Tradegate Exchange

Nvidia Corp.

6031

4118

142.50

Date	Time	Volume	Order Volume	Price
05/09/2025	21:25:00.778	93		142.50
			18	142.50
			93	142.50
			75	142.50
05/09/2025	21:25:00.131	31		142.54
			31	142.54
			3	142.54
			28	142.54
05/09/2025	21:24:22.086	1 600		142.50
			1 600	142.50
			1 600	142.50
05/09/2025	21:24:11.705	31		142.52
			6	142.52
			31	142.52
			25	142.52
05/09/2025	21:24:00.614	40		142.46
			40	142.46
			40	142.46
05/09/2025	21:23:14.779	20		142.40
			20	142.40
			20	142.40
05/09/2025	21:22:56.624	150		142.38
			150	142.38
			150	142.38
05/09/2025	21:21:42.371	10		142.30
			10	142.30
			10	142.30
05/09/2025	21:20:33.296	15		142.38
			15	142.38
			15	142.38
05/09/2025	21:19:49.494	50		142.36
			50	142.36
			50	142.36
05/09/2025	21:19:45.660	20		142.40
			20	142.40
			20	142.40
05/09/2025	21:19:21.591	70		142.30
			70	142.30
			70	142.30
05/09/2025	21:19:14.665	25		142.34
			25	142.34
			25	142.34
05/09/2025	21:18:47.511	4		142.30
			4	142.30
			4	142.30
05/09/2025	21:18:35.120	75		142.30
			75	142.30
			75	142.30
05/09/2025	21:18:26.107	42		142.30
			42	142.30
			42	142.30
05/09/2025	21:18:01.747	10		142.42
			10	142.42
			10	142.42
05/09/2025	21:17:57.770	2		142.42
			2	142.42
			2	142.42
05/09/2025	21:17:53.806	10		142.42
			10	142.42
			10	142.42
05/09/2025	21:17:00.930	5		142.48
			5	142.48
			5	142.48
05/09/2025	21:12:46.266	50		142.40
			50	142.40
			46	142.40
			4	142.40
05/09/2025	21:12:44.203	30		142.42
			30	142.42
			30	142.42
05/09/2025	21:12:34.566	700		142.38
			700	142.38
			700	142.38
05/09/2025	21:11:57.551	7		142.36
			7	142.36
			7	142.36
05/09/2025	21:11:30.509	10		142.38
			10	142.38
			10	142.38
05/09/2025	21:10:58.601	22		142.38
			22	142.38
			22	142.38
05/09/2025	21:10:24.111	100		142.34
			100	142.34
			100	142.34
05/09/2025	21:10:00.541	500		142.28
			500	142.28
			500	142.28
05/09/2025	21:09:39.116	7		142.24
			7	142.24
			7	142.24
05/09/2025	21:09:32.714	30		142.28
			30	142.28
			30	142.28
05/09/2025	21:09:11.323	150		142.30
			150	142.30
			150	142.30
05/09/2025	21:08:28.986	15		142.26
			15	142.26
			15	142.26
05/09/2025	21:07:54.522	5		142.30
			5	142.30
			5	142.30
05/09/2025	21:06:51.613	250		142.32
			250	142.32
			250	142.32
05/09/2025	21:06:35.394	50		142.38
			50	142.38
			50	142.38
05/09/2025	21:06:19.377	1		142.34
			1	142.34
			1	142.34
05/09/2025	21:05:56.008	5		142.28
			5	142.28
			5	142.28
05/09/2025	21:05:50.522	8		142.28
			8	142.28
			8	142.28
05/09/2025	21:05:39.536	17		142.28
			17	142.28
			17	142.28
05/09/2025	21:05:30.180	2		142.22
			2	142.22
			2	142.22
05/09/2025	21:05:28.917	10		142.28
			10	142.28
			10	142.28
05/09/2025	21:05:28.270	8		142.28
			8	142.28
			8	142.28
05/09/2025	21:03:21.906	2		142.06
			2	142.06
			2	142.06
05/09/2025	21:03:07.209	14		142.04
			14	142.04
			14	142.04
05/09/2025	21:02:21.686	85		141.90
			50	141.90
			85	141.90
			35	141.90
05/09/2025	21:01:21.894	1 600		141.90
			1 600	141.90
			1 600	141.90
05/09/2025	21:01:06.910	3		141.86
			3	141.86
			3	141.86
05/09/2025	21:00:01.523	15		141.98
			15	141.98
			15	141.98
05/09/2025	20:58:52.187	4		141.86
			4	141.86
			4	141.86
05/09/2025	20:57:34.024	100		141.84
			100	141.84
			100	141.84
05/09/2025	20:57:02.514	25		141.84
			25	141.84
			25	141.84
05/09/2025	20:56:14.686	4		141.80
			4	141.80
			4	141.80
05/09/2025	20:55:58.199	7		141.74
			7	141.74
			7	141.74
05/09/2025	20:55:53.773	2		141.74
			2	141.74
			2	141.74
05/09/2025	20:55:33.050	140		141.78
			140	141.78
			140	141.78
05/09/2025	20:54:02.965	10		141.80
			10	141.80
			10	141.80
05/09/2025	20:53:42.930	1		141.80
			1	141.80
			1	141.80
05/09/2025	20:53:42.731	100		141.80
			100	141.80
			100	141.80
05/09/2025	20:53:42.150	1		141.82
			1	141.82
			1	141.82
05/09/2025	20:52:51.040	1 600		141.80
			1 600	141.80
			1 600	141.80
05/09/2025	20:52:36.611	50		141.86
			50	141.86
			50	141.86
05/09/2025	20:52:24.535	1		141.92
			1	141.92
			1	141.92
05/09/2025	20:52:23.126	5		141.88
			5	141.88
			5	141.88
05/09/2025	20:50:55.702	50		141.94
			50	141.94
			50	141.94
05/09/2025	20:50:47.353	175		142.00
			15	142.00
			175	142.00
			60	142.00
			9	142.00
			91	142.00
05/09/2025	20:50:45.093	50		142.04
			50	142.04
			50	142.04
05/09/2025	20:50:07.060	4		142.00
			4	142.00
			4	142.00
05/09/2025	20:49:55.891	15		142.04
			15	142.04
			15	142.04
05/09/2025	20:49:49.850	1		142.08
			1	142.08
			1	142.08
05/09/2025	20:49:45.923	6		142.08
			6	142.08
			6	142.08
05/09/2025	20:49:07.060	10		142.14
			10	142.14
			10	142.14
05/09/2025	20:48:50.266	1		142.18
			1	142.18
			1	142.18
05/09/2025	20:48:49.363	5		142.18
			5	142.18
			5	142.18
05/09/2025	20:48:32.203	100		142.20
			100	142.20
			100	142.20
05/09/2025	20:48:27.003	1		142.22
			1	142.22
			1	142.22
05/09/2025	20:47:54.319	790		142.18
			790	142.18
			790	142.18
05/09/2025	20:47:28.141	40		142.16
			40	142.16
			40	142.16
05/09/2025	20:47:19.337	100		142.22
			100	142.22
			100	142.22
05/09/2025	20:47:10.890	164		142.16
			164	142.16
			164	142.16
05/09/2025	20:46:53.154	1		142.18
			1	142.18
			1	142.18
05/09/2025	20:46:27.136	70		142.20
			70	142.20
			70	142.20
05/09/2025	20:46:20.259	35		142.18
			35	142.18
			35	142.18
05/09/2025	20:45:40.486	50		142.22
			50	142.22
			50	142.22
05/09/2025	20:45:14.309	11		142.16
			11	142.16
			11	142.16
05/09/2025	20:44:44.149	5		142.18
			5	142.18
			5	142.18
05/09/2025	20:44:35.312	66		142.18
			66	142.18
			66	142.18
05/09/2025	20:44:34.256	15		142.18
			15	142.18
			15	142.18
05/09/2025	20:44:30.189	501		142.14
			501	142.14
			501	142.14
05/09/2025	20:44:30.032	50		142.14
			50	142.14
			50	142.14
05/09/2025	20:43:03.930	5		142.24
			5	142.24
			5	142.24
05/09/2025	20:42:54.674	1		142.20
			1	142.20
			1	142.20
05/09/2025	20:42:54.281	10		142.20
			10	142.20
			10	142.20
05/09/2025	20:42:38.509	10		142.26
			10	142.26
			10	142.26
05/09/2025	20:42:29.193	1		142.28
			1	142.28
			1	142.28
05/09/2025	20:40:59.169	1		142.26
			1	142.26
			1	142.26
05/09/2025	20:40:55.339	1		142.28
			1	142.28
			1	142.28
05/09/2025	20:40:30.754	40		142.26
			40	142.26
			40	142.26
05/09/2025	20:40:09.755	1		142.22
			1	142.22
			1	142.22
05/09/2025	20:39:43.180	200		142.24
			200	142.24
			200	142.24
05/09/2025	20:39:01.649	1		142.28
			1	142.28
			1	142.28
05/09/2025	20:38:42.780	10		142.28
			10	142.28
			10	142.28
05/09/2025	20:38:27.029	1		142.32
			1	142.32
			1	142.32
05/09/2025	20:38:06.019	8		142.30
			8	142.30
			3	142.30
			5	142.30
05/09/2025	20:37:31.848	22		142.36
			22	142.36
			22	142.36
05/09/2025	20:36:57.810	40		142.38
			40	142.38
			40	142.38
05/09/2025	20:35:45.465	87		142.38
			87	142.38
			87	142.38
05/09/2025	20:35:33.517	3		142.36
			3	142.36
			3	142.36
05/09/2025	20:35:26.774	1		142.42
			1	142.42
			1	142.42
05/09/2025	20:35:00.997	17		142.40
			17	142.40
			17	142.40
05/09/2025	20:34:58.175	9		142.40
			9	142.40
			9	142.40
05/09/2025	20:34:55.753	5		142.40
			5	142.40
			5	142.40
05/09/2025	20:34:48.657	70		142.44
			70	142.44
			70	142.44
05/09/2025	20:34:40.824	7		142.44
			7	142.44
			7	142.44
05/09/2025	20:34:38.563	20		142.46
			20	142.46
			20	142.46
05/09/2025	20:34:09.103	8		142.46
			8	142.46
			8	142.46
05/09/2025	20:34:08.983	1 300		142.46
			900	142.46
			1 300	142.46
			400	142.46
05/09/2025	20:34:02.659	1 600		142.42
			1 600	142.42
			1 600	142.42
05/09/2025	20:34:01.198	45		142.40
			45	142.40
			45	142.40
05/09/2025	20:33:34.937	6		142.38
			6	142.38
			6	142.38
05/09/2025	20:33:10.270	150		142.38
			150	142.38
			150	142.38
05/09/2025	20:32:39.104	6		142.32
			6	142.32
			6	142.32
05/09/2025	20:31:42.718	24		142.38
			24	142.38
			24	142.38
05/09/2025	20:31:13.335	20		142.36
			20	142.36
			20	142.36
05/09/2025	20:30:19.292	1		142.36
			1	142.36
			1	142.36
05/09/2025	20:30:01.078	1		142.34
			1	142.34
			1	142.34
05/09/2025	20:29:26.869	16		142.34
			16	142.34
			16	142.34
05/09/2025	20:28:28.296	1		142.36
			1	142.36
			1	142.36
05/09/2025	20:28:04.333	5		142.36
			5	142.36
			5	142.36
05/09/2025	20:27:51.960	1		142.32
			1	142.32
			1	142.32
05/09/2025	20:27:35.461	3		142.30
			3	142.30
			3	142.30
05/09/2025	20:27:22.376	1		142.32
			1	142.32
			1	142.32
05/09/2025	20:27:00.637	1		142.28
			1	142.28
			1	142.28
05/09/2025	20:26:59.832	22		142.26
			22	142.26
			22	142.26
05/09/2025	20:25:55.708	908		142.26
			908	142.26
			908	142.26
05/09/2025	20:25:17.950	150		142.26
			150	142.26
			150	142.26
05/09/2025	20:24:41.170	23		142.30
			23	142.30
			23	142.30
05/09/2025	20:23:19.224	500		142.38
			500	142.38
			500	142.38
05/09/2025	20:23:07.914	2		142.34
			2	142.34
			2	142.34
05/09/2025	20:22:35.112	3		142.30
			3	142.30
			3	142.30
05/09/2025	20:22:28.363	1		142.34
			1	142.34
			1	142.34
05/09/2025	20:22:21.415	1		142.36
			1	142.36
			1	142.36
05/09/2025	20:22:08.565	400		142.36
			400	142.36
			400	142.36
05/09/2025	20:21:38.542	1 600		142.32
			1 600	142.32
			1 600	142.32
05/09/2025	20:21:30.137	7		142.30
			7	142.30
			7	142.30
05/09/2025	20:21:27.421	100		142.32
			100	142.32
			100	142.32
05/09/2025	20:21:09.128	1		142.32
			1	142.32
			1	142.32
05/09/2025	20:21:07.921	1		142.32
			1	142.32
			1	142.32
05/09/2025	20:20:12.650	46		142.34
			46	142.34
			46	142.34
05/09/2025	20:20:01.522	40		142.30
			40	142.30
			40	142.30
05/09/2025	20:19:58.751	35		142.30
			35	142.30
			35	142.30
05/09/2025	20:19:02.796	5		142.32
			5	142.32
			5	142.32
05/09/2025	20:19:01.507	40		142.32
			40	142.32
			40	142.32
05/09/2025	20:18:57.113	4		142.28
			4	142.28
			4	142.28
05/09/2025	20:18:53.487	8		142.28
			8	142.28
			8	142.28
05/09/2025	20:18:49.872	60		142.30
			60	142.30
			60	142.30
05/09/2025	20:18:36.053	53		142.22
			53	142.22
			53	142.22
05/09/2025	20:18:33.081	110		142.26
			110	142.26
			110	142.26
05/09/2025	20:17:57.602	170		142.20
			170	142.20
			170	142.20
05/09/2025	20:17:52.865	10		142.20
			10	142.20
			10	142.20
05/09/2025	20:17:41.614	18		142.18
			18	142.18
			18	142.18
05/09/2025	20:17:41.531	290		142.20
			290	142.20
			290	142.20
05/09/2025	20:17:35.807	28		142.20
			28	142.20
			28	142.20
05/09/2025	20:17:18.297	400		142.22
			400	142.22
			400	142.22
05/09/2025	20:17:12.978	52		142.18
			52	142.18
			52	142.18
05/09/2025	20:17:00.206	22		142.14
			22	142.14
			22	142.14
05/09/2025	20:16:37.406	50		142.12
			50	142.12
			50	142.12
05/09/2025	20:16:05.657	3		142.08
			3	142.08
			3	142.08
05/09/2025	20:15:51.880	4		142.10
			4	142.10
			4	142.10
05/09/2025	20:15:38.059	100		142.04
			100	142.04
			100	142.04
05/09/2025	20:15:31.356	5		142.04
			5	142.04
			5	142.04
05/09/2025	20:14:56.045	20		141.98
			20	141.98
			20	141.98
05/09/2025	20:14:50.700	10		142.02
			10	142.02
			10	142.02
05/09/2025	20:14:42.336	5		141.96
			5	141.96
			5	141.96
05/09/2025	20:14:37.381	200		142.00
			200	142.00
			143	142.00
			57	142.00
05/09/2025	20:14:16.652	1		141.96
			1	141.96
			1	141.96
05/09/2025	20:13:46.928	4		142.00
			4	142.00
			4	142.00
05/09/2025	20:12:44.795	27		141.94
			27	141.94
			27	141.94
05/09/2025	20:12:11.884	26		141.98
			26	141.98
			26	141.98
05/09/2025	20:11:59.056	1		142.02
			1	142.02
			1	142.02
05/09/2025	20:11:46.144	10		142.00
			10	142.00
			10	142.00
05/09/2025	20:11:32.330	11		141.94
			11	141.94
			11	141.94
05/09/2025	20:11:11.644	2		141.90
			2	141.90
			2	141.90
05/09/2025	20:10:56.827	200		141.92
			200	141.92
			200	141.92
05/09/2025	20:10:41.201	100		141.94
			100	141.94
			100	141.94
05/09/2025	20:10:22.735	10		141.90
			10	141.90
			10	141.90
05/09/2025	20:09:46.821	10		141.94
			10	141.94
			10	141.94
05/09/2025	20:09:46.719	2		141.90
			2	141.90
			2	141.90
05/09/2025	20:09:28.951	7		141.88
			7	141.88
			7	141.88
05/09/2025	20:09:09.480	21		141.96
			21	141.96
			21	141.96
05/09/2025	20:09:06.494	1		141.98
			1	141.98
			1	141.98
05/09/2025	20:08:15.982	13		141.82
			13	141.82
			13	141.82
05/09/2025	20:08:15.078	2		141.88
			2	141.88
			2	141.88
05/09/2025	20:08:00.495	3		141.80
			3	141.80
			3	141.80
05/09/2025	20:07:48.653	2		141.84
			2	141.84
			2	141.84
05/09/2025	20:07:46.237	10		141.86
			10	141.86
			10	141.86
05/09/2025	20:07:26.638	3		141.88
			3	141.88
			3	141.88
05/09/2025	20:07:21.385	2		141.86
			2	141.86
			2	141.86
05/09/2025	20:06:46.718	10		141.78
			10	141.78
			10	141.78
05/09/2025	20:06:24.420	1		141.74
			1	141.74
			1	141.74
05/09/2025	20:06:04.591	4		141.82
			4	141.82
			4	141.82
05/09/2025	20:05:42.112	2		141.70
			2	141.70
			2	141.70
05/09/2025	20:05:40.884	4		141.76
			4	141.76
			4	141.76
05/09/2025	20:05:40.782	10		141.76
			10	141.76
			10	141.76
05/09/2025	20:05:26.695	3		141.70
			3	141.70
			3	141.70
05/09/2025	20:05:07.040	5		141.70
			5	141.70
			5	141.70
05/09/2025	20:04:41.087	1		141.66
			1	141.66
			1	141.66
05/09/2025	20:04:36.659	3		141.62
			3	141.62
			3	141.62
05/09/2025	20:04:28.128	8		141.62
			8	141.62
			8	141.62
05/09/2025	20:04:25.679	75		141.68
			75	141.68
			75	141.68
05/09/2025	20:04:13.815	8		141.68
			8	141.68
			8	141.68
05/09/2025	20:03:22.968	10		141.64
			10	141.64
			10	141.64
05/09/2025	20:02:24.800	3		141.60
			3	141.60
			3	141.60
05/09/2025	20:02:16.246	3		141.60
			3	141.60
			3	141.60
05/09/2025	20:02:11.114	24		141.58
			24	141.58
			24	141.58
05/09/2025	20:02:04.468	20		141.70
			20	141.70
			20	141.70
05/09/2025	20:01:34.830	70		141.68
			70	141.68
			70	141.68
05/09/2025	20:01:29.969	8		141.66
			8	141.66
			8	141.66
05/09/2025	20:01:13.189	15		141.68
			15	141.68
			15	141.68
05/09/2025	20:00:19.817	1		141.78
			1	141.78
			1	141.78
05/09/2025	19:59:21.237	20		141.62
			20	141.62
			20	141.62
05/09/2025	19:59:03.878	25		141.70
			25	141.70
			25	141.70
05/09/2025	19:58:44.405	21		141.64
			21	141.64
			21	141.64
05/09/2025	19:58:37.293	1		141.64
			1	141.64
			1	141.64
05/09/2025	19:58:13.535	1		141.68
			1	141.68
			1	141.68
05/09/2025	19:57:30.112	10		141.58
			10	141.58
			10	141.58
05/09/2025	19:57:26.467	528		141.54
			528	141.54
			528	141.54
05/09/2025	19:57:11.840	1		141.58
			1	141.58
			1	141.58
05/09/2025	19:56:24.428	2		141.54
			2	141.54
			2	141.54
05/09/2025	19:56:20.907	1		141.52
			1	141.52
			1	141.52
05/09/2025	19:55:52.156	200		141.54
			200	141.54
			200	141.54
05/09/2025	19:55:48.143	25		141.50
			25	141.50
			25	141.50
05/09/2025	19:55:12.357	10		141.50
			10	141.50
			10	141.50
05/09/2025	19:55:07.846	1		141.46
			1	141.46
			1	141.46
05/09/2025	19:55:02.079	50		141.48
			50	141.48
			50	141.48
05/09/2025	19:55:01.113	5		141.48
			5	141.48
			5	141.48
05/09/2025	19:54:48.372	2		141.50
			2	141.50
			2	141.50
05/09/2025	19:53:51.889	10		141.54
			10	141.54
			10	141.54
05/09/2025	19:53:47.065	20		141.50
			20	141.50
			20	141.50
05/09/2025	19:53:38.000	2		141.50
			2	141.50
			2	141.50
05/09/2025	19:53:30.127	1		141.54
			1	141.54
			1	141.54
05/09/2025	19:53:06.990	1		141.60
			1	141.60
			1	141.60
05/09/2025	19:52:50.875	5		141.64
			5	141.64
			5	141.64
05/09/2025	19:52:43.553	2		141.54
			2	141.54
			2	141.54
05/09/2025	19:52:42.342	29		141.58
			29	141.58
			29	141.58
05/09/2025	19:51:57.818	25		141.64
			25	141.64
			25	141.64
05/09/2025	19:51:44.838	225		141.64
			225	141.64
			225	141.64
05/09/2025	19:51:30.910	3		141.56
			3	141.56
			3	141.56
05/09/2025	19:51:22.342	20		141.56
			20	141.56
			20	141.56
05/09/2025	19:50:48.999	4		141.56
			4	141.56
			4	141.56
05/09/2025	19:49:55.678	320		141.54
			320	141.54
			320	141.54
05/09/2025	19:49:33.717	20		141.50
			20	141.50
			20	141.50
05/09/2025	19:49:21.009	15		141.52
			15	141.52
			15	141.52
05/09/2025	19:48:35.677	46		141.50
			46	141.50
			46	141.50
05/09/2025	19:48:35.015	1		141.48
			1	141.48
			1	141.48
05/09/2025	19:48:24.556	15		141.50
			15	141.50
			15	141.50
05/09/2025	19:47:50.804	10		141.52
			10	141.52
			10	141.52
05/09/2025	19:47:45.187	2		141.54
			2	141.54
			2	141.54
05/09/2025	19:47:32.997	1		141.48
			1	141.48
			1	141.48
05/09/2025	19:47:25.594	120		141.52
			120	141.52
			120	141.52
05/09/2025	19:47:09.974	85		141.50
			85	141.50
			85	141.50
05/09/2025	19:47:08.197	3		141.52
			3	141.52
			3	141.52
05/09/2025	19:46:41.908	10		141.46
			10	141.46
			10	141.46
05/09/2025	19:46:37.284	5		141.52
			5	141.52
			5	141.52
05/09/2025	19:45:48.343	608		141.50
			608	141.50
			608	141.50
05/09/2025	19:45:39.264	20		141.48
			20	141.48
			20	141.48
05/09/2025	19:45:14.616	1		141.38
			1	141.38
			1	141.38
05/09/2025	19:45:07.454	100		141.46
			100	141.46
			100	141.46
05/09/2025	19:44:24.881	1		141.56
			1	141.56
			1	141.56
05/09/2025	19:44:06.570	2		141.48
			2	141.48
			2	141.48
05/09/2025	19:44:00.656	15		141.42
			15	141.42
			15	141.42
05/09/2025	19:43:36.527	25		141.44
			25	141.44
			25	141.44
05/09/2025	19:43:34.588	4		141.50
			4	141.50
			4	141.50
05/09/2025	19:43:01.655	50		141.42
			50	141.42
			50	141.42
05/09/2025	19:43:01.416	93		141.50
			93	141.50
			30	141.50
			8	141.50
			10	141.50
			45	141.50
05/09/2025	19:42:51.204	20		141.60
			20	141.60
			20	141.60
05/09/2025	19:42:34.968	36		141.60
			36	141.60
			36	141.60
05/09/2025	19:42:14.845	7		141.56
			7	141.56
			7	141.56
05/09/2025	19:42:07.717	10		141.58
			10	141.58
			10	141.58
05/09/2025	19:42:04.573	1		141.52
			1	141.52
			1	141.52
05/09/2025	19:42:00.149	1		141.62
			1	141.62
			1	141.62
05/09/2025	19:41:36.587	33		141.62
			33	141.62
			33	141.62
05/09/2025	19:41:25.023	141		141.66
			141	141.66
			141	141.66
05/09/2025	19:40:27.969	16		141.70
			16	141.70
			16	141.70
05/09/2025	19:40:04.984	80		141.72
			80	141.72
			80	141.72
05/09/2025	19:39:40.547	4		141.72
			4	141.72
			4	141.72
05/09/2025	19:38:32.153	105		141.56
			100	141.56
			105	141.56
			5	141.56
05/09/2025	19:38:09.819	10		141.64
			10	141.64
			10	141.64
05/09/2025	19:38:01.516	4		141.62
			4	141.62
			4	141.62
05/09/2025	19:38:00.578	25		141.58
			25	141.58
			25	141.58
05/09/2025	19:37:52.425	155		141.66
			155	141.66
			155	141.66
05/09/2025	19:37:35.768	16		141.62
			16	141.62
			16	141.62
05/09/2025	19:37:29.949	16		141.70
			5	141.70
			16	141.70
			11	141.70
05/09/2025	19:37:25.401	1 600		141.70
			1 600	141.70
			1 600	141.70
05/09/2025	19:37:08.467	142		141.80
			142	141.80
			142	141.80
05/09/2025	19:36:47.111	3		141.88
			3	141.88
			3	141.88
05/09/2025	19:36:30.259	15		141.78
			15	141.78
			15	141.78
05/09/2025	19:36:23.179	20		141.80
			20	141.80
			20	141.80
05/09/2025	19:36:16.462	1		141.86
			1	141.86
			1	141.86
05/09/2025	19:36:11.914	3		141.90
			3	141.90
			3	141.90
05/09/2025	19:35:09.900	3		141.90
			3	141.90
			3	141.90
05/09/2025	19:34:59.979	100		141.94
			100	141.94
			100	141.94
05/09/2025	19:34:30.592	62		141.94
			62	141.94
			62	141.94
05/09/2025	19:34:27.599	100		141.90
			100	141.90
			100	141.90
05/09/2025	19:34:23.550	100		141.88
			100	141.88
			100	141.88
05/09/2025	19:33:56.502	22		141.92
			22	141.92
			22	141.92
05/09/2025	19:33:45.247	10		141.92
			10	141.92
			10	141.92
05/09/2025	19:33:35.091	250		141.96
			250	141.96
			250	141.96
05/09/2025	19:33:33.726	10		141.98
			10	141.98
			10	141.98
05/09/2025	19:33:11.948	35		141.80
			35	141.80
			35	141.80
05/09/2025	19:33:11.293	211		141.80
			211	141.80
			161	141.80
			50	141.80
05/09/2025	19:33:04.448	3		141.78
			3	141.78
			3	141.78
05/09/2025	19:32:57.407	1		141.88
			1	141.88
			1	141.88
05/09/2025	19:32:32.143	100		141.90
			100	141.90
			100	141.90
05/09/2025	19:32:30.026	3		141.92
			3	141.92
			3	141.92
05/09/2025	19:32:11.488	4		141.92
			4	141.92
			4	141.92
05/09/2025	19:32:07.291	20		141.98
			20	141.98
			20	141.98
05/09/2025	19:31:41.224	35		141.90
			35	141.90
			35	141.90
05/09/2025	19:30:17.224	25		141.98
			25	141.98
			25	141.98
05/09/2025	19:30:15.567	5		142.00
			5	142.00
			5	142.00
05/09/2025	19:29:59.533	10		142.00
			10	142.00
			10	142.00
05/09/2025	19:29:57.747	25		142.02
			25	142.02
			25	142.02
05/09/2025	19:29:48.176	4		142.02
			4	142.02
			4	142.02
05/09/2025	19:29:12.421	7		142.00
			7	142.00
			7	142.00
05/09/2025	19:29:09.784	5		141.96
			5	141.96
			5	141.96
05/09/2025	19:28:51.330	2		142.00
			2	142.00
			2	142.00
05/09/2025	19:28:50.760	155		141.96
			155	141.96
			155	141.96
05/09/2025	19:27:56.909	140		141.98
			140	141.98
			140	141.98
05/09/2025	19:26:47.157	35		142.00
			35	142.00
			35	142.00

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: 2.30 / Ask: 2.32
Volume: 1 656 331
-35.20%

Top 5 Turnover

Realtime Quotes
Last Update:
05/09/2025 @ 21:26:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice