Tradegate Exchange

Nvidia Corp.

7623

5891

119.76

Date	Time	Volume	Order Volume	Price
14/05/2025	17:37:08.554	80		119.76
			80	119.76
			80	119.76
14/05/2025	17:37:01.452	4		119.82
			4	119.82
			4	119.82
14/05/2025	17:36:56.275	15		119.74
			15	119.74
			15	119.74
14/05/2025	17:36:54.587	1		119.80
			1	119.80
			1	119.80
14/05/2025	17:36:54.145	333		119.80
			333	119.80
			333	119.80
14/05/2025	17:36:53.094	4		119.74
			4	119.74
			4	119.74
14/05/2025	17:36:42.948	350		119.82
			350	119.82
			350	119.82
14/05/2025	17:36:42.347	50		119.74
			50	119.74
			50	119.74
14/05/2025	17:36:37.191	100		119.74
			100	119.74
			100	119.74
14/05/2025	17:36:36.039	4		119.84
			4	119.84
			4	119.84
14/05/2025	17:36:13.238	17		119.86
			17	119.86
			17	119.86
14/05/2025	17:36:04.640	146		119.76
			50	119.76
			1	119.76
			96	119.76
			145	119.76
14/05/2025	17:35:52.886	1 500		119.76
			1 500	119.76
			1 500	119.76
14/05/2025	17:35:52.643	1 500		119.76
			1 500	119.76
			1 500	119.76
14/05/2025	17:35:52.421	1 904		119.76
			42	119.76
			1 500	119.76
			247	119.76
			1 904	119.76
			85	119.76
			30	119.76
14/05/2025	17:35:19.974	1 500		119.76
			1 500	119.76
			1 500	119.76
14/05/2025	17:35:19.840	1 500		119.76
			1 500	119.76
			1 500	119.76
14/05/2025	17:35:12.456	500		119.86
			500	119.86
			500	119.86
14/05/2025	17:35:10.135	7		119.90
			7	119.90
			7	119.90
14/05/2025	17:35:09.129	1		119.86
			1	119.86
			1	119.86
14/05/2025	17:35:06.807	379		119.88
			379	119.88
			379	119.88
14/05/2025	17:34:53.921	9		119.84
			9	119.84
			9	119.84
14/05/2025	17:34:13.889	2		119.88
			2	119.88
			2	119.88
14/05/2025	17:34:03.639	92		119.82
			92	119.82
			92	119.82
14/05/2025	17:34:02.399	20		119.90
			20	119.90
			20	119.90
14/05/2025	17:33:51.784	360		119.92
			30	119.92
			330	119.92
			360	119.92
14/05/2025	17:33:46.548	12		119.86
			12	119.86
			12	119.86
14/05/2025	17:33:46.262	345		119.86
			345	119.86
			345	119.86
14/05/2025	17:33:37.837	60		119.78
			60	119.78
			60	119.78
14/05/2025	17:33:25.288	84		119.82
			84	119.82
			84	119.82
14/05/2025	17:33:09.685	85		119.70
			85	119.70
			85	119.70
14/05/2025	17:33:06.681	3		119.74
			3	119.74
			3	119.74
14/05/2025	17:33:05.371	100		119.68
			100	119.68
			100	119.68
14/05/2025	17:33:04.727	30		119.74
			30	119.74
			30	119.74
14/05/2025	17:33:00.281	45		119.82
			45	119.82
			45	119.82
14/05/2025	17:32:48.363	1		119.88
			1	119.88
			1	119.88
14/05/2025	17:32:35.239	50		119.86
			50	119.86
			50	119.86
14/05/2025	17:32:33.294	300		119.80
			300	119.80
			300	119.80
14/05/2025	17:32:26.817	50		119.84
			50	119.84
			50	119.84
14/05/2025	17:32:17.507	40		119.76
			40	119.76
			40	119.76
14/05/2025	17:31:55.977	40		119.76
			40	119.76
			40	119.76
14/05/2025	17:31:46.719	147		119.80
			147	119.80
			147	119.80
14/05/2025	17:31:46.439	20		119.74
			20	119.74
			20	119.74
14/05/2025	17:31:41.701	10		119.80
			10	119.80
			10	119.80
14/05/2025	17:31:38.732	1		119.76
			1	119.76
			1	119.76
14/05/2025	17:31:38.475	35		119.76
			35	119.76
			35	119.76
14/05/2025	17:31:25.156	29		119.88
			29	119.88
			29	119.88
14/05/2025	17:31:21.236	750		119.82
			750	119.82
			750	119.82
14/05/2025	17:31:09.815	25		119.76
			25	119.76
			25	119.76
14/05/2025	17:31:09.445	2		119.82
			2	119.82
			2	119.82
14/05/2025	17:31:01.104	17		119.84
			17	119.84
			17	119.84
14/05/2025	17:30:50.467	25		119.68
			25	119.68
			25	119.68
14/05/2025	17:30:47.619	827		119.78
			827	119.78
			827	119.78
14/05/2025	17:30:33.977	100		119.72
			100	119.72
			100	119.72
14/05/2025	17:30:29.836	6		119.68
			6	119.68
			6	119.68
14/05/2025	17:30:15.134	30		119.72
			30	119.72
			30	119.72
14/05/2025	17:30:13.268	140		119.72
			140	119.72
			140	119.72
14/05/2025	17:30:07.171	100		119.68
			100	119.68
			100	119.68
14/05/2025	17:29:50.853	50		119.68
			50	119.68
			50	119.68
14/05/2025	17:29:35.156	2		119.84
			2	119.84
			2	119.84
14/05/2025	17:29:28.181	4		119.84
			4	119.84
			4	119.84
14/05/2025	17:29:21.429	3		119.80
			3	119.80
			3	119.80
14/05/2025	17:29:20.290	724		119.80
			328	119.80
			300	119.80
			96	119.80
			724	119.80
14/05/2025	17:29:20.084	39		119.76
			39	119.76
			39	119.76
14/05/2025	17:29:19.705	4		119.82
			4	119.82
			4	119.82
14/05/2025	17:29:18.425	605		119.78
			605	119.78
			605	119.78
14/05/2025	17:29:16.770	50		119.78
			50	119.78
			50	119.78
14/05/2025	17:29:11.962	2		119.76
			2	119.76
			2	119.76
14/05/2025	17:29:05.392	80		119.70
			80	119.70
			80	119.70
14/05/2025	17:28:56.610	500		119.70
			500	119.70
			500	119.70
14/05/2025	17:28:44.443	103		119.60
			103	119.60
			103	119.60
14/05/2025	17:28:39.296	30		119.64
			30	119.64
			30	119.64
14/05/2025	17:28:35.827	125		119.60
			125	119.60
			125	119.60
14/05/2025	17:28:35.448	26		119.60
			26	119.60
			26	119.60
14/05/2025	17:28:29.731	3		119.56
			3	119.56
			3	119.56
14/05/2025	17:28:25.683	100		119.60
			100	119.60
			100	119.60
14/05/2025	17:28:24.195	1		119.60
			1	119.60
			1	119.60
14/05/2025	17:28:16.027	10		119.54
			10	119.54
			10	119.54
14/05/2025	17:28:03.577	1		119.52
			1	119.52
			1	119.52
14/05/2025	17:27:59.938	25		119.54
			25	119.54
			25	119.54
14/05/2025	17:27:45.371	2		119.62
			2	119.62
			2	119.62
14/05/2025	17:27:43.090	21		119.56
			21	119.56
			21	119.56
14/05/2025	17:27:41.958	15		119.62
			15	119.62
			15	119.62
14/05/2025	17:27:41.590	100		119.56
			100	119.56
			100	119.56
14/05/2025	17:27:40.032	1		119.56
			1	119.56
			1	119.56
14/05/2025	17:27:36.266	3		119.54
			3	119.54
			3	119.54
14/05/2025	17:27:20.576	84		119.60
			84	119.60
			84	119.60
14/05/2025	17:27:19.625	20		119.56
			20	119.56
			20	119.56
14/05/2025	17:27:16.829	20		119.62
			20	119.62
			20	119.62
14/05/2025	17:27:05.313	1		119.60
			1	119.60
			1	119.60
14/05/2025	17:27:02.628	1		119.60
			1	119.60
			1	119.60
14/05/2025	17:26:57.033	100		119.58
			100	119.58
			100	119.58
14/05/2025	17:26:52.092	10		119.56
			10	119.56
			10	119.56
14/05/2025	17:26:49.022	10		119.60
			10	119.60
			10	119.60
14/05/2025	17:26:42.573	50		119.58
			50	119.58
			50	119.58
14/05/2025	17:26:37.657	330		119.58
			330	119.58
			330	119.58
14/05/2025	17:26:36.441	1		119.52
			1	119.52
			1	119.52
14/05/2025	17:26:33.063	30		119.58
			30	119.58
			30	119.58
14/05/2025	17:26:24.271	200		119.58
			200	119.58
			200	119.58
14/05/2025	17:26:22.319	5		119.60
			5	119.60
			5	119.60
14/05/2025	17:26:15.770	4		119.66
			4	119.66
			4	119.66
14/05/2025	17:25:54.354	10		119.72
			10	119.72
			10	119.72
14/05/2025	17:25:46.514	1		119.68
			1	119.68
			1	119.68
14/05/2025	17:25:45.167	103		119.70
			103	119.70
			103	119.70
14/05/2025	17:25:39.392	41		119.70
			41	119.70
			41	119.70
14/05/2025	17:25:34.853	1		119.66
			1	119.66
			1	119.66
14/05/2025	17:25:28.950	50		119.68
			50	119.68
			50	119.68
14/05/2025	17:25:23.769	100		119.62
			100	119.62
			100	119.62
14/05/2025	17:25:02.807	6		119.66
			6	119.66
			6	119.66
14/05/2025	17:25:01.631	195		119.72
			190	119.72
			5	119.72
			195	119.72
14/05/2025	17:24:53.580	230		119.66
			230	119.66
			230	119.66
14/05/2025	17:24:45.263	60		119.66
			60	119.66
			60	119.66
14/05/2025	17:24:39.725	3		119.66
			3	119.66
			3	119.66
14/05/2025	17:24:21.123	25		119.60
			25	119.60
			25	119.60
14/05/2025	17:24:19.814	20		119.62
			20	119.62
			20	119.62
14/05/2025	17:23:57.307	22		119.56
			22	119.56
			22	119.56
14/05/2025	17:23:51.331	20		119.58
			20	119.58
			20	119.58
14/05/2025	17:23:32.790	800		119.46
			800	119.46
			800	119.46
14/05/2025	17:23:32.142	1		119.44
			1	119.44
			1	119.44
14/05/2025	17:23:17.764	50		119.42
			50	119.42
			50	119.42
14/05/2025	17:23:09.505	15		119.42
			15	119.42
			15	119.42
14/05/2025	17:23:05.887	15		119.46
			15	119.46
			15	119.46
14/05/2025	17:22:44.748	1 250		119.40
			1 250	119.40
			1 250	119.40
14/05/2025	17:22:34.291	10		119.32
			10	119.32
			10	119.32
14/05/2025	17:22:29.246	100		119.34
			100	119.34
			100	119.34
14/05/2025	17:22:22.482	10		119.42
			10	119.42
			10	119.42
14/05/2025	17:22:21.314	28		119.36
			28	119.36
			28	119.36
14/05/2025	17:22:20.495	80		119.44
			80	119.44
			80	119.44
14/05/2025	17:22:17.379	57		119.36
			57	119.36
			57	119.36
14/05/2025	17:22:16.070	5		119.44
			5	119.44
			5	119.44
14/05/2025	17:21:50.816	200		119.40
			200	119.40
			200	119.40
14/05/2025	17:21:46.002	30		119.44
			30	119.44
			30	119.44
14/05/2025	17:21:45.676	380		119.38
			380	119.38
			380	119.38
14/05/2025	17:21:42.129	15		119.44
			15	119.44
			15	119.44
14/05/2025	17:21:20.304	9		119.34
			9	119.34
			9	119.34
14/05/2025	17:21:20.156	6		119.36
			6	119.36
			6	119.36
14/05/2025	17:21:16.484	70		119.46
			70	119.46
			70	119.46
14/05/2025	17:20:57.024	35		119.50
			20	119.50
			35	119.50
			15	119.50
14/05/2025	17:20:52.445	10		119.48
			10	119.48
			10	119.48
14/05/2025	17:20:42.352	6		119.42
			6	119.42
			6	119.42
14/05/2025	17:20:19.706	1		119.46
			1	119.46
			1	119.46
14/05/2025	17:20:09.036	1		119.42
			1	119.42
			1	119.42
14/05/2025	17:20:04.906	1		119.44
			1	119.44
			1	119.44
14/05/2025	17:19:45.007	1		119.36
			1	119.36
			1	119.36
14/05/2025	17:19:16.190	500		119.40
			493	119.40
			500	119.40
			7	119.40
14/05/2025	17:19:05.728	1 500		119.40
			1 500	119.40
			1 500	119.40
14/05/2025	17:19:05.625	4		119.40
			4	119.40
			4	119.40
14/05/2025	17:18:57.802	30		119.48
			30	119.48
			30	119.48
14/05/2025	17:18:56.867	1		119.48
			1	119.48
			1	119.48
14/05/2025	17:18:44.271	1		119.48
			1	119.48
			1	119.48
14/05/2025	17:18:42.446	13		119.48
			13	119.48
			13	119.48
14/05/2025	17:18:33.843	10		119.50
			10	119.50
			10	119.50
14/05/2025	17:18:31.555	2		119.46
			2	119.46
			2	119.46
14/05/2025	17:18:31.445	80		119.52
			80	119.52
			80	119.52
14/05/2025	17:18:24.461	10		119.50
			10	119.50
			10	119.50
14/05/2025	17:18:22.635	70		119.52
			70	119.52
			70	119.52
14/05/2025	17:18:16.307	2		119.48
			2	119.48
			2	119.48
14/05/2025	17:18:11.611	60		119.50
			60	119.50
			60	119.50
14/05/2025	17:18:01.431	2		119.46
			2	119.46
			2	119.46
14/05/2025	17:17:55.428	170		119.52
			50	119.52
			120	119.52
			170	119.52
14/05/2025	17:17:44.907	312		119.46
			312	119.46
			312	119.46
14/05/2025	17:17:44.809	1		119.52
			1	119.52
			1	119.52
14/05/2025	17:17:42.399	3		119.46
			3	119.46
			3	119.46
14/05/2025	17:17:37.077	25		119.54
			25	119.54
			25	119.54
14/05/2025	17:17:36.357	1		119.54
			1	119.54
			1	119.54
14/05/2025	17:17:32.545	20		119.48
			20	119.48
			20	119.48
14/05/2025	17:17:25.793	1		119.52
			1	119.52
			1	119.52
14/05/2025	17:17:23.058	30		119.52
			30	119.52
			30	119.52
14/05/2025	17:17:16.029	16		119.46
			16	119.46
			16	119.46
14/05/2025	17:17:02.282	60		119.58
			60	119.58
			60	119.58
14/05/2025	17:16:57.302	1		119.56
			1	119.56
			1	119.56
14/05/2025	17:16:52.449	16		119.54
			16	119.54
			16	119.54
14/05/2025	17:16:50.550	9		119.58
			9	119.58
			9	119.58
14/05/2025	17:16:47.703	25		119.50
			25	119.50
			25	119.50
14/05/2025	17:16:40.759	5		119.56
			5	119.56
			5	119.56
14/05/2025	17:16:36.446	30		119.54
			30	119.54
			30	119.54
14/05/2025	17:16:16.774	10		119.54
			10	119.54
			10	119.54
14/05/2025	17:16:13.449	988		119.46
			2	119.46
			986	119.46
			988	119.46
14/05/2025	17:15:53.793	9		119.46
			9	119.46
			9	119.46
14/05/2025	17:15:44.424	200		119.52
			200	119.52
			200	119.52
14/05/2025	17:15:38.804	30		119.48
			30	119.48
			28	119.48
			2	119.48
14/05/2025	17:15:36.783	8		119.56
			8	119.56
			8	119.56
14/05/2025	17:15:35.572	2		119.56
			2	119.56
			2	119.56
14/05/2025	17:15:34.626	20		119.56
			20	119.56
			20	119.56
14/05/2025	17:15:22.928	15		119.64
			15	119.64
			15	119.64
14/05/2025	17:15:21.182	1		119.64
			1	119.64
			1	119.64
14/05/2025	17:15:18.264	19		119.56
			19	119.56
			19	119.56
14/05/2025	17:15:14.013	10		119.56
			10	119.56
			10	119.56
14/05/2025	17:15:06.584	100		119.54
			100	119.54
			100	119.54
14/05/2025	17:14:56.421	5		119.68
			5	119.68
			5	119.68
14/05/2025	17:14:38.955	23		119.70
			23	119.70
			23	119.70
14/05/2025	17:14:34.437	250		119.72
			250	119.72
			250	119.72
14/05/2025	17:14:33.845	18		119.70
			18	119.70
			18	119.70
14/05/2025	17:14:32.379	6		119.66
			6	119.66
			6	119.66
14/05/2025	17:14:24.788	100		119.70
			100	119.70
			100	119.70
14/05/2025	17:14:24.537	4		119.70
			4	119.70
			4	119.70
14/05/2025	17:14:18.706	1		119.68
			1	119.68
			1	119.68
14/05/2025	17:14:04.617	1		119.72
			1	119.72
			1	119.72
14/05/2025	17:14:03.591	3		119.66
			3	119.66
			3	119.66
14/05/2025	17:13:57.880	13		119.70
			13	119.70
			13	119.70
14/05/2025	17:13:57.277	40		119.70
			40	119.70
			40	119.70
14/05/2025	17:13:52.823	48		119.68
			48	119.68
			48	119.68
14/05/2025	17:13:49.173	127		119.70
			127	119.70
			127	119.70
14/05/2025	17:13:33.539	10		119.74
			10	119.74
			10	119.74
14/05/2025	17:13:32.327	150		119.66
			150	119.66
			150	119.66
14/05/2025	17:13:21.453	50		119.66
			50	119.66
			50	119.66
14/05/2025	17:13:08.560	140		119.60
			20	119.60
			140	119.60
			70	119.60
			50	119.60
14/05/2025	17:12:37.798	3		119.48
			3	119.48
			3	119.48
14/05/2025	17:12:37.594	45		119.54
			45	119.54
			6	119.54
			39	119.54
14/05/2025	17:12:28.146	80		119.46
			80	119.46
			80	119.46
14/05/2025	17:12:21.693	200		119.40
			200	119.40
			200	119.40
14/05/2025	17:12:17.829	15		119.42
			15	119.42
			15	119.42
14/05/2025	17:12:16.486	31		119.42
			31	119.42
			31	119.42
14/05/2025	17:12:15.828	45		119.44
			45	119.44
			45	119.44
14/05/2025	17:12:04.262	40		119.44
			40	119.44
			40	119.44
14/05/2025	17:11:56.320	1		119.34
			1	119.34
			1	119.34
14/05/2025	17:11:52.584	50		119.40
			50	119.40
			50	119.40
14/05/2025	17:11:46.352	1		119.42
			1	119.42
			1	119.42
14/05/2025	17:11:43.428	9		119.44
			9	119.44
			9	119.44
14/05/2025	17:11:41.918	3		119.46
			3	119.46
			3	119.46
14/05/2025	17:11:36.621	10		119.46
			10	119.46
			10	119.46
14/05/2025	17:11:32.753	18		119.40
			10	119.40
			18	119.40
			8	119.40
14/05/2025	17:11:22.089	67		119.52
			67	119.52
			67	119.52
14/05/2025	17:11:16.525	145		119.46
			145	119.46
			145	119.46
14/05/2025	17:10:54.578	1		119.52
			1	119.52
			1	119.52
14/05/2025	17:10:46.151	588		119.50
			3	119.50
			80	119.50
			40	119.50
			65	119.50
			588	119.50
			400	119.50
14/05/2025	17:10:44.737	20		119.46
			20	119.46
			20	119.46
14/05/2025	17:10:43.451	240		119.44
			240	119.44
			240	119.44
14/05/2025	17:10:32.161	50		119.44
			50	119.44
			50	119.44
14/05/2025	17:10:24.524	9		119.44
			9	119.44
			9	119.44
14/05/2025	17:10:23.246	19		119.40
			19	119.40
			19	119.40
14/05/2025	17:10:21.592	15		119.46
			15	119.46
			15	119.46
14/05/2025	17:10:21.311	20		119.40
			20	119.40
			20	119.40
14/05/2025	17:10:14.675	7		119.32
			7	119.32
			7	119.32
14/05/2025	17:10:13.344	100		119.34
			100	119.34
			100	119.34
14/05/2025	17:10:12.273	130		119.32
			130	119.32
			130	119.32
14/05/2025	17:10:07.522	90		119.28
			90	119.28
			90	119.28
14/05/2025	17:10:05.160	1		119.32
			1	119.32
			1	119.32
14/05/2025	17:10:04.401	30		119.30
			30	119.30
			30	119.30
14/05/2025	17:09:59.813	70		119.32
			70	119.32
			70	119.32
14/05/2025	17:09:56.615	25		119.38
			25	119.38
			25	119.38
14/05/2025	17:09:54.996	400		119.34
			400	119.34
			400	119.34
14/05/2025	17:09:43.902	159		119.36
			159	119.36
			159	119.36
14/05/2025	17:09:33.205	100		119.36
			100	119.36
			100	119.36
14/05/2025	17:09:32.965	300		119.32
			300	119.32
			300	119.32
14/05/2025	17:09:28.090	30		119.30
			30	119.30
			30	119.30
14/05/2025	17:09:27.195	30		119.36
			30	119.36
			30	119.36
14/05/2025	17:09:08.733	279		119.30
			39	119.30
			279	119.30
			100	119.30
			140	119.30
14/05/2025	17:09:06.474	6		119.32
			6	119.32
			6	119.32
14/05/2025	17:09:01.081	15		119.24
			15	119.24
			15	119.24
14/05/2025	17:08:56.962	36		119.26
			36	119.26
			36	119.26
14/05/2025	17:08:48.991	1		119.26
			1	119.26
			1	119.26
14/05/2025	17:08:48.361	30		119.24
			30	119.24
			30	119.24
14/05/2025	17:08:48.107	190		119.20
			190	119.20
			190	119.20
14/05/2025	17:08:32.265	1 500		119.20
			1 500	119.20
			1 500	119.20
14/05/2025	17:08:29.267	111		119.18
			111	119.18
			111	119.18
14/05/2025	17:08:15.318	340		119.20
			340	119.20
			340	119.20
14/05/2025	17:08:12.864	3		119.16
			3	119.16
			3	119.16
14/05/2025	17:08:10.956	9		119.20
			9	119.20
			9	119.20
14/05/2025	17:08:10.157	13		119.22
			13	119.22
			13	119.22
14/05/2025	17:08:09.543	4		119.24
			4	119.24
			4	119.24
14/05/2025	17:08:01.586	1		119.22
			1	119.22
			1	119.22
14/05/2025	17:07:49.608	25		119.14
			25	119.14
			25	119.14
14/05/2025	17:07:40.594	150		119.10
			150	119.10
			150	119.10
14/05/2025	17:07:35.718	13		119.04
			13	119.04
			13	119.04
14/05/2025	17:07:31.656	10		119.08
			10	119.08
			10	119.08
14/05/2025	17:07:27.758	1		119.08
			1	119.08
			1	119.08
14/05/2025	17:07:21.023	1		118.98
			1	118.98
			1	118.98
14/05/2025	17:07:16.431	20		119.04
			5	119.04
			15	119.04
			20	119.04
14/05/2025	17:07:04.183	10		118.96
			10	118.96
			10	118.96
14/05/2025	17:06:58.506	50		118.90
			50	118.90
			50	118.90
14/05/2025	17:06:57.092	300		118.90
			300	118.90
			300	118.90
14/05/2025	17:06:53.142	160		118.88
			160	118.88
			160	118.88
14/05/2025	17:06:52.001	120		118.90
			120	118.90
			120	118.90
14/05/2025	17:06:49.726	1		118.96
			1	118.96
			1	118.96
14/05/2025	17:06:43.083	3		118.94
			3	118.94
			3	118.94
14/05/2025	17:06:35.122	6		118.94
			6	118.94
			6	118.94
14/05/2025	17:06:25.749	26		118.92
			26	118.92
			26	118.92
14/05/2025	17:06:11.472	448		118.92
			448	118.92
			448	118.92
14/05/2025	17:06:06.267	20		118.92
			20	118.92
			20	118.92
14/05/2025	17:06:01.841	100		118.94
			100	118.94
			100	118.94
14/05/2025	17:05:58.598	2		118.96
			2	118.96
			2	118.96
14/05/2025	17:05:52.583	10		118.94
			10	118.94
			10	118.94
14/05/2025	17:05:52.216	1		118.94
			1	118.94
			1	118.94
14/05/2025	17:05:35.089	5		118.76
			5	118.76
			5	118.76
14/05/2025	17:05:20.588	18		118.70
			11	118.70
			17	118.70
			7	118.70
			1	118.70
14/05/2025	17:05:06.721	1 500		118.76
			1 500	118.76
			1 500	118.76
14/05/2025	17:04:58.893	15		118.86
			15	118.86
			15	118.86
14/05/2025	17:04:58.095	20		118.86
			20	118.86
			20	118.86
14/05/2025	17:04:54.084	1		118.80
			1	118.80
			1	118.80
14/05/2025	17:04:35.464	2		118.88
			2	118.88
			2	118.88
14/05/2025	17:04:33.258	23		118.92
			23	118.92
			23	118.92
14/05/2025	17:04:31.738	1		118.92
			1	118.92
			1	118.92
14/05/2025	17:04:23.087	1		118.88
			1	118.88
			1	118.88
14/05/2025	17:04:19.939	750		118.96
			750	118.96
			750	118.96
14/05/2025	17:04:14.042	14		119.00
			9	119.00
			5	119.00
			14	119.00
14/05/2025	17:04:07.188	7		118.94
			7	118.94
			7	118.94
14/05/2025	17:03:59.594	8		119.06
			8	119.06
			8	119.06
14/05/2025	17:03:45.189	56		118.96
			56	118.96
			56	118.96
14/05/2025	17:03:34.128	40		119.02
			40	119.02
			40	119.02
14/05/2025	17:03:26.945	100		119.00
			100	119.00
			100	119.00
14/05/2025	17:03:24.350	48		119.06
			48	119.06
			48	119.06
14/05/2025	17:03:11.392	25		119.00
			25	119.00
			25	119.00
14/05/2025	17:03:03.791	1		119.00
			1	119.00
			1	119.00
14/05/2025	17:02:43.712	55		118.96
			55	118.96
			55	118.96
14/05/2025	17:02:38.819	5		118.98
			5	118.98
			5	118.98
14/05/2025	17:02:33.622	1		118.98
			1	118.98
			1	118.98
14/05/2025	17:02:25.150	633		118.92
			633	118.92
			633	118.92
14/05/2025	17:01:57.190	20		119.00
			20	119.00
			20	119.00
14/05/2025	17:01:44.292	825		118.92
			825	118.92
			825	118.92
14/05/2025	17:01:38.670	1		119.00
			1	119.00
			1	119.00
14/05/2025	17:01:24.376	2		119.04
			2	119.04
			2	119.04
14/05/2025	17:01:12.499	7		118.98
			7	118.98
			7	118.98
14/05/2025	17:01:01.825	30		119.00
			30	119.00
			30	119.00
14/05/2025	17:00:48.052	9		119.04
			9	119.04
			9	119.04
14/05/2025	17:00:36.175	101		119.06
			101	119.06
			101	119.06
14/05/2025	17:00:11.178	250		118.98
			200	118.98
			250	118.98
			50	118.98
14/05/2025	17:00:07.906	5		119.00
			5	119.00
			5	119.00
14/05/2025	17:00:07.095	2		119.04
			2	119.04
			2	119.04
14/05/2025	17:00:01.389	22		119.08
			22	119.08
			22	119.08
14/05/2025	17:00:00.771	1		119.12
			1	119.12
			1	119.12
14/05/2025	16:59:44.082	10		119.02
			10	119.02
			10	119.02
14/05/2025	16:59:39.431	17		119.02
			17	119.02
			17	119.02
14/05/2025	16:59:37.017	1		119.08
			1	119.08
			1	119.08

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

Nvidia Corp.

Bid: 119.76 / Ask: 119.82
Volume: 744 201
+3.10%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:37:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice