Tradegate Exchange

Beyond Meat Inc.

1364

839

1.781

Date	Time	Volume	Order Volume	Price
27/10/2025	10:46:33.360	3 000		1.781
			3 000	1.781
			3 000	1.781
27/10/2025	10:46:20.484	3 000		1.781
			3 000	1.781
			3 000	1.781
27/10/2025	10:45:12.737	10		1.7805
			10	1.7805
			10	1.7805
27/10/2025	10:45:03.455	800		1.7805
			800	1.7805
			800	1.7805
27/10/2025	10:42:38.116	564		1.7805
			564	1.7805
			564	1.7805
27/10/2025	10:41:58.968	500		1.763
			500	1.763
			500	1.763
27/10/2025	10:41:45.849	5		1.7595
			5	1.7595
			5	1.7595
27/10/2025	10:41:22.813	3 390		1.7695
			3 390	1.7695
			3 390	1.7695
27/10/2025	10:41:19.657	1 000		1.7695
			1 000	1.7695
			1 000	1.7695
27/10/2025	10:41:03.981	10		1.7695
			10	1.7695
			10	1.7695
27/10/2025	10:41:02.693	15		1.7695
			15	1.7695
			15	1.7695
27/10/2025	10:40:28.852	50		1.7695
			50	1.7695
			50	1.7695
27/10/2025	10:38:35.147	5		1.778
			5	1.778
			5	1.778
27/10/2025	10:38:20.125	89		1.7585
			89	1.7585
			89	1.7585
27/10/2025	10:38:16.167	1 777		1.7585
			1 777	1.7585
			1 777	1.7585
27/10/2025	10:38:10.442	200		1.7585
			200	1.7585
			200	1.7585
27/10/2025	10:36:43.113	1 124		1.7695
			1 124	1.7695
			1 124	1.7695
27/10/2025	10:36:29.303	600		1.756
			600	1.756
			600	1.756
27/10/2025	10:36:25.025	1 000		1.7695
			1 000	1.7695
			1 000	1.7695
27/10/2025	10:36:08.223	1 000		1.756
			1 000	1.756
			1 000	1.756
27/10/2025	10:35:57.175	40		1.756
			40	1.756
			40	1.756
27/10/2025	10:35:23.111	400		1.7785
			400	1.7785
			400	1.7785
27/10/2025	10:35:05.157	20		1.7785
			20	1.7785
			20	1.7785
27/10/2025	10:34:56.496	883		1.7805
			883	1.7805
			883	1.7805
27/10/2025	10:34:52.594	5 000		1.7805
			5 000	1.7805
			5 000	1.7805
27/10/2025	10:34:43.042	5 000		1.7805
			5 000	1.7805
			5 000	1.7805
27/10/2025	10:34:35.366	3 769		1.7805
			3 769	1.7805
			3 769	1.7805
27/10/2025	10:34:23.901	100		1.7715
			100	1.7715
			100	1.7715
27/10/2025	10:34:03.377	2 300		1.7805
			2 300	1.7805
			2 300	1.7805
27/10/2025	10:33:53.744	200		1.781
			200	1.781
			200	1.781
27/10/2025	10:33:53.723	43 500		1.781
			43 500	1.781
			43 500	1.781
27/10/2025	10:33:43.985	2 531		1.78
			2 500	1.78
			1 500	1.78
			31	1.78
			1 031	1.78
27/10/2025	10:32:37.887	2 500		1.7795
			2 500	1.7795
			2 500	1.7795
27/10/2025	10:32:34.283	94		1.7715
			94	1.7715
			94	1.7715
27/10/2025	10:32:33.740	1 000		1.7795
			1 000	1.7795
			1 000	1.7795
27/10/2025	10:32:26.965	1 007		1.76
			1 007	1.76
			1 007	1.76
27/10/2025	10:32:26.759	5 006		1.76
			6	1.76
			5 006	1.76
			5 000	1.76
27/10/2025	10:32:23.778	5 563		1.76
			5 487	1.76
			5 000	1.76
			563	1.76
			26	1.76
			50	1.76
27/10/2025	10:32:08.398	5 000		1.76
			5 000	1.76
			5 000	1.76
27/10/2025	10:32:05.377	1 000		1.76
			1 000	1.76
			1 000	1.76
27/10/2025	10:31:23.916	135		1.751
			135	1.751
			135	1.751
27/10/2025	10:30:46.874	5 000		1.7615
			5 000	1.7615
			5 000	1.7615
27/10/2025	10:30:38.485	113		1.7615
			113	1.7615
			113	1.7615
27/10/2025	10:30:27.126	5 000		1.7565
			5 000	1.7565
			5 000	1.7565
27/10/2025	10:29:00.300	1 724		1.7505
			1 724	1.7505
			1 724	1.7505
27/10/2025	10:28:16.075	1 400		1.7505
			1 400	1.7505
			1 400	1.7505
27/10/2025	10:28:10.692	300		1.7505
			300	1.7505
			300	1.7505
27/10/2025	10:27:22.953	100		1.7505
			100	1.7505
			100	1.7505
27/10/2025	10:27:07.760	567		1.7615
			567	1.7615
			567	1.7615
27/10/2025	10:26:55.848	100		1.7505
			100	1.7505
			100	1.7505
27/10/2025	10:26:36.135	80		1.7505
			80	1.7505
			80	1.7505
27/10/2025	10:26:20.249	1 000		1.7595
			1 000	1.7595
			1 000	1.7595
27/10/2025	10:26:19.247	3 650		1.76
			1 600	1.76
			3 650	1.76
			2 050	1.76
27/10/2025	10:26:17.749	3 000		1.76
			3 000	1.76
			3 000	1.76
27/10/2025	10:26:15.967	15 000		1.76
			50	1.76
			14 950	1.76
			15 000	1.76
27/10/2025	10:25:54.327	5 000		1.7605
			5 000	1.7605
			5 000	1.7605
27/10/2025	10:24:58.571	1 000		1.7605
			1 000	1.7605
			1 000	1.7605
27/10/2025	10:24:22.919	1		1.7695
			1	1.7695
			1	1.7695
27/10/2025	10:24:14.661	282		1.7695
			282	1.7695
			282	1.7695
27/10/2025	10:23:42.985	563		1.7605
			563	1.7605
			563	1.7605
27/10/2025	10:23:35.946	3		1.7605
			3	1.7605
			3	1.7605
27/10/2025	10:23:30.215	340		1.7695
			340	1.7695
			340	1.7695
27/10/2025	10:22:39.389	100		1.7695
			100	1.7695
			100	1.7695
27/10/2025	10:21:06.185	1 100		1.7695
			1 100	1.7695
			1 100	1.7695
27/10/2025	10:20:56.211	500		1.7695
			500	1.7695
			500	1.7695
27/10/2025	10:20:23.485	1 500		1.7605
			1 500	1.7605
			1 500	1.7605
27/10/2025	10:18:54.713	1 000		1.77
			1 000	1.77
			1 000	1.77
27/10/2025	10:18:21.313	200		1.7605
			200	1.7605
			200	1.7605
27/10/2025	10:17:19.594	40		1.7605
			40	1.7605
			40	1.7605
27/10/2025	10:17:17.331	15		1.7605
			15	1.7605
			15	1.7605
27/10/2025	10:17:06.284	3 000		1.7605
			3 000	1.7605
			3 000	1.7605
27/10/2025	10:16:45.887	3		1.7695
			3	1.7695
			3	1.7695
27/10/2025	10:16:43.482	20		1.75
			20	1.75
			20	1.75
27/10/2025	10:16:21.042	200		1.747
			200	1.747
			200	1.747
27/10/2025	10:15:07.459	4 000		1.779
			4 000	1.779
			4 000	1.779
27/10/2025	10:14:12.456	2 670		1.779
			2 670	1.779
			2 670	1.779
27/10/2025	10:13:03.544	563		1.779
			563	1.779
			563	1.779
27/10/2025	10:12:21.016	100		1.7425
			100	1.7425
			100	1.7425
27/10/2025	10:12:18.805	230		1.7335
			230	1.7335
			230	1.7335
27/10/2025	10:12:14.784	2 285		1.738
			500	1.738
			1 785	1.738
			285	1.738
			1 000	1.738
			500	1.738
			500	1.738
27/10/2025	10:12:11.394	23 500		1.738
			1 600	1.738
			2 000	1.738
			23 500	1.738
			19 200	1.738
			500	1.738
			200	1.738
27/10/2025	10:12:02.025	2 500		1.7505
			2 500	1.7505
			2 500	1.7505
27/10/2025	10:11:59.291	500		1.7505
			500	1.7505
			500	1.7505
27/10/2025	10:11:54.258	2 905		1.7705
			2 905	1.7705
			2 905	1.7705
27/10/2025	10:11:53.918	5 000		1.7705
			5 000	1.7705
			5 000	1.7705
27/10/2025	10:11:52.682	290		1.76
			290	1.76
			290	1.76
27/10/2025	10:11:46.461	20		1.7505
			20	1.7505
			20	1.7505
27/10/2025	10:11:46.285	2 500		1.7595
			2 500	1.7595
			2 500	1.7595
27/10/2025	10:11:28.855	500		1.7505
			500	1.7505
			500	1.7505
27/10/2025	10:11:28.790	600		1.7505
			600	1.7505
			600	1.7505
27/10/2025	10:11:15.384	2 000		1.768
			2 000	1.768
			2 000	1.768
27/10/2025	10:10:45.043	250		1.7685
			250	1.7685
			250	1.7685
27/10/2025	10:10:25.389	35		1.7805
			35	1.7805
			35	1.7805
27/10/2025	10:10:13.558	2 849		1.7805
			2 849	1.7805
			2 849	1.7805
27/10/2025	10:10:11.941	5 000		1.7805
			5 000	1.7805
			5 000	1.7805
27/10/2025	10:10:09.466	675		1.7685
			114	1.7685
			561	1.7685
			675	1.7685
27/10/2025	10:10:05.696	2 500		1.7685
			2 500	1.7685
			2 500	1.7685
27/10/2025	10:09:41.833	2 500		1.77
			2 500	1.77
			2 500	1.77
27/10/2025	10:09:30.986	1 000		1.7805
			1 000	1.7805
			1 000	1.7805
27/10/2025	10:09:15.726	2 500		1.7795
			2 500	1.7795
			2 500	1.7795
27/10/2025	10:09:01.654	1 561		1.78
			1 561	1.78
			561	1.78
			1 000	1.78
27/10/2025	10:08:49.373	20 000		1.781
			19 900	1.781
			20 000	1.781
			100	1.781
27/10/2025	10:08:35.027	5 000		1.781
			5 000	1.781
			5 000	1.781
27/10/2025	10:08:31.433	500		1.781
			500	1.781
			500	1.781
27/10/2025	10:08:31.356	7		1.781
			7	1.781
			7	1.781
27/10/2025	10:08:23.257	1 029		1.79
			1 029	1.79
			5	1.79
			1 024	1.79
27/10/2025	10:08:16.949	2 500		1.7925
			2 500	1.7925
			2 500	1.7925
27/10/2025	10:08:10.616	2 500		1.7925
			2 000	1.7925
			500	1.7925
			2 500	1.7925
27/10/2025	10:08:04.857	100		1.804
			100	1.804
			100	1.804
27/10/2025	10:07:23.783	553		1.8005
			553	1.8005
			553	1.8005
27/10/2025	10:07:14.872	1 000		1.8125
			1 000	1.8125
			1 000	1.8125
27/10/2025	10:07:04.760	2 000		1.8125
			2 000	1.8125
			2 000	1.8125
27/10/2025	10:06:59.461	100		1.809
			100	1.809
			100	1.809
27/10/2025	10:06:39.683	1 000		1.8085
			1 000	1.8085
			1 000	1.8085
27/10/2025	10:06:38.038	500		1.8085
			500	1.8085
			500	1.8085
27/10/2025	10:05:59.411	2		1.8085
			2	1.8085
			2	1.8085
27/10/2025	10:05:58.607	551		1.8085
			551	1.8085
			551	1.8085
27/10/2025	10:05:37.925	150		1.8085
			150	1.8085
			150	1.8085
27/10/2025	10:05:16.367	1 000		1.8085
			1 000	1.8085
			1 000	1.8085
27/10/2025	10:04:57.729	970		1.808
			970	1.808
			970	1.808
27/10/2025	10:04:55.383	970		1.80
			70	1.80
			970	1.80
			400	1.80
			500	1.80
27/10/2025	10:04:48.729	380		1.801
			380	1.801
			380	1.801
27/10/2025	10:04:42.887	1 900		1.8005
			1 900	1.8005
			1 900	1.8005
27/10/2025	10:04:16.677	600		1.8055
			600	1.8055
			600	1.8055
27/10/2025	10:04:12.166	415		1.821
			415	1.821
			415	1.821
27/10/2025	10:03:27.911	500		1.8005
			500	1.8005
			500	1.8005
27/10/2025	10:02:12.341	1 450		1.81
			1 450	1.81
			1 450	1.81
27/10/2025	10:01:54.732	3 800		1.7965
			600	1.7965
			3 200	1.7965
			3 800	1.7965
27/10/2025	10:01:54.634	555		1.7965
			555	1.7965
			555	1.7965
27/10/2025	10:00:30.306	5 000		1.8225
			5 000	1.8225
			5 000	1.8225
27/10/2025	09:59:16.784	1 000		1.7975
			1 000	1.7975
			1 000	1.7975
27/10/2025	09:59:11.496	150		1.822
			150	1.822
			150	1.822
27/10/2025	09:58:57.509	1 000		1.822
			1 000	1.822
			1 000	1.822
27/10/2025	09:58:16.413	50		1.8225
			50	1.8225
			50	1.8225
27/10/2025	09:57:00.826	500		1.7925
			500	1.7925
			500	1.7925
27/10/2025	09:56:36.551	35		1.804
			35	1.804
			35	1.804
27/10/2025	09:56:32.457	1 000		1.7925
			100	1.7925
			1 000	1.7925
			900	1.7925
27/10/2025	09:56:05.103	990		1.7925
			200	1.7925
			790	1.7925
			990	1.7925
27/10/2025	09:56:02.877	1		1.805
			1	1.805
			1	1.805
27/10/2025	09:56:01.971	554		1.805
			554	1.805
			554	1.805
27/10/2025	09:55:51.754	5		1.7925
			5	1.7925
			5	1.7925
27/10/2025	09:55:15.928	1 500		1.81
			1 500	1.81
			1 500	1.81
27/10/2025	09:54:42.013	2 500		1.8105
			2 500	1.8105
			2 500	1.8105
27/10/2025	09:53:46.010	1 900		1.83
			1 900	1.83
			1 900	1.83
27/10/2025	09:53:36.636	100		1.831
			100	1.831
			100	1.831
27/10/2025	09:53:24.950	500		1.831
			500	1.831
			500	1.831
27/10/2025	09:53:01.952	40		1.8315
			40	1.8315
			40	1.8315
27/10/2025	09:52:26.148	1 800		1.833
			1 800	1.833
			1 800	1.833
27/10/2025	09:52:17.596	1 000		1.8475
			1 000	1.8475
			1 000	1.8475
27/10/2025	09:51:23.213	1		1.848
			1	1.848
			1	1.848
27/10/2025	09:51:12.249	271		1.8485
			271	1.8485
			271	1.8485
27/10/2025	09:50:52.233	547		1.832
			547	1.832
			547	1.832
27/10/2025	09:50:46.597	400		1.849
			400	1.849
			400	1.849
27/10/2025	09:50:18.349	500		1.8315
			500	1.8315
			500	1.8315
27/10/2025	09:49:35.395	5 000		1.823
			5 000	1.823
			5 000	1.823
27/10/2025	09:49:12.251	2 500		1.8375
			2 500	1.8375
			2 500	1.8375
27/10/2025	09:48:05.940	3		1.806
			3	1.806
			3	1.806
27/10/2025	09:47:54.060	547		1.831
			547	1.831
			547	1.831
27/10/2025	09:47:47.814	90		1.80
			90	1.80
			90	1.80
27/10/2025	09:47:09.497	3 200		1.79
			3 200	1.79
			3 200	1.79
27/10/2025	09:47:03.117	1 500		1.8135
			1 500	1.8135
			1 500	1.8135
27/10/2025	09:46:47.611	30		1.789
			30	1.789
			30	1.789
27/10/2025	09:46:38.428	630		1.79
			630	1.79
			630	1.79
27/10/2025	09:46:36.601	3 000		1.80
			2 992	1.80
			3 000	1.80
			8	1.80
27/10/2025	09:46:29.889	1 500		1.8005
			1 500	1.8005
			1 500	1.8005
27/10/2025	09:46:16.113	500		1.815
			500	1.815
			500	1.815
27/10/2025	09:45:40.546	80		1.8075
			80	1.8075
			80	1.8075
27/10/2025	09:45:40.476	500		1.8075
			500	1.8075
			500	1.8075
27/10/2025	09:45:22.227	250		1.822
			250	1.822
			250	1.822
27/10/2025	09:45:00.256	1 596		1.8145
			1 596	1.8145
			1 596	1.8145
27/10/2025	09:45:00.190	500		1.8145
			500	1.8145
			500	1.8145
27/10/2025	09:44:48.331	270		1.8225
			270	1.8225
			270	1.8225
27/10/2025	09:44:21.833	630		1.8595
			630	1.8595
			630	1.8595
27/10/2025	09:43:29.473	850		1.8415
			350	1.8415
			500	1.8415
			850	1.8415
27/10/2025	09:43:29.386	2 500		1.8415
			2 500	1.8415
			2 500	1.8415
27/10/2025	09:43:06.798	800		1.8695
			800	1.8695
			800	1.8695
27/10/2025	09:42:56.697	16		1.8575
			16	1.8575
			16	1.8575
27/10/2025	09:42:42.395	1 000		1.8695
			1 000	1.8695
			1 000	1.8695
27/10/2025	09:42:42.273	349		1.8695
			349	1.8695
			349	1.8695
27/10/2025	09:42:39.419	5 000		1.8695
			5 000	1.8695
			5 000	1.8695
27/10/2025	09:42:21.863	1 724		1.8695
			1 724	1.8695
			1 724	1.8695
27/10/2025	09:42:08.815	10		1.8745
			10	1.8745
			10	1.8745
27/10/2025	09:42:07.214	500		1.8575
			500	1.8575
			500	1.8575
27/10/2025	09:41:29.389	1 596		1.8745
			1 596	1.8745
			1 596	1.8745
27/10/2025	09:41:29.232	53		1.8745
			53	1.8745
			53	1.8745
27/10/2025	09:41:19.900	3		1.8745
			3	1.8745
			3	1.8745
27/10/2025	09:41:18.443	7 024		1.85
			7 000	1.85
			5 818	1.85
			500	1.85
			106	1.85
			600	1.85
			24	1.85
27/10/2025	09:40:56.424	5 000		1.866
			5 000	1.866
			5 000	1.866
27/10/2025	09:40:49.410	3 175		1.875
			3 175	1.875
			3 175	1.875
27/10/2025	09:40:36.230	5 000		1.866
			5 000	1.866
			5 000	1.866
27/10/2025	09:40:33.199	1 962		1.8505
			1 962	1.8505
			1 962	1.8505
27/10/2025	09:40:23.290	50		1.8745
			50	1.8745
			50	1.8745
27/10/2025	09:40:20.899	535		1.8505
			535	1.8505
			535	1.8505
27/10/2025	09:40:14.699	200		1.8745
			200	1.8745
			200	1.8745
27/10/2025	09:40:11.937	7 000		1.879
			7 000	1.879
			2 000	1.879
			5 000	1.879
27/10/2025	09:40:11.303	5 000		1.879
			5 000	1.879
			3 000	1.879
			1 000	1.879
			1 000	1.879
27/10/2025	09:39:55.238	10		1.8895
			10	1.8895
			10	1.8895
27/10/2025	09:39:54.789	8		1.8895
			8	1.8895
			8	1.8895
27/10/2025	09:39:54.604	100		1.8895
			100	1.8895
			100	1.8895
27/10/2025	09:39:53.622	1 000		1.8895
			1 000	1.8895
			1 000	1.8895
27/10/2025	09:39:51.339	526		1.8895
			526	1.8895
			526	1.8895
27/10/2025	09:39:48.392	200		1.8895
			200	1.8895
			200	1.8895
27/10/2025	09:39:41.066	529		1.889
			529	1.889
			529	1.889
27/10/2025	09:39:37.013	100		1.897
			100	1.897
			100	1.897
27/10/2025	09:39:25.940	1 900		1.898
			900	1.898
			1 900	1.898
			1 000	1.898
27/10/2025	09:39:22.480	400		1.9105
			400	1.9105
			400	1.9105
27/10/2025	09:39:06.191	100		1.9105
			100	1.9105
			100	1.9105
27/10/2025	09:38:48.888	2 500		1.8975
			2 500	1.8975
			2 500	1.8975
27/10/2025	09:38:47.657	528		1.8975
			528	1.8975
			528	1.8975
27/10/2025	09:38:44.148	5 700		1.894
			5 700	1.894
			5 700	1.894
27/10/2025	09:38:40.938	2 636		1.8935
			2 636	1.8935
			2 636	1.8935
27/10/2025	09:38:36.766	500		1.897
			500	1.897
			500	1.897
27/10/2025	09:38:27.607	7 550		1.8895
			7 550	1.8895
			7 550	1.8895
27/10/2025	09:38:19.666	1 500		1.889
			1 500	1.889
			1 500	1.889
27/10/2025	09:38:18.530	5 000		1.889
			300	1.889
			4 700	1.889
			5 000	1.889
27/10/2025	09:38:07.498	2 700		1.8975
			2 700	1.8975
			2 500	1.8975
			200	1.8975
27/10/2025	09:37:29.726	5 000		1.88
			5 000	1.88
			5 000	1.88
27/10/2025	09:37:26.581	1 000		1.878
			1 000	1.878
			1 000	1.878
27/10/2025	09:37:21.935	5		1.8775
			5	1.8775
			5	1.8775
27/10/2025	09:37:21.782	3 529		1.87
			3 529	1.87
			3 529	1.87
27/10/2025	09:37:20.827	530		1.87
			530	1.87
			530	1.87
27/10/2025	09:37:20.607	2 136		1.87
			1 195	1.87
			941	1.87
			2 136	1.87
27/10/2025	09:37:19.951	5 000		1.87
			150	1.87
			3 000	1.87
			1 805	1.87
			45	1.87
			5 000	1.87
27/10/2025	09:37:19.045	5 500		1.8695
			5 500	1.8695
			5 500	1.8695
27/10/2025	09:37:16.394	3 000		1.8695
			3 000	1.8695
			3 000	1.8695
27/10/2025	09:37:12.013	270		1.869
			270	1.869
			270	1.869
27/10/2025	09:37:11.627	2 500		1.869
			2 500	1.869
			2 500	1.869
27/10/2025	09:36:40.868	700		1.8695
			700	1.8695
			700	1.8695
27/10/2025	09:36:38.796	40		1.831
			40	1.831
			40	1.831
27/10/2025	09:36:36.523	1 000		1.858
			1 000	1.858
			1 000	1.858
27/10/2025	09:36:36.404	1 000		1.8575
			1 000	1.8575
			1 000	1.8575
27/10/2025	09:36:13.279	200		1.838
			200	1.838
			200	1.838
27/10/2025	09:36:07.443	146		1.8575
			146	1.8575
			146	1.8575
27/10/2025	09:35:54.129	600		1.8575
			600	1.8575
			600	1.8575
27/10/2025	09:35:15.348	1 550		1.85
			1 550	1.85
			1 550	1.85
27/10/2025	09:35:10.384	8 255		1.8505
			2 000	1.8505
			8 255	1.8505
			6 255	1.8505
27/10/2025	09:34:53.610	5 000		1.8495
			5 000	1.8495
			5 000	1.8495
27/10/2025	09:34:24.862	3 000		1.8495
			3 000	1.8495
			3 000	1.8495
27/10/2025	09:34:23.433	150		1.8495
			150	1.8495
			150	1.8495
27/10/2025	09:34:12.924	1 240		1.8495
			1 240	1.8495
			286	1.8495
			552	1.8495
			402	1.8495
27/10/2025	09:33:22.540	1 255		1.8495
			1 255	1.8495
			1 255	1.8495
27/10/2025	09:33:22.494	5 000		1.8495
			5 000	1.8495
			5 000	1.8495
27/10/2025	09:33:20.809	100		1.85
			100	1.85
			100	1.85
27/10/2025	09:33:20.789	25 000		1.85
			13 645	1.85
			2 000	1.85
			500	1.85
			25 000	1.85
			5	1.85
			450	1.85
			3 400	1.85
			5 000	1.85
27/10/2025	09:33:17.716	900		1.839
			900	1.839
			900	1.839
27/10/2025	09:32:56.770	400		1.8225
			400	1.8225
			400	1.8225
27/10/2025	09:32:44.135	250		1.8385
			250	1.8385
			250	1.8385
27/10/2025	09:32:25.946	800		1.8395
			800	1.8395
			800	1.8395
27/10/2025	09:32:13.246	92		1.8135
			92	1.8135
			92	1.8135
27/10/2025	09:31:35.803	1 000		1.8475
			1 000	1.8475
			1 000	1.8475
27/10/2025	09:31:35.710	2 500		1.8475
			2 500	1.8475
			2 500	1.8475
27/10/2025	09:30:34.651	44		1.805
			44	1.805
			44	1.805
27/10/2025	09:30:26.316	200		1.8005
			200	1.8005
			200	1.8005
27/10/2025	09:29:57.823	2 000		1.815
			2 000	1.815
			2 000	1.815
27/10/2025	09:29:55.714	3 000		1.815
			3 000	1.815
			3 000	1.815
27/10/2025	09:29:23.551	600		1.8065
			600	1.8065
			600	1.8065
27/10/2025	09:29:16.256	1 042		1.8145
			1 042	1.8145
			1 042	1.8145
27/10/2025	09:28:58.065	1 000		1.8145
			1 000	1.8145
			1 000	1.8145
27/10/2025	09:28:18.904	2		1.8145
			2	1.8145
			2	1.8145
27/10/2025	09:28:18.201	550		1.8145
			550	1.8145
			550	1.8145
27/10/2025	09:27:46.664	100		1.7895
			100	1.7895
			100	1.7895
27/10/2025	09:27:30.264	55		1.7895
			55	1.7895
			55	1.7895
27/10/2025	09:27:21.473	250		1.814
			250	1.814
			250	1.814
27/10/2025	09:26:38.856	1 000		1.814
			1 000	1.814
			1 000	1.814
27/10/2025	09:26:11.146	325		1.7805
			325	1.7805
			325	1.7805
27/10/2025	09:26:07.130	552		1.7805
			552	1.7805
			302	1.7805
			250	1.7805
27/10/2025	09:26:05.907	3 000		1.797
			3 000	1.797
			3 000	1.797
27/10/2025	09:25:37.452	2 000		1.80
			2 000	1.80
			2 000	1.80
27/10/2025	09:25:17.335	14		1.814
			14	1.814
			14	1.814
27/10/2025	09:25:01.453	75		1.8005
			75	1.8005
			75	1.8005
27/10/2025	09:25:01.340	552		1.814
			255	1.814
			297	1.814
			552	1.814
27/10/2025	09:24:30.713	67		1.8005
			67	1.8005
			67	1.8005
27/10/2025	09:24:09.450	40		1.8075
			40	1.8075
			40	1.8075
27/10/2025	09:23:59.816	1 000		1.8005
			1 000	1.8005
			1 000	1.8005
27/10/2025	09:23:50.479	1 000		1.8005
			1 000	1.8005
			1 000	1.8005
27/10/2025	09:23:31.297	600		1.8075
			600	1.8075
			600	1.8075
27/10/2025	09:23:30.111	17		1.7975
			17	1.7975
			17	1.7975
27/10/2025	09:23:09.172	2 500		1.7975
			100	1.7975
			2 400	1.7975
			2 500	1.7975
27/10/2025	09:23:02.964	415		1.8075
			415	1.8075
			415	1.8075
27/10/2025	09:21:56.743	5 000		1.825
			5 000	1.825
			5 000	1.825
27/10/2025	09:21:54.773	1 582		1.833
			1 582	1.833
			1 582	1.833
27/10/2025	09:21:35.559	2 500		1.8445
			2 500	1.8445
			2 500	1.8445
27/10/2025	09:21:32.898	150		1.8445
			150	1.8445
			150	1.8445
27/10/2025	09:21:20.217	74		1.8235
			74	1.8235
			74	1.8235
27/10/2025	09:21:10.560	10		1.832
			10	1.832
			10	1.832
27/10/2025	09:21:04.523	543		1.8495
			543	1.8495
			543	1.8495
27/10/2025	09:20:34.147	100		1.84
			100	1.84
			100	1.84
27/10/2025	09:19:19.254	500		1.84
			500	1.84
			500	1.84
27/10/2025	09:19:17.627	1 000		1.84
			1 000	1.84
			1 000	1.84
27/10/2025	09:19:17.504	2 500		1.8405
			2 500	1.8405
			2 500	1.8405
27/10/2025	09:19:16.403	4 000		1.8495
			4 000	1.8495
			4 000	1.8495
27/10/2025	09:19:11.342	40		1.8405
			40	1.8405
			40	1.8405
27/10/2025	09:19:09.739	200		1.8495
			200	1.8495
			200	1.8495
27/10/2025	09:19:09.118	20		1.8405
			20	1.8405
			20	1.8405
27/10/2025	09:19:07.108	1 000		1.8405
			1 000	1.8405
			1 000	1.8405
27/10/2025	09:19:02.472	14		1.8485
			14	1.8485
			14	1.8485
27/10/2025	09:18:53.222	544		1.8305
			544	1.8305
			544	1.8305
27/10/2025	09:18:40.433	1 000		1.8495
			1 000	1.8495
			1 000	1.8495
27/10/2025	09:18:32.726	4 000		1.8495
			500	1.8495
			3 500	1.8495
			4 000	1.8495
27/10/2025	09:18:30.589	95		1.8225
			95	1.8225
			95	1.8225
27/10/2025	09:18:18.457	4 000		1.83
			4 000	1.83
			4 000	1.83
27/10/2025	09:18:14.797	7 000		1.84
			7 000	1.84
			7 000	1.84
27/10/2025	09:18:10.843	2 000		1.8395
			2 000	1.8395
			2 000	1.8395
27/10/2025	09:18:10.202	70		1.8395
			70	1.8395
			70	1.8395
27/10/2025	09:17:59.598	1 000		1.8395
			1 000	1.8395
			1 000	1.8395
27/10/2025	09:17:59.507	500		1.8395
			500	1.8395
			500	1.8395
27/10/2025	09:17:43.756	20		1.8395
			20	1.8395
			20	1.8395
27/10/2025	09:17:40.135	50		1.8395
			50	1.8395
			50	1.8395
27/10/2025	09:17:39.652	200		1.8395
			200	1.8395
			200	1.8395
27/10/2025	09:17:25.026	3 550		1.8485
			3 500	1.8485
			50	1.8485
			1 650	1.8485
			1 900	1.8485
27/10/2025	09:17:18.677	2 500		1.8485
			2 500	1.8485
			2 500	1.8485
27/10/2025	09:16:58.301	100		1.8495
			100	1.8495
			100	1.8495
27/10/2025	09:16:55.440	8 406		1.84
			8 406	1.84
			2 000	1.84
			6 406	1.84
27/10/2025	09:16:53.924	4		1.84
			4	1.84
			4	1.84

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: 163.82 / Ask: 163.86
Volume: 95 199
+2.36%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
27/10/2025 @ 10:46:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice