Tradegate Exchange

BYD Co. Ltd.

794

642

47.34

Date	Time	Volume	Order Volume	Price
14/05/2025	14:39:13.880	50		47.34
			50	47.34
			50	47.34
14/05/2025	14:38:14.675	200		47.34
			200	47.34
			200	47.34
14/05/2025	14:37:59.552	30		47.34
			30	47.34
			30	47.34
14/05/2025	14:37:57.135	30		47.34
			30	47.34
			30	47.34
14/05/2025	14:37:03.946	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:36:31.248	20		47.34
			20	47.34
			20	47.34
14/05/2025	14:34:52.564	400		47.34
			400	47.34
			400	47.34
14/05/2025	14:34:31.115	33		47.34
			33	47.34
			33	47.34
14/05/2025	14:34:10.188	21		47.34
			21	47.34
			21	47.34
14/05/2025	14:32:36.166	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:31:50.378	280		47.30
			180	47.30
			200	47.30
			100	47.30
			80	47.30
14/05/2025	14:31:09.000	700		47.28
			200	47.28
			500	47.28
			700	47.28
14/05/2025	14:29:05.359	500		47.28
			500	47.28
			500	47.28
14/05/2025	14:28:02.456	200		47.24
			200	47.24
			200	47.24
14/05/2025	14:28:01.252	200		47.24
			200	47.24
			200	47.24
14/05/2025	14:28:00.502	200		47.24
			200	47.24
			200	47.24
14/05/2025	14:27:58.008	280		47.23
			80	47.23
			200	47.23
			280	47.23
14/05/2025	14:27:36.693	700		47.24
			700	47.24
			500	47.24
			200	47.24
14/05/2025	14:27:01.896	42		47.34
			42	47.34
			42	47.34
14/05/2025	14:25:02.089	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:24:55.015	20		47.34
			20	47.34
			20	47.34
14/05/2025	14:24:54.951	80		47.34
			80	47.34
			80	47.34
14/05/2025	14:24:48.757	3		47.34
			3	47.34
			3	47.34
14/05/2025	14:24:01.010	300		47.24
			300	47.24
			300	47.24
14/05/2025	14:23:26.403	50		47.34
			50	47.34
			50	47.34
14/05/2025	14:22:29.996	1 500		47.36
			1 500	47.36
			1 500	47.36
14/05/2025	14:22:18.857	500		47.36
			500	47.36
			500	47.36
14/05/2025	14:22:15.114	3		47.30
			3	47.30
			3	47.30
14/05/2025	14:22:05.496	500		47.31
			500	47.31
			500	47.31
14/05/2025	14:21:58.737	50		47.31
			50	47.31
			50	47.31
14/05/2025	14:21:37.068	42		47.36
			42	47.36
			42	47.36
14/05/2025	14:21:36.144	22		47.36
			22	47.36
			22	47.36
14/05/2025	14:21:10.122	34		47.24
			34	47.24
			34	47.24
14/05/2025	14:21:00.389	215		47.24
			215	47.24
			215	47.24
14/05/2025	14:20:06.584	10		47.24
			10	47.24
			10	47.24
14/05/2025	14:20:04.478	30		47.24
			30	47.24
			30	47.24
14/05/2025	14:20:02.200	100		47.37
			100	47.37
			100	47.37
14/05/2025	14:19:56.703	250		47.37
			250	47.37
			250	47.37
14/05/2025	14:19:42.243	5		47.37
			5	47.37
			5	47.37
14/05/2025	14:18:39.263	52		47.24
			52	47.24
			52	47.24
14/05/2025	14:18:16.822	47		47.24
			45	47.24
			47	47.24
			2	47.24
14/05/2025	14:18:10.190	500		47.25
			500	47.25
			500	47.25
14/05/2025	14:17:17.561	500		47.37
			500	47.37
			290	47.37
			210	47.37
14/05/2025	14:16:44.798	500		47.36
			500	47.36
			500	47.36
14/05/2025	14:16:44.696	1 210		47.36
			1 210	47.36
			855	47.36
			355	47.36
14/05/2025	14:16:13.546	5		47.24
			5	47.24
			5	47.24
14/05/2025	14:15:57.130	500		47.24
			500	47.24
			500	47.24
14/05/2025	14:15:32.961	50		47.33
			50	47.33
			50	47.33
14/05/2025	14:15:32.869	100		47.24
			100	47.24
			100	47.24
14/05/2025	14:15:21.709	7		47.33
			7	47.33
			7	47.33
14/05/2025	14:15:08.255	100		47.33
			100	47.33
			100	47.33
14/05/2025	14:14:24.434	216		47.24
			216	47.24
			216	47.24
14/05/2025	14:10:46.304	215		47.35
			215	47.35
			215	47.35
14/05/2025	14:09:35.279	234		47.34
			234	47.34
			234	47.34
14/05/2025	14:09:29.997	12		47.34
			12	47.34
			12	47.34
14/05/2025	14:08:58.112	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:08:07.958	4		47.34
			4	47.34
			4	47.34
14/05/2025	14:08:07.191	2		47.34
			2	47.34
			2	47.34
14/05/2025	14:07:35.644	100		47.34
			100	47.34
			100	47.34
14/05/2025	14:07:13.902	10		47.34
			10	47.34
			10	47.34
14/05/2025	14:06:17.505	20		47.34
			20	47.34
			20	47.34
14/05/2025	14:05:34.566	20		47.34
			20	47.34
			20	47.34
14/05/2025	14:02:50.271	500		47.22
			500	47.22
			500	47.22
14/05/2025	14:02:14.815	525		47.30
			150	47.30
			525	47.30
			200	47.30
			175	47.30
14/05/2025	14:02:12.792	100		47.29
			100	47.29
			100	47.29
14/05/2025	14:01:49.167	500		47.28
			500	47.28
			500	47.28
14/05/2025	14:01:36.160	10		47.28
			10	47.28
			10	47.28
14/05/2025	14:01:14.522	80		47.28
			80	47.28
			80	47.28
14/05/2025	14:00:29.543	500		47.28
			500	47.28
			500	47.28
14/05/2025	13:59:00.744	952		47.28
			500	47.28
			452	47.28
			952	47.28
14/05/2025	13:58:09.891	42		47.28
			42	47.28
			42	47.28
14/05/2025	13:57:56.901	250		47.28
			250	47.28
			250	47.28
14/05/2025	13:55:44.472	12		47.28
			12	47.28
			12	47.28
14/05/2025	13:53:03.033	35		47.28
			35	47.28
			35	47.28
14/05/2025	13:51:34.217	5		47.28
			5	47.28
			5	47.28
14/05/2025	13:50:17.270	250		47.28
			250	47.28
			250	47.28
14/05/2025	13:48:56.112	50		47.28
			50	47.28
			50	47.28
14/05/2025	13:46:21.532	3		47.28
			3	47.28
			3	47.28
14/05/2025	13:44:15.331	30		47.25
			30	47.25
			30	47.25
14/05/2025	13:44:11.733	20		47.28
			20	47.28
			20	47.28
14/05/2025	13:41:42.844	200		47.28
			200	47.28
			100	47.28
			100	47.28
14/05/2025	13:40:52.994	234		47.20
			234	47.20
			234	47.20
14/05/2025	13:40:51.406	1 000		47.21
			1 000	47.21
			1 000	47.21
14/05/2025	13:40:37.435	200		47.20
			200	47.20
			200	47.20
14/05/2025	13:40:37.290	500		47.19
			500	47.19
			500	47.19
14/05/2025	13:40:32.918	200		47.15
			200	47.15
			100	47.15
			100	47.15
14/05/2025	13:40:20.729	20		47.19
			20	47.19
			20	47.19
14/05/2025	13:40:10.771	45		47.06
			45	47.06
			45	47.06
14/05/2025	13:39:46.779	53		47.19
			53	47.19
			53	47.19
14/05/2025	13:38:28.412	50		47.19
			50	47.19
			50	47.19
14/05/2025	13:37:56.069	200		47.15
			200	47.15
			200	47.15
14/05/2025	13:37:47.196	200		47.15
			200	47.15
			200	47.15
14/05/2025	13:37:45.992	200		47.15
			200	47.15
			200	47.15
14/05/2025	13:37:44.789	200		47.15
			200	47.15
			200	47.15
14/05/2025	13:37:43.582	200		47.15
			200	47.15
			200	47.15
14/05/2025	13:37:43.027	200		47.15
			200	47.15
			200	47.15
14/05/2025	13:37:41.593	202		47.15
			200	47.15
			190	47.15
			12	47.15
			2	47.15
14/05/2025	13:36:15.721	200		47.11
			200	47.11
			200	47.11
14/05/2025	13:36:14.517	200		47.11
			200	47.11
			200	47.11
14/05/2025	13:35:50.162	50		47.11
			50	47.11
			50	47.11
14/05/2025	13:35:27.732	20		47.11
			20	47.11
			20	47.11
14/05/2025	13:35:01.073	45		47.11
			45	47.11
			45	47.11
14/05/2025	13:32:03.317	57		47.11
			57	47.11
			57	47.11
14/05/2025	13:31:37.973	100		47.06
			100	47.06
			100	47.06
14/05/2025	13:31:36.138	100		47.11
			100	47.11
			100	47.11
14/05/2025	13:31:10.562	100		47.11
			100	47.11
			100	47.11
14/05/2025	13:30:59.994	6		47.11
			6	47.11
			6	47.11
14/05/2025	13:30:11.372	62		47.11
			62	47.11
			62	47.11
14/05/2025	13:29:58.555	500		47.08
			500	47.08
			500	47.08
14/05/2025	13:29:55.192	107		47.06
			107	47.06
			107	47.06
14/05/2025	13:28:02.628	38		47.11
			38	47.11
			38	47.11
14/05/2025	13:27:36.881	3		47.11
			3	47.11
			3	47.11
14/05/2025	13:26:54.839	2		47.06
			2	47.06
			2	47.06
14/05/2025	13:26:12.354	200		47.11
			200	47.11
			200	47.11
14/05/2025	13:25:31.098	20		47.11
			20	47.11
			20	47.11
14/05/2025	13:25:06.154	16		47.06
			16	47.06
			16	47.06
14/05/2025	13:24:05.012	4		47.06
			4	47.06
			4	47.06
14/05/2025	13:20:13.485	10		47.15
			10	47.15
			10	47.15
14/05/2025	13:19:22.530	58		47.06
			58	47.06
			58	47.06
14/05/2025	13:18:56.402	105		47.15
			105	47.15
			105	47.15
14/05/2025	13:18:18.244	2		47.15
			2	47.15
			2	47.15
14/05/2025	13:18:14.685	50		47.15
			50	47.15
			50	47.15
14/05/2025	13:16:58.280	10		47.15
			10	47.15
			10	47.15
14/05/2025	13:15:44.489	60		47.15
			60	47.15
			60	47.15
14/05/2025	13:15:08.381	10		47.15
			10	47.15
			10	47.15
14/05/2025	13:13:44.713	30		47.15
			30	47.15
			30	47.15
14/05/2025	13:13:34.286	300		47.15
			300	47.15
			300	47.15
14/05/2025	13:13:26.591	40		47.15
			40	47.15
			40	47.15
14/05/2025	13:11:46.920	12		47.08
			12	47.08
			12	47.08
14/05/2025	13:10:56.316	20		47.09
			20	47.09
			20	47.09
14/05/2025	13:09:37.588	2		47.15
			2	47.15
			2	47.15
14/05/2025	13:08:33.369	18		47.15
			18	47.15
			18	47.15
14/05/2025	13:08:04.100	2 500		47.10
			1 000	47.10
			1 500	47.10
			2 500	47.10
14/05/2025	13:07:58.613	1 000		47.11
			1 000	47.11
			1 000	47.11
14/05/2025	13:07:57.218	20		47.15
			9	47.15
			11	47.15
			20	47.15
14/05/2025	13:04:36.286	15		47.11
			15	47.11
			15	47.11
14/05/2025	13:04:36.152	500		47.10
			500	47.10
			500	47.10
14/05/2025	13:04:35.431	25		47.10
			25	47.10
			25	47.10
14/05/2025	13:03:57.844	50		47.10
			50	47.10
			50	47.10
14/05/2025	13:02:10.226	30		47.10
			30	47.10
			30	47.10
14/05/2025	13:01:28.819	75		47.10
			75	47.10
			75	47.10
14/05/2025	13:00:45.861	20		47.12
			20	47.12
			20	47.12
14/05/2025	13:00:12.358	25		47.12
			25	47.12
			25	47.12
14/05/2025	13:00:10.381	50		47.06
			50	47.06
			50	47.06
14/05/2025	12:59:19.464	23		47.12
			23	47.12
			23	47.12
14/05/2025	12:59:11.797	200		47.12
			200	47.12
			200	47.12
14/05/2025	12:58:54.545	40		47.12
			40	47.12
			40	47.12
14/05/2025	12:58:43.429	30		47.12
			30	47.12
			30	47.12
14/05/2025	12:58:36.942	200		47.11
			200	47.11
			200	47.11
14/05/2025	12:58:17.477	455		47.12
			455	47.12
			455	47.12
14/05/2025	12:57:42.347	30		47.12
			30	47.12
			30	47.12
14/05/2025	12:57:16.802	2		47.15
			2	47.15
			2	47.15
14/05/2025	12:56:07.394	10		47.12
			10	47.12
			10	47.12
14/05/2025	12:55:53.744	50		47.12
			50	47.12
			50	47.12
14/05/2025	12:54:49.745	80		47.12
			80	47.12
			80	47.12
14/05/2025	12:54:49.662	500		47.11
			500	47.11
			500	47.11
14/05/2025	12:54:21.721	48		47.06
			48	47.06
			48	47.06
14/05/2025	12:54:12.369	100		47.06
			100	47.06
			100	47.06
14/05/2025	12:54:07.391	2 900		47.08
			80	47.08
			100	47.08
			12	47.08
			2 900	47.08
			1 263	47.08
			1 000	47.08
			433	47.08
			12	47.08
14/05/2025	12:53:53.109	500		47.15
			500	47.15
			500	47.15
14/05/2025	12:53:53.039	500		47.15
			500	47.15
			500	47.15
14/05/2025	12:53:01.817	75		47.23
			75	47.23
			75	47.23
14/05/2025	12:52:10.243	10		47.23
			10	47.23
			10	47.23
14/05/2025	12:51:30.891	12		47.18
			12	47.18
			12	47.18
14/05/2025	12:51:26.358	500		47.17
			500	47.17
			500	47.17
14/05/2025	12:51:21.619	25		47.17
			25	47.17
			25	47.17
14/05/2025	12:50:25.125	150		47.23
			150	47.23
			150	47.23
14/05/2025	12:49:44.159	25		47.23
			25	47.23
			25	47.23
14/05/2025	12:48:42.096	42		47.11
			42	47.11
			42	47.11
14/05/2025	12:48:13.924	11		47.23
			11	47.23
			11	47.23
14/05/2025	12:47:25.897	144		47.11
			144	47.11
			144	47.11
14/05/2025	12:44:28.773	100		47.11
			100	47.11
			100	47.11
14/05/2025	12:42:23.438	18		47.11
			18	47.11
			18	47.11
14/05/2025	12:42:06.196	800		47.11
			800	47.11
			488	47.11
			12	47.11
			300	47.11
14/05/2025	12:39:56.277	10		47.24
			10	47.24
			10	47.24
14/05/2025	12:39:34.102	1 000		47.20
			1 000	47.20
			1 000	47.20
14/05/2025	12:39:33.717	160		47.20
			160	47.20
			160	47.20
14/05/2025	12:38:56.426	11		47.20
			11	47.20
			11	47.20
14/05/2025	12:38:50.050	40		47.24
			40	47.24
			40	47.24
14/05/2025	12:37:56.686	1		47.24
			1	47.24
			1	47.24
14/05/2025	12:36:43.794	57		47.24
			57	47.24
			57	47.24
14/05/2025	12:36:00.537	1		47.24
			1	47.24
			1	47.24
14/05/2025	12:35:34.828	40		47.20
			40	47.20
			40	47.20
14/05/2025	12:35:04.603	15		47.24
			15	47.24
			15	47.24
14/05/2025	12:33:52.813	30		47.24
			30	47.24
			30	47.24
14/05/2025	12:33:01.445	100		47.24
			100	47.24
			100	47.24
14/05/2025	12:32:49.818	20		47.24
			20	47.24
			20	47.24
14/05/2025	12:32:40.745	65		47.24
			65	47.24
			65	47.24
14/05/2025	12:32:31.885	60		47.20
			60	47.20
			60	47.20
14/05/2025	12:31:23.810	2		47.28
			2	47.28
			2	47.28
14/05/2025	12:30:13.471	10		47.28
			10	47.28
			10	47.28
14/05/2025	12:29:18.547	100		47.20
			100	47.20
			100	47.20
14/05/2025	12:29:13.233	15		47.28
			15	47.28
			15	47.28
14/05/2025	12:29:01.515	10		47.28
			10	47.28
			10	47.28
14/05/2025	12:28:57.945	60		47.28
			60	47.28
			60	47.28
14/05/2025	12:26:15.151	100		47.23
			100	47.23
			100	47.23
14/05/2025	12:25:07.628	125		47.29
			125	47.29
			125	47.29
14/05/2025	12:22:28.590	50		47.20
			50	47.20
			50	47.20
14/05/2025	12:20:42.154	106		47.29
			106	47.29
			106	47.29
14/05/2025	12:18:39.314	50		47.29
			50	47.29
			50	47.29
14/05/2025	12:18:39.136	200		47.29
			200	47.29
			200	47.29
14/05/2025	12:18:34.328	200		47.28
			200	47.28
			200	47.28
14/05/2025	12:16:04.501	17		47.28
			17	47.28
			17	47.28
14/05/2025	12:14:50.748	66		47.20
			66	47.20
			66	47.20
14/05/2025	12:14:45.127	66		47.13
			66	47.13
			66	47.13
14/05/2025	12:14:38.118	350		47.19
			350	47.19
			350	47.19
14/05/2025	12:13:08.056	2		47.19
			2	47.19
			2	47.19
14/05/2025	12:12:24.812	70		47.13
			70	47.13
			70	47.13
14/05/2025	12:11:02.631	1		47.19
			1	47.19
			1	47.19
14/05/2025	12:10:08.382	10		47.19
			10	47.19
			10	47.19
14/05/2025	12:07:20.557	50		47.13
			50	47.13
			50	47.13
14/05/2025	12:07:04.028	50		47.19
			50	47.19
			50	47.19
14/05/2025	12:06:55.891	100		47.13
			100	47.13
			100	47.13
14/05/2025	12:06:26.406	100		47.19
			100	47.19
			100	47.19
14/05/2025	12:06:19.026	250		47.13
			250	47.13
			250	47.13
14/05/2025	12:04:31.268	1		47.19
			1	47.19
			1	47.19
14/05/2025	12:01:50.071	1		47.19
			1	47.19
			1	47.19
14/05/2025	12:01:12.011	2		47.19
			2	47.19
			2	47.19
14/05/2025	11:55:50.252	43		47.11
			43	47.11
			43	47.11
14/05/2025	11:55:42.200	55		47.11
			55	47.11
			55	47.11
14/05/2025	11:54:18.388	12		47.19
			12	47.19
			12	47.19
14/05/2025	11:54:13.562	500		47.18
			500	47.18
			500	47.18
14/05/2025	11:53:55.461	2		47.11
			2	47.11
			2	47.11
14/05/2025	11:53:41.652	10		47.18
			10	47.18
			10	47.18
14/05/2025	11:52:10.208	42		47.18
			42	47.18
			42	47.18
14/05/2025	11:51:04.390	30		47.18
			30	47.18
			30	47.18
14/05/2025	11:50:04.369	5		47.18
			5	47.18
			5	47.18
14/05/2025	11:49:29.749	200		47.18
			200	47.18
			200	47.18
14/05/2025	11:48:12.403	1 000		47.15
			1 000	47.15
			988	47.15
			12	47.15
14/05/2025	11:46:17.093	40		47.17
			40	47.17
			40	47.17
14/05/2025	11:46:04.841	5		47.27
			5	47.27
			5	47.27
14/05/2025	11:45:29.805	5		47.27
			5	47.27
			5	47.27
14/05/2025	11:44:55.838	300		47.17
			300	47.17
			300	47.17
14/05/2025	11:44:44.789	75		47.17
			75	47.17
			75	47.17
14/05/2025	11:43:57.058	150		47.27
			150	47.27
			150	47.27
14/05/2025	11:43:26.575	2		47.15
			2	47.15
			2	47.15
14/05/2025	11:40:53.231	12		47.24
			12	47.24
			12	47.24
14/05/2025	11:40:26.678	1 000		47.15
			1 000	47.15
			1 000	47.15
14/05/2025	11:37:29.143	200		47.29
			200	47.29
			200	47.29
14/05/2025	11:35:57.481	105		47.29
			105	47.29
			105	47.29
14/05/2025	11:35:49.122	100		47.29
			100	47.29
			100	47.29
14/05/2025	11:34:46.279	200		47.29
			200	47.29
			200	47.29
14/05/2025	11:34:34.474	75		47.15
			75	47.15
			75	47.15
14/05/2025	11:33:36.842	600		47.15
			600	47.15
			600	47.15
14/05/2025	11:32:12.948	30		47.29
			30	47.29
			30	47.29
14/05/2025	11:31:08.369	150		47.29
			150	47.29
			150	47.29
14/05/2025	11:30:00.183	500		47.17
			500	47.17
			500	47.17
14/05/2025	11:28:42.149	42		47.29
			42	47.29
			42	47.29
14/05/2025	11:27:51.040	12		47.19
			12	47.19
			12	47.19
14/05/2025	11:26:31.125	10		47.19
			10	47.19
			10	47.19
14/05/2025	11:23:44.164	65		47.06
			65	47.06
			65	47.06
14/05/2025	11:23:23.790	200		47.19
			200	47.19
			200	47.19
14/05/2025	11:23:12.161	50		47.19
			50	47.19
			50	47.19
14/05/2025	11:22:54.934	20		47.19
			20	47.19
			20	47.19
14/05/2025	11:22:27.836	317		47.19
			5	47.19
			300	47.19
			317	47.19
			12	47.19
14/05/2025	11:21:45.659	10		47.19
			10	47.19
			10	47.19
14/05/2025	11:20:25.212	20		47.06
			20	47.06
			20	47.06
14/05/2025	11:19:27.943	12		47.12
			12	47.12
			12	47.12
14/05/2025	11:18:34.709	20		47.12
			20	47.12
			20	47.12
14/05/2025	11:18:08.640	20		47.12
			20	47.12
			20	47.12
14/05/2025	11:16:59.911	1		47.12
			1	47.12
			1	47.12
14/05/2025	11:16:39.440	25		47.12
			25	47.12
			25	47.12
14/05/2025	11:14:23.238	30		47.06
			30	47.06
			30	47.06
14/05/2025	11:13:14.821	22		47.12
			22	47.12
			22	47.12
14/05/2025	11:11:00.884	70		47.12
			70	47.12
			70	47.12
14/05/2025	11:10:32.471	40		47.12
			40	47.12
			40	47.12
14/05/2025	11:08:28.057	430		47.08
			430	47.08
			418	47.08
			12	47.08
14/05/2025	11:07:33.104	1 000		47.19
			1 000	47.19
			1 000	47.19
14/05/2025	11:06:54.607	30		47.09
			30	47.09
			30	47.09
14/05/2025	11:04:41.045	2		47.19
			2	47.19
			2	47.19
14/05/2025	11:01:39.968	100		47.19
			100	47.19
			100	47.19
14/05/2025	11:01:23.806	220		47.19
			220	47.19
			220	47.19
14/05/2025	11:00:54.721	10		47.09
			10	47.09
			10	47.09
14/05/2025	11:00:29.282	30		47.19
			30	47.19
			30	47.19
14/05/2025	10:57:59.061	15		47.24
			15	47.24
			15	47.24
14/05/2025	10:56:19.466	4		47.25
			4	47.25
			4	47.25
14/05/2025	10:56:14.876	170		47.20
			170	47.20
			170	47.20
14/05/2025	10:56:10.846	500		47.19
			500	47.19
			500	47.19
14/05/2025	10:55:53.292	600		47.19
			600	47.19
			100	47.19
			500	47.19
14/05/2025	10:54:13.987	100		47.19
			100	47.19
			100	47.19
14/05/2025	10:54:09.621	500		47.19
			500	47.19
			500	47.19
14/05/2025	10:54:04.857	63		47.19
			63	47.19
			12	47.19
			51	47.19
14/05/2025	10:53:44.201	180		47.06
			25	47.06
			155	47.06
			180	47.06
14/05/2025	10:53:26.385	8		47.19
			8	47.19
			8	47.19
14/05/2025	10:53:00.861	5		47.19
			5	47.19
			5	47.19
14/05/2025	10:52:55.011	500		47.19
			500	47.19
			500	47.19
14/05/2025	10:52:40.517	65		47.19
			65	47.19
			65	47.19
14/05/2025	10:52:21.290	150		47.06
			150	47.06
			150	47.06
14/05/2025	10:52:18.588	80		47.06
			80	47.06
			80	47.06
14/05/2025	10:51:24.721	44		47.01
			44	47.01
			12	47.01
			32	47.01
14/05/2025	10:45:46.733	100		47.01
			100	47.01
			100	47.01
14/05/2025	10:45:46.644	510		47.10
			10	47.10
			510	47.10
			500	47.10
14/05/2025	10:45:42.048	510		47.11
			510	47.11
			510	47.11
14/05/2025	10:45:41.644	70		47.11
			70	47.11
			70	47.11
14/05/2025	10:45:24.399	1 230		47.20
			1 230	47.20
			1 000	47.20
			150	47.20
			80	47.20
14/05/2025	10:45:24.333	600		47.26
			600	47.26
			100	47.26
			500	47.26
14/05/2025	10:44:30.840	50		47.36
			50	47.36
			50	47.36
14/05/2025	10:41:11.785	8		47.36
			8	47.36
			8	47.36
14/05/2025	10:40:06.202	500		47.36
			500	47.36
			500	47.36
14/05/2025	10:39:06.906	24		47.36
			24	47.36
			24	47.36
14/05/2025	10:38:39.591	89		47.26
			89	47.26
			89	47.26
14/05/2025	10:38:34.652	55		47.36
			55	47.36
			55	47.36
14/05/2025	10:37:45.027	40		47.26
			40	47.26
			40	47.26
14/05/2025	10:37:20.186	38		47.26
			38	47.26
			38	47.26
14/05/2025	10:37:01.181	100		47.34
			100	47.34
			100	47.34
14/05/2025	10:36:51.368	150		47.26
			150	47.26
			150	47.26
14/05/2025	10:34:47.798	75		47.37
			75	47.37
			75	47.37
14/05/2025	10:33:14.880	500		47.26
			500	47.26
			500	47.26
14/05/2025	10:32:12.762	105		47.37
			105	47.37
			105	47.37
14/05/2025	10:31:38.181	1		47.25
			1	47.25
			1	47.25
14/05/2025	10:29:58.133	500		47.28
			500	47.28
			500	47.28
14/05/2025	10:28:48.936	500		47.25
			500	47.25
			500	47.25
14/05/2025	10:28:38.773	200		47.37
			200	47.37
			200	47.37
14/05/2025	10:26:40.832	50		47.25
			50	47.25
			50	47.25
14/05/2025	10:24:48.337	250		47.34
			250	47.34
			250	47.34
14/05/2025	10:24:42.910	106		47.34
			106	47.34
			106	47.34
14/05/2025	10:24:33.555	20		47.34
			20	47.34
			20	47.34
14/05/2025	10:23:32.834	30		47.25
			30	47.25
			30	47.25
14/05/2025	10:22:47.368	3		47.35
			3	47.35
			3	47.35
14/05/2025	10:21:15.379	1		47.39
			1	47.39
			1	47.39
14/05/2025	10:21:01.961	20		47.39
			20	47.39
			20	47.39

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

Nvidia Corp.

Bid: 119.26 / Ask: 119.32
Volume: 540 596
+2.72%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:40:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice