Tradegate Exchange

Nvidia Corp.

1494

1307

146.52

Date	Time	Volume	Order Volume	Price
04/09/2025	16:23:12.339	20		146.52
			20	146.52
			20	146.52
04/09/2025	16:23:00.949	17		146.38
			17	146.38
			17	146.38
04/09/2025	16:22:39.937	24		146.46
			24	146.46
			24	146.46
04/09/2025	16:22:35.932	23		146.42
			23	146.42
			23	146.42
04/09/2025	16:21:13.533	17		146.42
			17	146.42
			17	146.42
04/09/2025	16:21:11.124	195		146.50
			195	146.50
			195	146.50
04/09/2025	16:20:49.299	1		146.34
			1	146.34
			1	146.34
04/09/2025	16:19:33.737	35		146.34
			35	146.34
			35	146.34
04/09/2025	16:19:29.146	10		146.24
			10	146.24
			10	146.24
04/09/2025	16:19:19.760	164		146.24
			164	146.24
			164	146.24
04/09/2025	16:18:53.908	20		146.14
			20	146.14
			20	146.14
04/09/2025	16:18:42.322	12		145.98
			12	145.98
			12	145.98
04/09/2025	16:18:41.828	4		146.02
			4	146.02
			4	146.02
04/09/2025	16:18:29.954	3		145.94
			3	145.94
			3	145.94
04/09/2025	16:18:27.022	322		145.88
			322	145.88
			322	145.88
04/09/2025	16:17:52.806	84		145.88
			84	145.88
			84	145.88
04/09/2025	16:17:45.461	30		145.96
			30	145.96
			30	145.96
04/09/2025	16:17:12.271	1		145.96
			1	145.96
			1	145.96
04/09/2025	16:16:52.249	15		145.94
			15	145.94
			15	145.94
04/09/2025	16:16:34.042	4		146.06
			4	146.06
			4	146.06
04/09/2025	16:16:24.787	6		146.06
			6	146.06
			6	146.06
04/09/2025	16:16:21.266	1		146.02
			1	146.02
			1	146.02
04/09/2025	16:16:17.071	10		145.96
			10	145.96
			10	145.96
04/09/2025	16:14:35.705	15		146.12
			15	146.12
			15	146.12
04/09/2025	16:13:24.219	6		146.18
			6	146.18
			6	146.18
04/09/2025	16:13:17.415	4		146.22
			4	146.22
			4	146.22
04/09/2025	16:13:11.730	2		146.24
			2	146.24
			2	146.24
04/09/2025	16:12:58.397	2		146.16
			2	146.16
			2	146.16
04/09/2025	16:12:50.514	2		146.28
			2	146.28
			2	146.28
04/09/2025	16:12:50.447	5		146.32
			5	146.32
			5	146.32
04/09/2025	16:12:47.191	100		146.30
			100	146.30
			100	146.30
04/09/2025	16:12:29.982	71		146.16
			71	146.16
			71	146.16
04/09/2025	16:12:12.144	1		146.14
			1	146.14
			1	146.14
04/09/2025	16:11:24.562	15		146.08
			15	146.08
			15	146.08
04/09/2025	16:10:57.379	2		146.18
			2	146.18
			2	146.18
04/09/2025	16:10:09.407	20		146.28
			20	146.28
			20	146.28
04/09/2025	16:09:54.392	100		146.06
			100	146.06
			100	146.06
04/09/2025	16:08:41.364	7		146.14
			7	146.14
			7	146.14
04/09/2025	16:07:33.958	1		146.12
			1	146.12
			1	146.12
04/09/2025	16:07:14.120	5		145.92
			5	145.92
			5	145.92
04/09/2025	16:07:03.765	5		145.90
			5	145.90
			5	145.90
04/09/2025	16:06:53.108	20		145.82
			20	145.82
			20	145.82
04/09/2025	16:06:30.049	1		145.78
			1	145.78
			1	145.78
04/09/2025	16:06:29.971	300		145.78
			300	145.78
			300	145.78
04/09/2025	16:06:05.802	8		145.96
			8	145.96
			8	145.96
04/09/2025	16:05:40.153	1		145.72
			1	145.72
			1	145.72
04/09/2025	16:05:35.923	1		145.64
			1	145.64
			1	145.64
04/09/2025	16:05:21.570	41		145.62
			41	145.62
			41	145.62
04/09/2025	16:04:37.372	38		145.46
			35	145.46
			3	145.46
			38	145.46
04/09/2025	16:04:37.236	58		145.50
			20	145.50
			35	145.50
			58	145.50
			3	145.50
04/09/2025	16:04:33.763	3		145.52
			3	145.52
			3	145.52
04/09/2025	16:04:10.217	7		145.64
			7	145.64
			7	145.64
04/09/2025	16:03:54.482	4		145.72
			4	145.72
			4	145.72
04/09/2025	16:03:34.971	10		145.66
			10	145.66
			10	145.66
04/09/2025	16:03:33.033	300		145.66
			300	145.66
			300	145.66
04/09/2025	16:03:24.320	75		145.86
			75	145.86
			75	145.86
04/09/2025	16:03:03.010	1		145.86
			1	145.86
			1	145.86
04/09/2025	16:02:53.821	103		145.92
			103	145.92
			103	145.92
04/09/2025	16:02:26.305	43		145.84
			43	145.84
			43	145.84
04/09/2025	16:02:20.697	10		145.96
			10	145.96
			10	145.96
04/09/2025	16:01:54.502	24		146.08
			24	146.08
			24	146.08
04/09/2025	16:01:52.820	89		146.12
			89	146.12
			89	146.12
04/09/2025	16:01:51.081	1		146.08
			1	146.08
			1	146.08
04/09/2025	16:01:45.547	21		146.02
			21	146.02
			21	146.02
04/09/2025	16:01:08.410	1 000		146.10
			1 000	146.10
			1 000	146.10
04/09/2025	16:01:02.834	44		146.02
			44	146.02
			44	146.02
04/09/2025	16:00:42.149	5		145.96
			5	145.96
			5	145.96
04/09/2025	16:00:39.234	1		145.96
			1	145.96
			1	145.96
04/09/2025	16:00:19.415	1		146.04
			1	146.04
			1	146.04
04/09/2025	16:00:00.639	5		146.02
			5	146.02
			5	146.02
04/09/2025	15:59:55.753	5		145.92
			5	145.92
			5	145.92
04/09/2025	15:59:50.895	89		145.98
			89	145.98
			89	145.98
04/09/2025	15:59:47.254	20		145.96
			20	145.96
			20	145.96
04/09/2025	15:59:28.679	300		146.02
			300	146.02
			300	146.02
04/09/2025	15:58:25.672	125		146.02
			125	146.02
			125	146.02
04/09/2025	15:58:23.901	18		146.02
			18	146.02
			18	146.02
04/09/2025	15:58:03.608	8		145.94
			8	145.94
			8	145.94
04/09/2025	15:57:48.476	7		145.94
			7	145.94
			7	145.94
04/09/2025	15:57:20.408	145		145.94
			145	145.94
			145	145.94
04/09/2025	15:56:19.142	1		145.70
			1	145.70
			1	145.70
04/09/2025	15:56:17.215	100		145.64
			100	145.64
			100	145.64
04/09/2025	15:56:15.823	7		145.66
			7	145.66
			7	145.66
04/09/2025	15:56:13.922	200		145.60
			200	145.60
			200	145.60
04/09/2025	15:55:51.949	300		145.60
			300	145.60
			300	145.60
04/09/2025	15:55:50.141	435		145.62
			400	145.62
			35	145.62
			435	145.62
04/09/2025	15:55:44.035	4		145.64
			4	145.64
			4	145.64
04/09/2025	15:55:41.716	18		145.64
			18	145.64
			18	145.64
04/09/2025	15:55:35.441	500		145.80
			500	145.80
			500	145.80
04/09/2025	15:55:35.031	20		145.84
			20	145.84
			20	145.84
04/09/2025	15:55:19.363	15		145.90
			15	145.90
			15	145.90
04/09/2025	15:54:49.719	30		145.92
			30	145.92
			30	145.92
04/09/2025	15:54:35.532	5		145.98
			5	145.98
			5	145.98
04/09/2025	15:54:34.818	1		146.04
			1	146.04
			1	146.04
04/09/2025	15:54:05.771	1		145.96
			1	145.96
			1	145.96
04/09/2025	15:53:51.067	2		145.90
			2	145.90
			2	145.90
04/09/2025	15:53:44.571	20		145.88
			20	145.88
			20	145.88
04/09/2025	15:53:37.810	100		145.88
			100	145.88
			100	145.88
04/09/2025	15:53:13.736	1		145.84
			1	145.84
			1	145.84
04/09/2025	15:53:10.695	115		145.88
			115	145.88
			115	145.88
04/09/2025	15:53:04.831	500		145.90
			500	145.90
			500	145.90
04/09/2025	15:53:00.859	15		145.92
			15	145.92
			15	145.92
04/09/2025	15:52:32.937	40		146.08
			40	146.08
			40	146.08
04/09/2025	15:50:41.072	10		146.10
			10	146.10
			10	146.10
04/09/2025	15:50:37.553	2		146.04
			2	146.04
			2	146.04
04/09/2025	15:50:06.548	2		145.94
			2	145.94
			2	145.94
04/09/2025	15:50:05.871	10		145.90
			10	145.90
			10	145.90
04/09/2025	15:49:51.018	5		145.88
			5	145.88
			5	145.88
04/09/2025	15:49:48.300	7		145.82
			7	145.82
			7	145.82
04/09/2025	15:49:24.525	10		145.80
			10	145.80
			10	145.80
04/09/2025	15:48:58.003	50		145.84
			50	145.84
			50	145.84
04/09/2025	15:48:53.295	3		145.88
			3	145.88
			3	145.88
04/09/2025	15:48:43.560	309		146.00
			309	146.00
			204	146.00
			35	146.00
			70	146.00
04/09/2025	15:48:23.214	1		146.38
			1	146.38
			1	146.38
04/09/2025	15:48:07.319	2		146.44
			2	146.44
			2	146.44
04/09/2025	15:48:00.776	2		146.52
			2	146.52
			2	146.52
04/09/2025	15:47:53.406	7		146.56
			7	146.56
			7	146.56
04/09/2025	15:46:54.944	70		146.30
			28	146.30
			42	146.30
			70	146.30
04/09/2025	15:46:46.967	5		146.32
			5	146.32
			5	146.32
04/09/2025	15:46:23.613	42		146.26
			42	146.26
			42	146.26
04/09/2025	15:46:08.081	8		146.30
			8	146.30
			8	146.30
04/09/2025	15:45:49.818	1		146.32
			1	146.32
			1	146.32
04/09/2025	15:45:41.989	500		146.48
			500	146.48
			500	146.48
04/09/2025	15:45:39.904	4		146.46
			4	146.46
			4	146.46
04/09/2025	15:45:37.820	20		146.44
			20	146.44
			20	146.44
04/09/2025	15:45:21.870	500		146.34
			500	146.34
			500	146.34
04/09/2025	15:45:21.283	2		146.36
			2	146.36
			2	146.36
04/09/2025	15:45:15.355	18		146.34
			18	146.34
			18	146.34
04/09/2025	15:45:15.231	452		146.34
			452	146.34
			452	146.34
04/09/2025	15:45:02.800	428		146.26
			428	146.26
			428	146.26
04/09/2025	15:45:02.695	634		146.30
			634	146.30
			634	146.30
04/09/2025	15:44:59.552	4 000		146.30
			4 000	146.30
			4 000	146.30
04/09/2025	15:44:39.999	1 300		146.24
			1 300	146.24
			1 300	146.24
04/09/2025	15:44:38.479	1 300		146.24
			1 300	146.24
			1 300	146.24
04/09/2025	15:44:38.068	1 466		146.24
			1 466	146.24
			166	146.24
			1 300	146.24
04/09/2025	15:44:10.440	1 300		146.24
			1 300	146.24
			1 300	146.24
04/09/2025	15:43:55.713	1		146.10
			1	146.10
			1	146.10
04/09/2025	15:43:34.486	3		146.02
			3	146.02
			3	146.02
04/09/2025	15:43:24.308	1		146.00
			1	146.00
			1	146.00
04/09/2025	15:43:18.677	1 000		145.96
			1 000	145.96
			1 000	145.96
04/09/2025	15:43:11.556	7		145.96
			7	145.96
			7	145.96
04/09/2025	15:43:02.201	1		145.84
			1	145.84
			1	145.84
04/09/2025	15:42:45.904	7		145.90
			7	145.90
			7	145.90
04/09/2025	15:42:30.988	500		145.74
			500	145.74
			40	145.74
			460	145.74
04/09/2025	15:42:26.370	1 050		145.80
			1 050	145.80
			1 000	145.80
			20	145.80
			30	145.80
04/09/2025	15:42:25.185	7		145.86
			7	145.86
			7	145.86
04/09/2025	15:42:21.641	4		145.88
			4	145.88
			4	145.88
04/09/2025	15:42:21.535	10		145.90
			10	145.90
			10	145.90
04/09/2025	15:42:19.142	172		145.96
			172	145.96
			172	145.96
04/09/2025	15:42:12.787	685		145.98
			100	145.98
			50	145.98
			7	145.98
			100	145.98
			2	145.98
			50	145.98
			10	145.98
			71	145.98
			40	145.98
			141	145.98
			4	145.98
			685	145.98
			20	145.98
			90	145.98
04/09/2025	15:41:55.831	1 300		146.00
			100	146.00
			500	146.00
			1 300	146.00
			500	146.00
			2	146.00
			10	146.00
			188	146.00
04/09/2025	15:41:55.054	10		146.02
			10	146.02
			10	146.02
04/09/2025	15:41:24.032	7		146.44
			7	146.44
			7	146.44
04/09/2025	15:41:06.601	90		146.50
			90	146.50
			90	146.50
04/09/2025	15:40:52.448	802		146.44
			802	146.44
			1	146.44
			793	146.44
			1	146.44
			7	146.44
04/09/2025	15:40:33.392	1 000		146.62
			1 000	146.62
			1 000	146.62
04/09/2025	15:40:25.493	260		146.76
			260	146.76
			260	146.76
04/09/2025	15:40:10.174	5		146.78
			5	146.78
			5	146.78
04/09/2025	15:39:17.414	69		146.64
			69	146.64
			69	146.64
04/09/2025	15:38:59.946	72		146.56
			72	146.56
			72	146.56
04/09/2025	15:38:58.957	50		146.64
			50	146.64
			50	146.64
04/09/2025	15:38:46.030	2		146.66
			2	146.66
			2	146.66
04/09/2025	15:38:18.849	5		146.70
			5	146.70
			5	146.70
04/09/2025	15:37:15.628	800		146.78
			800	146.78
			800	146.78
04/09/2025	15:36:33.778	5		147.00
			5	147.00
			5	147.00
04/09/2025	15:36:24.930	20		147.28
			20	147.28
			20	147.28
04/09/2025	15:35:52.736	200		147.38
			200	147.38
			200	147.38
04/09/2025	15:35:47.835	1 000		147.30
			1 000	147.30
			1 000	147.30
04/09/2025	15:35:42.274	15		147.40
			15	147.40
			15	147.40
04/09/2025	15:35:33.377	200		147.34
			200	147.34
			200	147.34
04/09/2025	15:35:32.237	135		147.26
			135	147.26
			135	147.26
04/09/2025	15:35:27.469	15		147.26
			15	147.26
			15	147.26
04/09/2025	15:35:06.928	24		147.18
			24	147.18
			24	147.18
04/09/2025	15:34:59.784	10		147.12
			10	147.12
			10	147.12
04/09/2025	15:34:40.660	5		147.08
			5	147.08
			5	147.08
04/09/2025	15:34:40.403	32		147.04
			32	147.04
			32	147.04
04/09/2025	15:34:34.519	3		147.02
			3	147.02
			3	147.02
04/09/2025	15:34:28.386	41		147.04
			41	147.04
			41	147.04
04/09/2025	15:34:27.078	1		147.02
			1	147.02
			1	147.02
04/09/2025	15:34:18.019	800		146.98
			800	146.98
			800	146.98
04/09/2025	15:34:11.868	353		147.18
			353	147.18
			353	147.18
04/09/2025	15:34:00.074	100		147.10
			100	147.10
			100	147.10
04/09/2025	15:33:27.853	1 000		146.96
			1 000	146.96
			1 000	146.96
04/09/2025	15:32:45.660	7		146.90
			7	146.90
			7	146.90
04/09/2025	15:32:34.266	1 000		146.92
			1 000	146.92
			1 000	146.92
04/09/2025	15:32:32.425	681		146.90
			681	146.90
			681	146.90
04/09/2025	15:32:31.924	34		146.98
			34	146.98
			34	146.98
04/09/2025	15:32:06.121	8		147.04
			8	147.04
			8	147.04
04/09/2025	15:31:53.154	10		147.06
			10	147.06
			10	147.06
04/09/2025	15:31:51.835	13		147.06
			13	147.06
			13	147.06
04/09/2025	15:31:33.047	19		146.94
			19	146.94
			19	146.94
04/09/2025	15:30:55.206	645		146.30
			645	146.30
			645	146.30
04/09/2025	15:30:39.033	13		146.16
			13	146.16
			13	146.16
04/09/2025	15:30:29.645	2		146.14
			2	146.14
			2	146.14
04/09/2025	15:30:08.460	300		146.20
			300	146.20
			300	146.20
04/09/2025	15:30:04.383	19		146.20
			9	146.20
			10	146.20
			19	146.20
04/09/2025	15:30:04.242	39		146.38
			39	146.38
			2	146.38
			34	146.38
			3	146.38
04/09/2025	15:29:01.908	500		146.42
			500	146.42
			500	146.42
04/09/2025	15:28:48.019	1		146.36
			1	146.36
			1	146.36
04/09/2025	15:28:36.846	1		146.38
			1	146.38
			1	146.38
04/09/2025	15:28:16.761	25		146.48
			25	146.48
			25	146.48
04/09/2025	15:27:36.785	3		146.50
			3	146.50
			3	146.50
04/09/2025	15:27:17.448	14		146.60
			14	146.60
			14	146.60
04/09/2025	15:26:07.013	27		146.64
			27	146.64
			27	146.64
04/09/2025	15:25:18.126	6		146.46
			6	146.46
			6	146.46
04/09/2025	15:25:14.099	1		146.48
			1	146.48
			1	146.48
04/09/2025	15:25:08.593	10		146.46
			10	146.46
			10	146.46
04/09/2025	15:23:12.892	500		146.42
			500	146.42
			500	146.42
04/09/2025	15:23:07.146	353		146.42
			353	146.42
			353	146.42
04/09/2025	15:23:04.610	4		146.42
			4	146.42
			4	146.42
04/09/2025	15:22:56.534	2		146.40
			2	146.40
			2	146.40
04/09/2025	15:22:51.434	1		146.38
			1	146.38
			1	146.38
04/09/2025	15:22:49.024	1		146.40
			1	146.40
			1	146.40
04/09/2025	15:22:31.597	22		146.42
			22	146.42
			22	146.42
04/09/2025	15:22:22.422	6		146.40
			6	146.40
			6	146.40
04/09/2025	15:21:34.653	6		146.50
			6	146.50
			6	146.50
04/09/2025	15:20:41.335	2		146.60
			2	146.60
			2	146.60
04/09/2025	15:20:32.291	1		146.60
			1	146.60
			1	146.60
04/09/2025	15:19:08.886	15		146.60
			15	146.60
			15	146.60
04/09/2025	15:18:58.045	12		146.60
			12	146.60
			12	146.60
04/09/2025	15:18:47.325	13		146.60
			13	146.60
			13	146.60
04/09/2025	15:17:45.481	3		146.58
			3	146.58
			3	146.58
04/09/2025	15:16:47.553	5		146.58
			5	146.58
			5	146.58
04/09/2025	15:16:10.253	4		146.60
			4	146.60
			4	146.60
04/09/2025	15:15:58.500	1		146.62
			1	146.62
			1	146.62
04/09/2025	15:15:17.725	100		146.70
			100	146.70
			100	146.70
04/09/2025	15:14:37.533	68		146.72
			68	146.72
			68	146.72
04/09/2025	15:13:35.315	3		146.64
			3	146.64
			3	146.64
04/09/2025	15:13:23.571	2		146.64
			2	146.64
			2	146.64
04/09/2025	15:12:32.010	100		146.64
			100	146.64
			100	146.64
04/09/2025	15:11:33.810	2		146.64
			2	146.64
			2	146.64
04/09/2025	15:11:32.901	20		146.64
			20	146.64
			20	146.64
04/09/2025	15:10:53.656	1		146.68
			1	146.68
			1	146.68
04/09/2025	15:10:06.138	15		146.66
			15	146.66
			15	146.66
04/09/2025	15:08:43.566	2		146.62
			2	146.62
			2	146.62
04/09/2025	15:08:35.971	3		146.62
			3	146.62
			3	146.62
04/09/2025	15:08:28.029	15		146.62
			15	146.62
			15	146.62
04/09/2025	15:08:11.283	10		146.56
			10	146.56
			10	146.56
04/09/2025	15:08:02.112	20		146.54
			20	146.54
			20	146.54
04/09/2025	15:07:58.681	530		146.54
			30	146.54
			530	146.54
			500	146.54
04/09/2025	15:07:53.754	500		146.54
			500	146.54
			500	146.54
04/09/2025	15:07:23.528	15		146.60
			15	146.60
			15	146.60
04/09/2025	15:07:19.538	1		146.56
			1	146.56
			1	146.56
04/09/2025	15:05:44.295	5		146.48
			5	146.48
			5	146.48
04/09/2025	15:05:03.940	3		146.50
			3	146.50
			3	146.50
04/09/2025	15:04:59.714	100		146.52
			100	146.52
			100	146.52
04/09/2025	15:04:56.030	50		146.50
			10	146.50
			40	146.50
			50	146.50
04/09/2025	15:04:52.772	1		146.54
			1	146.54
			1	146.54
04/09/2025	15:04:24.541	4		146.54
			4	146.54
			4	146.54
04/09/2025	15:04:11.737	2		146.56
			2	146.56
			2	146.56
04/09/2025	15:03:58.936	5		146.58
			5	146.58
			5	146.58
04/09/2025	15:03:54.645	10		146.58
			10	146.58
			10	146.58
04/09/2025	15:03:38.878	221		146.56
			221	146.56
			221	146.56
04/09/2025	15:03:18.036	35		146.54
			35	146.54
			35	146.54
04/09/2025	15:03:17.956	120		146.54
			120	146.54
			120	146.54
04/09/2025	15:03:14.487	1		146.58
			1	146.58
			1	146.58
04/09/2025	15:02:53.657	15		146.66
			15	146.66
			15	146.66
04/09/2025	15:02:23.959	100		146.66
			100	146.66
			100	146.66
04/09/2025	15:01:42.317	20		146.66
			20	146.66
			20	146.66
04/09/2025	15:00:39.038	2		146.68
			2	146.68
			2	146.68
04/09/2025	15:00:32.723	1		146.62
			1	146.62
			1	146.62
04/09/2025	14:59:48.911	32		146.74
			32	146.74
			32	146.74
04/09/2025	14:59:25.480	9		146.70
			9	146.70
			9	146.70
04/09/2025	14:59:15.225	3		146.76
			3	146.76
			3	146.76
04/09/2025	14:59:05.517	10		146.76
			10	146.76
			10	146.76
04/09/2025	14:57:59.960	4		146.74
			4	146.74
			4	146.74
04/09/2025	14:57:33.157	3		146.80
			3	146.80
			3	146.80
04/09/2025	14:57:27.887	40		146.80
			40	146.80
			40	146.80
04/09/2025	14:56:03.539	3		146.84
			3	146.84
			3	146.84
04/09/2025	14:55:46.847	14		146.86
			14	146.86
			14	146.86
04/09/2025	14:55:45.675	13		146.82
			13	146.82
			13	146.82
04/09/2025	14:55:32.672	100		146.86
			100	146.86
			100	146.86
04/09/2025	14:54:30.691	1		146.82
			1	146.82
			1	146.82
04/09/2025	14:54:08.665	1		146.80
			1	146.80
			1	146.80
04/09/2025	14:54:08.578	30		146.80
			30	146.80
			30	146.80
04/09/2025	14:52:31.841	1		146.92
			1	146.92
			1	146.92
04/09/2025	14:51:47.719	11		146.92
			11	146.92
			11	146.92
04/09/2025	14:51:11.007	11		146.90
			11	146.90
			11	146.90
04/09/2025	14:50:50.339	70		146.92
			70	146.92
			70	146.92
04/09/2025	14:50:32.220	5		146.94
			5	146.94
			5	146.94
04/09/2025	14:50:03.749	3		146.88
			3	146.88
			3	146.88
04/09/2025	14:49:51.978	1		146.92
			1	146.92
			1	146.92
04/09/2025	14:48:20.724	1		146.90
			1	146.90
			1	146.90
04/09/2025	14:47:49.243	113		146.82
			113	146.82
			113	146.82
04/09/2025	14:47:44.492	1		146.82
			1	146.82
			1	146.82
04/09/2025	14:47:24.261	1		146.86
			1	146.86
			1	146.86
04/09/2025	14:46:25.291	2		146.86
			2	146.86
			2	146.86
04/09/2025	14:46:12.813	1		146.94
			1	146.94
			1	146.94
04/09/2025	14:45:53.623	2		146.92
			2	146.92
			2	146.92
04/09/2025	14:45:34.052	3		146.88
			3	146.88
			3	146.88
04/09/2025	14:45:28.611	10		146.88
			10	146.88
			10	146.88
04/09/2025	14:44:59.939	1		146.94
			1	146.94
			1	146.94
04/09/2025	14:44:36.339	10		146.90
			10	146.90
			10	146.90
04/09/2025	14:43:12.580	2		146.96
			2	146.96
			2	146.96
04/09/2025	14:42:55.735	3		146.92
			3	146.92
			3	146.92
04/09/2025	14:40:44.085	4		146.92
			4	146.92
			4	146.92
04/09/2025	14:40:13.598	50		146.94
			50	146.94
			50	146.94
04/09/2025	14:40:00.584	13		146.94
			13	146.94
			13	146.94
04/09/2025	14:39:57.788	4		146.92
			4	146.92
			4	146.92
04/09/2025	14:39:50.637	14		146.92
			14	146.92
			14	146.92
04/09/2025	14:39:12.000	4		146.94
			4	146.94
			4	146.94
04/09/2025	14:37:57.423	2		146.90
			2	146.90
			2	146.90
04/09/2025	14:37:30.470	11		146.94
			11	146.94
			11	146.94
04/09/2025	14:36:59.443	8		146.82
			8	146.82
			8	146.82
04/09/2025	14:36:43.327	10		146.82
			10	146.82
			10	146.82
04/09/2025	14:36:38.034	1		146.86
			1	146.86
			1	146.86
04/09/2025	14:35:21.831	1		146.86
			1	146.86
			1	146.86
04/09/2025	14:34:53.200	50		146.90
			50	146.90
			50	146.90
04/09/2025	14:34:23.653	50		146.90
			50	146.90
			50	146.90
04/09/2025	14:33:31.632	1		146.90
			1	146.90
			1	146.90
04/09/2025	14:33:30.925	1		146.90
			1	146.90
			1	146.90
04/09/2025	14:32:47.954	1		146.82
			1	146.82
			1	146.82
04/09/2025	14:32:44.308	50		146.92
			50	146.92
			50	146.92
04/09/2025	14:32:28.055	500		146.96
			493	146.96
			7	146.96
			500	146.96
04/09/2025	14:32:17.163	500		146.96
			500	146.96
			500	146.96
04/09/2025	14:32:13.188	7		146.98
			7	146.98
			7	146.98
04/09/2025	14:30:51.223	50		147.08
			50	147.08
			50	147.08
04/09/2025	14:30:24.301	250		147.00
			250	147.00
			250	147.00
04/09/2025	14:30:20.870	25		146.90
			25	146.90
			25	146.90
04/09/2025	14:30:20.735	15		146.98
			15	146.98
			15	146.98
04/09/2025	14:30:16.547	10		146.94
			10	146.94
			10	146.94
04/09/2025	14:29:03.033	8		146.96
			8	146.96
			8	146.96

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: 2.48 / Ask: 2.52
Volume: 1 199 704
+54.60%

Top 5 Turnover

Realtime Quotes
Last Update:
04/09/2025 @ 16:23:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice