Tradegate Exchange

E.ON SE

1146

898

14.94

Date	Time	Volume	Order Volume	Price
14/05/2025	13:54:40.346	5		14.94
			5	14.94
			5	14.94
14/05/2025	13:54:11.472	60		14.94
			60	14.94
			60	14.94
14/05/2025	13:53:43.704	30		14.95
			30	14.95
			30	14.95
14/05/2025	13:52:16.602	2 500		14.945
			2 500	14.945
			2 500	14.945
14/05/2025	13:51:54.201	2		14.94
			2	14.94
			2	14.94
14/05/2025	13:50:52.930	1 400		14.92
			1 390	14.92
			900	14.92
			10	14.92
			500	14.92
14/05/2025	13:49:56.026	2 000		14.91
			2 000	14.91
			2 000	14.91
14/05/2025	13:48:54.523	335		14.91
			335	14.91
			335	14.91
14/05/2025	13:48:04.583	10		14.91
			10	14.91
			10	14.91
14/05/2025	13:46:53.420	200		14.905
			200	14.905
			200	14.905
14/05/2025	13:46:14.078	20		14.90
			20	14.90
			20	14.90
14/05/2025	13:46:13.692	100		14.90
			100	14.90
			100	14.90
14/05/2025	13:44:15.110	200		14.885
			200	14.885
			200	14.885
14/05/2025	13:43:29.253	13		14.885
			13	14.885
			13	14.885
14/05/2025	13:43:23.481	16		14.885
			16	14.885
			16	14.885
14/05/2025	13:43:16.332	250		14.885
			250	14.885
			250	14.885
14/05/2025	13:43:07.197	40		14.885
			40	14.885
			40	14.885
14/05/2025	13:43:00.403	60		14.89
			60	14.89
			60	14.89
14/05/2025	13:42:52.555	100		14.89
			100	14.89
			100	14.89
14/05/2025	13:42:20.474	200		14.90
			200	14.90
			200	14.90
14/05/2025	13:42:16.529	100		14.90
			100	14.90
			100	14.90
14/05/2025	13:41:27.903	2 500		14.90
			2 500	14.90
			2 500	14.90
14/05/2025	13:41:02.555	100		14.905
			100	14.905
			100	14.905
14/05/2025	13:40:39.109	514		14.895
			514	14.895
			514	14.895
14/05/2025	13:40:20.168	2 500		14.895
			2 500	14.895
			2 500	14.895
14/05/2025	13:39:14.892	40		14.89
			40	14.89
			40	14.89
14/05/2025	13:38:49.940	700		14.89
			700	14.89
			700	14.89
14/05/2025	13:37:11.879	22		14.885
			22	14.885
			22	14.885
14/05/2025	13:36:53.620	350		14.875
			350	14.875
			350	14.875
14/05/2025	13:35:12.240	20		14.915
			20	14.915
			20	14.915
14/05/2025	13:34:59.788	15		14.915
			15	14.915
			15	14.915
14/05/2025	13:34:10.908	100		14.92
			100	14.92
			100	14.92
14/05/2025	13:33:46.383	180		14.935
			180	14.935
			180	14.935
14/05/2025	13:32:07.589	105		14.93
			105	14.93
			105	14.93
14/05/2025	13:29:48.120	2 500		14.94
			82	14.94
			2 418	14.94
			2 500	14.94
14/05/2025	13:29:30.915	2 500		14.94
			2 500	14.94
			2 500	14.94
14/05/2025	13:28:29.792	125		14.95
			125	14.95
			125	14.95
14/05/2025	13:27:44.548	2 000		14.97
			2 000	14.97
			2 000	14.97
14/05/2025	13:27:15.704	1 500		14.975
			1 500	14.975
			1 500	14.975
14/05/2025	13:27:15.635	1 500		14.975
			1 500	14.975
			1 500	14.975
14/05/2025	13:27:02.117	20		14.975
			20	14.975
			20	14.975
14/05/2025	13:26:48.106	35		14.98
			35	14.98
			35	14.98
14/05/2025	13:26:04.855	310		14.97
			310	14.97
			310	14.97
14/05/2025	13:25:46.682	80		14.97
			80	14.97
			80	14.97
14/05/2025	13:23:13.877	410		14.96
			410	14.96
			410	14.96
14/05/2025	13:23:02.365	4		14.965
			4	14.965
			4	14.965
14/05/2025	13:22:48.353	300		14.96
			300	14.96
			300	14.96
14/05/2025	13:19:31.555	2 500		14.96
			2 500	14.96
			2 500	14.96
14/05/2025	13:19:23.846	70		14.96
			70	14.96
			70	14.96
14/05/2025	13:18:58.804	100		14.96
			100	14.96
			100	14.96
14/05/2025	13:18:08.784	100		14.96
			100	14.96
			100	14.96
14/05/2025	13:17:59.171	200		14.96
			200	14.96
			200	14.96
14/05/2025	13:14:01.530	150		14.95
			150	14.95
			150	14.95
14/05/2025	13:12:35.518	1 500		14.95
			1 500	14.95
			1 500	14.95
14/05/2025	13:11:15.571	30		14.96
			30	14.96
			30	14.96
14/05/2025	13:10:55.599	100		14.96
			100	14.96
			100	14.96
14/05/2025	13:09:28.960	1 500		14.965
			1 500	14.965
			1 500	14.965
14/05/2025	13:09:10.395	27		14.98
			27	14.98
			27	14.98
14/05/2025	13:07:26.048	350		14.975
			350	14.975
			350	14.975
14/05/2025	13:06:47.303	1		14.97
			1	14.97
			1	14.97
14/05/2025	13:06:43.777	2 500		14.97
			2 500	14.97
			2 500	14.97
14/05/2025	13:06:20.023	2 500		14.975
			2 500	14.975
			2 500	14.975
14/05/2025	13:06:17.102	7		14.98
			7	14.98
			7	14.98
14/05/2025	13:05:51.926	1 500		14.97
			1 500	14.97
			1 500	14.97
14/05/2025	13:04:39.071	19		14.955
			19	14.955
			19	14.955
14/05/2025	13:04:25.930	1 000		14.96
			1 000	14.96
			1 000	14.96
14/05/2025	13:03:43.879	200		14.955
			200	14.955
			200	14.955
14/05/2025	13:02:30.761	2 500		14.96
			2 500	14.96
			2 500	14.96
14/05/2025	12:58:59.534	2 000		14.98
			2 000	14.98
			2 000	14.98
14/05/2025	12:58:48.961	500		14.98
			500	14.98
			500	14.98
14/05/2025	12:58:12.416	8		14.98
			8	14.98
			8	14.98
14/05/2025	12:56:49.308	350		14.975
			350	14.975
			350	14.975
14/05/2025	12:55:20.834	100		14.97
			100	14.97
			100	14.97
14/05/2025	12:54:49.294	100		14.965
			100	14.965
			100	14.965
14/05/2025	12:54:37.446	12 500		14.97
			12 500	14.97
			12 500	14.97
14/05/2025	12:54:15.612	2 500		14.96
			2 500	14.96
			2 500	14.96
14/05/2025	12:50:57.939	600		14.97
			600	14.97
			600	14.97
14/05/2025	12:50:55.641	300		14.975
			300	14.975
			300	14.975
14/05/2025	12:50:10.657	1 677		14.97
			1 677	14.97
			1 677	14.97
14/05/2025	12:50:10.456	2 500		14.97
			2 500	14.97
			2 500	14.97
14/05/2025	12:50:10.325	2 610		14.97
			110	14.97
			2 500	14.97
			2 610	14.97
14/05/2025	12:49:58.142	2 500		14.97
			2 213	14.97
			287	14.97
			2 500	14.97
14/05/2025	12:48:52.280	400		14.94
			400	14.94
			400	14.94
14/05/2025	12:48:36.167	110		14.935
			110	14.935
			110	14.935
14/05/2025	12:48:08.904	2 500		14.93
			2 500	14.93
			2 500	14.93
14/05/2025	12:47:41.815	77 540		14.95
			6	14.95
			134	14.95
			77 400	14.95
			73	14.95
			77 467	14.95
14/05/2025	12:46:46.267	2 500		14.92
			2 500	14.92
			2 500	14.92
14/05/2025	12:46:26.119	200		14.925
			200	14.925
			200	14.925
14/05/2025	12:45:36.151	70		14.92
			70	14.92
			70	14.92
14/05/2025	12:45:31.778	7		14.93
			7	14.93
			7	14.93
14/05/2025	12:44:16.908	13		14.925
			13	14.925
			13	14.925
14/05/2025	12:44:10.925	150		14.93
			150	14.93
			150	14.93
14/05/2025	12:43:34.647	120		14.93
			120	14.93
			120	14.93
14/05/2025	12:41:29.132	100		14.92
			100	14.92
			100	14.92
14/05/2025	12:38:50.696	160		14.90
			160	14.90
			160	14.90
14/05/2025	12:38:15.997	50		14.895
			50	14.895
			50	14.895
14/05/2025	12:37:34.993	134		14.895
			134	14.895
			134	14.895
14/05/2025	12:37:12.075	35		14.895
			35	14.895
			35	14.895
14/05/2025	12:35:45.477	200		14.89
			200	14.89
			200	14.89
14/05/2025	12:34:47.780	28		14.89
			28	14.89
			28	14.89
14/05/2025	12:33:42.636	710		14.89
			710	14.89
			710	14.89
14/05/2025	12:32:47.662	450		14.90
			450	14.90
			450	14.90
14/05/2025	12:31:55.026	70		14.895
			70	14.895
			70	14.895
14/05/2025	12:30:57.222	1 100		14.885
			1 100	14.885
			1 100	14.885
14/05/2025	12:27:26.256	130		14.895
			130	14.895
			130	14.895
14/05/2025	12:26:59.996	2 400		14.90
			2 000	14.90
			2 400	14.90
			400	14.90
14/05/2025	12:26:59.305	500		14.91
			500	14.91
			500	14.91
14/05/2025	12:26:37.492	20		14.915
			20	14.915
			20	14.915
14/05/2025	12:24:59.019	428		14.945
			428	14.945
			428	14.945
14/05/2025	12:23:30.514	100		14.925
			100	14.925
			100	14.925
14/05/2025	12:22:30.212	22		14.935
			22	14.935
			22	14.935
14/05/2025	12:22:26.565	700		14.935
			700	14.935
			700	14.935
14/05/2025	12:22:02.268	602		14.945
			2	14.945
			100	14.945
			500	14.945
			602	14.945
14/05/2025	12:20:43.974	2 500		14.94
			2 500	14.94
			2 500	14.94
14/05/2025	12:19:38.684	350		14.94
			350	14.94
			350	14.94
14/05/2025	12:18:49.522	700		14.935
			700	14.935
			700	14.935
14/05/2025	12:17:43.981	2 500		14.93
			2 500	14.93
			2 500	14.93
14/05/2025	12:17:05.550	100		14.93
			100	14.93
			100	14.93
14/05/2025	12:16:40.325	100		14.94
			100	14.94
			100	14.94
14/05/2025	12:15:32.958	250		14.93
			250	14.93
			250	14.93
14/05/2025	12:14:43.871	2 500		14.925
			2 500	14.925
			2 500	14.925
14/05/2025	12:14:12.112	50		14.92
			50	14.92
			50	14.92
14/05/2025	12:12:08.566	100		14.92
			100	14.92
			100	14.92
14/05/2025	12:11:44.351	10		14.935
			10	14.935
			10	14.935
14/05/2025	12:11:39.450	308		14.93
			308	14.93
			308	14.93
14/05/2025	12:11:33.282	2 500		14.93
			2 500	14.93
			2 500	14.93
14/05/2025	12:10:38.587	125		14.925
			125	14.925
			125	14.925
14/05/2025	12:09:55.480	992		14.93
			992	14.93
			992	14.93
14/05/2025	12:09:42.248	321		14.925
			321	14.925
			321	14.925
14/05/2025	12:08:33.143	2 500		14.925
			2 500	14.925
			2 500	14.925
14/05/2025	12:07:56.732	100		14.925
			100	14.925
			100	14.925
14/05/2025	12:07:40.900	120		14.925
			120	14.925
			120	14.925
14/05/2025	12:06:25.753	1 400		14.915
			1 400	14.915
			1 400	14.915
14/05/2025	12:06:08.276	175		14.92
			175	14.92
			175	14.92
14/05/2025	12:05:33.090	2 500		14.93
			2 500	14.93
			2 500	14.93
14/05/2025	12:02:33.049	2 500		14.935
			2 500	14.935
			2 500	14.935
14/05/2025	12:02:32.638	1 868		14.94
			1 868	14.94
			1 868	14.94
14/05/2025	12:02:19.079	2 500		14.92
			2 500	14.92
			2 500	14.92
14/05/2025	12:00:47.159	250		14.92
			250	14.92
			250	14.92
14/05/2025	12:00:09.351	2 500		14.92
			2 500	14.92
			2 500	14.92
14/05/2025	11:58:59.049	50		14.91
			50	14.91
			50	14.91
14/05/2025	11:58:56.276	50		14.91
			50	14.91
			50	14.91
14/05/2025	11:58:38.076	25		14.905
			25	14.905
			25	14.905
14/05/2025	11:57:02.786	125		14.93
			125	14.93
			125	14.93
14/05/2025	11:56:09.189	100		14.94
			100	14.94
			100	14.94
14/05/2025	11:55:44.448	35		14.93
			35	14.93
			35	14.93
14/05/2025	11:54:59.058	300		14.925
			300	14.925
			300	14.925
14/05/2025	11:54:27.487	194		14.925
			194	14.925
			194	14.925
14/05/2025	11:54:09.978	300		14.925
			300	14.925
			300	14.925
14/05/2025	11:53:47.519	9		14.925
			9	14.925
			9	14.925
14/05/2025	11:53:05.639	69		14.925
			69	14.925
			69	14.925
14/05/2025	11:52:08.793	1 500		14.92
			1 500	14.92
			1 500	14.92
14/05/2025	11:51:44.697	2 000		14.915
			2 000	14.915
			2 000	14.915
14/05/2025	11:50:53.371	100		14.92
			100	14.92
			100	14.92
14/05/2025	11:50:30.074	8		14.91
			8	14.91
			8	14.91
14/05/2025	11:50:23.803	1 764		14.91
			1 764	14.91
			1 764	14.91
14/05/2025	11:50:21.315	34		14.915
			34	14.915
			34	14.915
14/05/2025	11:50:05.853	2 500		14.91
			2 500	14.91
			2 500	14.91
14/05/2025	11:50:04.104	300		14.91
			300	14.91
			300	14.91
14/05/2025	11:49:52.951	800		14.915
			800	14.915
			800	14.915
14/05/2025	11:49:27.577	170		14.915
			170	14.915
			170	14.915
14/05/2025	11:48:11.167	200		14.905
			200	14.905
			200	14.905
14/05/2025	11:47:59.167	20		14.905
			20	14.905
			20	14.905
14/05/2025	11:45:36.292	140		14.885
			140	14.885
			140	14.885
14/05/2025	11:45:25.807	50		14.885
			50	14.885
			50	14.885
14/05/2025	11:44:54.245	750		14.89
			750	14.89
			750	14.89
14/05/2025	11:44:18.398	3		14.885
			3	14.885
			3	14.885
14/05/2025	11:43:59.069	14		14.89
			14	14.89
			14	14.89
14/05/2025	11:43:57.190	500		14.89
			500	14.89
			500	14.89
14/05/2025	11:43:52.011	2 500		14.89
			2 500	14.89
			2 500	14.89
14/05/2025	11:43:20.378	400		14.885
			400	14.885
			400	14.885
14/05/2025	11:43:12.283	2 500		14.885
			2 500	14.885
			2 500	14.885
14/05/2025	11:42:37.668	300		14.885
			300	14.885
			300	14.885
14/05/2025	11:42:19.876	182		14.885
			182	14.885
			182	14.885
14/05/2025	11:40:44.137	1 300		14.895
			1 300	14.895
			1 300	14.895
14/05/2025	11:40:28.550	50		14.895
			50	14.895
			50	14.895
14/05/2025	11:40:07.785	470		14.89
			470	14.89
			470	14.89
14/05/2025	11:40:00.739	100		14.89
			100	14.89
			100	14.89
14/05/2025	11:39:55.810	70		14.89
			70	14.89
			70	14.89
14/05/2025	11:39:22.918	100		14.89
			100	14.89
			100	14.89
14/05/2025	11:38:32.807	600		14.885
			600	14.885
			600	14.885
14/05/2025	11:38:14.909	50		14.885
			50	14.885
			50	14.885
14/05/2025	11:36:35.303	120		14.89
			120	14.89
			120	14.89
14/05/2025	11:35:46.952	388		14.865
			388	14.865
			388	14.865
14/05/2025	11:35:42.081	550		14.87
			550	14.87
			550	14.87
14/05/2025	11:35:35.105	234		14.87
			234	14.87
			234	14.87
14/05/2025	11:34:35.753	2		14.865
			2	14.865
			2	14.865
14/05/2025	11:31:54.932	2 000		14.88
			2 000	14.88
			2 000	14.88
14/05/2025	11:31:04.259	938		14.88
			938	14.88
			938	14.88
14/05/2025	11:31:00.437	68		14.885
			68	14.885
			68	14.885
14/05/2025	11:29:57.840	500		14.875
			500	14.875
			500	14.875
14/05/2025	11:29:42.700	500		14.87
			500	14.87
			500	14.87
14/05/2025	11:29:35.506	2 500		14.875
			2 500	14.875
			2 500	14.875
14/05/2025	11:29:26.430	1 000		14.87
			1 000	14.87
			1 000	14.87
14/05/2025	11:29:20.600	80		14.87
			80	14.87
			80	14.87
14/05/2025	11:28:50.905	200		14.87
			200	14.87
			200	14.87
14/05/2025	11:28:02.549	2 000		14.885
			2 000	14.885
			2 000	14.885
14/05/2025	11:27:55.252	10		14.875
			10	14.875
			10	14.875
14/05/2025	11:27:21.437	10		14.875
			10	14.875
			10	14.875
14/05/2025	11:26:38.937	1 080		14.87
			1 080	14.87
			1 080	14.87
14/05/2025	11:26:38.701	6 500		14.87
			4 000	14.87
			6 500	14.87
			2 500	14.87
14/05/2025	11:26:07.689	2 500		14.86
			2 500	14.86
			2 500	14.86
14/05/2025	11:26:00.486	800		14.86
			800	14.86
			800	14.86
14/05/2025	11:25:35.764	360		14.86
			360	14.86
			360	14.86
14/05/2025	11:23:35.555	2 000		14.86
			2 000	14.86
			2 000	14.86
14/05/2025	11:23:00.559	70		14.87
			70	14.87
			70	14.87
14/05/2025	11:22:12.038	1 500		14.85
			1 500	14.85
			1 500	14.85
14/05/2025	11:21:34.845	850		14.85
			850	14.85
			850	14.85
14/05/2025	11:21:14.643	1 000		14.85
			1 000	14.85
			1 000	14.85
14/05/2025	11:20:27.137	2 000		14.85
			2 000	14.85
			2 000	14.85
14/05/2025	11:20:12.370	500		14.855
			500	14.855
			500	14.855
14/05/2025	11:18:45.018	200		14.84
			200	14.84
			200	14.84
14/05/2025	11:16:51.211	350		14.845
			350	14.845
			350	14.845
14/05/2025	11:16:39.622	20		14.845
			20	14.845
			20	14.845
14/05/2025	11:16:32.675	240		14.84
			240	14.84
			240	14.84
14/05/2025	11:16:01.023	100		14.845
			100	14.845
			100	14.845
14/05/2025	11:15:27.017	2 000		14.835
			2 000	14.835
			2 000	14.835
14/05/2025	11:14:56.588	800		14.83
			800	14.83
			800	14.83
14/05/2025	11:14:50.795	11		14.83
			11	14.83
			11	14.83
14/05/2025	11:14:30.800	650		14.82
			650	14.82
			650	14.82
14/05/2025	11:13:40.716	9 500		14.805
			9 500	14.805
			9 500	14.805
14/05/2025	11:13:23.354	2 500		14.815
			2 500	14.815
			2 500	14.815
14/05/2025	11:12:38.523	90		14.83
			90	14.83
			90	14.83
14/05/2025	11:12:14.221	146		14.83
			146	14.83
			146	14.83
14/05/2025	11:09:33.488	364		14.835
			364	14.835
			364	14.835
14/05/2025	11:09:14.176	150		14.84
			150	14.84
			150	14.84
14/05/2025	11:08:54.972	31		14.835
			31	14.835
			31	14.835
14/05/2025	11:08:31.399	150		14.84
			150	14.84
			150	14.84
14/05/2025	11:06:48.424	650		14.84
			650	14.84
			650	14.84
14/05/2025	11:05:58.082	2 200		14.85
			2 200	14.85
			2 200	14.85
14/05/2025	11:05:30.585	130		14.84
			130	14.84
			130	14.84
14/05/2025	11:05:17.318	2 000		14.83
			2 000	14.83
			2 000	14.83
14/05/2025	11:05:15.868	80		14.83
			80	14.83
			80	14.83
14/05/2025	11:05:02.084	190		14.83
			190	14.83
			190	14.83
14/05/2025	11:04:57.345	200		14.84
			200	14.84
			200	14.84
14/05/2025	11:04:37.870	1 805		14.85
			100	14.85
			1 805	14.85
			55	14.85
			1 650	14.85
14/05/2025	11:04:35.903	3 150		14.85
			2 500	14.85
			650	14.85
			3 150	14.85
14/05/2025	11:04:35.627	2 500		14.85
			2 000	14.85
			300	14.85
			200	14.85
			2 500	14.85
14/05/2025	11:04:35.555	200		14.86
			200	14.86
			200	14.86
14/05/2025	11:04:35.406	350		14.89
			300	14.89
			350	14.89
			50	14.89
14/05/2025	11:03:24.580	2 500		14.89
			2 500	14.89
			2 500	14.89
14/05/2025	11:02:38.234	100		14.89
			100	14.89
			100	14.89
14/05/2025	11:01:59.527	100		14.89
			100	14.89
			100	14.89
14/05/2025	11:01:52.841	2 500		14.895
			2 500	14.895
			2 500	14.895
14/05/2025	11:01:22.453	30		14.89
			30	14.89
			30	14.89
14/05/2025	11:00:15.809	450		14.86
			450	14.86
			450	14.86
14/05/2025	10:59:17.743	350		14.875
			350	14.875
			350	14.875
14/05/2025	10:59:11.175	100		14.875
			100	14.875
			100	14.875
14/05/2025	10:58:53.070	1 000		14.875
			1 000	14.875
			1 000	14.875
14/05/2025	10:57:55.213	250		14.875
			250	14.875
			250	14.875
14/05/2025	10:57:54.429	1 000		14.88
			1 000	14.88
			1 000	14.88
14/05/2025	10:57:40.306	3		14.88
			3	14.88
			3	14.88
14/05/2025	10:57:18.001	68		14.89
			68	14.89
			68	14.89
14/05/2025	10:56:18.839	50		14.895
			50	14.895
			50	14.895
14/05/2025	10:55:13.256	40		14.895
			40	14.895
			40	14.895
14/05/2025	10:54:48.285	150		14.89
			150	14.89
			150	14.89
14/05/2025	10:54:38.139	60		14.905
			60	14.905
			60	14.905
14/05/2025	10:54:37.408	300		14.90
			300	14.90
			300	14.90
14/05/2025	10:53:56.497	2 500		14.91
			2 500	14.91
			2 500	14.91
14/05/2025	10:53:51.561	2		14.91
			2	14.91
			2	14.91
14/05/2025	10:52:45.027	150		14.90
			150	14.90
			150	14.90
14/05/2025	10:52:01.994	10		14.895
			10	14.895
			10	14.895
14/05/2025	10:52:00.952	6		14.90
			6	14.90
			6	14.90
14/05/2025	10:51:09.429	2 500		14.90
			2 500	14.90
			2 500	14.90
14/05/2025	10:50:07.816	103		14.895
			103	14.895
			103	14.895
14/05/2025	10:49:45.367	100		14.89
			100	14.89
			100	14.89
14/05/2025	10:49:33.029	660		14.89
			660	14.89
			660	14.89
14/05/2025	10:49:17.696	2		14.89
			2	14.89
			2	14.89
14/05/2025	10:49:17.618	200		14.885
			200	14.885
			200	14.885
14/05/2025	10:49:02.597	611		14.89
			611	14.89
			611	14.89
14/05/2025	10:48:44.247	400		14.89
			400	14.89
			400	14.89
14/05/2025	10:48:42.964	389		14.89
			389	14.89
			389	14.89
14/05/2025	10:48:41.877	330		14.90
			330	14.90
			300	14.90
			30	14.90
14/05/2025	10:48:38.260	2		14.905
			2	14.905
			2	14.905
14/05/2025	10:48:37.369	17		14.91
			17	14.91
			17	14.91
14/05/2025	10:48:12.247	5		14.925
			5	14.925
			5	14.925
14/05/2025	10:48:11.835	8		14.925
			8	14.925
			8	14.925
14/05/2025	10:47:53.576	3		14.935
			3	14.935
			3	14.935
14/05/2025	10:47:53.161	3		14.935
			3	14.935
			3	14.935
14/05/2025	10:47:45.263	12		14.935
			12	14.935
			12	14.935
14/05/2025	10:47:44.804	2		14.935
			2	14.935
			2	14.935
14/05/2025	10:47:31.017	2 500		14.945
			2 500	14.945
			2 500	14.945
14/05/2025	10:47:20.604	40		14.945
			40	14.945
			40	14.945
14/05/2025	10:47:19.740	19		14.94
			19	14.94
			19	14.94
14/05/2025	10:46:55.961	4		14.94
			4	14.94
			4	14.94
14/05/2025	10:46:47.006	2 500		14.935
			2 500	14.935
			2 500	14.935
14/05/2025	10:46:38.980	1		14.955
			1	14.955
			1	14.955
14/05/2025	10:46:38.435	300		14.95
			300	14.95
			300	14.95
14/05/2025	10:45:11.841	15		14.97
			15	14.97
			15	14.97
14/05/2025	10:45:07.564	32		14.975
			32	14.975
			32	14.975
14/05/2025	10:45:06.510	500		14.97
			500	14.97
			500	14.97
14/05/2025	10:44:41.976	3		14.98
			3	14.98
			3	14.98
14/05/2025	10:44:40.252	3		14.98
			3	14.98
			3	14.98
14/05/2025	10:44:39.874	2		14.98
			2	14.98
			2	14.98
14/05/2025	10:44:36.877	5		14.98
			5	14.98
			5	14.98
14/05/2025	10:44:21.789	24		14.985
			24	14.985
			24	14.985
14/05/2025	10:44:11.125	21		14.99
			21	14.99
			21	14.99
14/05/2025	10:44:04.807	1		15.00
			1	15.00
			1	15.00
14/05/2025	10:43:58.409	68		15.00
			68	15.00
			68	15.00
14/05/2025	10:43:57.433	13		15.005
			13	15.005
			13	15.005
14/05/2025	10:43:57.099	1 000		15.005
			1 000	15.005
			1 000	15.005
14/05/2025	10:43:45.525	2		15.005
			2	15.005
			2	15.005
14/05/2025	10:43:45.131	165		15.005
			165	15.005
			165	15.005
14/05/2025	10:43:42.325	2 625		14.99
			500	14.99
			2 625	14.99
			2 125	14.99
14/05/2025	10:43:30.530	2 000		14.995
			2 000	14.995
			2 000	14.995
14/05/2025	10:43:24.116	30		14.985
			30	14.985
			30	14.985
14/05/2025	10:42:58.605	300		14.985
			300	14.985
			300	14.985
14/05/2025	10:42:38.939	50		14.98
			50	14.98
			50	14.98
14/05/2025	10:41:51.752	30		14.98
			30	14.98
			30	14.98
14/05/2025	10:40:33.264	50		14.975
			50	14.975
			50	14.975
14/05/2025	10:40:02.148	10		14.98
			10	14.98
			10	14.98
14/05/2025	10:40:00.797	1 500		14.975
			1 500	14.975
			1 500	14.975
14/05/2025	10:39:36.348	40		14.98
			40	14.98
			40	14.98
14/05/2025	10:38:36.190	200		14.97
			200	14.97
			200	14.97
14/05/2025	10:37:59.992	240		14.975
			240	14.975
			240	14.975
14/05/2025	10:36:40.497	280		14.975
			280	14.975
			280	14.975
14/05/2025	10:36:16.697	912		14.97
			912	14.97
			912	14.97
14/05/2025	10:35:52.445	200		14.98
			200	14.98
			200	14.98
14/05/2025	10:35:45.682	1 000		14.99
			1 000	14.99
			1 000	14.99
14/05/2025	10:35:38.405	34		14.99
			34	14.99
			34	14.99
14/05/2025	10:35:36.102	18		14.99
			18	14.99
			18	14.99
14/05/2025	10:33:35.270	150		14.995
			150	14.995
			150	14.995
14/05/2025	10:33:16.315	70		15.00
			70	15.00
			70	15.00
14/05/2025	10:32:36.681	180		15.005
			180	15.005
			180	15.005
14/05/2025	10:32:29.052	1 500		14.995
			1 500	14.995
			1 500	14.995
14/05/2025	10:32:21.696	500		15.00
			500	15.00
			500	15.00
14/05/2025	10:32:07.406	335		15.00
			335	15.00
			335	15.00

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

Nvidia Corp.

Bid: 119.26 / Ask: 119.32
Volume: 512 394
+2.72%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:54:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice