Nvidia Corp.

1502

1337

147.32

       

Date Time Volume Order Volume Price
18/12/2025 14:07:42.541 20   147.32
      20 147.32
      20 147.32
18/12/2025 14:07:24.048 45   147.36
      45 147.36
      45 147.36
18/12/2025 14:07:20.964 500   147.36
      500 147.36
      500 147.36
18/12/2025 14:06:32.511 400   147.42
      400 147.42
      400 147.42
18/12/2025 14:05:42.223 10   147.60
      10 147.60
      10 147.60
18/12/2025 14:05:07.091 30   147.58
      30 147.58
      30 147.58
18/12/2025 14:05:06.369 3   147.60
      3 147.60
      3 147.60
18/12/2025 14:04:59.900 1   147.52
      1 147.52
      1 147.52
18/12/2025 14:04:56.786 67   147.54
      67 147.54
      67 147.54
18/12/2025 14:04:09.066 6   147.54
      6 147.54
      6 147.54
18/12/2025 14:04:00.671 1   147.60
      1 147.60
      1 147.60
18/12/2025 14:03:58.158 3   147.56
      3 147.56
      3 147.56
18/12/2025 14:03:40.736 1   147.62
      1 147.62
      1 147.62
18/12/2025 14:03:15.111 3   147.58
      3 147.58
      3 147.58
18/12/2025 14:03:06.068 6   147.56
      6 147.56
      6 147.56
18/12/2025 14:02:22.824 55   147.66
      55 147.66
      55 147.66
18/12/2025 14:01:27.234 32   147.58
      32 147.58
      32 147.58
18/12/2025 14:00:04.691 12   147.64
      12 147.64
      12 147.64
18/12/2025 13:59:52.084 6   147.52
      6 147.52
      6 147.52
18/12/2025 13:59:44.707 251   147.50
      251 147.50
      251 147.50
18/12/2025 13:59:12.703 500   147.52
      500 147.52
      500 147.52
18/12/2025 13:59:03.819 500   147.52
      500 147.52
      500 147.52
18/12/2025 13:59:03.274 150   147.52
      150 147.52
      150 147.52
18/12/2025 13:58:33.428 12   147.52
      12 147.52
      12 147.52
18/12/2025 13:58:25.236 121   147.44
      121 147.44
      121 147.44
18/12/2025 13:57:56.354 500   147.50
      500 147.50
      500 147.50
18/12/2025 13:57:24.903 10   147.52
      10 147.52
      10 147.52
18/12/2025 13:57:05.741 450   147.50
      450 147.50
      450 147.50
18/12/2025 13:57:02.699 150   147.48
      150 147.48
      150 147.48
18/12/2025 13:56:52.551 75   147.48
      75 147.48
      75 147.48
18/12/2025 13:56:51.260 1   147.48
      1 147.48
      1 147.48
18/12/2025 13:56:24.805 2   147.50
      2 147.50
      2 147.50
18/12/2025 13:56:19.000 100   147.52
      100 147.52
      100 147.52
18/12/2025 13:56:16.044 5   147.54
      5 147.54
      5 147.54
18/12/2025 13:55:35.756 100   147.56
      100 147.56
      100 147.56
18/12/2025 13:55:23.972 5   147.50
      5 147.50
      5 147.50
18/12/2025 13:53:52.941 150   147.52
      150 147.52
      150 147.52
18/12/2025 13:53:23.724 2   147.50
      2 147.50
      2 147.50
18/12/2025 13:53:12.011 30   147.50
      30 147.50
      30 147.50
18/12/2025 13:53:04.282 500   147.56
      500 147.56
      500 147.56
18/12/2025 13:52:35.942 3   147.56
      3 147.56
      3 147.56
18/12/2025 13:52:30.805 10   147.58
      10 147.58
      10 147.58
18/12/2025 13:52:17.094 52   147.56
      52 147.56
      52 147.56
18/12/2025 13:52:02.285 1   147.60
      1 147.60
      1 147.60
18/12/2025 13:51:44.290 24   147.60
      24 147.60
      24 147.60
18/12/2025 13:50:26.730 10   147.66
      10 147.66
      10 147.66
18/12/2025 13:50:22.568 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:50:22.512 1   147.68
      1 147.68
      1 147.68
18/12/2025 13:50:17.120 1   147.74
      1 147.74
      1 147.74
18/12/2025 13:50:04.529 10   147.70
      10 147.70
      10 147.70
18/12/2025 13:49:59.456 22   147.66
      22 147.66
      22 147.66
18/12/2025 13:49:44.977 19   147.66
      19 147.66
      19 147.66
18/12/2025 13:49:33.071 5   147.74
      5 147.74
      5 147.74
18/12/2025 13:48:28.956 6   147.62
      6 147.62
      6 147.62
18/12/2025 13:48:28.152 1   147.60
      1 147.60
      1 147.60
18/12/2025 13:48:20.218 6   147.60
      6 147.60
      6 147.60
18/12/2025 13:47:26.396 6   147.60
      6 147.60
      6 147.60
18/12/2025 13:46:54.477 220   147.64
      220 147.64
      220 147.64
18/12/2025 13:46:30.328 500   147.64
      500 147.64
      500 147.64
18/12/2025 13:46:30.073 3   147.62
      3 147.62
      3 147.62
18/12/2025 13:46:09.519 16   147.64
      16 147.64
      16 147.64
18/12/2025 13:45:34.838 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:44:53.028 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:44:36.429 36   147.68
      36 147.68
      36 147.68
18/12/2025 13:44:20.467 9   147.68
      9 147.68
      9 147.68
18/12/2025 13:44:16.594 138   147.68
      138 147.68
      138 147.68
18/12/2025 13:43:37.154 1 000   147.64
      860 147.64
      1 000 147.64
      140 147.64
18/12/2025 13:43:27.095 500   147.64
      500 147.64
      500 147.64
18/12/2025 13:42:48.028 13   147.66
      3 147.66
      13 147.66
      10 147.66
18/12/2025 13:42:31.455 500   147.66
      500 147.66
      500 147.66
18/12/2025 13:42:27.791 3   147.64
      3 147.64
      3 147.64
18/12/2025 13:42:09.884 2   147.62
      2 147.62
      2 147.62
18/12/2025 13:41:56.420 18   147.62
      18 147.62
      18 147.62
18/12/2025 13:41:51.277 19   147.64
      19 147.64
      19 147.64
18/12/2025 13:41:49.129 5   147.66
      5 147.66
      5 147.66
18/12/2025 13:41:32.993 79   147.68
      79 147.68
      79 147.68
18/12/2025 13:40:51.631 4   147.68
      4 147.68
      4 147.68
18/12/2025 13:40:19.362 11   147.70
      11 147.70
      11 147.70
18/12/2025 13:40:15.629 3   147.70
      3 147.70
      3 147.70
18/12/2025 13:40:07.307 50   147.68
      50 147.68
      50 147.68
18/12/2025 13:39:58.696 135   147.68
      135 147.68
      135 147.68
18/12/2025 13:38:57.982 135   147.64
      135 147.64
      135 147.64
18/12/2025 13:38:22.815 11   147.66
      11 147.66
      11 147.66
18/12/2025 13:38:16.598 25   147.66
      25 147.66
      25 147.66
18/12/2025 13:38:12.172 71   147.66
      71 147.66
      71 147.66
18/12/2025 13:38:06.307 2   147.68
      2 147.68
      2 147.68
18/12/2025 13:37:54.520 10   147.66
      10 147.66
      10 147.66
18/12/2025 13:37:41.504 3   147.66
      3 147.66
      3 147.66
18/12/2025 13:37:14.579 23   147.66
      23 147.66
      23 147.66
18/12/2025 13:36:33.220 3   147.68
      3 147.68
      3 147.68
18/12/2025 13:36:31.626 60   147.66
      60 147.66
      60 147.66
18/12/2025 13:36:17.630 1   147.60
      1 147.60
      1 147.60
18/12/2025 13:35:57.988 27   147.58
      27 147.58
      27 147.58
18/12/2025 13:35:33.640 20   147.62
      20 147.62
      20 147.62
18/12/2025 13:35:17.660 20   147.62
      20 147.62
      20 147.62
18/12/2025 13:35:12.731 39   147.62
      27 147.62
      39 147.62
      12 147.62
18/12/2025 13:35:12.691 262   147.62
      262 147.62
      262 147.62
18/12/2025 13:35:11.529 2   147.62
      2 147.62
      2 147.62
18/12/2025 13:35:09.351 55   147.60
      55 147.60
      55 147.60
18/12/2025 13:35:06.988 1   147.60
      1 147.60
      1 147.60
18/12/2025 13:35:02.687 130   147.60
      130 147.60
      130 147.60
18/12/2025 13:33:40.102 1   147.60
      1 147.60
      1 147.60
18/12/2025 13:33:28.541 1   147.62
      1 147.62
      1 147.62
18/12/2025 13:33:17.384 4   147.70
      4 147.70
      4 147.70
18/12/2025 13:33:05.306 1   147.68
      1 147.68
      1 147.68
18/12/2025 13:32:48.506 3   147.68
      3 147.68
      3 147.68
18/12/2025 13:32:46.884 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:31:15.481 15   147.64
      15 147.64
      15 147.64
18/12/2025 13:31:10.372 84   147.52
      82 147.52
      2 147.52
      84 147.52
18/12/2025 13:30:53.619 290   147.52
      290 147.52
      290 147.52
18/12/2025 13:30:51.847 65   147.54
      65 147.54
      65 147.54
18/12/2025 13:30:46.316 427   147.50
      427 147.50
      427 147.50
18/12/2025 13:30:36.957 523   147.50
      500 147.50
      23 147.50
      523 147.50
18/12/2025 13:30:36.879 400   147.52
      400 147.52
      400 147.52
18/12/2025 13:30:30.224 6   147.52
      6 147.52
      6 147.52
18/12/2025 13:30:22.756 1   147.52
      1 147.52
      1 147.52
18/12/2025 13:30:12.973 7   147.48
      7 147.48
      7 147.48
18/12/2025 13:30:09.260 2   147.50
      2 147.50
      2 147.50
18/12/2025 13:29:49.003 31   147.52
      31 147.52
      31 147.52
18/12/2025 13:29:32.313 1   147.50
      1 147.50
      1 147.50
18/12/2025 13:29:28.794 1   147.50
      1 147.50
      1 147.50
18/12/2025 13:29:25.281 3   147.50
      3 147.50
      3 147.50
18/12/2025 13:29:22.738 2   147.52
      2 147.52
      2 147.52
18/12/2025 13:29:21.653 22   147.50
      22 147.50
      22 147.50
18/12/2025 13:29:21.168 3   147.50
      3 147.50
      3 147.50
18/12/2025 13:29:15.601 74   147.48
      9 147.48
      8 147.48
      25 147.48
      32 147.48
      74 147.48
18/12/2025 13:29:06.181 3   147.50
      3 147.50
      3 147.50
18/12/2025 13:28:51.707 500   147.52
      500 147.52
      500 147.52
18/12/2025 13:28:46.087 10   147.56
      10 147.56
      10 147.56
18/12/2025 13:28:43.092 1   147.56
      1 147.56
      1 147.56
18/12/2025 13:28:20.060 1   147.56
      1 147.56
      1 147.56
18/12/2025 13:28:16.643 1   147.56
      1 147.56
      1 147.56
18/12/2025 13:27:55.430 2   147.54
      2 147.54
      2 147.54
18/12/2025 13:27:31.209 200   147.54
      200 147.54
      200 147.54
18/12/2025 13:27:30.708 10   147.54
      10 147.54
      10 147.54
18/12/2025 13:26:48.249 151   147.58
      151 147.58
      151 147.58
18/12/2025 13:26:47.071 1   147.56
      1 147.56
      1 147.56
18/12/2025 13:26:43.447 1   147.56
      1 147.56
      1 147.56
18/12/2025 13:26:32.692 7   147.58
      7 147.58
      7 147.58
18/12/2025 13:26:16.765 41   147.56
      41 147.56
      41 147.56
18/12/2025 13:26:04.695 100   147.56
      100 147.56
      100 147.56
18/12/2025 13:25:44.268 1   147.64
      1 147.64
      1 147.64
18/12/2025 13:25:42.581 270   147.68
      270 147.68
      270 147.68
18/12/2025 13:25:07.883 500   147.68
      500 147.68
      500 147.68
18/12/2025 13:24:50.636 10   147.70
      10 147.70
      10 147.70
18/12/2025 13:24:49.485 1   147.70
      1 147.70
      1 147.70
18/12/2025 13:24:42.691 38   147.64
      38 147.64
      38 147.64
18/12/2025 13:24:35.716 44   147.66
      44 147.66
      44 147.66
18/12/2025 13:24:02.335 1   147.60
      1 147.60
      1 147.60
18/12/2025 13:24:00.243 2   147.58
      2 147.58
      2 147.58
18/12/2025 13:23:57.767 4   147.60
      4 147.60
      4 147.60
18/12/2025 13:23:54.514 26   147.58
      26 147.58
      26 147.58
18/12/2025 13:23:30.706 3   147.72
      3 147.72
      3 147.72
18/12/2025 13:23:17.588 10   147.68
      10 147.68
      10 147.68
18/12/2025 13:22:59.684 5   147.72
      5 147.72
      5 147.72
18/12/2025 13:22:50.317 68   147.70
      68 147.70
      68 147.70
18/12/2025 13:22:13.238 11   147.76
      11 147.76
      11 147.76
18/12/2025 13:21:52.505 1   147.76
      1 147.76
      1 147.76
18/12/2025 13:21:41.160 2   147.76
      2 147.76
      2 147.76
18/12/2025 13:21:37.647 22   147.76
      22 147.76
      22 147.76
18/12/2025 13:21:35.046 6   147.78
      6 147.78
      6 147.78
18/12/2025 13:21:18.119 2   147.76
      2 147.76
      2 147.76
18/12/2025 13:20:54.724 3   147.76
      3 147.76
      3 147.76
18/12/2025 13:20:50.362 40   147.76
      40 147.76
      40 147.76
18/12/2025 13:20:38.076 7   147.76
      7 147.76
      7 147.76
18/12/2025 13:20:25.578 26   147.78
      26 147.78
      26 147.78
18/12/2025 13:19:50.194 1   147.80
      1 147.80
      1 147.80
18/12/2025 13:19:48.693 100   147.80
      100 147.80
      100 147.80
18/12/2025 13:19:33.109 23   147.82
      23 147.82
      23 147.82
18/12/2025 13:19:32.704 13   147.82
      13 147.82
      13 147.82
18/12/2025 13:19:31.796 51   147.84
      51 147.84
      51 147.84
18/12/2025 13:19:29.510 5   147.84
      5 147.84
      5 147.84
18/12/2025 13:19:15.627 16   147.86
      16 147.86
      16 147.86
18/12/2025 13:17:59.559 10   147.80
      10 147.80
      10 147.80
18/12/2025 13:17:56.144 33   147.80
      1 147.80
      32 147.80
      33 147.80
18/12/2025 13:16:52.342 10   147.80
      10 147.80
      10 147.80
18/12/2025 13:16:33.801 10   147.80
      10 147.80
      10 147.80
18/12/2025 13:14:49.655 11   147.74
      11 147.74
      11 147.74
18/12/2025 13:14:32.694 5   147.70
      5 147.70
      5 147.70
18/12/2025 13:14:31.288 25   147.70
      25 147.70
      25 147.70
18/12/2025 13:13:38.637 200   147.70
      200 147.70
      200 147.70
18/12/2025 13:12:32.950 500   147.66
      500 147.66
      500 147.66
18/12/2025 13:12:24.593 78   147.66
      78 147.66
      78 147.66
18/12/2025 13:12:07.626 3   147.66
      3 147.66
      3 147.66
18/12/2025 13:12:06.839 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:11:55.880 12   147.66
      12 147.66
      12 147.66
18/12/2025 13:10:00.210 1   147.64
      1 147.64
      1 147.64
18/12/2025 13:09:45.932 80   147.70
      80 147.70
      80 147.70
18/12/2025 13:09:32.821 500   147.68
      500 147.68
      500 147.68
18/12/2025 13:09:32.362 14   147.64
      14 147.64
      14 147.64
18/12/2025 13:08:24.429 70   147.66
      70 147.66
      70 147.66
18/12/2025 13:08:01.847 30   147.66
      30 147.66
      30 147.66
18/12/2025 13:07:55.911 4   147.66
      4 147.66
      4 147.66
18/12/2025 13:07:54.926 9   147.66
      9 147.66
      9 147.66
18/12/2025 13:07:54.576 6   147.64
      6 147.64
      6 147.64
18/12/2025 13:07:52.492 47   147.66
      47 147.66
      47 147.66
18/12/2025 13:07:43.245 5   147.66
      5 147.66
      5 147.66
18/12/2025 13:07:37.407 40   147.66
      40 147.66
      40 147.66
18/12/2025 13:07:17.606 3   147.64
      3 147.64
      3 147.64
18/12/2025 13:07:06.513 35   147.68
      35 147.68
      35 147.68
18/12/2025 13:07:00.255 2   147.70
      2 147.70
      2 147.70
18/12/2025 13:06:55.899 7   147.64
      7 147.64
      7 147.64
18/12/2025 13:06:46.290 6   147.66
      6 147.66
      6 147.66
18/12/2025 13:06:24.429 500   147.66
      500 147.66
      500 147.66
18/12/2025 13:06:22.216 1   147.64
      1 147.64
      1 147.64
18/12/2025 13:06:12.772 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:06:11.760 1   147.68
      1 147.68
      1 147.68
18/12/2025 13:06:10.246 5   147.68
      5 147.68
      5 147.68
18/12/2025 13:06:09.251 2   147.66
      2 147.66
      2 147.66
18/12/2025 13:05:38.066 10   147.74
      10 147.74
      10 147.74
18/12/2025 13:05:34.123 5   147.72
      5 147.72
      5 147.72
18/12/2025 13:05:27.131 6   147.74
      6 147.74
      6 147.74
18/12/2025 13:05:14.079 3   147.76
      3 147.76
      3 147.76
18/12/2025 13:05:10.543 25   147.74
      25 147.74
      25 147.74
18/12/2025 13:04:32.625 50   147.68
      50 147.68
      50 147.68
18/12/2025 13:04:11.896 15   147.66
      15 147.66
      15 147.66
18/12/2025 13:04:08.938 100   147.70
      100 147.70
      100 147.70
18/12/2025 13:04:05.482 33   147.74
      33 147.74
      33 147.74
18/12/2025 13:03:49.143 1   147.76
      1 147.76
      1 147.76
18/12/2025 13:03:44.398 3   147.70
      3 147.70
      3 147.70
18/12/2025 13:03:41.987 57   147.68
      57 147.68
      57 147.68
18/12/2025 13:03:37.761 38   147.72
      38 147.72
      38 147.72
18/12/2025 13:03:23.817 7   147.80
      7 147.80
      7 147.80
18/12/2025 13:03:00.926 2   147.70
      2 147.70
      2 147.70
18/12/2025 13:02:33.017 15   147.74
      15 147.74
      15 147.74
18/12/2025 13:02:31.056 6   147.70
      6 147.70
      6 147.70
18/12/2025 13:02:27.018 1   147.66
      1 147.66
      1 147.66
18/12/2025 13:02:15.946 25   147.72
      25 147.72
      25 147.72
18/12/2025 13:01:32.013 33   147.54
      33 147.54
      33 147.54
18/12/2025 13:01:19.580 20   147.60
      20 147.60
      20 147.60
18/12/2025 13:00:31.359 7   147.78
      7 147.78
      7 147.78
18/12/2025 13:00:20.045 500   147.74
      500 147.74
      500 147.74
18/12/2025 12:59:24.292 17   147.76
      17 147.76
      17 147.76
18/12/2025 12:59:22.226 50   147.76
      50 147.76
      50 147.76
18/12/2025 12:59:11.840 10   147.72
      10 147.72
      10 147.72
18/12/2025 12:58:31.135 3   147.76
      3 147.76
      3 147.76
18/12/2025 12:57:41.755 15   147.78
      15 147.78
      15 147.78
18/12/2025 12:57:13.788 60   147.80
      60 147.80
      60 147.80
18/12/2025 12:57:06.862 1   147.84
      1 147.84
      1 147.84
18/12/2025 12:56:21.779 10   147.86
      10 147.86
      10 147.86
18/12/2025 12:53:59.249 1   147.80
      1 147.80
      1 147.80
18/12/2025 12:53:55.424 32   147.74
      32 147.74
      32 147.74
18/12/2025 12:51:57.752 3   147.82
      3 147.82
      3 147.82
18/12/2025 12:51:46.782 205   147.88
      205 147.88
      205 147.88
18/12/2025 12:51:27.452 4   147.92
      4 147.92
      4 147.92
18/12/2025 12:51:13.258 20   147.92
      20 147.92
      20 147.92
18/12/2025 12:50:19.702 4   147.92
      4 147.92
      4 147.92
18/12/2025 12:50:15.372 4   147.92
      4 147.92
      4 147.92
18/12/2025 12:50:13.667 1   147.94
      1 147.94
      1 147.94
18/12/2025 12:50:11.434 213   147.92
      13 147.92
      200 147.92
      213 147.92
18/12/2025 12:50:00.067 500   147.92
      500 147.92
      500 147.92
18/12/2025 12:49:58.973 2   147.92
      2 147.92
      2 147.92
18/12/2025 12:49:57.701 41   147.88
      41 147.88
      41 147.88
18/12/2025 12:49:27.472 2   147.94
      2 147.94
      2 147.94
18/12/2025 12:49:08.017 20   147.96
      20 147.96
      20 147.96
18/12/2025 12:48:58.284 1   147.94
      1 147.94
      1 147.94
18/12/2025 12:47:35.807 1   147.84
      1 147.84
      1 147.84
18/12/2025 12:47:32.391 1   147.84
      1 147.84
      1 147.84
18/12/2025 12:47:27.401 13   147.86
      13 147.86
      13 147.86
18/12/2025 12:47:13.810 30   147.86
      30 147.86
      30 147.86
18/12/2025 12:46:54.598 52   147.82
      52 147.82
      52 147.82
18/12/2025 12:46:39.610 20   147.82
      20 147.82
      20 147.82
18/12/2025 12:46:37.868 1   147.80
      1 147.80
      1 147.80
18/12/2025 12:46:36.053 1   147.84
      1 147.84
      1 147.84
18/12/2025 12:46:22.110 400   147.80
      400 147.80
      400 147.80
18/12/2025 12:45:38.923 12   147.78
      12 147.78
      12 147.78
18/12/2025 12:44:44.660 8   147.82
      8 147.82
      8 147.82
18/12/2025 12:44:35.889 1   147.82
      1 147.82
      1 147.82
18/12/2025 12:44:13.206 2   147.80
      2 147.80
      2 147.80
18/12/2025 12:44:09.421 1   147.76
      1 147.76
      1 147.76
18/12/2025 12:44:00.426 200   147.82
      170 147.82
      30 147.82
      200 147.82
18/12/2025 12:43:48.300 500   147.78
      500 147.78
      500 147.78
18/12/2025 12:43:39.181 2   147.80
      2 147.80
      2 147.80
18/12/2025 12:43:21.272 2   147.84
      2 147.84
      2 147.84
18/12/2025 12:43:20.233 10   147.84
      10 147.84
      10 147.84
18/12/2025 12:43:09.002 5   147.88
      5 147.88
      5 147.88
18/12/2025 12:42:58.291 91   147.90
      91 147.90
      91 147.90
18/12/2025 12:42:12.701 70   147.86
      70 147.86
      70 147.86
18/12/2025 12:42:03.658 42   147.82
      42 147.82
      42 147.82
18/12/2025 12:41:29.683 25   147.92
      25 147.92
      25 147.92
18/12/2025 12:41:18.061 5   147.88
      5 147.88
      5 147.88
18/12/2025 12:41:03.408 7   147.94
      7 147.94
      7 147.94
18/12/2025 12:40:55.316 4   147.94
      4 147.94
      4 147.94
18/12/2025 12:40:01.052 500   147.82
      500 147.82
      500 147.82
18/12/2025 12:39:10.195 250   147.88
      250 147.88
      250 147.88
18/12/2025 12:38:55.875 7   147.86
      7 147.86
      7 147.86
18/12/2025 12:37:32.678 57   147.96
      57 147.96
      57 147.96
18/12/2025 12:37:24.237 50   147.96
      50 147.96
      50 147.96
18/12/2025 12:36:57.997 3   147.92
      3 147.92
      3 147.92
18/12/2025 12:36:44.813 1   147.94
      1 147.94
      1 147.94
18/12/2025 12:36:27.409 1   147.94
      1 147.94
      1 147.94
18/12/2025 12:36:03.538 1   147.92
      1 147.92
      1 147.92
18/12/2025 12:35:39.561 545   147.90
      545 147.90
      545 147.90
18/12/2025 12:34:58.529 189   147.92
      189 147.92
      189 147.92
18/12/2025 12:34:58.467 500   147.92
      500 147.92
      500 147.92
18/12/2025 12:34:55.200 96   147.94
      96 147.94
      96 147.94
18/12/2025 12:34:36.354 270   148.04
      270 148.04
      270 148.04
18/12/2025 12:34:31.876 65   148.06
      35 148.06
      65 148.06
      30 148.06
18/12/2025 12:34:31.738 337   148.00
      30 148.00
      337 148.00
      105 148.00
      10 148.00
      2 148.00
      25 148.00
      10 148.00
      55 148.00
      100 148.00
18/12/2025 12:34:01.006 5   147.92
      5 147.92
      5 147.92
18/12/2025 12:33:49.729 10   147.94
      10 147.94
      10 147.94
18/12/2025 12:33:40.671 2   147.90
      2 147.90
      2 147.90
18/12/2025 12:33:17.560 8   147.90
      8 147.90
      8 147.90
18/12/2025 12:32:49.643 6   147.90
      6 147.90
      6 147.90
18/12/2025 12:32:48.764 1   147.94
      1 147.94
      1 147.94
18/12/2025 12:32:44.961 12   147.88
      12 147.88
      12 147.88
18/12/2025 12:32:33.041 67   147.94
      67 147.94
      67 147.94
18/12/2025 12:32:31.293 7   147.94
      7 147.94
      7 147.94
18/12/2025 12:32:20.155 100   147.90
      100 147.90
      100 147.90
18/12/2025 12:31:27.650 3   147.82
      3 147.82
      3 147.82
18/12/2025 12:31:26.146 2   147.86
      2 147.86
      2 147.86
18/12/2025 12:31:03.174 21   147.86
      21 147.86
      21 147.86
18/12/2025 12:31:02.689 2   147.86
      2 147.86
      2 147.86
18/12/2025 12:30:50.609 100   147.78
      100 147.78
      100 147.78
18/12/2025 12:30:46.271 100   147.78
      100 147.78
      100 147.78
18/12/2025 12:30:39.932 14   147.82
      14 147.82
      14 147.82
18/12/2025 12:30:31.389 4   147.78
      4 147.78
      4 147.78
18/12/2025 12:30:13.975 1   147.84
      1 147.84
      1 147.84
18/12/2025 12:29:34.915 1   147.82
      1 147.82
      1 147.82
18/12/2025 12:29:26.960 1   147.88
      1 147.88
      1 147.88
18/12/2025 12:28:49.482 200   147.80
      200 147.80
      200 147.80
18/12/2025 12:28:47.587 100   147.76
      100 147.76
      100 147.76
18/12/2025 12:28:36.944 50   147.74
      50 147.74
      50 147.74
18/12/2025 12:28:22.556 11   147.68
      11 147.68
      11 147.68
18/12/2025 12:27:55.150 136   147.60
      136 147.60
      136 147.60
18/12/2025 12:27:33.637 10   147.56
      10 147.56
      10 147.56
18/12/2025 12:27:02.551 2   147.62
      2 147.62
      2 147.62

       

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 CET (UTC+1)