Tradegate Exchange

Nvidia Corp.

2418

2133

145.16

Date	Time	Volume	Order Volume	Price
09/09/2025	21:48:17.746	3		145.16
			3	145.16
			3	145.16
09/09/2025	21:48:13.764	20		145.14
			20	145.14
			20	145.14
09/09/2025	21:47:41.884	36		145.16
			36	145.16
			36	145.16
09/09/2025	21:47:13.364	1		145.26
			1	145.26
			1	145.26
09/09/2025	21:46:09.218	353		145.18
			353	145.18
			353	145.18
09/09/2025	21:45:28.790	1		145.24
			1	145.24
			1	145.24
09/09/2025	21:45:22.746	4		145.28
			4	145.28
			4	145.28
09/09/2025	21:42:13.804	100		145.12
			100	145.12
			100	145.12
09/09/2025	21:42:04.577	12		145.10
			12	145.10
			12	145.10
09/09/2025	21:41:49.879	64		145.12
			64	145.12
			64	145.12
09/09/2025	21:41:09.753	455		145.22
			455	145.22
			455	145.22
09/09/2025	21:40:25.222	250		145.16
			250	145.16
			250	145.16
09/09/2025	21:40:13.676	24		145.18
			24	145.18
			24	145.18
09/09/2025	21:40:12.094	100		145.20
			100	145.20
			100	145.20
09/09/2025	21:39:23.798	10		145.20
			10	145.20
			10	145.20
09/09/2025	21:39:12.200	70		145.16
			70	145.16
			70	145.16
09/09/2025	21:39:11.827	110		145.16
			110	145.16
			110	145.16
09/09/2025	21:39:11.718	208		145.20
			208	145.20
			208	145.20
09/09/2025	21:38:35.305	15		145.36
			15	145.36
			15	145.36
09/09/2025	21:37:18.584	9		145.30
			9	145.30
			9	145.30
09/09/2025	21:36:00.528	68		145.54
			68	145.54
			68	145.54
09/09/2025	21:35:51.909	4		145.60
			4	145.60
			4	145.60
09/09/2025	21:35:47.404	4		145.52
			4	145.52
			4	145.52
09/09/2025	21:34:02.586	70		145.42
			70	145.42
			70	145.42
09/09/2025	21:33:52.673	20		145.40
			20	145.40
			20	145.40
09/09/2025	21:33:42.082	105		145.42
			105	145.42
			105	145.42
09/09/2025	21:33:41.544	100		145.40
			100	145.40
			100	145.40
09/09/2025	21:31:55.038	500		145.42
			500	145.42
			500	145.42
09/09/2025	21:31:04.515	25		145.52
			25	145.52
			25	145.52
09/09/2025	21:30:43.263	1		145.50
			1	145.50
			1	145.50
09/09/2025	21:30:30.848	200		145.50
			200	145.50
			200	145.50
09/09/2025	21:29:49.867	68		145.48
			68	145.48
			68	145.48
09/09/2025	21:29:18.395	125		145.50
			125	145.50
			125	145.50
09/09/2025	21:28:50.992	20		145.52
			20	145.52
			20	145.52
09/09/2025	21:28:46.179	10		145.54
			10	145.54
			10	145.54
09/09/2025	21:28:39.697	777		145.50
			22	145.50
			100	145.50
			777	145.50
			550	145.50
			50	145.50
			55	145.50
09/09/2025	21:28:11.463	100		145.46
			100	145.46
			100	145.46
09/09/2025	21:28:02.241	50		145.40
			50	145.40
			50	145.40
09/09/2025	21:27:52.353	70		145.40
			70	145.40
			70	145.40
09/09/2025	21:27:50.866	61		145.46
			61	145.46
			61	145.46
09/09/2025	21:27:45.673	50		145.40
			50	145.40
			50	145.40
09/09/2025	21:27:34.912	35		145.38
			35	145.38
			35	145.38
09/09/2025	21:27:23.874	15		145.30
			15	145.30
			15	145.30
09/09/2025	21:27:06.947	1 100		145.24
			1 100	145.24
			1 100	145.24
09/09/2025	21:26:52.860	50		145.24
			50	145.24
			50	145.24
09/09/2025	21:26:37.486	400		145.22
			400	145.22
			400	145.22
09/09/2025	21:26:34.208	7		145.28
			7	145.28
			7	145.28
09/09/2025	21:26:15.979	2		145.22
			2	145.22
			2	145.22
09/09/2025	21:25:29.649	10		145.18
			10	145.18
			10	145.18
09/09/2025	21:25:28.846	25		145.20
			25	145.20
			25	145.20
09/09/2025	21:25:15.848	50		145.20
			50	145.20
			50	145.20
09/09/2025	21:24:34.631	370		145.18
			370	145.18
			370	145.18
09/09/2025	21:23:53.514	420		145.30
			420	145.30
			420	145.30
09/09/2025	21:23:40.299	200		145.22
			200	145.22
			200	145.22
09/09/2025	21:23:08.031	1 035		145.20
			35	145.20
			1 000	145.20
			1 035	145.20
09/09/2025	21:22:44.256	686		145.16
			686	145.16
			686	145.16
09/09/2025	21:22:23.323	1 250		145.10
			1 250	145.10
			1 250	145.10
09/09/2025	21:22:22.167	22		145.08
			22	145.08
			22	145.08
09/09/2025	21:22:17.975	20		145.08
			20	145.08
			20	145.08
09/09/2025	21:21:52.646	20		145.00
			20	145.00
			20	145.00
09/09/2025	21:21:40.858	30		145.00
			30	145.00
			30	145.00
09/09/2025	21:21:37.681	8		144.98
			8	144.98
			8	144.98
09/09/2025	21:21:10.931	100		145.00
			100	145.00
			100	145.00
09/09/2025	21:21:06.126	40		145.00
			40	145.00
			40	145.00
09/09/2025	21:20:45.467	860		145.00
			860	145.00
			860	145.00
09/09/2025	21:20:38.559	10		145.00
			10	145.00
			10	145.00
09/09/2025	21:20:02.392	25		145.00
			25	145.00
			25	145.00
09/09/2025	21:19:58.367	20		145.04
			20	145.04
			20	145.04
09/09/2025	21:19:48.653	442		145.00
			50	145.00
			7	145.00
			30	145.00
			3	145.00
			19	145.00
			14	145.00
			442	145.00
			6	145.00
			100	145.00
			4	145.00
			7	145.00
			12	145.00
			36	145.00
			60	145.00
			15	145.00
			18	145.00
			7	145.00
			4	145.00
			50	145.00
09/09/2025	21:19:24.271	11		144.98
			11	144.98
			11	144.98
09/09/2025	21:19:16.579	7		144.98
			7	144.98
			7	144.98
09/09/2025	21:19:11.945	3		144.98
			3	144.98
			3	144.98
09/09/2025	21:17:48.300	400		144.90
			400	144.90
			400	144.90
09/09/2025	21:17:36.913	360		144.84
			360	144.84
			360	144.84
09/09/2025	21:17:29.470	46		144.84
			46	144.84
			46	144.84
09/09/2025	21:17:21.651	250		144.80
			250	144.80
			250	144.80
09/09/2025	21:17:06.113	10		144.78
			10	144.78
			10	144.78
09/09/2025	21:16:49.419	40		144.78
			40	144.78
			40	144.78
09/09/2025	21:16:33.937	200		144.72
			200	144.72
			200	144.72
09/09/2025	21:16:25.124	10		144.70
			10	144.70
			10	144.70
09/09/2025	21:15:12.078	21		144.64
			21	144.64
			21	144.64
09/09/2025	21:13:32.653	60		144.64
			60	144.64
			60	144.64
09/09/2025	21:11:59.752	60		144.58
			60	144.58
			60	144.58
09/09/2025	21:11:47.067	6		144.58
			6	144.58
			6	144.58
09/09/2025	21:10:13.011	50		144.60
			50	144.60
			50	144.60
09/09/2025	21:10:08.379	3		144.62
			3	144.62
			3	144.62
09/09/2025	21:10:08.142	10		144.62
			10	144.62
			10	144.62
09/09/2025	21:09:42.888	300		144.60
			300	144.60
			300	144.60
09/09/2025	21:09:10.748	20		144.56
			20	144.56
			20	144.56
09/09/2025	21:07:52.072	1		144.68
			1	144.68
			1	144.68
09/09/2025	21:07:15.631	100		144.72
			100	144.72
			29	144.72
			71	144.72
09/09/2025	21:07:08.839	40		144.66
			40	144.66
			40	144.66
09/09/2025	21:05:00.527	6		144.74
			6	144.74
			6	144.74
09/09/2025	21:04:26.797	7		144.72
			7	144.72
			7	144.72
09/09/2025	21:03:56.648	65		144.68
			65	144.68
			65	144.68
09/09/2025	21:03:27.549	111		144.66
			111	144.66
			111	144.66
09/09/2025	21:03:18.484	11		144.62
			11	144.62
			11	144.62
09/09/2025	21:02:42.328	1 300		144.62
			1 300	144.62
			1 300	144.62
09/09/2025	21:02:06.174	5		144.60
			5	144.60
			5	144.60
09/09/2025	21:02:01.418	50		144.62
			50	144.62
			50	144.62
09/09/2025	21:01:57.932	100		144.62
			100	144.62
			100	144.62
09/09/2025	21:01:33.571	500		144.60
			500	144.60
			500	144.60
09/09/2025	21:01:27.974	10		144.62
			10	144.62
			10	144.62
09/09/2025	21:01:08.333	10		144.54
			10	144.54
			10	144.54
09/09/2025	21:01:02.145	209		144.48
			209	144.48
			209	144.48
09/09/2025	21:00:47.647	113		144.50
			3	144.50
			10	144.50
			113	144.50
			100	144.50
09/09/2025	21:00:25.644	1		144.50
			1	144.50
			1	144.50
09/09/2025	21:00:16.159	91		144.44
			91	144.44
			91	144.44
09/09/2025	21:00:13.010	50		144.40
			50	144.40
			50	144.40
09/09/2025	20:59:24.176	1		144.42
			1	144.42
			1	144.42
09/09/2025	20:59:23.808	136		144.36
			100	144.36
			36	144.36
			136	144.36
09/09/2025	20:59:13.712	7		144.30
			7	144.30
			7	144.30
09/09/2025	20:58:42.820	1 147		144.30
			1 147	144.30
			1 147	144.30
09/09/2025	20:58:25.115	2		144.32
			2	144.32
			2	144.32
09/09/2025	20:58:18.041	1		144.28
			1	144.28
			1	144.28
09/09/2025	20:58:13.257	100		144.30
			100	144.30
			100	144.30
09/09/2025	20:57:42.808	350		144.30
			350	144.30
			350	144.30
09/09/2025	20:57:39.420	2		144.28
			2	144.28
			2	144.28
09/09/2025	20:57:11.408	4		144.32
			4	144.32
			4	144.32
09/09/2025	20:56:50.103	13		144.28
			13	144.28
			13	144.28
09/09/2025	20:55:50.443	712		144.26
			712	144.26
			712	144.26
09/09/2025	20:55:34.285	8		144.22
			8	144.22
			8	144.22
09/09/2025	20:55:30.979	10		144.20
			10	144.20
			10	144.20
09/09/2025	20:54:58.332	11		144.24
			11	144.24
			11	144.24
09/09/2025	20:54:45.360	21		144.22
			21	144.22
			21	144.22
09/09/2025	20:54:27.990	175		144.24
			175	144.24
			175	144.24
09/09/2025	20:54:05.621	1		144.20
			1	144.20
			1	144.20
09/09/2025	20:54:02.717	20		144.28
			1	144.28
			20	144.28
			19	144.28
09/09/2025	20:53:14.394	190		144.16
			190	144.16
			190	144.16
09/09/2025	20:53:08.708	1 300		144.16
			1 300	144.16
			1 300	144.16
09/09/2025	20:52:39.986	10		144.16
			10	144.16
			10	144.16
09/09/2025	20:52:38.628	2		144.14
			2	144.14
			2	144.14
09/09/2025	20:52:15.941	2		144.16
			2	144.16
			2	144.16
09/09/2025	20:52:14.355	2		144.08
			2	144.08
			2	144.08
09/09/2025	20:52:06.485	3		144.18
			3	144.18
			3	144.18
09/09/2025	20:50:50.932	1		144.10
			1	144.10
			1	144.10
09/09/2025	20:49:08.505	52		144.08
			52	144.08
			52	144.08
09/09/2025	20:48:52.560	205		144.10
			205	144.10
			205	144.10
09/09/2025	20:48:52.390	161		144.00
			161	144.00
			161	144.00
09/09/2025	20:47:56.274	4		143.98
			4	143.98
			4	143.98
09/09/2025	20:47:27.457	3		143.94
			3	143.94
			3	143.94
09/09/2025	20:47:13.938	10		143.98
			10	143.98
			10	143.98
09/09/2025	20:45:48.314	224		143.86
			124	143.86
			224	143.86
			100	143.86
09/09/2025	20:45:39.146	1 300		143.86
			1 300	143.86
			1 300	143.86
09/09/2025	20:45:34.053	208		143.86
			208	143.86
			208	143.86
09/09/2025	20:45:07.574	1 300		143.86
			1 300	143.86
			1 300	143.86
09/09/2025	20:44:44.400	2		143.78
			2	143.78
			2	143.78
09/09/2025	20:44:12.127	105		143.80
			105	143.80
			105	143.80
09/09/2025	20:44:00.172	1		143.84
			1	143.84
			1	143.84
09/09/2025	20:42:56.476	10		143.80
			10	143.80
			10	143.80
09/09/2025	20:42:46.745	5		143.86
			5	143.86
			5	143.86
09/09/2025	20:42:13.729	20		143.80
			20	143.80
			20	143.80
09/09/2025	20:41:02.056	30		143.68
			20	143.68
			10	143.68
			30	143.68
09/09/2025	20:40:04.416	10		143.76
			10	143.76
			10	143.76
09/09/2025	20:39:58.408	20		143.68
			20	143.68
			20	143.68
09/09/2025	20:39:12.202	20		143.76
			20	143.76
			20	143.76
09/09/2025	20:38:14.642	3		143.66
			3	143.66
			3	143.66
09/09/2025	20:37:49.503	31		143.80
			31	143.80
			31	143.80
09/09/2025	20:37:44.371	1		143.78
			1	143.78
			1	143.78
09/09/2025	20:37:33.603	1		143.78
			1	143.78
			1	143.78
09/09/2025	20:37:19.628	1		143.76
			1	143.76
			1	143.76
09/09/2025	20:36:49.850	1		143.76
			1	143.76
			1	143.76
09/09/2025	20:35:49.351	10		143.66
			10	143.66
			10	143.66
09/09/2025	20:35:20.686	3		143.74
			3	143.74
			3	143.74
09/09/2025	20:35:05.429	1		143.72
			1	143.72
			1	143.72
09/09/2025	20:33:52.319	5		143.60
			5	143.60
			5	143.60
09/09/2025	20:33:39.991	4		143.58
			4	143.58
			4	143.58
09/09/2025	20:33:32.030	5		143.68
			5	143.68
			5	143.68
09/09/2025	20:33:13.376	3		143.66
			3	143.66
			3	143.66
09/09/2025	20:33:11.306	4		143.58
			4	143.58
			4	143.58
09/09/2025	20:33:03.027	20		143.66
			20	143.66
			20	143.66
09/09/2025	20:33:02.451	1		143.66
			1	143.66
			1	143.66
09/09/2025	20:32:59.635	1		143.66
			1	143.66
			1	143.66
09/09/2025	20:32:44.824	12		143.68
			12	143.68
			12	143.68
09/09/2025	20:31:20.675	5		143.62
			5	143.62
			5	143.62
09/09/2025	20:30:24.567	13		143.68
			13	143.68
			13	143.68
09/09/2025	20:30:00.535	1		143.76
			1	143.76
			1	143.76
09/09/2025	20:29:48.555	1		143.80
			1	143.80
			1	143.80
09/09/2025	20:29:28.937	2		143.70
			2	143.70
			2	143.70
09/09/2025	20:29:18.524	20		143.80
			20	143.80
			20	143.80
09/09/2025	20:28:32.875	7		143.84
			7	143.84
			7	143.84
09/09/2025	20:27:23.239	1		143.82
			1	143.82
			1	143.82
09/09/2025	20:26:10.255	25		143.74
			25	143.74
			25	143.74
09/09/2025	20:24:44.350	1		143.84
			1	143.84
			1	143.84
09/09/2025	20:24:24.720	2		143.84
			2	143.84
			2	143.84
09/09/2025	20:23:39.864	27		143.76
			27	143.76
			27	143.76
09/09/2025	20:23:39.002	1		143.84
			1	143.84
			1	143.84
09/09/2025	20:23:14.657	10		143.84
			10	143.84
			10	143.84
09/09/2025	20:23:03.311	3		143.74
			3	143.74
			3	143.74
09/09/2025	20:22:49.734	2		143.84
			2	143.84
			2	143.84
09/09/2025	20:22:42.206	10		143.84
			10	143.84
			10	143.84
09/09/2025	20:22:36.289	3		143.84
			3	143.84
			3	143.84
09/09/2025	20:22:34.341	28		143.84
			28	143.84
			28	143.84
09/09/2025	20:22:21.756	17		143.86
			17	143.86
			17	143.86
09/09/2025	20:21:30.807	15		143.76
			15	143.76
			15	143.76
09/09/2025	20:21:25.634	7		143.78
			7	143.78
			7	143.78
09/09/2025	20:20:09.909	3		143.86
			3	143.86
			3	143.86
09/09/2025	20:19:33.482	4		143.86
			4	143.86
			4	143.86
09/09/2025	20:17:49.895	70		143.98
			70	143.98
			70	143.98
09/09/2025	20:17:46.814	4		143.96
			4	143.96
			4	143.96
09/09/2025	20:17:06.117	25		143.96
			25	143.96
			25	143.96
09/09/2025	20:16:34.166	30		143.98
			30	143.98
			30	143.98
09/09/2025	20:16:30.750	1		143.98
			1	143.98
			1	143.98
09/09/2025	20:16:17.430	18		143.92
			18	143.92
			18	143.92
09/09/2025	20:14:02.327	3		143.74
			3	143.74
			3	143.74
09/09/2025	20:13:45.932	3		143.78
			3	143.78
			3	143.78
09/09/2025	20:13:08.186	42		143.68
			42	143.68
			42	143.68
09/09/2025	20:12:08.156	5		143.58
			5	143.58
			5	143.58
09/09/2025	20:10:04.839	10		143.58
			10	143.58
			10	143.58
09/09/2025	20:10:03.008	9		143.50
			9	143.50
			9	143.50
09/09/2025	20:09:02.757	2		143.48
			2	143.48
			2	143.48
09/09/2025	20:08:21.634	1		143.56
			1	143.56
			1	143.56
09/09/2025	20:07:43.894	25		143.48
			25	143.48
			25	143.48
09/09/2025	20:07:04.658	110		143.62
			110	143.62
			110	143.62
09/09/2025	20:05:58.359	30		143.60
			30	143.60
			30	143.60
09/09/2025	20:05:37.168	25		143.56
			25	143.56
			25	143.56
09/09/2025	20:05:15.026	2		143.64
			2	143.64
			2	143.64
09/09/2025	20:04:06.321	14		143.54
			14	143.54
			14	143.54
09/09/2025	20:02:17.507	30		143.48
			30	143.48
			30	143.48
09/09/2025	20:00:54.454	1		143.62
			1	143.62
			1	143.62
09/09/2025	20:00:45.431	10		143.62
			10	143.62
			10	143.62
09/09/2025	19:59:46.778	540		143.50
			540	143.50
			540	143.50
09/09/2025	19:59:27.696	50		143.50
			5	143.50
			45	143.50
			50	143.50
09/09/2025	19:58:34.043	3		143.64
			3	143.64
			3	143.64
09/09/2025	19:58:18.214	8		143.62
			8	143.62
			8	143.62
09/09/2025	19:58:10.046	10		143.60
			10	143.60
			10	143.60
09/09/2025	19:56:16.451	2		143.62
			2	143.62
			2	143.62
09/09/2025	19:56:12.587	133		143.54
			133	143.54
			133	143.54
09/09/2025	19:55:08.704	2		143.56
			2	143.56
			2	143.56
09/09/2025	19:54:49.629	200		143.56
			200	143.56
			200	143.56
09/09/2025	19:54:39.436	1 300		143.56
			1 300	143.56
			1 300	143.56
09/09/2025	19:54:07.463	7		143.60
			7	143.60
			7	143.60
09/09/2025	19:53:07.018	1		143.66
			1	143.66
			1	143.66
09/09/2025	19:52:11.524	19		143.66
			19	143.66
			19	143.66
09/09/2025	19:51:41.350	50		143.62
			50	143.62
			50	143.62
09/09/2025	19:51:21.831	3		143.52
			3	143.52
			3	143.52
09/09/2025	19:50:55.778	14		143.64
			14	143.64
			14	143.64
09/09/2025	19:50:29.598	1		143.64
			1	143.64
			1	143.64
09/09/2025	19:48:53.398	1		143.70
			1	143.70
			1	143.70
09/09/2025	19:47:42.098	5		143.52
			5	143.52
			5	143.52
09/09/2025	19:47:15.343	5		143.62
			5	143.62
			5	143.62
09/09/2025	19:44:59.029	25		143.36
			25	143.36
			25	143.36
09/09/2025	19:44:49.187	320		143.40
			4	143.40
			100	143.40
			216	143.40
			320	143.40
09/09/2025	19:44:16.642	1 300		143.40
			1 300	143.40
			1 300	143.40
09/09/2025	19:44:02.309	3		143.36
			3	143.36
			3	143.36
09/09/2025	19:43:26.145	110		143.34
			110	143.34
			110	143.34
09/09/2025	19:43:12.908	35		143.36
			35	143.36
			35	143.36
09/09/2025	19:42:44.750	50		143.30
			50	143.30
			50	143.30
09/09/2025	19:42:11.821	1		143.36
			1	143.36
			1	143.36
09/09/2025	19:41:27.252	4		143.36
			4	143.36
			4	143.36
09/09/2025	19:39:11.817	7		143.32
			7	143.32
			7	143.32
09/09/2025	19:39:04.612	15		143.32
			15	143.32
			15	143.32
09/09/2025	19:39:02.472	3		143.32
			3	143.32
			3	143.32
09/09/2025	19:38:49.902	2		143.42
			2	143.42
			2	143.42
09/09/2025	19:38:23.465	60		143.30
			60	143.30
			60	143.30
09/09/2025	19:35:15.064	1		143.44
			1	143.44
			1	143.44
09/09/2025	19:35:11.169	34		143.36
			34	143.36
			34	143.36
09/09/2025	19:35:03.569	100		143.34
			100	143.34
			100	143.34
09/09/2025	19:34:08.849	10		143.38
			10	143.38
			10	143.38
09/09/2025	19:33:48.716	70		143.42
			70	143.42
			70	143.42
09/09/2025	19:33:15.758	1		143.42
			1	143.42
			1	143.42
09/09/2025	19:33:12.027	15		143.36
			15	143.36
			15	143.36
09/09/2025	19:32:41.349	10		143.44
			10	143.44
			10	143.44
09/09/2025	19:32:28.949	2		143.46
			2	143.46
			2	143.46
09/09/2025	19:32:11.428	8		143.38
			8	143.38
			8	143.38
09/09/2025	19:31:37.125	5		143.48
			5	143.48
			5	143.48
09/09/2025	19:29:58.210	5		143.50
			5	143.50
			5	143.50
09/09/2025	19:29:57.358	18		143.40
			18	143.40
			18	143.40
09/09/2025	19:29:41.523	4		143.44
			4	143.44
			4	143.44
09/09/2025	19:29:13.334	11		143.46
			11	143.46
			11	143.46
09/09/2025	19:28:14.048	12		143.56
			12	143.56
			12	143.56
09/09/2025	19:27:53.235	5		143.56
			5	143.56
			5	143.56
09/09/2025	19:27:51.483	7		143.58
			7	143.58
			7	143.58
09/09/2025	19:27:46.026	15		143.50
			15	143.50
			15	143.50
09/09/2025	19:27:23.456	1		143.54
			1	143.54
			1	143.54
09/09/2025	19:27:21.264	6		143.54
			6	143.54
			6	143.54
09/09/2025	19:27:14.827	37		143.54
			37	143.54
			37	143.54
09/09/2025	19:27:09.376	1		143.56
			1	143.56
			1	143.56
09/09/2025	19:26:36.575	1		143.56
			1	143.56
			1	143.56
09/09/2025	19:25:55.211	11		143.50
			11	143.50
			11	143.50
09/09/2025	19:25:29.732	2		143.56
			2	143.56
			2	143.56
09/09/2025	19:24:54.507	13		143.46
			13	143.46
			13	143.46
09/09/2025	19:24:39.236	2		143.46
			2	143.46
			2	143.46
09/09/2025	19:24:37.173	10		143.52
			10	143.52
			10	143.52
09/09/2025	19:24:29.964	364		143.52
			364	143.52
			364	143.52
09/09/2025	19:23:59.449	5		143.56
			5	143.56
			5	143.56
09/09/2025	19:23:52.539	1		143.58
			1	143.58
			1	143.58
09/09/2025	19:23:41.329	100		143.50
			100	143.50
			100	143.50
09/09/2025	19:22:49.150	100		143.48
			100	143.48
			100	143.48
09/09/2025	19:22:41.675	35		143.42
			35	143.42
			35	143.42
09/09/2025	19:22:37.376	17		143.46
			17	143.46
			17	143.46
09/09/2025	19:22:29.188	3		143.40
			3	143.40
			3	143.40
09/09/2025	19:20:51.520	307		143.30
			307	143.30
			307	143.30
09/09/2025	19:20:51.409	200		143.30
			200	143.30
			200	143.30
09/09/2025	19:20:46.754	50		143.40
			50	143.40
			50	143.40
09/09/2025	19:20:41.564	4		143.40
			4	143.40
			4	143.40
09/09/2025	19:20:19.846	1		143.46
			1	143.46
			1	143.46
09/09/2025	19:20:16.319	3		143.40
			3	143.40
			3	143.40
09/09/2025	19:20:08.873	1		143.40
			1	143.40
			1	143.40
09/09/2025	19:19:19.844	5		143.46
			5	143.46
			5	143.46
09/09/2025	19:18:18.988	16		143.46
			16	143.46
			16	143.46
09/09/2025	19:15:43.763	100		143.38
			100	143.38
			100	143.38
09/09/2025	19:15:21.999	10		143.40
			10	143.40
			10	143.40
09/09/2025	19:14:45.482	2		143.40
			2	143.40
			2	143.40
09/09/2025	19:14:35.285	48		143.38
			48	143.38
			48	143.38
09/09/2025	19:14:01.634	10		143.54
			10	143.54
			10	143.54
09/09/2025	19:13:26.879	40		143.60
			40	143.60
			40	143.60
09/09/2025	19:13:25.066	28		143.50
			28	143.50
			25	143.50
			3	143.50
09/09/2025	19:13:08.281	3		143.62
			3	143.62
			3	143.62
09/09/2025	19:12:47.269	307		143.68
			307	143.68
			307	143.68
09/09/2025	19:12:30.763	1		143.70
			1	143.70
			1	143.70
09/09/2025	19:11:51.826	1		143.64
			1	143.64
			1	143.64
09/09/2025	19:11:37.232	30		143.54
			30	143.54
			30	143.54
09/09/2025	19:11:10.936	4		143.62
			4	143.62
			4	143.62
09/09/2025	19:10:29.110	3		143.58
			3	143.58
			3	143.58
09/09/2025	19:09:30.299	5		143.62
			5	143.62
			5	143.62
09/09/2025	19:09:17.967	1		143.62
			1	143.62
			1	143.62
09/09/2025	19:08:48.356	30		143.54
			30	143.54
			30	143.54
09/09/2025	19:07:48.183	30		143.54
			30	143.54
			30	143.54
09/09/2025	19:07:30.121	1		143.66
			1	143.66
			1	143.66
09/09/2025	19:06:56.104	1		143.68
			1	143.68
			1	143.68
09/09/2025	19:06:52.541	34		143.62
			34	143.62
			34	143.62
09/09/2025	19:06:46.265	2		143.62
			2	143.62
			2	143.62

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

SpielVGG Unterhaching KGaA Bid: 2.42 / Ask: 2.48
Volume: 1 104 707
+37.08%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 21:48:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice