Tradegate Exchange

Quantum eMotion Corp.

1850

1056

1.85

Date	Time	Volume	Order Volume	Price
04/11/2025	20:07:44.018	200		1.85
			200	1.85
			200	1.85
04/11/2025	20:07:15.241	1 000		1.85
			1 000	1.85
			1 000	1.85
04/11/2025	20:06:55.927	7		1.85
			7	1.85
			7	1.85
04/11/2025	20:06:54.924	966		1.85
			966	1.85
			966	1.85
04/11/2025	20:03:06.828	500		1.835
			500	1.835
			500	1.835
04/11/2025	20:02:37.029	1 000		1.845
			500	1.845
			500	1.845
			1 000	1.845
04/11/2025	20:02:20.212	1 000		1.86
			1 000	1.86
			500	1.86
			500	1.86
04/11/2025	19:59:56.017	2 000		1.865
			2 000	1.865
			2 000	1.865
04/11/2025	19:58:03.023	450		1.87
			200	1.87
			450	1.87
			250	1.87
04/11/2025	19:56:33.610	1 500		1.875
			1 500	1.875
			742	1.875
			758	1.875
04/11/2025	19:56:28.589	100		1.875
			100	1.875
			100	1.875
04/11/2025	19:55:50.564	1 500		1.85
			1 000	1.85
			1 500	1.85
			500	1.85
04/11/2025	19:55:01.357	3 050		1.85
			3 050	1.85
			550	1.85
			2 500	1.85
04/11/2025	19:54:30.449	60		1.845
			60	1.845
			60	1.845
04/11/2025	19:54:15.483	20		1.83
			20	1.83
			20	1.83
04/11/2025	19:54:01.848	500		1.835
			500	1.835
			500	1.835
04/11/2025	19:53:09.776	4 000		1.82
			4 000	1.82
			500	1.82
			2 000	1.82
			1 000	1.82
			500	1.82
04/11/2025	19:52:28.584	550		1.845
			550	1.845
			550	1.845
04/11/2025	19:51:42.122	150		1.81
			150	1.81
			150	1.81
04/11/2025	19:51:15.780	1 200		1.845
			1 200	1.845
			1 200	1.845
04/11/2025	19:50:09.603	120		1.845
			120	1.845
			120	1.845
04/11/2025	19:49:13.053	500		1.845
			500	1.845
			500	1.845
04/11/2025	19:48:13.201	350		1.845
			350	1.845
			350	1.845
04/11/2025	19:47:55.747	2 900		1.83
			2 900	1.83
			2 400	1.83
			500	1.83
04/11/2025	19:47:26.639	500		1.83
			500	1.83
			500	1.83
04/11/2025	19:46:34.106	5 000		1.845
			5 000	1.845
			5 000	1.845
04/11/2025	19:46:11.516	5 000		1.845
			5 000	1.845
			5 000	1.845
04/11/2025	19:45:32.009	1 290		1.82
			500	1.82
			1 290	1.82
			790	1.82
04/11/2025	19:45:06.029	274		1.845
			274	1.845
			274	1.845
04/11/2025	19:44:29.029	1 500		1.82
			1 500	1.82
			1 500	1.82
04/11/2025	19:44:07.902	2 000		1.845
			1 050	1.845
			950	1.845
			2 000	1.845
04/11/2025	19:43:35.310	1 000		1.845
			300	1.845
			700	1.845
			1 000	1.845
04/11/2025	19:43:22.849	1 000		1.82
			1 000	1.82
			1 000	1.82
04/11/2025	19:42:28.176	2 000		1.82
			2 000	1.82
			2 000	1.82
04/11/2025	19:42:10.225	540		1.82
			50	1.82
			490	1.82
			540	1.82
04/11/2025	19:41:55.057	200		1.845
			200	1.845
			200	1.845
04/11/2025	19:40:28.528	1 500		1.835
			1 500	1.835
			1 500	1.835
04/11/2025	19:40:04.741	1 000		1.835
			202	1.835
			1 000	1.835
			498	1.835
			300	1.835
04/11/2025	19:34:23.278	400		1.815
			400	1.815
			400	1.815
04/11/2025	19:34:14.217	4 906		1.825
			4 906	1.825
			4 906	1.825
04/11/2025	19:34:14.083	10 739		1.825
			5 739	1.825
			10 739	1.825
			5 000	1.825
04/11/2025	19:34:06.759	5 800		1.815
			2 645	1.815
			1 000	1.815
			2 155	1.815
			5 000	1.815
			800	1.815
04/11/2025	19:31:15.078	5 000		1.805
			5 000	1.805
			5 000	1.805
04/11/2025	19:30:39.969	850		1.815
			850	1.815
			62	1.815
			788	1.815
04/11/2025	19:30:18.585	20 000		1.78
			2 000	1.78
			5	1.78
			1 500	1.78
			788	1.78
			5 843	1.78
			4 000	1.78
			20 000	1.78
			5 864	1.78
04/11/2025	19:29:41.822	5 000		1.78
			5 000	1.78
			5 000	1.78
04/11/2025	19:29:08.491	500		1.81
			500	1.81
			500	1.81
04/11/2025	19:28:26.000	1 000		1.775
			1 000	1.775
			1 000	1.775
04/11/2025	19:28:16.253	49		1.805
			49	1.805
			49	1.805
04/11/2025	19:28:06.056	120		1.775
			120	1.775
			120	1.775
04/11/2025	19:27:53.345	2 809		1.77
			800	1.77
			2 000	1.77
			9	1.77
			2 809	1.77
04/11/2025	19:27:34.049	3		1.77
			3	1.77
			3	1.77
04/11/2025	19:27:30.514	1 666		1.80
			1 666	1.80
			1 666	1.80
04/11/2025	19:27:09.504	223		1.805
			223	1.805
			223	1.805
04/11/2025	19:26:46.711	1 150		1.77
			1 150	1.77
			1 150	1.77
04/11/2025	19:26:39.318	400		1.765
			400	1.765
			400	1.765
04/11/2025	19:26:28.452	3 000		1.765
			3 000	1.765
			3 000	1.765
04/11/2025	19:26:22.901	3 688		1.765
			600	1.765
			500	1.765
			300	1.765
			235	1.765
			3 688	1.765
			2 053	1.765
04/11/2025	19:26:22.758	5 600		1.775
			500	1.775
			399	1.775
			100	1.775
			2 000	1.775
			5 000	1.775
			2 701	1.775
			500	1.775
04/11/2025	19:26:22.621	5 000		1.80
			2 500	1.80
			5 000	1.80
			300	1.80
			500	1.80
			1 500	1.80
			200	1.80
04/11/2025	19:26:19.577	2 307		1.805
			138	1.805
			700	1.805
			1 469	1.805
			2 307	1.805
04/11/2025	19:24:46.588	3 500		1.81
			3 500	1.81
			1 500	1.81
			2 000	1.81
04/11/2025	19:24:37.808	5 000		1.81
			2 000	1.81
			5 000	1.81
			1 000	1.81
			1 000	1.81
			1 000	1.81
04/11/2025	19:24:33.001	1 809		1.82
			450	1.82
			998	1.82
			1 809	1.82
			361	1.82
04/11/2025	19:24:31.627	500		1.82
			500	1.82
			500	1.82
04/11/2025	19:23:26.239	11 200		1.82
			160	1.82
			1 500	1.82
			4 000	1.82
			2 000	1.82
			11 200	1.82
			1 000	1.82
			1 000	1.82
			500	1.82
			700	1.82
			340	1.82
04/11/2025	19:22:36.554	2 000		1.85
			2 000	1.85
			2 000	1.85
04/11/2025	19:21:36.639	1		1.85
			1	1.85
			1	1.85
04/11/2025	19:19:17.948	2 500		1.85
			2 500	1.85
			2 500	1.85
04/11/2025	19:18:09.320	4 000		1.85
			4 000	1.85
			4 000	1.85
04/11/2025	19:17:35.980	700		1.84
			700	1.84
			300	1.84
			400	1.84
04/11/2025	19:16:17.607	3 629		1.82
			3 000	1.82
			629	1.82
			500	1.82
			3 129	1.82
04/11/2025	19:16:17.593	350		1.82
			350	1.82
			350	1.82
04/11/2025	19:16:11.374	1 000		1.83
			1 000	1.83
			1 000	1.83
04/11/2025	19:15:55.713	710		1.845
			500	1.845
			710	1.845
			210	1.845
04/11/2025	19:15:49.534	1		1.845
			1	1.845
			1	1.845
04/11/2025	19:14:55.755	1 000		1.84
			1 000	1.84
			1 000	1.84
04/11/2025	19:14:29.343	2 000		1.85
			2 000	1.85
			2 000	1.85
04/11/2025	19:14:20.270	500		1.855
			500	1.855
			500	1.855
04/11/2025	19:13:59.385	16 962		1.85
			16 962	1.85
			16 962	1.85
04/11/2025	19:13:57.783	1 500		1.85
			1 500	1.85
			1 500	1.85
04/11/2025	19:13:52.589	4 552		1.85
			478	1.85
			1 724	1.85
			1 000	1.85
			540	1.85
			1 250	1.85
			600	1.85
			500	1.85
			3 012	1.85
04/11/2025	19:13:52.560	1 650		1.85
			200	1.85
			25	1.85
			1 650	1.85
			526	1.85
			899	1.85
04/11/2025	19:13:52.229	2 250		1.86
			2 250	1.86
			2 250	1.86
04/11/2025	19:13:22.217	1 000		1.88
			1 000	1.88
			1 000	1.88
04/11/2025	19:12:00.506	200		1.88
			200	1.88
			200	1.88
04/11/2025	19:11:59.480	5		1.88
			5	1.88
			5	1.88
04/11/2025	19:10:59.424	600		1.88
			600	1.88
			600	1.88
04/11/2025	19:10:49.960	300		1.87
			300	1.87
			300	1.87
04/11/2025	19:10:45.392	3 500		1.87
			1 921	1.87
			1 579	1.87
			3 500	1.87
04/11/2025	19:10:09.736	4 442		1.86
			888	1.86
			888	1.86
			4 442	1.86
			666	1.86
			2 000	1.86
04/11/2025	19:07:53.891	500		1.885
			500	1.885
			500	1.885
04/11/2025	19:05:40.727	2 500		1.90
			2 500	1.90
			1 856	1.90
			644	1.90
04/11/2025	19:05:39.409	150		1.90
			150	1.90
			150	1.90
04/11/2025	19:03:00.075	439		1.905
			439	1.905
			439	1.905
04/11/2025	19:01:53.832	360		1.905
			360	1.905
			360	1.905
04/11/2025	19:01:03.396	690		1.905
			690	1.905
			690	1.905
04/11/2025	19:00:43.759	3 000		1.89
			3 000	1.89
			2 000	1.89
			1 000	1.89
04/11/2025	19:00:40.317	1 500		1.89
			1 500	1.89
			777	1.89
			723	1.89
04/11/2025	18:59:47.727	500		1.885
			500	1.885
			500	1.885
04/11/2025	18:58:35.996	3 000		1.885
			210	1.885
			2 790	1.885
			3 000	1.885
04/11/2025	18:57:49.960	1 000		1.885
			1 000	1.885
			1 000	1.885
04/11/2025	18:57:17.307	500		1.885
			500	1.885
			500	1.885
04/11/2025	18:56:30.555	1 000		1.86
			1 000	1.86
			1 000	1.86
04/11/2025	18:55:41.714	5 710		1.865
			555	1.865
			800	1.865
			4 355	1.865
			5 710	1.865
04/11/2025	18:54:19.790	265		1.89
			265	1.89
			265	1.89
04/11/2025	18:54:15.186	21 000		1.87
			15 000	1.87
			6 000	1.87
			20 000	1.87
			1 000	1.87
04/11/2025	18:54:05.643	5 000		1.875
			5 000	1.875
			5 000	1.875
04/11/2025	18:53:59.798	10 000		1.875
			1 100	1.875
			5 000	1.875
			10 000	1.875
			3 900	1.875
04/11/2025	18:50:01.634	4 100		1.88
			4 100	1.88
			1 100	1.88
			3 000	1.88
04/11/2025	18:49:52.956	2 150		1.88
			150	1.88
			1 484	1.88
			2 000	1.88
			666	1.88
04/11/2025	18:49:52.866	5 000		1.88
			1 000	1.88
			1 587	1.88
			500	1.88
			1 913	1.88
			5 000	1.88
04/11/2025	18:49:21.360	3 210		1.90
			3 000	1.90
			3 210	1.90
			210	1.90
04/11/2025	18:49:18.927	500		1.91
			500	1.91
			500	1.91
04/11/2025	18:48:52.028	1 000		1.905
			500	1.905
			1 000	1.905
			500	1.905
04/11/2025	18:46:53.102	4 000		1.905
			4 000	1.905
			1 300	1.905
			2 700	1.905
04/11/2025	18:46:50.721	900		1.905
			500	1.905
			400	1.905
			900	1.905
04/11/2025	18:45:43.174	1 750		1.89
			115	1.89
			900	1.89
			1 750	1.89
			100	1.89
			135	1.89
			500	1.89
04/11/2025	18:45:06.902	1 000		1.92
			1 000	1.92
			1 000	1.92
04/11/2025	18:44:34.319	500		1.94
			500	1.94
			500	1.94
04/11/2025	18:43:29.939	1 030		1.94
			1 030	1.94
			1 030	1.94
04/11/2025	18:41:53.317	400		1.92
			400	1.92
			400	1.92
04/11/2025	18:41:15.610	500		1.94
			500	1.94
			500	1.94
04/11/2025	18:40:33.297	1 000		1.945
			1 000	1.945
			1 000	1.945
04/11/2025	18:38:33.561	500		1.95
			500	1.95
			500	1.95
04/11/2025	18:37:52.716	201		1.96
			201	1.96
			201	1.96
04/11/2025	18:37:33.656	1 000		1.955
			550	1.955
			450	1.955
			1 000	1.955
04/11/2025	18:36:17.072	1 000		1.955
			500	1.955
			500	1.955
			1 000	1.955
04/11/2025	18:35:51.132	255		1.955
			255	1.955
			255	1.955
04/11/2025	18:35:22.108	225		1.955
			225	1.955
			225	1.955
04/11/2025	18:35:10.637	271		1.955
			271	1.955
			271	1.955
04/11/2025	18:29:15.308	500		1.94
			500	1.94
			500	1.94
04/11/2025	18:27:59.446	150		1.935
			150	1.935
			150	1.935
04/11/2025	18:26:08.253	888		1.92
			888	1.92
			388	1.92
			500	1.92
04/11/2025	18:23:32.654	500		1.925
			500	1.925
			500	1.925
04/11/2025	18:19:18.122	4 000		1.905
			2 000	1.905
			888	1.905
			4 000	1.905
			612	1.905
			500	1.905
04/11/2025	18:18:08.100	1 000		1.92
			1 000	1.92
			1 000	1.92
04/11/2025	18:18:07.821	1 000		1.925
			1 000	1.925
			1 000	1.925
04/11/2025	18:17:43.150	500		1.93
			500	1.93
			500	1.93
04/11/2025	18:17:10.766	689		1.92
			104	1.92
			689	1.92
			585	1.92
04/11/2025	18:16:48.481	1 500		1.93
			500	1.93
			1 500	1.93
			1 000	1.93
04/11/2025	18:16:09.958	280		1.955
			280	1.955
			280	1.955
04/11/2025	18:16:06.258	1 500		1.935
			1 500	1.935
			1 500	1.935
04/11/2025	18:15:46.669	500		1.94
			500	1.94
			500	1.94
04/11/2025	18:12:52.107	25 431		1.94
			25 431	1.94
			400	1.94
			500	1.94
			1 000	1.94
			23 531	1.94
04/11/2025	18:12:03.615	5 000		1.94
			5 000	1.94
			5 000	1.94
04/11/2025	18:12:03.523	500		1.945
			500	1.945
			500	1.945
04/11/2025	18:11:27.004	1 000		1.955
			800	1.955
			200	1.955
			1 000	1.955
04/11/2025	18:09:17.701	1 150		1.955
			373	1.955
			777	1.955
			1 150	1.955
04/11/2025	18:07:35.713	50		1.96
			50	1.96
			50	1.96
04/11/2025	18:06:36.790	14 000		1.94
			14 000	1.94
			14 000	1.94
04/11/2025	18:06:09.557	5 000		1.94
			5 000	1.94
			5 000	1.94
04/11/2025	18:06:09.509	777		1.945
			777	1.945
			777	1.945
04/11/2025	18:05:49.153	2 000		1.95
			2 000	1.95
			2 000	1.95
04/11/2025	18:05:47.410	950		1.975
			500	1.975
			450	1.975
			950	1.975
04/11/2025	18:05:24.921	421		1.975
			421	1.975
			421	1.975
04/11/2025	18:04:59.830	475		1.945
			475	1.945
			475	1.945
04/11/2025	18:04:11.576	900		1.945
			500	1.945
			900	1.945
			400	1.945
04/11/2025	18:03:58.690	500		1.975
			500	1.975
			500	1.975
04/11/2025	18:03:23.131	250		1.975
			250	1.975
			250	1.975
04/11/2025	18:01:59.390	1 000		1.945
			1 000	1.945
			1 000	1.945
04/11/2025	17:58:02.901	500		1.965
			500	1.965
			500	1.965
04/11/2025	17:58:00.595	200		1.94
			200	1.94
			200	1.94
04/11/2025	17:55:18.409	80		1.975
			80	1.975
			80	1.975
04/11/2025	17:49:19.862	400		1.975
			400	1.975
			400	1.975
04/11/2025	17:49:19.780	3 600		1.975
			3 600	1.975
			3 600	1.975
04/11/2025	17:49:06.333	1 600		1.975
			1 600	1.975
			1 600	1.975
04/11/2025	17:48:52.415	1 500		1.94
			360	1.94
			100	1.94
			1 500	1.94
			40	1.94
			500	1.94
			500	1.94
04/11/2025	17:48:24.414	2 000		1.975
			2 000	1.975
			500	1.975
			1 500	1.975
04/11/2025	17:46:51.295	800		1.975
			800	1.975
			800	1.975
04/11/2025	17:46:39.358	350		1.975
			350	1.975
			350	1.975
04/11/2025	17:45:22.556	5 000		1.96
			10	1.96
			4 990	1.96
			5 000	1.96
04/11/2025	17:45:10.158	400		1.97
			400	1.97
			400	1.97
04/11/2025	17:45:07.065	84		1.97
			84	1.97
			84	1.97
04/11/2025	17:41:09.057	4 506		1.97
			4 506	1.97
			700	1.97
			3 003	1.97
			803	1.97
04/11/2025	17:38:44.321	6 000		1.97
			6 000	1.97
			6 000	1.97
04/11/2025	17:37:32.013	49		1.935
			49	1.935
			49	1.935
04/11/2025	17:36:39.447	1 800		1.965
			890	1.965
			500	1.965
			410	1.965
			1 800	1.965
04/11/2025	17:33:58.155	500		1.95
			500	1.95
			500	1.95
04/11/2025	17:32:52.637	500		1.935
			500	1.935
			500	1.935
04/11/2025	17:32:44.153	2 500		1.935
			2 500	1.935
			500	1.935
			2 000	1.935
04/11/2025	17:29:11.322	1 277		1.93
			777	1.93
			1 277	1.93
			500	1.93
04/11/2025	17:28:55.723	124		1.925
			124	1.925
			124	1.925
04/11/2025	17:28:33.285	193		1.955
			193	1.955
			193	1.955
04/11/2025	17:26:50.355	1		1.94
			1	1.94
			1	1.94
04/11/2025	17:26:08.605	264		1.915
			264	1.915
			264	1.915
04/11/2025	17:25:01.066	4 000		1.915
			200	1.915
			500	1.915
			4 000	1.915
			500	1.915
			2 800	1.915
04/11/2025	17:23:46.176	125		1.915
			125	1.915
			125	1.915
04/11/2025	17:20:53.846	1 000		1.955
			223	1.955
			1 000	1.955
			777	1.955
04/11/2025	17:18:16.539	500		1.955
			500	1.955
			500	1.955
04/11/2025	17:16:14.012	6 981		1.94
			6 981	1.94
			6 981	1.94
04/11/2025	17:16:05.917	2 599		1.94
			2 599	1.94
			500	1.94
			500	1.94
			1 599	1.94
04/11/2025	17:13:55.837	30		1.94
			30	1.94
			30	1.94
04/11/2025	17:12:34.674	1 000		1.91
			1 000	1.91
			1 000	1.91
04/11/2025	17:11:47.048	3 000		1.905
			3 000	1.905
			3 000	1.905
04/11/2025	17:10:37.558	100		1.93
			100	1.93
			100	1.93
04/11/2025	17:10:31.319	500		1.925
			500	1.925
			500	1.925
04/11/2025	17:09:29.805	50		1.935
			50	1.935
			50	1.935
04/11/2025	17:09:16.831	2 500		1.905
			2 500	1.905
			2 500	1.905
04/11/2025	17:08:30.453	120		1.905
			120	1.905
			120	1.905
04/11/2025	17:05:01.122	200		1.935
			200	1.935
			200	1.935
04/11/2025	17:04:55.120	55		1.92
			55	1.92
			55	1.92
04/11/2025	17:04:22.865	1		1.935
			1	1.935
			1	1.935
04/11/2025	17:01:57.816	2 400		1.905
			2 400	1.905
			998	1.905
			1 402	1.905
04/11/2025	17:00:57.210	13		1.935
			13	1.935
			13	1.935
04/11/2025	17:00:10.711	500		1.915
			500	1.915
			500	1.915
04/11/2025	16:59:42.037	1 600		1.945
			1 600	1.945
			1 600	1.945
04/11/2025	16:59:21.774	50		1.935
			50	1.935
			50	1.935
04/11/2025	16:59:10.651	5 000		1.945
			5 000	1.945
			4 000	1.945
			500	1.945
			500	1.945
04/11/2025	16:57:24.867	5 000		1.93
			5 000	1.93
			5 000	1.93
04/11/2025	16:57:24.764	550		1.93
			550	1.93
			550	1.93
04/11/2025	16:57:16.880	2 300		1.93
			2 300	1.93
			2 300	1.93
04/11/2025	16:57:08.159	100		1.935
			100	1.935
			100	1.935
04/11/2025	16:56:44.019	5 000		1.93
			5 000	1.93
			5 000	1.93
04/11/2025	16:56:18.599	2 328		1.90
			805	1.90
			303	1.90
			500	1.90
			220	1.90
			2 328	1.90
			500	1.90
04/11/2025	16:56:12.826	5 000		1.945
			5 000	1.945
			5 000	1.945
04/11/2025	16:55:31.488	5 000		1.955
			4 400	1.955
			600	1.955
			5 000	1.955
04/11/2025	16:55:31.293	750		1.93
			750	1.93
			750	1.93
04/11/2025	16:54:54.321	5 000		1.96
			5 000	1.96
			5 000	1.96
04/11/2025	16:53:29.769	2 500		1.945
			2 500	1.945
			2 500	1.945
04/11/2025	16:53:26.688	5 000		1.95
			5 000	1.95
			4 223	1.95
			777	1.95
04/11/2025	16:53:14.352	10 000		1.93
			555	1.93
			700	1.93
			300	1.93
			10 000	1.93
			8 445	1.93
04/11/2025	16:50:07.345	300		1.955
			300	1.955
			300	1.955
04/11/2025	16:48:36.460	10		1.935
			10	1.935
			10	1.935
04/11/2025	16:47:45.831	520		1.965
			520	1.965
			520	1.965
04/11/2025	16:44:57.406	500		1.97
			500	1.97
			500	1.97
04/11/2025	16:44:40.545	1 460		1.97
			1 460	1.97
			1 460	1.97
04/11/2025	16:44:10.857	1 000		1.97
			1 000	1.97
			1 000	1.97
04/11/2025	16:42:46.667	100		1.97
			100	1.97
			100	1.97
04/11/2025	16:42:27.202	200		1.945
			200	1.945
			200	1.945
04/11/2025	16:42:09.426	180		1.98
			180	1.98
			180	1.98
04/11/2025	16:40:34.672	2 000		1.97
			2 000	1.97
			2 000	1.97
04/11/2025	16:40:17.599	15		1.935
			15	1.935
			15	1.935
04/11/2025	16:39:54.296	330		1.97
			330	1.97
			330	1.97
04/11/2025	16:39:01.194	1 000		1.985
			1 000	1.985
			445	1.985
			555	1.985
04/11/2025	16:36:02.437	500		1.895
			500	1.895
			500	1.895
04/11/2025	16:35:55.193	2 965		1.895
			2 965	1.895
			1 500	1.895
			1 465	1.895
04/11/2025	16:35:22.562	1 000		1.90
			350	1.90
			450	1.90
			200	1.90
			1 000	1.90
04/11/2025	16:35:22.466	1 500		1.905
			1 000	1.905
			500	1.905
			1 500	1.905
04/11/2025	16:35:22.391	25		1.925
			25	1.925
			25	1.925
04/11/2025	16:34:07.978	1		1.95
			1	1.95
			1	1.95
04/11/2025	16:33:26.471	500		1.945
			500	1.945
			500	1.945
04/11/2025	16:32:54.754	300		1.95
			300	1.95
			300	1.95
04/11/2025	16:32:35.584	500		1.97
			500	1.97
			500	1.97
04/11/2025	16:32:16.037	1 535		1.955
			1 535	1.955
			1 535	1.955
04/11/2025	16:32:15.591	500		1.955
			155	1.955
			345	1.955
			500	1.955
04/11/2025	16:32:09.751	1		1.99
			1	1.99
			1	1.99
04/11/2025	16:31:38.567	1 000		1.975
			1 000	1.975
			1 000	1.975
04/11/2025	16:31:25.472	550		1.99
			550	1.99
			550	1.99
04/11/2025	16:30:49.364	1 702		1.99
			1 702	1.99
			1 702	1.99
04/11/2025	16:28:22.603	6 298		1.995
			6 298	1.995
			6 298	1.995
04/11/2025	16:28:06.651	1 702		1.995
			1 702	1.995
			1 702	1.995
04/11/2025	16:26:33.966	2 221		2.02
			2 221	2.02
			2 221	2.02
04/11/2025	16:25:39.095	3 000		2.02
			3 000	2.02
			3 000	2.02
04/11/2025	16:24:20.056	5 000		2.01
			5 000	2.01
			5 000	2.01
04/11/2025	16:23:41.278	21 991		2.00
			4 000	2.00
			4 000	2.00
			5 991	2.00
			21 611	2.00
			4 000	2.00
			380	2.00
			4 000	2.00
04/11/2025	16:23:37.024	5 000		1.995
			5 000	1.995
			5 000	1.995
04/11/2025	16:23:34.383	5 000		1.995
			5 000	1.995
			5 000	1.995
04/11/2025	16:23:26.738	26 000		2.00
			5 000	2.00
			4 000	2.00
			26 000	2.00
			17 000	2.00
04/11/2025	16:22:29.914	5 000		1.995
			5 000	1.995
			5 000	1.995
04/11/2025	16:21:05.818	500		1.995
			500	1.995
			500	1.995
04/11/2025	16:19:52.304	12		1.995
			12	1.995
			12	1.995
04/11/2025	16:18:47.565	275		1.995
			275	1.995
			275	1.995
04/11/2025	16:18:00.405	1 000		1.995
			1 000	1.995
			1 000	1.995
04/11/2025	16:17:49.856	1 000		1.995
			1 000	1.995
			1 000	1.995
04/11/2025	16:17:27.970	5 000		1.995
			5 000	1.995
			5 000	1.995
04/11/2025	16:17:22.058	4 000		1.995
			4 000	1.995
			4 000	1.995
04/11/2025	16:17:21.977	4 000		1.995
			4 000	1.995
			4 000	1.995
04/11/2025	16:16:47.983	5 955		2.00
			5 000	2.00
			5 955	2.00
			400	2.00
			555	2.00
04/11/2025	16:16:38.521	58		2.05
			58	2.05
			58	2.05
04/11/2025	16:15:24.431	100		2.05
			100	2.05
			100	2.05
04/11/2025	16:12:46.249	3 500		2.04
			300	2.04
			3 500	2.04
			3 200	2.04
04/11/2025	16:10:52.557	2 403		2.01
			2 403	2.01
			2 403	2.01
04/11/2025	16:09:54.533	5 000		1.985
			5 000	1.985
			5 000	1.985
04/11/2025	16:08:49.480	1		2.00
			1	2.00
			1	2.00
04/11/2025	16:08:45.559	10 100		1.99
			100	1.99
			600	1.99
			8 000	1.99
			10 000	1.99
			1 500	1.99
04/11/2025	16:08:24.616	5 000		2.00
			5 000	2.00
			5 000	2.00
04/11/2025	16:08:22.487	24		2.00
			24	2.00
			24	2.00
04/11/2025	16:08:01.184	3		1.995
			3	1.995
			3	1.995

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: 174.24 / Ask: 174.32
Volume: 332 979
-3.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 20:08:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice