Tradegate Exchange

Nvidia Corp.

3063

2698

146.30

Date	Time	Volume	Order Volume	Price
03/09/2025	21:59:55.547	69		146.30
			69	146.30
			69	146.30
03/09/2025	21:59:02.617	44		146.18
			44	146.18
			44	146.18
03/09/2025	21:59:02.443	69		146.18
			69	146.18
			69	146.18
03/09/2025	21:59:02.276	69		146.18
			69	146.18
			69	146.18
03/09/2025	21:59:02.086	69		146.18
			69	146.18
			69	146.18
03/09/2025	21:58:58.529	69		146.18
			69	146.18
			69	146.18
03/09/2025	21:58:46.021	4		146.10
			4	146.10
			4	146.10
03/09/2025	21:58:41.163	10		146.08
			10	146.08
			10	146.08
03/09/2025	21:58:33.554	32		146.06
			32	146.06
			32	146.06
03/09/2025	21:58:29.956	69		146.06
			69	146.06
			69	146.06
03/09/2025	21:58:29.885	69		146.06
			69	146.06
			69	146.06
03/09/2025	21:58:26.319	7		146.14
			7	146.14
			7	146.14
03/09/2025	21:57:44.281	80		146.00
			30	146.00
			50	146.00
			80	146.00
03/09/2025	21:57:44.099	20		146.00
			20	146.00
			20	146.00
03/09/2025	21:56:49.934	6		145.84
			6	145.84
			6	145.84
03/09/2025	21:55:52.665	8		145.92
			8	145.92
			8	145.92
03/09/2025	21:55:00.364	55		145.84
			55	145.84
			55	145.84
03/09/2025	21:54:34.587	16		145.78
			16	145.78
			16	145.78
03/09/2025	21:53:59.329	2		145.84
			2	145.84
			2	145.84
03/09/2025	21:53:55.779	40		145.76
			40	145.76
			40	145.76
03/09/2025	21:53:55.657	50		145.76
			50	145.76
			50	145.76
03/09/2025	21:53:47.724	50		145.76
			50	145.76
			50	145.76
03/09/2025	21:52:29.033	13		145.76
			13	145.76
			13	145.76
03/09/2025	21:51:14.333	5		145.64
			5	145.64
			5	145.64
03/09/2025	21:50:25.407	221		145.66
			221	145.66
			221	145.66
03/09/2025	21:50:01.392	120		145.74
			120	145.74
			120	145.74
03/09/2025	21:49:27.149	69		145.58
			69	145.58
			69	145.58
03/09/2025	21:49:07.608	40		145.52
			40	145.52
			40	145.52
03/09/2025	21:48:23.768	200		145.56
			200	145.56
			200	145.56
03/09/2025	21:48:13.181	1 300		145.56
			1 300	145.56
			1 300	145.56
03/09/2025	21:47:52.804	1 000		145.56
			1 000	145.56
			1 000	145.56
03/09/2025	21:47:52.727	1		145.48
			1	145.48
			1	145.48
03/09/2025	21:47:34.513	900		145.52
			900	145.52
			900	145.52
03/09/2025	21:46:26.029	150		145.42
			150	145.42
			150	145.42
03/09/2025	21:44:56.268	55		145.42
			55	145.42
			55	145.42
03/09/2025	21:44:44.497	90		145.48
			90	145.48
			90	145.48
03/09/2025	21:44:03.467	1		145.48
			1	145.48
			1	145.48
03/09/2025	21:43:45.321	13		145.48
			13	145.48
			13	145.48
03/09/2025	21:42:28.289	250		145.50
			250	145.50
			250	145.50
03/09/2025	21:40:55.706	1		145.50
			1	145.50
			1	145.50
03/09/2025	21:39:54.192	10		145.46
			10	145.46
			10	145.46
03/09/2025	21:39:50.583	7		145.42
			7	145.42
			7	145.42
03/09/2025	21:39:43.145	1		145.42
			1	145.42
			1	145.42
03/09/2025	21:37:41.460	90		145.40
			90	145.40
			90	145.40
03/09/2025	21:36:37.882	7		145.56
			7	145.56
			7	145.56
03/09/2025	21:35:38.191	10		145.58
			10	145.58
			10	145.58
03/09/2025	21:35:16.880	7		145.52
			7	145.52
			7	145.52
03/09/2025	21:35:04.645	7		145.56
			7	145.56
			7	145.56
03/09/2025	21:34:49.031	40		145.50
			40	145.50
			40	145.50
03/09/2025	21:32:24.648	25		145.48
			25	145.48
			25	145.48
03/09/2025	21:31:10.841	34		145.40
			34	145.40
			34	145.40
03/09/2025	21:31:08.470	9		145.32
			9	145.32
			9	145.32
03/09/2025	21:30:56.910	41		145.32
			41	145.32
			41	145.32
03/09/2025	21:30:41.691	52		145.26
			52	145.26
			52	145.26
03/09/2025	21:30:33.458	980		145.30
			980	145.30
			980	145.30
03/09/2025	21:29:58.680	1		145.32
			1	145.32
			1	145.32
03/09/2025	21:29:43.285	1		145.34
			1	145.34
			1	145.34
03/09/2025	21:29:20.881	1 000		145.22
			1 000	145.22
			1 000	145.22
03/09/2025	21:29:18.538	8		145.28
			8	145.28
			8	145.28
03/09/2025	21:29:02.333	5		145.28
			5	145.28
			5	145.28
03/09/2025	21:29:00.977	9		145.28
			9	145.28
			9	145.28
03/09/2025	21:28:38.153	7		145.30
			7	145.30
			7	145.30
03/09/2025	21:28:20.570	25		145.22
			25	145.22
			25	145.22
03/09/2025	21:27:10.544	20		145.28
			20	145.28
			20	145.28
03/09/2025	21:25:08.672	6		145.34
			6	145.34
			6	145.34
03/09/2025	21:25:08.234	2		145.36
			2	145.36
			2	145.36
03/09/2025	21:23:49.835	24		145.28
			24	145.28
			24	145.28
03/09/2025	21:23:40.550	1 070		145.28
			1 070	145.28
			1 070	145.28
03/09/2025	21:23:07.531	3		145.30
			3	145.30
			3	145.30
03/09/2025	21:22:41.362	2		145.14
			2	145.14
			2	145.14
03/09/2025	21:22:24.104	700		145.24
			700	145.24
			700	145.24
03/09/2025	21:21:01.990	1 000		145.14
			1 000	145.14
			1 000	145.14
03/09/2025	21:19:59.414	8		145.36
			8	145.36
			8	145.36
03/09/2025	21:19:32.763	148		145.26
			148	145.26
			148	145.26
03/09/2025	21:18:22.077	50		145.18
			50	145.18
			50	145.18
03/09/2025	21:17:48.559	5		145.20
			5	145.20
			5	145.20
03/09/2025	21:17:46.332	74		145.08
			74	145.08
			74	145.08
03/09/2025	21:17:42.242	110		145.12
			110	145.12
			110	145.12
03/09/2025	21:17:33.566	590		145.14
			590	145.14
			590	145.14
03/09/2025	21:16:45.721	1		145.20
			1	145.20
			1	145.20
03/09/2025	21:16:06.079	56		145.20
			56	145.20
			56	145.20
03/09/2025	21:16:04.514	10		145.26
			10	145.26
			10	145.26
03/09/2025	21:15:56.378	30		145.16
			30	145.16
			30	145.16
03/09/2025	21:15:49.168	20		145.22
			20	145.22
			20	145.22
03/09/2025	21:15:43.341	1		145.24
			1	145.24
			1	145.24
03/09/2025	21:15:18.459	100		145.24
			100	145.24
			100	145.24
03/09/2025	21:14:32.732	200		145.16
			200	145.16
			200	145.16
03/09/2025	21:14:25.912	4		145.18
			4	145.18
			4	145.18
03/09/2025	21:14:04.400	50		145.20
			50	145.20
			50	145.20
03/09/2025	21:13:52.632	15		145.18
			15	145.18
			15	145.18
03/09/2025	21:13:17.952	10		145.24
			10	145.24
			10	145.24
03/09/2025	21:13:03.761	50		145.12
			50	145.12
			50	145.12
03/09/2025	21:11:53.946	40		145.20
			40	145.20
			40	145.20
03/09/2025	21:11:19.640	4		145.26
			4	145.26
			4	145.26
03/09/2025	21:11:00.014	10		145.28
			10	145.28
			10	145.28
03/09/2025	21:10:55.097	30		145.30
			30	145.30
			30	145.30
03/09/2025	21:10:20.677	14		145.28
			14	145.28
			14	145.28
03/09/2025	21:08:53.167	5		145.36
			5	145.36
			5	145.36
03/09/2025	21:08:45.244	650		145.42
			650	145.42
			650	145.42
03/09/2025	21:08:16.279	14		145.38
			14	145.38
			14	145.38
03/09/2025	21:08:00.781	147		145.46
			147	145.46
			147	145.46
03/09/2025	21:05:14.219	30		145.34
			30	145.34
			30	145.34
03/09/2025	21:05:12.828	30		145.42
			30	145.42
			30	145.42
03/09/2025	21:04:45.224	48		145.36
			48	145.36
			48	145.36
03/09/2025	21:04:29.273	50		145.40
			50	145.40
			50	145.40
03/09/2025	21:04:28.000	15		145.38
			15	145.38
			15	145.38
03/09/2025	21:04:17.779	40		145.30
			40	145.30
			40	145.30
03/09/2025	21:00:50.302	15		145.18
			15	145.18
			15	145.18
03/09/2025	20:59:30.345	4		145.20
			4	145.20
			4	145.20
03/09/2025	20:59:28.516	1		145.22
			1	145.22
			1	145.22
03/09/2025	20:58:42.240	17		145.22
			5	145.22
			12	145.22
			17	145.22
03/09/2025	20:58:39.660	23		145.16
			23	145.16
			23	145.16
03/09/2025	20:57:55.181	5		145.18
			5	145.18
			5	145.18
03/09/2025	20:57:37.329	9		145.16
			9	145.16
			9	145.16
03/09/2025	20:57:13.875	20		145.16
			20	145.16
			20	145.16
03/09/2025	20:57:01.039	500		145.22
			500	145.22
			500	145.22
03/09/2025	20:56:57.125	20		145.22
			20	145.22
			20	145.22
03/09/2025	20:56:26.376	40		145.20
			40	145.20
			40	145.20
03/09/2025	20:56:14.491	305		145.20
			305	145.20
			305	145.20
03/09/2025	20:55:42.568	21		145.24
			21	145.24
			21	145.24
03/09/2025	20:55:40.354	1		145.24
			1	145.24
			1	145.24
03/09/2025	20:54:05.427	500		145.10
			500	145.10
			500	145.10
03/09/2025	20:53:38.480	350		145.18
			350	145.18
			350	145.18
03/09/2025	20:52:35.371	3		145.04
			3	145.04
			3	145.04
03/09/2025	20:52:21.690	1		145.16
			1	145.16
			1	145.16
03/09/2025	20:52:01.711	15		145.08
			15	145.08
			15	145.08
03/09/2025	20:51:48.158	40		144.98
			7	144.98
			23	144.98
			10	144.98
			40	144.98
03/09/2025	20:51:42.138	1		145.08
			1	145.08
			1	145.08
03/09/2025	20:51:38.151	8		145.08
			8	145.08
			8	145.08
03/09/2025	20:51:20.907	1		145.14
			1	145.14
			1	145.14
03/09/2025	20:51:10.930	50		145.04
			50	145.04
			50	145.04
03/09/2025	20:50:36.715	10		145.20
			10	145.20
			10	145.20
03/09/2025	20:50:05.527	69		145.14
			69	145.14
			69	145.14
03/09/2025	20:49:42.176	49		145.04
			49	145.04
			49	145.04
03/09/2025	20:49:34.525	3		145.08
			3	145.08
			3	145.08
03/09/2025	20:49:30.200	1		145.14
			1	145.14
			1	145.14
03/09/2025	20:49:28.296	11		145.14
			11	145.14
			11	145.14
03/09/2025	20:49:27.181	7		145.14
			7	145.14
			7	145.14
03/09/2025	20:48:56.390	1		145.12
			1	145.12
			1	145.12
03/09/2025	20:48:51.645	3		145.08
			3	145.08
			3	145.08
03/09/2025	20:48:25.767	40		145.16
			36	145.16
			4	145.16
			40	145.16
03/09/2025	20:48:10.741	32		145.16
			32	145.16
			32	145.16
03/09/2025	20:47:22.385	2		145.26
			2	145.26
			2	145.26
03/09/2025	20:47:00.015	100		145.20
			100	145.20
			100	145.20
03/09/2025	20:46:53.615	900		145.30
			900	145.30
			900	145.30
03/09/2025	20:46:46.077	50		145.32
			50	145.32
			50	145.32
03/09/2025	20:45:44.669	1		145.30
			1	145.30
			1	145.30
03/09/2025	20:45:39.345	15		145.22
			15	145.22
			15	145.22
03/09/2025	20:45:34.004	2		145.30
			2	145.30
			2	145.30
03/09/2025	20:45:31.597	80		145.20
			80	145.20
			80	145.20
03/09/2025	20:45:21.535	1		145.26
			1	145.26
			1	145.26
03/09/2025	20:44:59.662	10		145.30
			10	145.30
			10	145.30
03/09/2025	20:44:50.127	880		145.32
			880	145.32
			880	145.32
03/09/2025	20:44:50.014	17		145.32
			1	145.32
			15	145.32
			1	145.32
			12	145.32
			1	145.32
			4	145.32
03/09/2025	20:42:47.092	1 300		145.24
			1 300	145.24
			1 300	145.24
03/09/2025	20:42:25.866	1		145.20
			1	145.20
			1	145.20
03/09/2025	20:42:05.634	3		145.10
			3	145.10
			3	145.10
03/09/2025	20:41:54.362	1		145.08
			1	145.08
			1	145.08
03/09/2025	20:41:37.368	918		145.08
			918	145.08
			918	145.08
03/09/2025	20:41:04.530	14		145.08
			14	145.08
			14	145.08
03/09/2025	20:41:01.949	5		144.98
			5	144.98
			5	144.98
03/09/2025	20:40:35.430	10		144.98
			10	144.98
			10	144.98
03/09/2025	20:39:47.095	20		145.00
			20	145.00
			20	145.00
03/09/2025	20:39:40.585	8		144.94
			8	144.94
			8	144.94
03/09/2025	20:39:28.415	4		144.98
			4	144.98
			4	144.98
03/09/2025	20:39:27.667	221		144.96
			221	144.96
			221	144.96
03/09/2025	20:39:17.849	200		145.00
			200	145.00
			200	145.00
03/09/2025	20:39:11.500	2		144.98
			2	144.98
			2	144.98
03/09/2025	20:39:02.139	1		145.02
			1	145.02
			1	145.02
03/09/2025	20:38:48.706	11		145.00
			11	145.00
			11	145.00
03/09/2025	20:38:25.614	2		145.00
			2	145.00
			2	145.00
03/09/2025	20:38:23.331	6		144.98
			6	144.98
			6	144.98
03/09/2025	20:38:07.092	18		144.96
			18	144.96
			18	144.96
03/09/2025	20:38:06.287	3		144.88
			3	144.88
			3	144.88
03/09/2025	20:38:05.072	5		144.88
			5	144.88
			5	144.88
03/09/2025	20:37:45.544	1		144.98
			1	144.98
			1	144.98
03/09/2025	20:37:34.385	8		144.88
			8	144.88
			8	144.88
03/09/2025	20:37:33.281	5		144.96
			5	144.96
			5	144.96
03/09/2025	20:37:30.358	1		144.98
			1	144.98
			1	144.98
03/09/2025	20:36:45.071	6		144.94
			6	144.94
			6	144.94
03/09/2025	20:36:33.090	82		144.96
			82	144.96
			82	144.96
03/09/2025	20:35:37.118	69		145.00
			69	145.00
			69	145.00
03/09/2025	20:35:34.760	30		145.00
			30	145.00
			30	145.00
03/09/2025	20:35:24.242	5		144.94
			5	144.94
			5	144.94
03/09/2025	20:34:50.017	10		144.98
			10	144.98
			10	144.98
03/09/2025	20:34:48.897	10		144.98
			10	144.98
			10	144.98
03/09/2025	20:34:22.891	10		145.00
			10	145.00
			10	145.00
03/09/2025	20:33:56.840	32		145.00
			32	145.00
			32	145.00
03/09/2025	20:33:56.260	75		145.00
			75	145.00
			75	145.00
03/09/2025	20:33:31.596	4		145.04
			4	145.04
			4	145.04
03/09/2025	20:32:50.018	110		144.88
			110	144.88
			110	144.88
03/09/2025	20:32:12.831	4		145.00
			4	145.00
			4	145.00
03/09/2025	20:32:10.681	1		145.00
			1	145.00
			1	145.00
03/09/2025	20:31:42.223	50		144.86
			50	144.86
			10	144.86
			40	144.86
03/09/2025	20:31:02.790	5		145.00
			5	145.00
			5	145.00
03/09/2025	20:30:17.737	7		145.02
			7	145.02
			7	145.02
03/09/2025	20:30:16.769	516		144.96
			2	144.96
			20	144.96
			15	144.96
			4	144.96
			300	144.96
			50	144.96
			10	144.96
			516	144.96
			100	144.96
			15	144.96
03/09/2025	20:30:16.439	1 150		144.96
			5	144.96
			35	144.96
			50	144.96
			10	144.96
			35	144.96
			75	144.96
			10	144.96
			14	144.96
			20	144.96
			20	144.96
			6	144.96
			10	144.96
			25	144.96
			35	144.96
			50	144.96
			10	144.96
			15	144.96
			24	144.96
			10	144.96
			100	144.96
			5	144.96
			1	144.96
			20	144.96
			30	144.96
			10	144.96
			30	144.96
			24	144.96
			451	144.96
			10	144.96
			10	144.96
			1 150	144.96
03/09/2025	20:30:00.961	3		145.22
			3	145.22
			3	145.22
03/09/2025	20:29:54.318	42		145.14
			42	145.14
			42	145.14
03/09/2025	20:29:51.680	1		145.18
			1	145.18
			1	145.18
03/09/2025	20:29:43.069	30		145.22
			30	145.22
			30	145.22
03/09/2025	20:29:18.923	50		145.20
			50	145.20
			50	145.20
03/09/2025	20:28:53.263	300		145.20
			300	145.20
			300	145.20
03/09/2025	20:28:44.719	45		145.24
			45	145.24
			45	145.24
03/09/2025	20:28:34.812	3		145.16
			3	145.16
			3	145.16
03/09/2025	20:28:24.749	35		145.24
			35	145.24
			35	145.24
03/09/2025	20:28:23.294	3		145.22
			3	145.22
			3	145.22
03/09/2025	20:28:16.304	7		145.22
			7	145.22
			7	145.22
03/09/2025	20:27:59.623	66		145.28
			66	145.28
			66	145.28
03/09/2025	20:27:58.440	30		145.28
			30	145.28
			30	145.28
03/09/2025	20:27:23.245	14		145.30
			14	145.30
			14	145.30
03/09/2025	20:27:16.586	8		145.30
			8	145.30
			8	145.30
03/09/2025	20:26:58.389	2		145.30
			2	145.30
			2	145.30
03/09/2025	20:25:26.376	10		145.12
			10	145.12
			10	145.12
03/09/2025	20:24:59.034	1		145.22
			1	145.22
			1	145.22
03/09/2025	20:24:49.360	3		145.18
			3	145.18
			3	145.18
03/09/2025	20:24:23.064	4		145.24
			4	145.24
			4	145.24
03/09/2025	20:23:26.534	5		145.24
			5	145.24
			5	145.24
03/09/2025	20:23:12.419	8		145.38
			8	145.38
			8	145.38
03/09/2025	20:22:48.133	5		145.24
			5	145.24
			5	145.24
03/09/2025	20:22:41.553	15		145.22
			15	145.22
			15	145.22
03/09/2025	20:22:24.557	1		145.34
			1	145.34
			1	145.34
03/09/2025	20:22:19.139	1 000		145.26
			1 000	145.26
			1 000	145.26
03/09/2025	20:22:04.025	3		145.24
			3	145.24
			3	145.24
03/09/2025	20:21:58.396	1		145.42
			1	145.42
			1	145.42
03/09/2025	20:21:54.434	19		145.36
			19	145.36
			19	145.36
03/09/2025	20:21:27.730	35		145.44
			35	145.44
			35	145.44
03/09/2025	20:20:37.047	2		145.42
			2	145.42
			2	145.42
03/09/2025	20:20:21.387	5		145.32
			5	145.32
			5	145.32
03/09/2025	20:20:04.703	25		145.30
			5	145.30
			20	145.30
			25	145.30
03/09/2025	20:19:58.665	20		145.42
			20	145.42
			20	145.42
03/09/2025	20:19:38.837	40		145.40
			40	145.40
			40	145.40
03/09/2025	20:19:05.026	1		145.44
			1	145.44
			1	145.44
03/09/2025	20:18:21.237	8		145.52
			8	145.52
			8	145.52
03/09/2025	20:18:12.149	5		145.44
			5	145.44
			5	145.44
03/09/2025	20:17:58.204	10		145.54
			10	145.54
			10	145.54
03/09/2025	20:16:46.745	8		145.48
			8	145.48
			8	145.48
03/09/2025	20:15:54.258	20		145.50
			20	145.50
			20	145.50
03/09/2025	20:15:33.038	78		145.48
			10	145.48
			68	145.48
			78	145.48
03/09/2025	20:15:21.038	45		145.66
			45	145.66
			45	145.66
03/09/2025	20:15:14.411	1		145.66
			1	145.66
			1	145.66
03/09/2025	20:15:00.714	8		145.72
			8	145.72
			8	145.72
03/09/2025	20:14:59.262	55		145.74
			55	145.74
			55	145.74
03/09/2025	20:14:28.387	25		145.66
			25	145.66
			25	145.66
03/09/2025	20:14:18.467	3		145.60
			3	145.60
			3	145.60
03/09/2025	20:14:15.958	1		145.68
			1	145.68
			1	145.68
03/09/2025	20:14:09.379	5		145.64
			5	145.64
			5	145.64
03/09/2025	20:13:52.246	3		145.64
			3	145.64
			3	145.64
03/09/2025	20:13:16.283	1		145.66
			1	145.66
			1	145.66
03/09/2025	20:12:53.997	31		145.58
			31	145.58
			31	145.58
03/09/2025	20:12:22.437	5		145.66
			5	145.66
			5	145.66
03/09/2025	20:11:34.266	3		145.54
			3	145.54
			3	145.54
03/09/2025	20:11:27.990	1		145.66
			1	145.66
			1	145.66
03/09/2025	20:11:08.400	40		145.56
			40	145.56
			40	145.56
03/09/2025	20:10:54.379	18		145.54
			18	145.54
			18	145.54
03/09/2025	20:10:45.359	2		145.68
			2	145.68
			2	145.68
03/09/2025	20:10:05.413	21		145.58
			21	145.58
			21	145.58
03/09/2025	20:09:54.048	55		145.58
			55	145.58
			55	145.58
03/09/2025	20:09:49.328	5		145.60
			5	145.60
			5	145.60
03/09/2025	20:09:35.262	15		145.60
			15	145.60
			15	145.60
03/09/2025	20:09:24.073	60		145.52
			60	145.52
			60	145.52
03/09/2025	20:09:19.499	50		145.56
			50	145.56
			50	145.56
03/09/2025	20:08:59.703	42		145.40
			12	145.40
			30	145.40
			42	145.40
03/09/2025	20:08:29.642	2		145.48
			2	145.48
			2	145.48
03/09/2025	20:08:14.779	30		145.56
			30	145.56
			30	145.56
03/09/2025	20:08:01.250	20		145.58
			20	145.58
			20	145.58
03/09/2025	20:07:53.983	12		145.60
			12	145.60
			12	145.60
03/09/2025	20:07:27.962	158		145.62
			158	145.62
			158	145.62
03/09/2025	20:07:23.633	70		145.52
			70	145.52
			70	145.52
03/09/2025	20:07:20.356	2		145.60
			2	145.60
			2	145.60
03/09/2025	20:07:07.096	113		145.64
			113	145.64
			113	145.64
03/09/2025	20:07:03.461	11		145.60
			11	145.60
			11	145.60
03/09/2025	20:06:09.704	4		145.60
			4	145.60
			4	145.60
03/09/2025	20:06:03.314	60		145.50
			10	145.50
			60	145.50
			50	145.50
03/09/2025	20:06:00.301	28		145.46
			15	145.46
			6	145.46
			20	145.46
			7	145.46
			8	145.46
03/09/2025	20:06:00.181	5		145.46
			5	145.46
			2	145.46
			3	145.46
03/09/2025	20:06:00.081	10		145.54
			10	145.54
			10	145.54
03/09/2025	20:05:43.063	4		145.62
			4	145.62
			4	145.62
03/09/2025	20:05:09.398	2		145.62
			2	145.62
			2	145.62
03/09/2025	20:04:23.872	1		145.68
			1	145.68
			1	145.68
03/09/2025	20:04:18.240	35		145.66
			35	145.66
			35	145.66
03/09/2025	20:04:03.712	20		145.60
			13	145.60
			20	145.60
			7	145.60
03/09/2025	20:02:28.014	15		145.78
			15	145.78
			15	145.78
03/09/2025	20:02:14.088	1		145.78
			1	145.78
			1	145.78
03/09/2025	20:01:57.083	62		145.78
			62	145.78
			62	145.78
03/09/2025	20:01:34.899	53		145.68
			53	145.68
			53	145.68
03/09/2025	20:01:24.230	27		145.80
			27	145.80
			27	145.80
03/09/2025	20:01:14.213	7		145.68
			7	145.68
			7	145.68
03/09/2025	20:01:09.904	553		145.66
			30	145.66
			553	145.66
			523	145.66
03/09/2025	20:01:09.161	2		145.76
			2	145.76
			2	145.76
03/09/2025	20:00:36.745	150		145.72
			150	145.72
			150	145.72
03/09/2025	20:00:17.478	80		145.80
			80	145.80
			80	145.80
03/09/2025	19:59:46.929	35		145.92
			35	145.92
			35	145.92
03/09/2025	19:59:27.475	2		145.96
			2	145.96
			2	145.96
03/09/2025	19:59:27.040	1		145.96
			1	145.96
			1	145.96
03/09/2025	19:58:58.468	1		145.94
			1	145.94
			1	145.94
03/09/2025	19:58:50.517	11		145.90
			11	145.90
			11	145.90
03/09/2025	19:58:24.715	250		145.90
			250	145.90
			250	145.90
03/09/2025	19:57:33.156	2		145.98
			2	145.98
			2	145.98
03/09/2025	19:57:23.999	21		145.98
			21	145.98
			21	145.98
03/09/2025	19:57:05.985	25		145.96
			25	145.96
			25	145.96
03/09/2025	19:56:57.773	179		145.92
			179	145.92
			179	145.92
03/09/2025	19:56:54.112	3		145.84
			3	145.84
			3	145.84
03/09/2025	19:56:41.163	400		145.88
			400	145.88
			400	145.88
03/09/2025	19:56:11.140	70		145.96
			58	145.96
			12	145.96
			70	145.96
03/09/2025	19:56:07.543	10		146.12
			10	146.12
			10	146.12
03/09/2025	19:56:01.347	40		146.14
			40	146.14
			40	146.14
03/09/2025	19:55:59.120	15		146.08
			15	146.08
			15	146.08
03/09/2025	19:55:43.852	4		146.10
			4	146.10
			4	146.10
03/09/2025	19:55:04.665	1		146.20
			1	146.20
			1	146.20
03/09/2025	19:54:48.543	68		146.10
			68	146.10
			68	146.10
03/09/2025	19:53:51.919	1		146.22
			1	146.22
			1	146.22
03/09/2025	19:53:29.780	1		146.24
			1	146.24
			1	146.24

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

Alphabet Inc. Class A

Bid: 197.46 / Ask: 197.58
Volume: 325 027
+8.76%

Top 5 Turnover

Realtime Quotes
Last Update:
03/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice