Nvidia Corp.

250

172

146.00

Date Time Volume Order Volume Price
03/09/2025 08:37:49.997 1   146.00
      1 146.00
      1 146.00
03/09/2025 08:37:44.633 31   146.14
      31 146.14
      31 146.14
03/09/2025 08:37:39.110 1   146.14
      1 146.14
      1 146.14
03/09/2025 08:36:16.451 34   146.14
      34 146.14
      34 146.14
03/09/2025 08:35:24.434 1   146.00
      1 146.00
      1 146.00
03/09/2025 08:34:31.566 2   146.14
      2 146.14
      2 146.14
03/09/2025 08:33:20.330 1   146.14
      1 146.14
      1 146.14
03/09/2025 08:32:32.908 5   146.14
      5 146.14
      5 146.14
03/09/2025 08:32:25.404 200   146.04
      200 146.04
      200 146.04
03/09/2025 08:32:21.468 8   146.14
      8 146.14
      8 146.14
03/09/2025 08:32:16.844 3   146.14
      1 146.14
      3 146.14
      2 146.14
03/09/2025 08:31:21.477 850   146.02
      49 146.02
      850 146.02
      801 146.02
03/09/2025 08:31:07.426 2   146.00
      2 146.00
      2 146.00
03/09/2025 08:31:06.939 5   146.00
      5 146.00
      5 146.00
03/09/2025 08:31:06.117 32   146.14
      32 146.14
      32 146.14
03/09/2025 08:31:04.614 100   146.14
      100 146.14
      100 146.14
03/09/2025 08:31:04.529 400   146.14
      400 146.14
      400 146.14
03/09/2025 08:31:02.794 3   146.14
      3 146.14
      3 146.14
03/09/2025 08:30:32.486 4   145.98
      4 145.98
      4 145.98
03/09/2025 08:30:19.615 11   146.16
      11 146.16
      11 146.16
03/09/2025 08:30:11.292 20   145.98
      20 145.98
      20 145.98
03/09/2025 08:29:58.030 1 500   146.02
      2 146.02
      1 500 146.02
      300 146.02
      1 198 146.02
03/09/2025 08:29:32.568 500   146.00
      500 146.00
      500 146.00
03/09/2025 08:29:25.440 500   146.00
      500 146.00
      500 146.00
03/09/2025 08:29:21.494 35   146.10
      15 146.10
      20 146.10
      35 146.10
03/09/2025 08:29:10.983 731   145.94
      731 145.94
      731 145.94
03/09/2025 08:29:06.454 500   145.92
      500 145.92
      500 145.92
03/09/2025 08:29:00.243 500   145.94
      500 145.94
      500 145.94
03/09/2025 08:28:59.438 269   145.94
      269 145.94
      269 145.94
03/09/2025 08:28:49.929 63   146.08
      63 146.08
      63 146.08
03/09/2025 08:28:45.855 22   146.08
      22 146.08
      22 146.08
03/09/2025 08:28:34.213 45   146.08
      45 146.08
      45 146.08
03/09/2025 08:28:13.562 20   146.08
      20 146.08
      20 146.08
03/09/2025 08:28:03.968 1   146.08
      1 146.08
      1 146.08
03/09/2025 08:28:02.649 25   146.08
      25 146.08
      25 146.08
03/09/2025 08:28:01.150 69   146.08
      50 146.08
      69 146.08
      19 146.08
03/09/2025 08:27:46.774 7   146.08
      7 146.08
      7 146.08
03/09/2025 08:27:38.312 4   146.08
      4 146.08
      4 146.08
03/09/2025 08:27:33.317 405   145.92
      405 145.92
      405 145.92
03/09/2025 08:26:53.207 50   146.08
      50 146.08
      50 146.08
03/09/2025 08:26:52.481 20   146.08
      20 146.08
      20 146.08
03/09/2025 08:26:06.991 15   146.08
      15 146.08
      15 146.08
03/09/2025 08:25:58.606 20   145.92
      20 145.92
      20 145.92
03/09/2025 08:25:34.513 103   146.08
      103 146.08
      103 146.08
03/09/2025 08:24:54.998 1   146.08
      1 146.08
      1 146.08
03/09/2025 08:24:27.702 10   146.08
      10 146.08
      10 146.08
03/09/2025 08:24:19.137 100   146.08
      100 146.08
      100 146.08
03/09/2025 08:24:16.480 500   146.08
      500 146.08
      500 146.08
03/09/2025 08:24:05.853 22   145.94
      2 145.94
      2 145.94
      5 145.94
      15 145.94
      8 145.94
      6 145.94
      4 145.94
      2 145.94
03/09/2025 08:22:47.801 500   145.94
      500 145.94
      500 145.94
03/09/2025 08:22:40.448 48   145.94
      48 145.94
      48 145.94
03/09/2025 08:22:35.394 10   145.94
      10 145.94
      10 145.94
03/09/2025 08:22:32.322 442   145.94
      442 145.94
      442 145.94
03/09/2025 08:22:30.090 100   145.84
      100 145.84
      100 145.84
03/09/2025 08:22:02.460 10   145.94
      10 145.94
      10 145.94
03/09/2025 08:20:38.822 100   145.94
      100 145.94
      100 145.94
03/09/2025 08:20:36.838 4   145.94
      4 145.94
      4 145.94
03/09/2025 08:20:18.637 10   145.78
      10 145.78
      10 145.78
03/09/2025 08:20:18.277 2   145.78
      2 145.78
      2 145.78
03/09/2025 08:20:03.341 3   145.78
      3 145.78
      3 145.78
03/09/2025 08:19:52.648 270   145.78
      270 145.78
      270 145.78
03/09/2025 08:19:51.056 7   145.94
      7 145.94
      7 145.94
03/09/2025 08:19:46.325 4   145.94
      4 145.94
      4 145.94
03/09/2025 08:18:58.828 100   145.78
      100 145.78
      100 145.78
03/09/2025 08:18:57.122 10   145.78
      10 145.78
      10 145.78
03/09/2025 08:17:48.261 6   145.78
      6 145.78
      6 145.78
03/09/2025 08:17:18.779 21   146.04
      21 146.04
      21 146.04
03/09/2025 08:17:09.100 22   145.84
      22 145.84
      22 145.84
03/09/2025 08:16:48.063 7   146.04
      7 146.04
      7 146.04
03/09/2025 08:16:42.349 1   146.04
      1 146.04
      1 146.04
03/09/2025 08:16:29.624 4   146.08
      4 146.08
      4 146.08
03/09/2025 08:16:20.708 500   145.90
      500 145.90
      500 145.90
03/09/2025 08:16:19.322 201   146.00
      1 146.00
      201 146.00
      200 146.00
03/09/2025 08:16:13.322 109   146.02
      109 146.02
      109 146.02
03/09/2025 08:16:12.719 100   146.02
      100 146.02
      100 146.02
03/09/2025 08:16:12.116 10   146.02
      10 146.02
      10 146.02
03/09/2025 08:16:11.514 91   146.02
      91 146.02
      91 146.02
03/09/2025 08:16:10.910 1   146.02
      1 146.02
      1 146.02
03/09/2025 08:16:10.308 10   146.02
      10 146.02
      10 146.02
03/09/2025 08:16:09.705 102   146.02
      102 146.02
      102 146.02
03/09/2025 08:16:09.102 36   146.02
      36 146.02
      36 146.02
03/09/2025 08:16:08.498 90   146.02
      90 146.02
      90 146.02
03/09/2025 08:16:07.795 100   146.02
      100 146.02
      100 146.02
03/09/2025 08:15:58.586 3   146.08
      3 146.08
      3 146.08
03/09/2025 08:15:03.265 200   146.00
      200 146.00
      200 146.00
03/09/2025 08:14:24.521 30   145.78
      30 145.78
      30 145.78
03/09/2025 08:14:10.086 35   145.78
      35 145.78
      35 145.78
03/09/2025 08:13:27.385 1   145.90
      1 145.90
      1 145.90
03/09/2025 08:13:21.575 100   145.88
      100 145.88
      100 145.88
03/09/2025 08:13:06.053 4   145.90
      4 145.90
      4 145.90
03/09/2025 08:13:01.453 5   145.78
      5 145.78
      5 145.78
03/09/2025 08:12:38.616 10   145.78
      10 145.78
      10 145.78
03/09/2025 08:12:06.714 10   145.78
      10 145.78
      10 145.78
03/09/2025 08:11:38.539 433   145.78
      433 145.78
      433 145.78
03/09/2025 08:11:19.108 300   145.76
      300 145.76
      300 145.76
03/09/2025 08:10:47.014 2   145.76
      2 145.76
      2 145.76
03/09/2025 08:10:42.392 4   145.74
      4 145.74
      4 145.74
03/09/2025 08:10:26.123 31   145.74
      31 145.74
      31 145.74
03/09/2025 08:10:16.541 24   145.74
      24 145.74
      24 145.74
03/09/2025 08:10:09.907 5   145.76
      5 145.76
      5 145.76
03/09/2025 08:09:18.868 2   145.90
      2 145.90
      2 145.90
03/09/2025 08:08:58.145 1   145.90
      1 145.90
      1 145.90
03/09/2025 08:08:43.981 100   145.88
      100 145.88
      100 145.88
03/09/2025 08:08:10.775 1   145.90
      1 145.90
      1 145.90
03/09/2025 08:07:59.078 2   145.90
      2 145.90
      2 145.90
03/09/2025 08:07:36.485 27   145.74
      27 145.74
      27 145.74
03/09/2025 08:07:34.048 70   145.78
      4 145.78
      4 145.78
      5 145.78
      57 145.78
      70 145.78
03/09/2025 08:05:57.184 500   145.80
      500 145.80
      500 145.80
03/09/2025 08:05:53.801 1   145.80
      1 145.80
      1 145.80
03/09/2025 08:05:47.968 69   145.80
      69 145.80
      69 145.80
03/09/2025 08:05:40.528 4   145.80
      4 145.80
      4 145.80
03/09/2025 08:05:32.886 1   145.66
      1 145.66
      1 145.66
03/09/2025 08:05:09.844 1   145.80
      1 145.80
      1 145.80
03/09/2025 08:04:59.789 1   145.66
      1 145.66
      1 145.66
03/09/2025 08:04:55.756 1   145.76
      1 145.76
      1 145.76
03/09/2025 08:04:54.808 39   145.76
      37 145.76
      2 145.76
      35 145.76
      2 145.76
      1 145.76
      1 145.76
03/09/2025 08:03:14.221 500   145.80
      500 145.80
      500 145.80
03/09/2025 08:02:57.526 1   145.80
      1 145.80
      1 145.80
03/09/2025 08:02:49.484 1   145.66
      1 145.66
      1 145.66
03/09/2025 08:02:19.205 1   145.80
      1 145.80
      1 145.80
03/09/2025 08:02:08.082 14   145.80
      14 145.80
      14 145.80
03/09/2025 08:02:02.118 3   145.66
      3 145.66
      3 145.66
03/09/2025 08:01:46.024 1   145.80
      1 145.80
      1 145.80
03/09/2025 08:01:19.058 2   145.66
      2 145.66
      2 145.66
03/09/2025 08:00:22.625 1   145.80
      1 145.80
      1 145.80
03/09/2025 08:00:07.846 65   145.66
      50 145.66
      15 145.66
      65 145.66
03/09/2025 08:00:04.423 150   145.80
      150 145.80
      150 145.80
03/09/2025 08:00:01.812 4   145.80
      4 145.80
      4 145.80
03/09/2025 07:59:10.981 68   145.80
      68 145.80
      68 145.80
03/09/2025 07:58:51.110 7   145.80
      7 145.80
      7 145.80
03/09/2025 07:58:18.609 8   145.66
      8 145.66
      8 145.66
03/09/2025 07:57:12.327 2   145.66
      2 145.66
      2 145.66
03/09/2025 07:56:07.905 5   145.80
      5 145.80
      5 145.80
03/09/2025 07:55:19.534 4   145.80
      4 145.80
      4 145.80
03/09/2025 07:54:12.198 3   145.80
      3 145.80
      3 145.80
03/09/2025 07:53:13.269 250   145.80
      250 145.80
      250 145.80
03/09/2025 07:53:05.493 35   145.80
      35 145.80
      35 145.80
03/09/2025 07:53:05.345 35   145.80
      35 145.80
      35 145.80
03/09/2025 07:53:00.701 20   145.80
      20 145.80
      20 145.80
03/09/2025 07:52:05.783 14   145.66
      14 145.66
      14 145.66
03/09/2025 07:50:55.146 500   145.72
      500 145.72
      500 145.72
03/09/2025 07:50:15.252 40   145.66
      40 145.66
      40 145.66
03/09/2025 07:49:49.290 26   145.66
      26 145.66
      26 145.66
03/09/2025 07:49:00.716 4   145.72
      2 145.72
      4 145.72
      2 145.72
03/09/2025 07:47:59.449 5   145.76
      5 145.76
      5 145.76
03/09/2025 07:47:34.015 10   145.78
      10 145.78
      10 145.78
03/09/2025 07:47:29.704 500   145.76
      500 145.76
      500 145.76
03/09/2025 07:47:14.690 500   145.72
      500 145.72
      500 145.72
03/09/2025 07:46:12.241 500   145.74
      500 145.74
      500 145.74
03/09/2025 07:45:58.284 7   145.74
      7 145.74
      7 145.74
03/09/2025 07:45:44.103 20   145.74
      20 145.74
      20 145.74
03/09/2025 07:42:10.408 25   145.84
      25 145.84
      25 145.84
03/09/2025 07:41:57.450 1   145.84
      1 145.84
      1 145.84
03/09/2025 07:40:34.272 45   145.74
      45 145.74
      45 145.74
03/09/2025 07:40:30.597 92   145.74
      92 145.74
      92 145.74
03/09/2025 07:40:04.900 35   145.74
      35 145.74
      35 145.74
03/09/2025 07:39:32.305 81   145.74
      81 145.74
      81 145.74
03/09/2025 07:39:26.623 31   145.84
      31 145.84
      31 145.84
03/09/2025 07:39:21.788 35   145.84
      35 145.84
      35 145.84
03/09/2025 07:37:42.461 13   145.74
      13 145.74
      13 145.74
03/09/2025 07:37:19.122 3   145.84
      3 145.84
      3 145.84
03/09/2025 07:36:42.614 60   145.84
      60 145.84
      60 145.84
03/09/2025 07:36:40.564 2   145.84
      2 145.84
      2 145.84
03/09/2025 07:35:45.153 15   145.74
      15 145.74
      15 145.74
03/09/2025 07:35:25.912 2   145.74
      2 145.74
      2 145.74
03/09/2025 07:35:14.157 15   145.74
      15 145.74
      15 145.74
03/09/2025 07:34:36.658 13   145.84
      13 145.84
      13 145.84
03/09/2025 07:33:40.794 50   145.84
      50 145.84
      50 145.84
03/09/2025 07:31:55.764 128   145.74
      128 145.74
      128 145.74
03/09/2025 07:30:59.256 5   145.84
      5 145.84
      5 145.84
03/09/2025 07:30:25.164 1 274   145.74
      70 145.74
      25 145.74
      205 145.74
      20 145.74
      34 145.74
      7 145.74
      207 145.74
      4 145.74
      500 145.74
      13 145.74
      1 145.74
      1 274 145.74
      67 145.74
      7 145.74
      20 145.74
      19 145.74
      1 145.74
      70 145.74
      4 145.74
03/09/2025 07:30:11.945 598   146.00
      3 146.00
      34 146.00
      6 146.00
      2 146.00
      100 146.00
      10 146.00
      10 146.00
      1 146.00
      2 146.00
      2 146.00
      9 146.00
      20 146.00
      7 146.00
      3 146.00
      563 146.00
      10 146.00
      2 146.00
      10 146.00
      1 146.00
      3 146.00
      2 146.00
      1 146.00
      8 146.00
      5 146.00
      35 146.00
      150 146.00
      10 146.00
      15 146.00
      100 146.00
      15 146.00
      12 146.00
      26 146.00
      1 146.00
      3 146.00
      1 146.00
      14 146.00
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)