Nvidia Corp.

1187

924

148.68

       

Date Time Volume Order Volume Price
10/09/2025 11:23:39.072 1   148.68
      1 148.68
      1 148.68
10/09/2025 11:23:33.606 20   148.72
      20 148.72
      20 148.72
10/09/2025 11:23:10.936 62   148.70
      62 148.70
      62 148.70
10/09/2025 11:22:22.175 1   148.76
      1 148.76
      1 148.76
10/09/2025 11:22:14.521 4   148.66
      4 148.66
      4 148.66
10/09/2025 11:21:55.993 72   148.64
      7 148.64
      50 148.64
      65 148.64
      22 148.64
10/09/2025 11:21:48.680 500   148.68
      500 148.68
      500 148.68
10/09/2025 11:21:48.158 16   148.68
      15 148.68
      16 148.68
      1 148.68
10/09/2025 11:20:52.772 3   148.62
      3 148.62
      3 148.62
10/09/2025 11:20:39.955 1   148.72
      1 148.72
      1 148.72
10/09/2025 11:20:24.641 14   148.76
      14 148.76
      14 148.76
10/09/2025 11:20:23.608 20   148.76
      20 148.76
      20 148.76
10/09/2025 11:20:03.755 1   148.76
      1 148.76
      1 148.76
10/09/2025 11:19:50.823 30   148.68
      30 148.68
      30 148.68
10/09/2025 11:19:38.973 15   148.76
      15 148.76
      15 148.76
10/09/2025 11:19:21.997 2   148.68
      2 148.68
      2 148.68
10/09/2025 11:19:20.826 25   148.78
      25 148.78
      25 148.78
10/09/2025 11:19:12.111 30   148.78
      30 148.78
      30 148.78
10/09/2025 11:19:00.009 200   148.78
      200 148.78
      200 148.78
10/09/2025 11:18:42.684 1   148.74
      1 148.74
      1 148.74
10/09/2025 11:18:35.419 4   148.74
      4 148.74
      4 148.74
10/09/2025 11:18:06.533 5   148.86
      5 148.86
      5 148.86
10/09/2025 11:17:58.863 80   148.86
      80 148.86
      80 148.86
10/09/2025 11:17:31.010 1   148.82
      1 148.82
      1 148.82
10/09/2025 11:17:22.864 1   148.90
      1 148.90
      1 148.90
10/09/2025 11:17:21.553 7   148.90
      7 148.90
      7 148.90
10/09/2025 11:17:16.220 3   148.82
      3 148.82
      3 148.82
10/09/2025 11:17:14.937 30   148.82
      30 148.82
      30 148.82
10/09/2025 11:17:11.492 1   148.90
      1 148.90
      1 148.90
10/09/2025 11:17:06.080 13   148.90
      13 148.90
      13 148.90
10/09/2025 11:16:41.787 200   148.84
      200 148.84
      200 148.84
10/09/2025 11:16:36.601 88   148.84
      88 148.84
      88 148.84
10/09/2025 11:15:44.664 8   148.94
      8 148.94
      8 148.94
10/09/2025 11:15:07.358 4   148.98
      4 148.98
      4 148.98
10/09/2025 11:14:55.464 300   148.96
      300 148.96
      300 148.96
10/09/2025 11:14:14.376 2   148.94
      2 148.94
      2 148.94
10/09/2025 11:14:02.057 3   148.94
      3 148.94
      3 148.94
10/09/2025 11:13:07.228 1   148.90
      1 148.90
      1 148.90
10/09/2025 11:12:30.062 190   148.88
      190 148.88
      190 148.88
10/09/2025 11:12:10.350 40   148.86
      40 148.86
      40 148.86
10/09/2025 11:11:53.589 1   148.86
      1 148.86
      1 148.86
10/09/2025 11:11:52.743 50   148.84
      50 148.84
      50 148.84
10/09/2025 11:11:48.389 2   148.86
      2 148.86
      2 148.86
10/09/2025 11:11:27.054 1   148.78
      1 148.78
      1 148.78
10/09/2025 11:10:59.673 1   148.84
      1 148.84
      1 148.84
10/09/2025 11:10:45.395 3   148.84
      3 148.84
      3 148.84
10/09/2025 11:10:30.712 1   148.82
      1 148.82
      1 148.82
10/09/2025 11:10:22.961 1   148.80
      1 148.80
      1 148.80
10/09/2025 11:10:06.485 2   148.86
      2 148.86
      2 148.86
10/09/2025 11:09:59.322 1   148.84
      1 148.84
      1 148.84
10/09/2025 11:09:49.541 1   148.80
      1 148.80
      1 148.80
10/09/2025 11:09:44.548 5   148.78
      5 148.78
      5 148.78
10/09/2025 11:09:43.746 90   148.78
      90 148.78
      90 148.78
10/09/2025 11:09:42.997 1   148.86
      1 148.86
      1 148.86
10/09/2025 11:09:34.349 2   148.80
      2 148.80
      2 148.80
10/09/2025 11:09:28.640 13   148.86
      13 148.86
      13 148.86
10/09/2025 11:09:16.633 1   148.86
      1 148.86
      1 148.86
10/09/2025 11:09:13.443 400   148.82
      400 148.82
      400 148.82
10/09/2025 11:08:59.636 1   148.84
      1 148.84
      1 148.84
10/09/2025 11:07:43.583 30   148.86
      30 148.86
      30 148.86
10/09/2025 11:07:04.760 30   148.86
      30 148.86
      30 148.86
10/09/2025 11:06:33.538 3   148.78
      3 148.78
      3 148.78
10/09/2025 11:06:33.025 100   148.76
      39 148.76
      61 148.76
      100 148.76
10/09/2025 11:06:28.059 8   148.76
      8 148.76
      8 148.76
10/09/2025 11:06:17.140 1   148.86
      1 148.86
      1 148.86
10/09/2025 11:06:11.705 1   148.86
      1 148.86
      1 148.86
10/09/2025 11:06:09.545 1   148.86
      1 148.86
      1 148.86
10/09/2025 11:06:06.735 8   148.82
      8 148.82
      8 148.82
10/09/2025 11:05:58.063 15   148.82
      15 148.82
      15 148.82
10/09/2025 11:05:35.183 1   148.84
      1 148.84
      1 148.84
10/09/2025 11:05:13.365 2   148.80
      2 148.80
      2 148.80
10/09/2025 11:05:08.464 20   148.78
      20 148.78
      20 148.78
10/09/2025 11:04:29.502 5   148.86
      5 148.86
      5 148.86
10/09/2025 11:04:22.080 2   148.86
      2 148.86
      2 148.86
10/09/2025 11:03:55.983 26   148.82
      26 148.82
      26 148.82
10/09/2025 11:03:55.269 1   148.78
      1 148.78
      1 148.78
10/09/2025 11:03:53.771 290   148.82
      290 148.82
      290 148.82
10/09/2025 11:03:50.081 100   148.86
      100 148.86
      100 148.86
10/09/2025 11:03:15.135 33   148.82
      33 148.82
      33 148.82
10/09/2025 11:03:11.327 20   148.76
      20 148.76
      20 148.76
10/09/2025 11:02:59.197 16   148.80
      16 148.80
      16 148.80
10/09/2025 11:02:58.707 7   148.80
      7 148.80
      7 148.80
10/09/2025 11:02:52.873 1   148.74
      1 148.74
      1 148.74
10/09/2025 11:02:04.095 336   148.74
      336 148.74
      336 148.74
10/09/2025 11:01:59.804 67   148.74
      67 148.74
      67 148.74
10/09/2025 11:01:50.302 15   148.86
      15 148.86
      15 148.86
10/09/2025 11:00:59.856 100   148.86
      100 148.86
      100 148.86
10/09/2025 11:00:52.030 14   148.80
      14 148.80
      14 148.80
10/09/2025 11:00:16.825 200   148.76
      200 148.76
      200 148.76
10/09/2025 11:00:13.347 1   148.80
      1 148.80
      1 148.80
10/09/2025 11:00:08.568 5   148.74
      5 148.74
      5 148.74
10/09/2025 11:00:05.951 77   148.72
      77 148.72
      77 148.72
10/09/2025 11:00:02.277 1   148.80
      1 148.80
      1 148.80
10/09/2025 10:58:58.079 3   148.70
      3 148.70
      3 148.70
10/09/2025 10:58:56.047 90   148.70
      90 148.70
      90 148.70
10/09/2025 10:58:49.111 130   148.76
      130 148.76
      130 148.76
10/09/2025 10:58:36.221 300   148.70
      300 148.70
      300 148.70
10/09/2025 10:57:52.021 61   148.76
      61 148.76
      61 148.76
10/09/2025 10:57:49.536 200   148.78
      200 148.78
      200 148.78
10/09/2025 10:57:25.949 2   148.78
      2 148.78
      2 148.78
10/09/2025 10:57:21.614 21   148.78
      21 148.78
      21 148.78
10/09/2025 10:57:18.979 30   148.70
      30 148.70
      30 148.70
10/09/2025 10:56:56.650 1   148.68
      1 148.68
      1 148.68
10/09/2025 10:56:50.800 250   148.74
      250 148.74
      250 148.74
10/09/2025 10:56:46.279 5   148.76
      5 148.76
      5 148.76
10/09/2025 10:56:28.671 21   148.76
      21 148.76
      21 148.76
10/09/2025 10:56:24.988 15   148.76
      15 148.76
      15 148.76
10/09/2025 10:55:54.230 33   148.78
      33 148.78
      33 148.78
10/09/2025 10:55:44.948 55   148.78
      55 148.78
      55 148.78
10/09/2025 10:55:22.749 18   148.80
      18 148.80
      18 148.80
10/09/2025 10:55:10.760 261   148.76
      261 148.76
      261 148.76
10/09/2025 10:55:02.317 1   148.78
      1 148.78
      1 148.78
10/09/2025 10:54:49.188 11   148.72
      11 148.72
      11 148.72
10/09/2025 10:54:18.432 40   148.70
      40 148.70
      40 148.70
10/09/2025 10:54:02.390 23   148.78
      23 148.78
      23 148.78
10/09/2025 10:53:46.298 5   148.76
      5 148.76
      5 148.76
10/09/2025 10:53:45.924 2   148.78
      2 148.78
      2 148.78
10/09/2025 10:52:54.195 8   148.72
      8 148.72
      8 148.72
10/09/2025 10:52:24.997 458   148.72
      458 148.72
      458 148.72
10/09/2025 10:52:04.299 15   148.76
      15 148.76
      15 148.76
10/09/2025 10:51:58.381 5   148.70
      5 148.70
      5 148.70
10/09/2025 10:50:53.873 10   148.72
      10 148.72
      10 148.72
10/09/2025 10:50:44.412 15   148.78
      15 148.78
      15 148.78
10/09/2025 10:50:10.006 1   148.78
      1 148.78
      1 148.78
10/09/2025 10:49:48.031 2   148.78
      2 148.78
      2 148.78
10/09/2025 10:49:41.422 2   148.80
      2 148.80
      2 148.80
10/09/2025 10:49:38.993 27   148.72
      27 148.72
      27 148.72
10/09/2025 10:49:33.561 1   148.80
      1 148.80
      1 148.80
10/09/2025 10:49:27.977 67   148.80
      67 148.80
      67 148.80
10/09/2025 10:49:17.891 130   148.78
      130 148.78
      130 148.78
10/09/2025 10:49:17.360 69   148.72
      69 148.72
      69 148.72
10/09/2025 10:49:05.232 91   148.70
      91 148.70
      91 148.70
10/09/2025 10:49:03.723 6   148.76
      6 148.76
      6 148.76
10/09/2025 10:48:50.037 25   148.70
      25 148.70
      25 148.70
10/09/2025 10:48:33.799 4   148.70
      4 148.70
      4 148.70
10/09/2025 10:48:26.754 1   148.66
      1 148.66
      1 148.66
10/09/2025 10:48:18.554 13   148.62
      13 148.62
      13 148.62
10/09/2025 10:48:17.946 12   148.62
      12 148.62
      12 148.62
10/09/2025 10:47:55.018 7   148.64
      7 148.64
      7 148.64
10/09/2025 10:47:45.644 6   148.72
      6 148.72
      6 148.72
10/09/2025 10:47:22.399 21   148.72
      21 148.72
      21 148.72
10/09/2025 10:47:05.938 6   148.72
      6 148.72
      6 148.72
10/09/2025 10:46:49.490 2   148.66
      2 148.66
      2 148.66
10/09/2025 10:46:49.419 10   148.72
      10 148.72
      10 148.72
10/09/2025 10:46:22.156 5   148.72
      5 148.72
      5 148.72
10/09/2025 10:46:10.814 1   148.70
      1 148.70
      1 148.70
10/09/2025 10:45:44.648 10   148.66
      10 148.66
      10 148.66
10/09/2025 10:45:37.198 1   148.72
      1 148.72
      1 148.72
10/09/2025 10:45:20.601 3   148.68
      3 148.68
      3 148.68
10/09/2025 10:45:19.013 1   148.74
      1 148.74
      1 148.74
10/09/2025 10:45:16.266 300   148.74
      300 148.74
      300 148.74
10/09/2025 10:45:01.993 42   148.70
      42 148.70
      42 148.70
10/09/2025 10:45:00.380 7   148.74
      7 148.74
      7 148.74
10/09/2025 10:44:54.052 395   148.76
      395 148.76
      395 148.76
10/09/2025 10:44:24.007 17   148.78
      17 148.78
      17 148.78
10/09/2025 10:44:17.253 34   148.78
      34 148.78
      34 148.78
10/09/2025 10:44:04.944 8   148.74
      8 148.74
      8 148.74
10/09/2025 10:43:49.014 10   148.74
      10 148.74
      10 148.74
10/09/2025 10:43:30.251 201   148.74
      201 148.74
      201 148.74
10/09/2025 10:43:20.607 2   148.70
      2 148.70
      2 148.70
10/09/2025 10:43:01.932 60   148.76
      60 148.76
      45 148.76
      15 148.76
10/09/2025 10:42:18.742 60   148.70
      60 148.70
      60 148.70
10/09/2025 10:42:02.451 2   148.68
      2 148.68
      2 148.68
10/09/2025 10:41:52.728 70   148.70
      70 148.70
      70 148.70
10/09/2025 10:41:49.954 25   148.70
      25 148.70
      25 148.70
10/09/2025 10:41:45.226 150   148.64
      150 148.64
      150 148.64
10/09/2025 10:41:44.841 5   148.64
      5 148.64
      5 148.64
10/09/2025 10:41:17.459 40   148.72
      40 148.72
      40 148.72
10/09/2025 10:40:56.978 10   148.76
      10 148.76
      10 148.76
10/09/2025 10:40:37.088 7   148.78
      7 148.78
      7 148.78
10/09/2025 10:40:10.471 100   148.74
      100 148.74
      100 148.74
10/09/2025 10:40:07.695 1   148.74
      1 148.74
      1 148.74
10/09/2025 10:40:05.471 1   148.68
      1 148.68
      1 148.68
10/09/2025 10:39:43.337 2   148.66
      2 148.66
      2 148.66
10/09/2025 10:39:26.333 100   148.72
      100 148.72
      100 148.72
10/09/2025 10:39:18.977 48   148.64
      48 148.64
      48 148.64
10/09/2025 10:39:01.761 200   148.64
      200 148.64
      200 148.64
10/09/2025 10:38:51.007 3   148.72
      3 148.72
      3 148.72
10/09/2025 10:38:40.199 3   148.72
      3 148.72
      3 148.72
10/09/2025 10:38:39.964 12   148.72
      12 148.72
      12 148.72
10/09/2025 10:38:25.872 7   148.72
      7 148.72
      7 148.72
10/09/2025 10:37:33.756 1   148.60
      1 148.60
      1 148.60
10/09/2025 10:37:27.751 11   148.68
      11 148.68
      11 148.68
10/09/2025 10:37:03.069 1   148.62
      1 148.62
      1 148.62
10/09/2025 10:36:48.250 100   148.64
      100 148.64
      100 148.64
10/09/2025 10:36:43.890 12   148.64
      12 148.64
      12 148.64
10/09/2025 10:36:43.430 15   148.64
      15 148.64
      15 148.64
10/09/2025 10:36:40.896 90   148.64
      90 148.64
      90 148.64
10/09/2025 10:36:35.357 10   148.70
      10 148.70
      10 148.70
10/09/2025 10:35:52.822 67   148.66
      67 148.66
      67 148.66
10/09/2025 10:35:19.636 7   148.60
      7 148.60
      7 148.60
10/09/2025 10:35:17.509 2   148.68
      2 148.68
      2 148.68
10/09/2025 10:35:02.411 17   148.66
      17 148.66
      17 148.66
10/09/2025 10:34:41.048 5   148.66
      5 148.66
      5 148.66
10/09/2025 10:34:32.345 1   148.62
      1 148.62
      1 148.62
10/09/2025 10:34:21.405 100   148.62
      100 148.62
      100 148.62
10/09/2025 10:34:02.953 15   148.64
      15 148.64
      15 148.64
10/09/2025 10:33:54.096 36   148.70
      36 148.70
      36 148.70
10/09/2025 10:33:18.531 20   148.72
      20 148.72
      20 148.72
10/09/2025 10:33:17.135 25   148.72
      25 148.72
      25 148.72
10/09/2025 10:33:04.509 1   148.74
      1 148.74
      1 148.74
10/09/2025 10:33:02.703 40   148.68
      40 148.68
      40 148.68
10/09/2025 10:32:53.443 1   148.66
      1 148.66
      1 148.66
10/09/2025 10:32:36.932 7   148.68
      7 148.68
      7 148.68
10/09/2025 10:32:30.495 1   148.74
      1 148.74
      1 148.74
10/09/2025 10:32:23.666 103   148.68
      1 148.68
      27 148.68
      26 148.68
      2 148.68
      15 148.68
      86 148.68
      49 148.68
10/09/2025 10:31:27.040 500   148.72
      500 148.72
      500 148.72
10/09/2025 10:31:26.934 253   148.72
      253 148.72
      253 148.72
10/09/2025 10:31:22.941 30   148.74
      30 148.74
      30 148.74
10/09/2025 10:31:09.771 80   148.82
      80 148.82
      80 148.82
10/09/2025 10:30:58.447 50   148.76
      50 148.76
      50 148.76
10/09/2025 10:30:32.321 6   148.80
      6 148.80
      6 148.80
10/09/2025 10:30:25.102 94   148.78
      94 148.78
      94 148.78
10/09/2025 10:30:10.643 41   148.84
      40 148.84
      31 148.84
      10 148.84
      1 148.84
10/09/2025 10:29:53.743 500   148.82
      500 148.82
      500 148.82
10/09/2025 10:29:38.153 1   148.82
      1 148.82
      1 148.82
10/09/2025 10:29:37.653 4   148.74
      4 148.74
      4 148.74
10/09/2025 10:29:27.221 300   148.82
      300 148.82
      300 148.82
10/09/2025 10:29:24.675 3   148.82
      3 148.82
      3 148.82
10/09/2025 10:29:22.961 1   148.82
      1 148.82
      1 148.82
10/09/2025 10:28:42.923 1   148.80
      1 148.80
      1 148.80
10/09/2025 10:28:39.494 2   148.82
      2 148.82
      2 148.82
10/09/2025 10:28:13.377 100   148.78
      100 148.78
      100 148.78
10/09/2025 10:28:09.509 8   148.88
      8 148.88
      8 148.88
10/09/2025 10:28:00.492 200   148.88
      200 148.88
      200 148.88
10/09/2025 10:28:00.257 25   148.88
      25 148.88
      25 148.88
10/09/2025 10:27:25.132 1   148.94
      1 148.94
      1 148.94
10/09/2025 10:26:47.859 17   148.88
      17 148.88
      17 148.88
10/09/2025 10:26:38.483 20   148.92
      20 148.92
      20 148.92
10/09/2025 10:26:36.023 1   148.94
      1 148.94
      1 148.94
10/09/2025 10:26:26.005 160   148.90
      75 148.90
      85 148.90
      160 148.90
10/09/2025 10:26:21.813 217   148.94
      200 148.94
      217 148.94
      10 148.94
      7 148.94
10/09/2025 10:25:45.085 500   148.90
      500 148.90
      500 148.90
10/09/2025 10:25:43.338 10   148.92
      10 148.92
      10 148.92
10/09/2025 10:25:02.925 70   148.88
      70 148.88
      4 148.88
      30 148.88
      36 148.88
10/09/2025 10:24:53.886 250   148.82
      250 148.82
      250 148.82
10/09/2025 10:24:47.746 34   148.84
      34 148.84
      34 148.84
10/09/2025 10:24:39.160 102   148.80
      102 148.80
      102 148.80
10/09/2025 10:24:27.454 3   148.74
      3 148.74
      3 148.74
10/09/2025 10:24:21.708 50   148.82
      50 148.82
      50 148.82
10/09/2025 10:23:57.900 100   148.74
      100 148.74
      100 148.74
10/09/2025 10:23:57.766 1   148.82
      1 148.82
      1 148.82
10/09/2025 10:23:50.943 68   148.82
      68 148.82
      68 148.82
10/09/2025 10:23:50.729 10   148.80
      10 148.80
      10 148.80
10/09/2025 10:23:36.820 35   148.76
      35 148.76
      35 148.76
10/09/2025 10:23:17.537 132   148.70
      132 148.70
      132 148.70
10/09/2025 10:23:14.588 200   148.76
      200 148.76
      200 148.76
10/09/2025 10:23:11.657 4   148.76
      4 148.76
      4 148.76
10/09/2025 10:23:10.845 30   148.70
      30 148.70
      4 148.70
      26 148.70
10/09/2025 10:22:39.667 10   148.70
      10 148.70
      10 148.70
10/09/2025 10:21:40.533 15   148.70
      15 148.70
      15 148.70
10/09/2025 10:21:38.418 4   148.76
      4 148.76
      4 148.76
10/09/2025 10:21:35.464 1   148.76
      1 148.76
      1 148.76
10/09/2025 10:21:29.184 75   148.74
      75 148.74
      75 148.74
10/09/2025 10:21:19.029 1   148.64
      1 148.64
      1 148.64
10/09/2025 10:21:18.279 100   148.68
      100 148.68
      100 148.68
10/09/2025 10:21:16.303 90   148.66
      90 148.66
      40 148.66
      50 148.66
10/09/2025 10:21:14.133 15   148.72
      15 148.72
      15 148.72
10/09/2025 10:21:07.750 2   148.74
      2 148.74
      2 148.74
10/09/2025 10:20:47.202 135   148.78
      135 148.78
      135 148.78
10/09/2025 10:20:30.025 2   148.74
      2 148.74
      2 148.74
10/09/2025 10:20:12.456 37   148.80
      37 148.80
      37 148.80
10/09/2025 10:19:55.973 27   148.80
      27 148.80
      27 148.80
10/09/2025 10:19:55.234 1   148.80
      1 148.80
      1 148.80
10/09/2025 10:19:53.624 10   148.74
      10 148.74
      10 148.74
10/09/2025 10:19:48.471 30   148.80
      30 148.80
      30 148.80
10/09/2025 10:19:17.962 3   148.72
      3 148.72
      3 148.72
10/09/2025 10:19:07.285 39   148.76
      39 148.76
      39 148.76
10/09/2025 10:18:46.103 127   148.74
      127 148.74
      127 148.74
10/09/2025 10:18:18.903 365   148.80
      65 148.80
      300 148.80
      365 148.80
10/09/2025 10:17:45.741 350   148.80
      350 148.80
      350 148.80
10/09/2025 10:17:45.654 500   148.80
      500 148.80
      500 148.80
10/09/2025 10:17:45.042 5   148.80
      5 148.80
      2 148.80
      3 148.80
10/09/2025 10:17:38.653 60   148.70
      60 148.70
      60 148.70
10/09/2025 10:17:29.712 4   148.76
      4 148.76
      4 148.76
10/09/2025 10:17:28.292 110   148.76
      110 148.76
      46 148.76
      64 148.76
10/09/2025 10:17:25.277 10   148.76
      10 148.76
      10 148.76
10/09/2025 10:17:16.913 30   148.68
      30 148.68
      30 148.68
10/09/2025 10:17:13.507 180   148.76
      180 148.76
      180 148.76
10/09/2025 10:17:09.985 5   148.70
      5 148.70
      5 148.70
10/09/2025 10:17:00.305 130   148.78
      130 148.78
      130 148.78
10/09/2025 10:16:59.494 6   148.70
      6 148.70
      6 148.70
10/09/2025 10:16:44.983 50   148.70
      50 148.70
      50 148.70
10/09/2025 10:16:37.987 300   148.78
      15 148.78
      285 148.78
      300 148.78
10/09/2025 10:16:22.262 400   148.76
      10 148.76
      390 148.76
      400 148.76
10/09/2025 10:16:10.926 3   148.76
      3 148.76
      3 148.76
10/09/2025 10:15:48.512 1   148.74
      1 148.74
      1 148.74
10/09/2025 10:15:24.616 3   148.70
      3 148.70
      3 148.70
10/09/2025 10:15:19.543 200   148.70
      200 148.70
      200 148.70
10/09/2025 10:15:01.575 25   148.74
      25 148.74
      25 148.74
10/09/2025 10:14:56.864 8   148.72
      8 148.72
      8 148.72
10/09/2025 10:14:55.631 6   148.72
      6 148.72
      6 148.72
10/09/2025 10:14:44.916 39   148.72
      39 148.72
      39 148.72
10/09/2025 10:14:35.198 1   148.62
      1 148.62
      1 148.62
10/09/2025 10:14:15.895 168   148.72
      168 148.72
      168 148.72
10/09/2025 10:14:01.027 10   148.74
      10 148.74
      10 148.74
10/09/2025 10:14:00.364 980   148.74
      500 148.74
      480 148.74
      980 148.74
10/09/2025 10:13:55.543 500   148.68
      500 148.68
      500 148.68
10/09/2025 10:13:48.080 50   148.64
      50 148.64
      50 148.64
10/09/2025 10:13:09.356 5   148.66
      5 148.66
      5 148.66
10/09/2025 10:12:09.192 3   148.66
      3 148.66
      3 148.66
10/09/2025 10:11:45.274 1   148.66
      1 148.66
      1 148.66
10/09/2025 10:11:22.658 491   148.60
      55 148.60
      491 148.60
      436 148.60
10/09/2025 10:11:09.163 10   148.58
      10 148.58
      10 148.58
10/09/2025 10:11:01.144 56   148.58
      56 148.58
      56 148.58
10/09/2025 10:10:49.356 50   148.56
      50 148.56
      50 148.56
10/09/2025 10:10:46.112 3   148.48
      3 148.48
      3 148.48
10/09/2025 10:10:20.152 1   148.52
      1 148.52
      1 148.52
10/09/2025 10:09:55.077 52   148.54
      52 148.54
      52 148.54
10/09/2025 10:09:25.338 21   148.38
      21 148.38
      21 148.38
10/09/2025 10:09:18.082 1   148.48
      1 148.48
      1 148.48
10/09/2025 10:09:10.746 1   148.46
      1 148.46
      1 148.46
10/09/2025 10:09:05.724 6   148.46
      6 148.46
      6 148.46
10/09/2025 10:08:56.465 1   148.46
      1 148.46
      1 148.46
10/09/2025 10:08:53.770 14   148.36
      4 148.36
      14 148.36
      10 148.36
10/09/2025 10:08:39.420 10   148.44
      2 148.44
      8 148.44
      10 148.44
10/09/2025 10:08:16.430 500   148.32
      500 148.32
      500 148.32
10/09/2025 10:08:16.149 2   148.40
      2 148.40
      2 148.40
10/09/2025 10:08:05.121 20   148.32
      20 148.32
      20 148.32
10/09/2025 10:07:53.124 12   148.42
      12 148.42
      12 148.42
10/09/2025 10:07:49.968 1   148.44
      1 148.44
      1 148.44
10/09/2025 10:07:43.828 11   148.32
      11 148.32
      11 148.32
10/09/2025 10:07:35.933 25   148.44
      25 148.44
      25 148.44
10/09/2025 10:07:29.848 4   148.40
      4 148.40
      4 148.40

       

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)