13:58.113	7		140.82
			7	140.82
			7	140.82
05/09/2025	17:13:48.093	10		140.72
			10	140.72
			10	140.72
05/09/2025	17:13:40.983	3		140.72
			3	140.72
			3	140.72
05/09/2025	17:13:27.086	7		140.72
			7	140.72
			7	140.72
05/09/2025	17:13:26.880	5		140.70
			5	140.70
			5	140.70
05/09/2025	17:13:15.768	25		140.54
			25	140.54
			25	140.54
05/09/2025	17:13:10.196	9		140.50
			9	140.50
			9	140.50
05/09/2025	17:13:08.848	13		140.44
			13	140.44
			13	140.44
05/09/2025	17:13:01.319	100		140.56
			100	140.56
			100	140.56
05/09/2025	17:12:48.320	20		140.38
			20	140.38
			20	140.38
05/09/2025	17:12:30.553	10		140.34
			10	140.34
			10	140.34
05/09/2025	17:12:30.380	18		140.40
			18	140.40
			18	140.40
05/09/2025	17:12:19.641	1		140.50
			1	140.50
			1	140.50
05/09/2025	17:12:09.417	4		140.46
			4	140.46
			4	140.46
05/09/2025	17:12:07.211	20		140.46
			20	140.46
			20	140.46
05/09/2025	17:12:06.003	5		140.48
			5	140.48
			5	140.48
05/09/2025	17:12:05.636	35		140.50
			35	140.50
			35	140.50
05/09/2025	17:12:03.788	25		140.44
			25	140.44
			25	140.44
05/09/2025	17:11:52.857	9		140.50
			9	140.50
			9	140.50
05/09/2025	17:11:44.391	7		140.40
			7	140.40
			7	140.40
05/09/2025	17:11:36.054	3		140.36
			3	140.36
			3	140.36
05/09/2025	17:11:17.601	3		140.42
			3	140.42
			3	140.42
05/09/2025	17:11:08.733	5		140.46
			5	140.46
			5	140.46
05/09/2025	17:10:48.893	50		140.28
			50	140.28
			50	140.28
05/09/2025	17:10:44.076	20		140.34
			20	140.34
			20	140.34
05/09/2025	17:10:39.542	50		140.36
			50	140.36
			50	140.36
05/09/2025	17:10:26.882	72		140.28
			72	140.28
			72	140.28
05/09/2025	17:10:25.225	20		140.30
			20	140.30
			20	140.30
05/09/2025	17:10:24.457	15		140.34
			15	140.34
			15	140.34
05/09/2025	17:10:14.429	5		140.56
			5	140.56
			5	140.56
05/09/2025	17:09:53.195	35		140.50
			35	140.50
			35	140.50
05/09/2025	17:09:43.441	2		140.58
			2	140.58
			2	140.58
05/09/2025	17:09:39.554	150		140.56
			150	140.56
			150	140.56
05/09/2025	17:09:25.852	5		140.58
			5	140.58
			5	140.58
05/09/2025	17:09:22.542	100		140.60
			100	140.60
			100	140.60
05/09/2025	17:09:19.698	5		140.54
			5	140.54
			5	140.54
05/09/2025	17:09:13.082	6		140.62
			6	140.62
			6	140.62
05/09/2025	17:09:11.972	5		140.62
			5	140.62
			5	140.62
05/09/2025	17:09:09.119	4		140.74
			4	140.74
			4	140.74
05/09/2025	17:09:06.797	10		140.74
			10	140.74
			10	140.74
05/09/2025	17:09:03.488	2		140.70
			2	140.70
			2	140.70
05/09/2025	17:09:03.390	3		140.64
			3	140.64
			3	140.64
05/09/2025	17:09:00.965	50		140.74
			50	140.74
			50	140.74
05/09/2025	17:09:00.865	20		140.74
			20	140.74
			20	140.74
05/09/2025	17:09:00.615	4		140.74
			4	140.74
			4	140.74
05/09/2025	17:08:56.052	30		140.70
			30	140.70
			30	140.70
05/09/2025	17:08:53.958	25		140.74
			25	140.74
			25	140.74
05/09/2025	17:08:51.620	1		140.72
			1	140.72
			1	140.72
05/09/2025	17:08:47.492	1		140.78
			1	140.78
			1	140.78
05/09/2025	17:08:45.961	85		140.78
			85	140.78
			85	140.78
05/09/2025	17:08:45.844	77		140.78
			77	140.78
			15	140.78
			62	140.78
05/09/2025	17:08:45.775	3		140.80
			3	140.80
			3	140.80
05/09/2025	17:08:18.443	500		140.72
			500	140.72
			500	140.72
05/09/2025	17:08:08.336	1 000		140.66
			1 000	140.66
			10	140.66
			957	140.66
			33	140.66
05/09/2025	17:08:05.289	71		140.56
			71	140.56
			71	140.56
05/09/2025	17:07:54.687	110		140.56
			110	140.56
			110	140.56
05/09/2025	17:07:54.409	63		140.50
			47	140.50
			11	140.50
			5	140.50
			63	140.50
05/09/2025	17:07:51.299	15		140.60
			15	140.60
			15	140.60
05/09/2025	17:07:50.251	14		140.58
			14	140.58
			14	140.58
05/09/2025	17:07:48.825	1		140.56
			1	140.56
			1	140.56
05/09/2025	17:07:48.528	36		140.56
			36	140.56
			36	140.56
05/09/2025	17:07:38.966	2		140.72
			2	140.72
			2	140.72
05/09/2025	17:07:23.288	190		140.64
			190	140.64
			190	140.64
05/09/2025	17:07:05.457	8		140.60
			8	140.60
			8	140.60
05/09/2025	17:07:02.806	2		140.64
			2	140.64
			2	140.64
05/09/2025	17:06:53.617	15		140.68
			15	140.68
			15	140.68
05/09/2025	17:06:52.722	95		140.68
			95	140.68
			95	140.68
05/09/2025	17:06:49.191	3		140.74
			3	140.74
			3	140.74
05/09/2025	17:06:41.670	300		140.68
			300	140.68
			300	140.68
05/09/2025	17:06:37.723	30		140.62
			30	140.62
			30	140.62
05/09/2025	17:06:36.511	150		140.64
			150	140.64
			150	140.64
05/09/2025	17:06:33.340	25		140.62
			25	140.62
			25	140.62
05/09/2025	17:06:28.696	50		140.54
			50	140.54
			10	140.54
			40	140.54
05/09/2025	17:06:27.414	40		140.46
			40	140.46
			40	140.46
05/09/2025	17:06:25.419	1		140.46
			1	140.46
			1	140.46
05/09/2025	17:06:19.679	10		140.44
			10	140.44
			10	140.44
05/09/2025	17:06:18.630	70		140.40
			70	140.40
			70	140.40
05/09/2025	17:06:18.474	20		140.34
			20	140.34
			20	140.34
05/09/2025	17:06:13.048	4		140.42
			4	140.42
			4	140.42
05/09/2025	17:06:07.262	100		140.30
			100	140.30
			100	140.30
05/09/2025	17:05:54.335	3		140.28
			3	140.28
			3	140.28
05/09/2025	17:05:48.951	100		140.24
			100	140.24
			100	140.24
05/09/2025	17:05:43.108	100		140.20
			100	140.20
			100	140.20
05/09/2025	17:05:41.477	20		140.24
			20	140.24
			20	140.24
05/09/2025	17:05:37.421	31		140.30
			31	140.30
			31	140.30
05/09/2025	17:05:34.421	4		140.38
			4	140.38
			4	140.38

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

SpielVGG Unterhaching KGaA Bid: 2.46 / Ask: 2.50
Volume: 1 383 813
-28.49%

Top 5 Turnover

Realtime Quotes
Last Update:
05/09/2025 @ 17:40:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice