Tradegate Exchange

BYD Co. Ltd.

1878

1368

46.18

Date	Time	Volume	Order Volume	Price
13/05/2025	17:46:33.478	100		46.18
			100	46.18
			100	46.18
13/05/2025	17:41:50.200	100		46.18
			100	46.18
			100	46.18
13/05/2025	17:41:34.685	108		46.18
			108	46.18
			108	46.18
13/05/2025	17:41:27.225	41		46.17
			41	46.17
			41	46.17
13/05/2025	17:41:00.747	6		46.17
			6	46.17
			6	46.17
13/05/2025	17:40:53.052	44		46.18
			44	46.18
			44	46.18
13/05/2025	17:38:48.054	23		46.18
			23	46.18
			23	46.18
13/05/2025	17:36:30.769	150		46.18
			150	46.18
			150	46.18
13/05/2025	17:36:01.330	500		46.17
			500	46.17
			500	46.17
13/05/2025	17:33:33.136	350		46.18
			350	46.18
			350	46.18
13/05/2025	17:32:37.972	109		46.18
			109	46.18
			109	46.18
13/05/2025	17:31:29.278	250		46.18
			250	46.18
			80	46.18
			158	46.18
			12	46.18
13/05/2025	17:30:48.470	200		46.01
			200	46.01
			200	46.01
13/05/2025	17:30:12.180	150		46.01
			150	46.01
			80	46.01
			58	46.01
			12	46.01
13/05/2025	17:29:58.528	1 000		46.09
			1 000	46.09
			1 000	46.09
13/05/2025	17:29:54.486	30		46.18
			30	46.18
			30	46.18
13/05/2025	17:29:46.499	55		46.18
			55	46.18
			50	46.18
			5	46.18
13/05/2025	17:29:34.037	22		46.18
			22	46.18
			22	46.18
13/05/2025	17:27:29.425	1 840		46.14
			1 840	46.14
			1 840	46.14
13/05/2025	17:27:25.123	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	17:27:07.651	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:26:29.101	2		46.14
			2	46.14
			2	46.14
13/05/2025	17:26:11.462	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:25:58.901	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:25:55.358	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:25:54.671	500		46.04
			30	46.04
			500	46.04
			470	46.04
13/05/2025	17:25:33.380	10		46.14
			10	46.14
			10	46.14
13/05/2025	17:25:17.934	100		46.14
			100	46.14
			100	46.14
13/05/2025	17:24:43.632	500		46.04
			500	46.04
			400	46.04
			50	46.04
			50	46.04
13/05/2025	17:24:43.284	24		46.01
			24	46.01
			24	46.01
13/05/2025	17:24:14.062	75		46.18
			75	46.18
			25	46.18
			50	46.18
13/05/2025	17:24:08.352	580		46.14
			580	46.14
			80	46.14
			500	46.14
13/05/2025	17:23:19.615	1 000		46.01
			1 000	46.01
			1 000	46.01
13/05/2025	17:22:39.297	20		46.01
			20	46.01
			20	46.01
13/05/2025	17:22:31.068	330		46.01
			330	46.01
			330	46.01
13/05/2025	17:22:21.326	130		46.01
			130	46.01
			80	46.01
			50	46.01
13/05/2025	17:22:17.911	334		46.09
			334	46.09
			334	46.09
13/05/2025	17:22:15.486	25		46.01
			25	46.01
			25	46.01
13/05/2025	17:21:43.166	6		46.06
			6	46.06
			6	46.06
13/05/2025	17:21:23.126	2		46.06
			2	46.06
			2	46.06
13/05/2025	17:21:21.802	10		46.06
			10	46.06
			10	46.06
13/05/2025	17:20:58.955	160		46.08
			160	46.08
			160	46.08
13/05/2025	17:20:02.124	100		46.12
			100	46.12
			78	46.12
			22	46.12
13/05/2025	17:18:56.437	20		46.12
			20	46.12
			20	46.12
13/05/2025	17:18:36.243	10		46.12
			10	46.12
			10	46.12
13/05/2025	17:17:46.271	30		46.12
			30	46.12
			18	46.12
			12	46.12
13/05/2025	17:17:11.337	30		46.12
			30	46.12
			30	46.12
13/05/2025	17:16:55.920	90		46.12
			90	46.12
			90	46.12
13/05/2025	17:15:43.748	1		46.00
			1	46.00
			1	46.00
13/05/2025	17:14:44.069	7		46.13
			7	46.13
			7	46.13
13/05/2025	17:14:40.253	10		46.00
			10	46.00
			10	46.00
13/05/2025	17:14:31.011	35		46.00
			35	46.00
			35	46.00
13/05/2025	17:14:00.516	350		46.13
			350	46.13
			350	46.13
13/05/2025	17:13:19.051	25		46.13
			25	46.13
			25	46.13
13/05/2025	17:12:36.906	150		46.14
			150	46.14
			150	46.14
13/05/2025	17:12:11.208	7		46.14
			7	46.14
			7	46.14
13/05/2025	17:12:01.803	118		46.14
			118	46.14
			118	46.14
13/05/2025	17:10:46.175	470		46.00
			35	46.00
			65	46.00
			470	46.00
			370	46.00
13/05/2025	17:10:39.116	12		46.00
			12	46.00
			12	46.00
13/05/2025	17:10:09.163	11		46.00
			11	46.00
			11	46.00
13/05/2025	17:09:57.981	12		46.14
			12	46.14
			12	46.14
13/05/2025	17:09:45.936	1		46.14
			1	46.14
			1	46.14
13/05/2025	17:09:45.512	50		46.14
			50	46.14
			50	46.14
13/05/2025	17:08:57.030	50		46.14
			50	46.14
			50	46.14
13/05/2025	17:08:15.124	200		46.14
			200	46.14
			29	46.14
			171	46.14
13/05/2025	17:08:00.662	1 500		46.05
			1 500	46.05
			1 500	46.05
13/05/2025	17:07:46.455	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:07:36.045	1 100		46.06
			1 000	46.06
			100	46.06
			870	46.06
			200	46.06
			30	46.06
13/05/2025	17:06:15.975	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:06:05.492	1 000		46.06
			5	46.06
			1 000	46.06
			995	46.06
13/05/2025	17:05:40.048	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:05:11.075	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:04:23.744	5		45.96
			5	45.96
			5	45.96
13/05/2025	17:04:19.335	600		46.04
			600	46.04
			600	46.04
13/05/2025	17:04:13.558	600		46.03
			600	46.03
			600	46.03
13/05/2025	17:03:01.198	46		46.03
			6	46.03
			46	46.03
			40	46.03
13/05/2025	17:02:07.758	600		46.07
			600	46.07
			600	46.07
13/05/2025	17:01:49.611	15		46.07
			15	46.07
			15	46.07
13/05/2025	17:01:08.114	3 000		46.01
			3 000	46.01
			3 000	46.01
13/05/2025	17:01:01.592	1 000		46.02
			1 000	46.02
			1 000	46.02
13/05/2025	17:00:49.912	1 000		46.02
			1 000	46.02
			1 000	46.02
13/05/2025	17:00:21.510	100		46.07
			100	46.07
			80	46.07
			20	46.07
13/05/2025	16:59:26.238	65		46.07
			65	46.07
			65	46.07
13/05/2025	16:59:08.851	10		46.07
			10	46.07
			10	46.07
13/05/2025	16:57:18.576	110		46.07
			110	46.07
			110	46.07
13/05/2025	16:57:04.517	50		45.96
			50	45.96
			50	45.96
13/05/2025	16:57:03.418	25		45.96
			25	45.96
			25	45.96
13/05/2025	16:57:02.048	50		46.07
			50	46.07
			50	46.07
13/05/2025	16:56:21.121	93		46.07
			93	46.07
			93	46.07
13/05/2025	16:55:38.532	9		46.13
			9	46.13
			9	46.13
13/05/2025	16:54:22.989	5		46.13
			5	46.13
			5	46.13
13/05/2025	16:54:07.004	41		45.96
			41	45.96
			41	45.96
13/05/2025	16:52:44.577	10		46.13
			10	46.13
			10	46.13
13/05/2025	16:52:26.471	32		46.13
			32	46.13
			32	46.13
13/05/2025	16:52:11.872	200		46.11
			200	46.11
			160	46.11
			40	46.11
13/05/2025	16:51:48.153	2		45.96
			2	45.96
			2	45.96
13/05/2025	16:51:11.031	15		46.11
			15	46.11
			15	46.11
13/05/2025	16:51:03.678	69		45.96
			50	45.96
			19	45.96
			69	45.96
13/05/2025	16:50:31.643	40		46.17
			40	46.17
			40	46.17
13/05/2025	16:49:29.749	180		45.99
			80	45.99
			180	45.99
			50	45.99
			50	45.99
13/05/2025	16:49:10.064	500		46.00
			500	46.00
			450	46.00
			50	46.00
13/05/2025	16:48:18.366	500		46.00
			50	46.00
			500	46.00
			450	46.00
13/05/2025	16:47:24.111	500		46.13
			500	46.13
			500	46.13
13/05/2025	16:47:17.914	80		46.14
			80	46.14
			80	46.14
13/05/2025	16:47:16.004	100		46.13
			100	46.13
			50	46.13
			50	46.13
13/05/2025	16:46:45.971	1 000		45.96
			900	45.96
			1 000	45.96
			50	45.96
			50	45.96
13/05/2025	16:44:51.548	49		45.96
			4	45.96
			20	45.96
			25	45.96
			49	45.96
13/05/2025	16:44:29.317	20		46.17
			20	46.17
			20	46.17
13/05/2025	16:44:08.641	1 000		46.05
			935	46.05
			1 000	46.05
			65	46.05
13/05/2025	16:43:34.390	1 000		46.01
			1 000	46.01
			1 000	46.01
13/05/2025	16:43:27.368	20		46.17
			20	46.17
			20	46.17
13/05/2025	16:43:11.353	522		46.00
			522	46.00
			350	46.00
			20	46.00
			2	46.00
			150	46.00
13/05/2025	16:41:22.472	1 000		46.01
			1 000	46.01
			1 000	46.01
13/05/2025	16:41:10.209	616		46.01
			50	46.01
			566	46.01
			616	46.01
13/05/2025	16:39:44.274	584		46.01
			80	46.01
			4	46.01
			584	46.01
			500	46.01
13/05/2025	16:37:37.016	500		46.13
			500	46.13
			500	46.13
13/05/2025	16:37:06.121	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	16:37:06.014	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:37:03.447	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	16:36:55.561	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:36:38.303	20		46.01
			20	46.01
			20	46.01
13/05/2025	16:36:29.926	260		46.14
			260	46.14
			260	46.14
13/05/2025	16:35:47.272	500		46.10
			500	46.10
			500	46.10
13/05/2025	16:35:43.008	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:35:32.603	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:35:22.207	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:35:11.797	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:35:01.380	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:34:51.009	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:34:41.124	50		46.17
			50	46.17
			50	46.17
13/05/2025	16:33:54.062	25		46.01
			25	46.01
			25	46.01
13/05/2025	16:33:32.919	4		46.17
			4	46.17
			4	46.17
13/05/2025	16:33:07.481	100		46.18
			80	46.18
			20	46.18
			100	46.18
13/05/2025	16:31:58.037	200		46.01
			108	46.01
			80	46.01
			200	46.01
			12	46.01
13/05/2025	16:31:56.729	10		46.01
			10	46.01
			10	46.01
13/05/2025	16:31:32.269	25		46.15
			25	46.15
			25	46.15
13/05/2025	16:30:48.421	100		46.15
			100	46.15
			100	46.15
13/05/2025	16:30:10.332	49		46.01
			49	46.01
			49	46.01
13/05/2025	16:29:32.648	100		46.15
			80	46.15
			20	46.15
			100	46.15
13/05/2025	16:28:46.677	54		46.15
			54	46.15
			54	46.15
13/05/2025	16:27:57.139	25		46.10
			25	46.10
			25	46.10
13/05/2025	16:27:17.076	400		46.01
			400	46.01
			400	46.01
13/05/2025	16:26:21.776	25		46.10
			25	46.10
			25	46.10
13/05/2025	16:25:50.249	20		46.01
			20	46.01
			20	46.01
13/05/2025	16:25:22.777	7		46.01
			7	46.01
			7	46.01
13/05/2025	16:24:28.421	108		46.01
			108	46.01
			108	46.01
13/05/2025	16:24:03.439	120		46.10
			120	46.10
			120	46.10
13/05/2025	16:23:53.639	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:23:43.236	500		46.11
			500	46.11
			500	46.11
13/05/2025	16:23:32.837	500		46.06
			100	46.06
			500	46.06
			400	46.06
13/05/2025	16:23:32.346	15		46.15
			15	46.15
			3	46.15
			12	46.15
13/05/2025	16:23:19.834	22		46.15
			22	46.15
			22	46.15
13/05/2025	16:23:09.570	10		46.17
			10	46.17
			10	46.17
13/05/2025	16:22:59.132	4 000		46.10
			1 000	46.10
			3 000	46.10
			4 000	46.10
13/05/2025	16:21:57.793	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	16:21:10.114	1 000		46.11
			1 000	46.11
			1 000	46.11
13/05/2025	16:21:02.315	43		46.18
			43	46.18
			43	46.18
13/05/2025	16:20:10.673	200		46.06
			12	46.06
			200	46.06
			80	46.06
			108	46.06
13/05/2025	16:20:08.667	24		46.18
			24	46.18
			24	46.18
13/05/2025	16:19:22.753	353		46.18
			353	46.18
			353	46.18
13/05/2025	16:18:14.350	45		46.18
			12	46.18
			33	46.18
			45	46.18
13/05/2025	16:17:45.195	5 250		46.12
			5 250	46.12
			5 250	46.12
13/05/2025	16:17:41.437	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:17:39.336	70		46.13
			70	46.13
			70	46.13
13/05/2025	16:17:31.063	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:17:20.662	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:17:10.241	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:17:03.239	350		46.15
			350	46.15
			350	46.15
13/05/2025	16:16:59.642	2 000		46.13
			2 000	46.13
			2 000	46.13
13/05/2025	16:16:56.509	2 068		46.13
			68	46.13
			2 068	46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:16:47.483	1 000		46.12
			1 000	46.12
			1 000	46.12
13/05/2025	16:16:43.743	3		46.12
			3	46.12
			3	46.12
13/05/2025	16:16:28.032	10 000		46.12
			200	46.12
			10 000	46.12
			9 800	46.12
13/05/2025	16:15:59.467	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:15:49.022	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:15:27.868	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:15:17.454	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	16:15:11.419	120		46.14
			120	46.14
			120	46.14
13/05/2025	16:14:49.961	10		46.14
			10	46.14
			10	46.14
13/05/2025	16:14:15.772	100		46.14
			100	46.14
			20	46.14
			80	46.14
13/05/2025	16:12:57.150	2		46.14
			2	46.14
			2	46.14
13/05/2025	16:12:13.142	11		46.14
			11	46.14
			11	46.14
13/05/2025	16:10:49.035	61		45.91
			61	45.91
			46	45.91
			12	45.91
			3	45.91
13/05/2025	16:10:10.135	3 000		46.00
			3 000	46.00
			3 000	46.00
13/05/2025	16:09:53.718	1 000		46.01
			1 000	46.01
			1 000	46.01
13/05/2025	16:09:43.309	1 000		46.01
			80	46.01
			920	46.01
			1 000	46.01
13/05/2025	16:09:21.851	250		46.14
			250	46.14
			250	46.14
13/05/2025	16:09:21.522	10		46.14
			10	46.14
			10	46.14
13/05/2025	16:09:12.534	30		46.14
			23	46.14
			7	46.14
			30	46.14
13/05/2025	16:09:11.678	25		46.01
			25	46.01
			25	46.01
13/05/2025	16:08:18.421	1		46.14
			1	46.14
			1	46.14
13/05/2025	16:08:09.950	500		46.14
			500	46.14
			500	46.14
13/05/2025	16:06:42.388	500		46.14
			500	46.14
			500	46.14
13/05/2025	16:06:10.384	1 500		46.04
			1 500	46.04
			1 500	46.04
13/05/2025	16:06:04.008	1 000		46.05
			1 000	46.05
			1 000	46.05
13/05/2025	16:06:00.965	30		46.05
			30	46.05
			30	46.05
13/05/2025	16:05:53.610	1 000		46.05
			1 000	46.05
			1 000	46.05
13/05/2025	16:05:53.227	350		46.05
			350	46.05
			350	46.05
13/05/2025	16:05:53.146	500		46.04
			500	46.04
			500	46.04
13/05/2025	16:05:11.791	40		46.04
			40	46.04
			40	46.04
13/05/2025	16:04:52.828	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:04:47.264	100		45.96
			100	45.96
			100	45.96
13/05/2025	16:04:41.764	100		46.04
			30	46.04
			100	46.04
			70	46.04
13/05/2025	16:04:37.062	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:03:57.509	500		45.96
			500	45.96
			500	45.96
13/05/2025	16:03:45.766	11		45.96
			11	45.96
			11	45.96
13/05/2025	16:03:28.825	61		45.96
			61	45.96
			61	45.96
13/05/2025	16:03:15.525	300		45.96
			300	45.96
			300	45.96
13/05/2025	16:03:03.222	10		45.99
			10	45.99
			10	45.99
13/05/2025	16:02:53.839	7		45.99
			7	45.99
			7	45.99
13/05/2025	16:02:44.567	3 000		45.95
			3 000	45.95
			3 000	45.95
13/05/2025	16:02:30.713	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:02:20.876	15		46.04
			15	46.04
			15	46.04
13/05/2025	16:01:52.994	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:01:42.604	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:01:19.966	500		46.04
			500	46.04
			500	46.04
13/05/2025	16:01:08.820	100		45.93
			100	45.93
			100	45.93
13/05/2025	16:00:51.545	3 000		45.95
			3 000	45.95
			3 000	45.95
13/05/2025	16:00:44.585	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:00:39.752	10		45.96
			10	45.96
			10	45.96
13/05/2025	16:00:34.167	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	16:00:01.846	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:59:51.091	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:59:47.441	230		45.96
			230	45.96
			230	45.96
13/05/2025	15:59:36.808	10		46.04
			10	46.04
			10	46.04
13/05/2025	15:59:35.443	100		45.96
			100	45.96
			100	45.96
13/05/2025	15:59:26.874	18		45.96
			18	45.96
			18	45.96
13/05/2025	15:59:14.074	50		45.96
			50	45.96
			50	45.96
13/05/2025	15:59:07.446	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:58:34.754	100		46.04
			100	46.04
			100	46.04
13/05/2025	15:57:02.917	115		46.04
			115	46.04
			115	46.04
13/05/2025	15:56:41.758	2		46.04
			2	46.04
			2	46.04
13/05/2025	15:56:39.183	18		46.04
			18	46.04
			18	46.04
13/05/2025	15:56:18.300	45		46.04
			45	46.04
			45	46.04
13/05/2025	15:55:32.595	630		46.00
			630	46.00
			80	46.00
			350	46.00
			14	46.00
			183	46.00
			3	46.00
13/05/2025	15:55:25.497	500		45.98
			500	45.98
			500	45.98
13/05/2025	15:55:13.433	2 000		45.95
			2 000	45.95
			2 000	45.95
13/05/2025	15:54:53.339	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:54:31.042	1 000		45.96
			50	45.96
			224	45.96
			1 000	45.96
			726	45.96
13/05/2025	15:54:15.202	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:54:00.548	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:53:31.471	20		45.96
			20	45.96
			20	45.96
13/05/2025	15:53:14.875	500		45.94
			500	45.94
			500	45.94
13/05/2025	15:52:37.584	76		45.95
			76	45.95
			76	45.95
13/05/2025	15:52:01.618	33		45.98
			33	45.98
			33	45.98
13/05/2025	15:51:51.215	86		45.98
			86	45.98
			86	45.98
13/05/2025	15:51:10.449	2 000		45.95
			2 000	45.95
			2 000	45.95
13/05/2025	15:50:48.756	1 000		45.96
			1 000	45.96
			1 000	45.96
13/05/2025	15:50:24.792	40		45.98
			40	45.98
			40	45.98
13/05/2025	15:50:16.269	1 000		45.96
			200	45.96
			625	45.96
			175	45.96
			1 000	45.96
13/05/2025	15:48:55.603	500		45.98
			500	45.98
			500	45.98
13/05/2025	15:48:54.751	231		45.98
			12	45.98
			231	45.98
			219	45.98
13/05/2025	15:48:17.436	25		45.96
			25	45.96
			25	45.96
13/05/2025	15:48:05.074	500		45.94
			500	45.94
			500	45.94
13/05/2025	15:47:57.921	50		45.94
			50	45.94
			50	45.94
13/05/2025	15:47:23.101	30		45.94
			30	45.94
			30	45.94
13/05/2025	15:47:19.702	115		45.94
			115	45.94
			115	45.94
13/05/2025	15:46:31.194	100		45.94
			100	45.94
			100	45.94
13/05/2025	15:45:48.511	20		45.94
			20	45.94
			20	45.94
13/05/2025	15:45:41.921	10		45.94
			10	45.94
			10	45.94
13/05/2025	15:45:39.142	25		45.91
			25	45.91
			25	45.91
13/05/2025	15:45:26.415	1		45.94
			1	45.94
			1	45.94
13/05/2025	15:45:01.226	31		45.94
			31	45.94
			31	45.94
13/05/2025	15:44:12.486	100		45.94
			100	45.94
			100	45.94
13/05/2025	15:43:24.880	15		45.96
			15	45.96
			15	45.96
13/05/2025	15:43:20.486	108		45.96
			108	45.96
			108	45.96
13/05/2025	15:42:10.127	3		45.96
			3	45.96
			3	45.96
13/05/2025	15:42:03.125	400		45.91
			400	45.91
			400	45.91
13/05/2025	15:41:38.615	467		45.96
			467	45.96
			467	45.96
13/05/2025	15:41:35.754	30		45.96
			30	45.96
			30	45.96
13/05/2025	15:41:27.434	32		45.96
			32	45.96
			32	45.96
13/05/2025	15:40:06.564	1 550		45.91
			1 250	45.91
			300	45.91
			50	45.91
			1 500	45.91
13/05/2025	15:39:53.689	500		45.91
			500	45.91
			500	45.91
13/05/2025	15:39:53.242	400		45.91
			400	45.91
			400	45.91
13/05/2025	15:39:50.720	25		45.98
			25	45.98
			25	45.98
13/05/2025	15:39:41.951	1 613		45.91
			500	45.91
			500	45.91
			4	45.91
			609	45.91
			3	45.91
			1 500	45.91
			94	45.91
			15	45.91
			1	45.91
13/05/2025	15:38:20.532	500		45.91
			500	45.91
			500	45.91
13/05/2025	15:38:13.874	20		46.03
			20	46.03
			20	46.03
13/05/2025	15:37:47.635	80		45.92
			80	45.92
			80	45.92
13/05/2025	15:37:38.763	264		45.93
			264	45.93
			264	45.93
13/05/2025	15:37:26.610	80		46.03
			80	46.03
			80	46.03
13/05/2025	15:37:21.008	5		46.03
			5	46.03
			5	46.03
13/05/2025	15:37:18.910	22		46.03
			22	46.03
			22	46.03
13/05/2025	15:36:50.326	20		46.00
			20	46.00
			20	46.00
13/05/2025	15:36:48.318	100		46.01
			100	46.01
			100	46.01
13/05/2025	15:36:40.118	500		46.01
			500	46.01
			500	46.01
13/05/2025	15:36:24.265	50		46.03
			50	46.03
			50	46.03
13/05/2025	15:36:17.352	100		46.03
			100	46.03
			100	46.03
13/05/2025	15:36:11.935	20		46.03
			20	46.03
			20	46.03
13/05/2025	15:36:10.244	1		45.91
			1	45.91
			1	45.91
13/05/2025	15:35:58.953	25		46.03
			25	46.03
			25	46.03
13/05/2025	15:35:49.675	238		45.91
			238	45.91
			238	45.91
13/05/2025	15:35:43.097	25		46.03
			25	46.03
			25	46.03
13/05/2025	15:35:30.476	189		45.91
			189	45.91
			189	45.91
13/05/2025	15:35:29.444	50		46.03
			50	46.03
			50	46.03
13/05/2025	15:35:25.994	26		46.03
			26	46.03
			26	46.03
13/05/2025	15:35:12.772	80		45.91
			25	45.91
			50	45.91
			5	45.91
			80	45.91
13/05/2025	15:33:22.154	500		45.90
			500	45.90
			500	45.90
13/05/2025	15:33:14.918	15		45.90
			15	45.90
			15	45.90
13/05/2025	15:33:08.712	40		45.90
			40	45.90
			40	45.90
13/05/2025	15:32:58.676	20		45.90
			20	45.90
			20	45.90
13/05/2025	15:32:45.000	2 100		45.85
			100	45.85
			500	45.85
			2 000	45.85
			1 600	45.85
13/05/2025	15:32:20.626	500		45.89
			500	45.89
			500	45.89
13/05/2025	15:32:10.208	500		45.89
			500	45.89
			500	45.89
13/05/2025	15:32:03.320	12		45.93
			12	45.93
			12	45.93
13/05/2025	15:31:58.237	500		45.94
			500	45.94
			500	45.94
13/05/2025	15:31:54.728	1 500		45.95
			1 500	45.95
			442	45.95
			1 058	45.95

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: 116.26 / Ask: 116.32
Volume: 515 434
+4.89%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 17:47:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice