Tradegate Exchange

Nvidia Corp.

4470

3344

118.66

Date	Time	Volume	Order Volume	Price
14/05/2025	13:07:51.544	65		118.66
			65	118.66
			65	118.66
14/05/2025	13:07:49.712	50		118.62
			50	118.62
			50	118.62
14/05/2025	13:07:49.478	39		118.60
			39	118.60
			39	118.60
14/05/2025	13:07:28.277	84		118.64
			84	118.64
			84	118.64
14/05/2025	13:07:23.829	1		118.68
			1	118.68
			1	118.68
14/05/2025	13:07:14.525	20		118.68
			20	118.68
			20	118.68
14/05/2025	13:07:08.241	42		118.70
			42	118.70
			42	118.70
14/05/2025	13:07:01.840	1		118.70
			1	118.70
			1	118.70
14/05/2025	13:06:59.107	200		118.70
			200	118.70
			200	118.70
14/05/2025	13:06:51.340	60		118.68
			60	118.68
			60	118.68
14/05/2025	13:06:40.954	15		118.76
			15	118.76
			15	118.76
14/05/2025	13:06:34.932	84		118.70
			84	118.70
			84	118.70
14/05/2025	13:06:26.566	20		118.74
			20	118.74
			20	118.74
14/05/2025	13:06:16.105	1		118.74
			1	118.74
			1	118.74
14/05/2025	13:06:15.817	22		118.74
			22	118.74
			22	118.74
14/05/2025	13:06:04.728	2		118.72
			2	118.72
			2	118.72
14/05/2025	13:05:46.934	60		118.66
			60	118.66
			60	118.66
14/05/2025	13:05:30.759	41		118.72
			41	118.72
			41	118.72
14/05/2025	13:05:26.727	22		118.70
			22	118.70
			22	118.70
14/05/2025	13:05:26.189	37		118.72
			37	118.72
			37	118.72
14/05/2025	13:05:16.239	10		118.78
			10	118.78
			10	118.78
14/05/2025	13:05:12.750	200		118.76
			200	118.76
			200	118.76
14/05/2025	13:05:06.193	168		118.74
			168	118.74
			168	118.74
14/05/2025	13:05:04.341	26		118.74
			26	118.74
			26	118.74
14/05/2025	13:05:01.584	30		118.64
			30	118.64
			30	118.64
14/05/2025	13:05:00.977	50		118.70
			50	118.70
			50	118.70
14/05/2025	13:05:00.145	40		118.74
			10	118.74
			40	118.74
			30	118.74
14/05/2025	13:04:52.719	221		118.64
			221	118.64
			221	118.64
14/05/2025	13:04:34.549	17		118.60
			17	118.60
			17	118.60
14/05/2025	13:04:32.944	10		118.68
			10	118.68
			10	118.68
14/05/2025	13:04:09.191	1		118.68
			1	118.68
			1	118.68
14/05/2025	13:04:07.179	42		118.66
			42	118.66
			42	118.66
14/05/2025	13:03:29.853	190		118.60
			190	118.60
			190	118.60
14/05/2025	13:03:27.968	42		118.66
			42	118.66
			42	118.66
14/05/2025	13:03:27.816	8		118.66
			8	118.66
			8	118.66
14/05/2025	13:03:09.023	3		118.46
			3	118.46
			3	118.46
14/05/2025	13:03:05.210	110		118.50
			110	118.50
			110	118.50
14/05/2025	13:03:02.008	42		118.52
			42	118.52
			42	118.52
14/05/2025	13:02:52.415	195		118.52
			195	118.52
			195	118.52
14/05/2025	13:02:40.432	10		118.46
			10	118.46
			10	118.46
14/05/2025	13:02:38.524	9		118.46
			9	118.46
			9	118.46
14/05/2025	13:02:32.347	34		118.52
			34	118.52
			34	118.52
14/05/2025	13:02:29.370	162		118.46
			162	118.46
			162	118.46
14/05/2025	13:02:19.000	9		118.50
			9	118.50
			9	118.50
14/05/2025	13:01:45.994	1		118.52
			1	118.52
			1	118.52
14/05/2025	13:01:41.285	3 538		118.58
			8	118.58
			40	118.58
			2 155	118.58
			8	118.58
			1 150	118.58
			3 500	118.58
			30	118.58
			30	118.58
			30	118.58
			75	118.58
			50	118.58
14/05/2025	13:01:24.850	500		118.40
			500	118.40
			500	118.40
14/05/2025	13:01:24.441	17		118.36
			17	118.36
			17	118.36
14/05/2025	13:01:20.986	42		118.32
			25	118.32
			8	118.32
			34	118.32
			17	118.32
14/05/2025	13:01:20.902	200		118.36
			200	118.36
			200	118.36
14/05/2025	13:01:08.998	200		118.26
			200	118.26
			200	118.26
14/05/2025	13:01:08.826	379		118.26
			379	118.26
			379	118.26
14/05/2025	13:01:06.573	6		118.30
			6	118.30
			6	118.30
14/05/2025	13:01:03.627	2		118.32
			2	118.32
			2	118.32
14/05/2025	13:00:53.097	2		118.24
			2	118.24
			2	118.24
14/05/2025	13:00:52.934	73		118.24
			73	118.24
			47	118.24
			26	118.24
14/05/2025	13:00:44.396	100		118.16
			100	118.16
			100	118.16
14/05/2025	13:00:43.670	5		118.10
			5	118.10
			5	118.10
14/05/2025	13:00:38.898	4		118.10
			4	118.10
			4	118.10
14/05/2025	13:00:25.567	7		118.08
			7	118.08
			7	118.08
14/05/2025	13:00:16.443	407		118.00
			3	118.00
			107	118.00
			100	118.00
			150	118.00
			140	118.00
			6	118.00
			8	118.00
			300	118.00
14/05/2025	13:00:16.198	500		118.00
			100	118.00
			20	118.00
			70	118.00
			40	118.00
			120	118.00
			150	118.00
			500	118.00
14/05/2025	13:00:15.032	50		117.98
			50	117.98
			50	117.98
14/05/2025	13:00:13.139	1		117.96
			1	117.96
			1	117.96
14/05/2025	13:00:01.054	500		117.90
			500	117.90
			500	117.90
14/05/2025	12:59:58.729	3		117.96
			3	117.96
			3	117.96
14/05/2025	12:59:24.032	2		117.92
			2	117.92
			2	117.92
14/05/2025	12:59:08.410	1		117.90
			1	117.90
			1	117.90
14/05/2025	12:58:45.094	2		117.88
			2	117.88
			2	117.88
14/05/2025	12:58:38.461	60		117.90
			60	117.90
			60	117.90
14/05/2025	12:58:28.715	125		117.84
			125	117.84
			125	117.84
14/05/2025	12:58:28.612	500		117.84
			500	117.84
			500	117.84
14/05/2025	12:58:19.948	7		117.86
			7	117.86
			7	117.86
14/05/2025	12:58:16.226	84		117.86
			84	117.86
			84	117.86
14/05/2025	12:58:09.471	35		117.84
			35	117.84
			35	117.84
14/05/2025	12:58:07.732	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:58:04.588	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:58:00.623	20		117.82
			20	117.82
			20	117.82
14/05/2025	12:57:51.987	10		117.78
			10	117.78
			10	117.78
14/05/2025	12:57:47.608	1		117.76
			1	117.76
			1	117.76
14/05/2025	12:57:45.296	40		117.78
			40	117.78
			40	117.78
14/05/2025	12:57:36.334	2		117.78
			2	117.78
			2	117.78
14/05/2025	12:57:19.328	426		117.68
			406	117.68
			426	117.68
			20	117.68
14/05/2025	12:57:14.498	250		117.74
			250	117.74
			250	117.74
14/05/2025	12:56:46.128	170		117.82
			170	117.82
			170	117.82
14/05/2025	12:56:42.225	20		117.88
			20	117.88
			20	117.88
14/05/2025	12:56:19.557	7		117.88
			7	117.88
			7	117.88
14/05/2025	12:56:08.157	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:56:07.392	45		117.82
			45	117.82
			45	117.82
14/05/2025	12:55:49.586	43		117.88
			43	117.88
			43	117.88
14/05/2025	12:54:55.410	6		117.88
			6	117.88
			6	117.88
14/05/2025	12:54:54.253	425		117.88
			425	117.88
			425	117.88
14/05/2025	12:54:37.211	50		117.88
			50	117.88
			50	117.88
14/05/2025	12:54:25.089	4		117.90
			4	117.90
			4	117.90
14/05/2025	12:54:07.307	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:54:00.479	407		117.92
			407	117.92
			407	117.92
14/05/2025	12:53:59.156	15		117.92
			15	117.92
			15	117.92
14/05/2025	12:53:44.673	17		117.92
			17	117.92
			17	117.92
14/05/2025	12:53:44.249	1		117.84
			1	117.84
			1	117.84
14/05/2025	12:53:31.271	100		117.88
			100	117.88
			100	117.88
14/05/2025	12:53:28.781	8		117.84
			8	117.84
			8	117.84
14/05/2025	12:53:24.624	100		117.86
			100	117.86
			100	117.86
14/05/2025	12:53:04.345	115		117.80
			115	117.80
			15	117.80
			100	117.80
14/05/2025	12:52:56.183	500		117.80
			500	117.80
			500	117.80
14/05/2025	12:52:50.331	38		117.80
			38	117.80
			38	117.80
14/05/2025	12:52:40.337	2		117.80
			2	117.80
			1	117.80
			1	117.80
14/05/2025	12:52:26.010	10		117.88
			10	117.88
			10	117.88
14/05/2025	12:52:23.536	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:52:15.025	8		117.86
			8	117.86
			8	117.86
14/05/2025	12:52:07.431	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:51:59.469	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:51:24.041	17		117.88
			17	117.88
			17	117.88
14/05/2025	12:51:22.783	15		117.82
			15	117.82
			15	117.82
14/05/2025	12:51:09.100	60		117.90
			60	117.90
			60	117.90
14/05/2025	12:51:04.795	3		117.92
			3	117.92
			3	117.92
14/05/2025	12:51:00.584	17		117.88
			17	117.88
			17	117.88
14/05/2025	12:50:48.525	21		117.86
			21	117.86
			21	117.86
14/05/2025	12:50:43.439	1		117.90
			1	117.90
			1	117.90
14/05/2025	12:50:40.573	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:50:19.989	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:50:11.587	814		117.88
			500	117.88
			814	117.88
			314	117.88
14/05/2025	12:49:58.885	500		117.88
			500	117.88
			500	117.88
14/05/2025	12:49:54.564	135		117.90
			130	117.90
			5	117.90
			135	117.90
14/05/2025	12:49:53.684	4		117.86
			4	117.86
			4	117.86
14/05/2025	12:49:46.230	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:49:18.390	15		117.92
			15	117.92
			15	117.92
14/05/2025	12:48:38.137	196		117.92
			196	117.92
			196	117.92
14/05/2025	12:48:32.180	20		117.94
			20	117.94
			20	117.94
14/05/2025	12:48:27.832	1		117.98
			1	117.98
			1	117.98
14/05/2025	12:48:25.797	36		117.96
			36	117.96
			36	117.96
14/05/2025	12:47:57.937	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:47:55.516	3		117.96
			3	117.96
			3	117.96
14/05/2025	12:47:19.384	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:47:08.765	10		117.94
			10	117.94
			10	117.94
14/05/2025	12:46:55.873	13		117.88
			13	117.88
			13	117.88
14/05/2025	12:46:54.668	2		117.94
			2	117.94
			2	117.94
14/05/2025	12:46:29.462	20		117.92
			20	117.92
			20	117.92
14/05/2025	12:46:12.748	5		117.84
			5	117.84
			5	117.84
14/05/2025	12:46:11.343	20		117.90
			20	117.90
			20	117.90
14/05/2025	12:46:05.253	3		117.84
			3	117.84
			3	117.84
14/05/2025	12:46:03.002	3		117.84
			3	117.84
			3	117.84
14/05/2025	12:45:48.185	10		117.90
			10	117.90
			10	117.90
14/05/2025	12:45:42.754	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:45:30.625	2		117.90
			2	117.90
			2	117.90
14/05/2025	12:45:17.893	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:45:15.997	50		117.90
			50	117.90
			50	117.90
14/05/2025	12:45:14.541	10		117.94
			10	117.94
			10	117.94
14/05/2025	12:45:11.589	4		117.96
			4	117.96
			4	117.96
14/05/2025	12:45:10.109	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:45:04.458	8		117.96
			8	117.96
			8	117.96
14/05/2025	12:44:56.131	100		117.96
			100	117.96
			100	117.96
14/05/2025	12:44:44.772	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:44:28.865	300		117.96
			300	117.96
			300	117.96
14/05/2025	12:44:20.189	80		117.96
			80	117.96
			80	117.96
14/05/2025	12:44:06.330	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:43:57.223	45		117.98
			45	117.98
			45	117.98
14/05/2025	12:43:42.487	3		117.96
			3	117.96
			3	117.96
14/05/2025	12:43:31.755	300		117.98
			300	117.98
			300	117.98
14/05/2025	12:43:31.673	1		117.98
			1	117.98
			1	117.98
14/05/2025	12:43:13.091	3		117.92
			3	117.92
			3	117.92
14/05/2025	12:42:55.255	85		117.90
			85	117.90
			85	117.90
14/05/2025	12:42:45.302	3		117.90
			3	117.90
			3	117.90
14/05/2025	12:42:12.895	313		117.88
			313	117.88
			313	117.88
14/05/2025	12:42:10.580	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:42:02.203	2		117.84
			2	117.84
			2	117.84
14/05/2025	12:41:56.942	40		117.84
			40	117.84
			40	117.84
14/05/2025	12:41:43.192	9		117.86
			9	117.86
			9	117.86
14/05/2025	12:41:26.325	50		117.86
			50	117.86
			50	117.86
14/05/2025	12:41:26.081	50		117.86
			50	117.86
			50	117.86
14/05/2025	12:41:23.950	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:40:56.692	2		117.82
			2	117.82
			2	117.82
14/05/2025	12:40:53.495	19		117.86
			19	117.86
			19	117.86
14/05/2025	12:40:51.622	25		117.88
			25	117.88
			25	117.88
14/05/2025	12:40:25.086	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:39:58.307	42		117.92
			42	117.92
			42	117.92
14/05/2025	12:39:57.569	10		117.92
			10	117.92
			10	117.92
14/05/2025	12:39:50.936	30		117.92
			30	117.92
			30	117.92
14/05/2025	12:39:44.871	59		117.94
			59	117.94
			59	117.94
14/05/2025	12:39:39.335	30		117.92
			30	117.92
			30	117.92
14/05/2025	12:39:24.496	25		117.90
			25	117.90
			25	117.90
14/05/2025	12:39:22.021	4		117.92
			4	117.92
			4	117.92
14/05/2025	12:39:15.246	25		117.92
			25	117.92
			25	117.92
14/05/2025	12:39:06.695	90		117.92
			90	117.92
			90	117.92
14/05/2025	12:38:48.908	17		117.88
			17	117.88
			17	117.88
14/05/2025	12:38:44.874	50		117.88
			50	117.88
			50	117.88
14/05/2025	12:38:44.444	50		117.88
			50	117.88
			50	117.88
14/05/2025	12:38:43.924	3		117.82
			3	117.82
			3	117.82
14/05/2025	12:38:42.161	6		117.86
			6	117.86
			6	117.86
14/05/2025	12:38:35.568	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:38:30.026	20		117.84
			20	117.84
			20	117.84
14/05/2025	12:38:28.008	65		117.84
			65	117.84
			65	117.84
14/05/2025	12:38:17.800	107		117.86
			107	117.86
			107	117.86
14/05/2025	12:38:00.453	5		117.84
			5	117.84
			5	117.84
14/05/2025	12:37:52.121	4		117.86
			4	117.86
			4	117.86
14/05/2025	12:37:51.781	14		117.80
			14	117.80
			14	117.80
14/05/2025	12:37:50.082	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:37:49.698	24		117.86
			24	117.86
			24	117.86
14/05/2025	12:37:49.307	3		117.86
			3	117.86
			3	117.86
14/05/2025	12:37:39.622	10		117.80
			10	117.80
			10	117.80
14/05/2025	12:37:19.883	52		117.86
			52	117.86
			52	117.86
14/05/2025	12:37:10.236	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:37:08.939	100		117.86
			100	117.86
			100	117.86
14/05/2025	12:37:07.359	5		117.86
			5	117.86
			5	117.86
14/05/2025	12:36:38.370	145		117.82
			145	117.82
			145	117.82
14/05/2025	12:36:21.198	6		117.80
			6	117.80
			6	117.80
14/05/2025	12:36:14.663	8		117.82
			8	117.82
			8	117.82
14/05/2025	12:36:11.089	4		117.82
			4	117.82
			4	117.82
14/05/2025	12:36:10.988	3		117.82
			3	117.82
			3	117.82
14/05/2025	12:36:00.249	450		117.80
			450	117.80
			450	117.80
14/05/2025	12:35:55.227	9		117.88
			9	117.88
			9	117.88
14/05/2025	12:35:11.268	14		117.88
			14	117.88
			14	117.88
14/05/2025	12:35:09.140	10		117.88
			10	117.88
			10	117.88
14/05/2025	12:35:02.986	5		117.88
			5	117.88
			5	117.88
14/05/2025	12:34:57.130	425		117.86
			425	117.86
			425	117.86
14/05/2025	12:34:05.359	15		117.82
			15	117.82
			15	117.82
14/05/2025	12:33:58.488	329		117.76
			329	117.76
			329	117.76
14/05/2025	12:33:51.689	100		117.82
			100	117.82
			100	117.82
14/05/2025	12:33:31.334	25		117.74
			25	117.74
			25	117.74
14/05/2025	12:33:28.043	7		117.76
			7	117.76
			7	117.76
14/05/2025	12:33:20.693	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:33:12.303	5		117.68
			5	117.68
			5	117.68
14/05/2025	12:33:11.930	3		117.68
			3	117.68
			3	117.68
14/05/2025	12:33:08.205	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:33:06.995	9		117.74
			9	117.74
			9	117.74
14/05/2025	12:32:56.595	12		117.72
			12	117.72
			12	117.72
14/05/2025	12:32:22.307	3		117.70
			3	117.70
			3	117.70
14/05/2025	12:32:00.528	25		117.70
			25	117.70
			25	117.70
14/05/2025	12:31:40.312	1		117.72
			1	117.72
			1	117.72
14/05/2025	12:31:25.265	20		117.70
			20	117.70
			20	117.70
14/05/2025	12:31:23.566	20		117.70
			20	117.70
			20	117.70
14/05/2025	12:31:02.693	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:30:58.101	15		117.70
			15	117.70
			15	117.70
14/05/2025	12:30:52.797	85		117.74
			85	117.74
			85	117.74
14/05/2025	12:30:51.299	30		117.74
			30	117.74
			30	117.74
14/05/2025	12:30:41.260	10		117.74
			10	117.74
			10	117.74
14/05/2025	12:30:36.516	30		117.76
			30	117.76
			30	117.76
14/05/2025	12:30:27.328	10		117.76
			10	117.76
			10	117.76
14/05/2025	12:30:23.712	200		117.70
			200	117.70
			200	117.70
14/05/2025	12:30:11.649	16		117.74
			16	117.74
			16	117.74
14/05/2025	12:29:51.094	5		117.76
			5	117.76
			5	117.76
14/05/2025	12:29:47.478	25		117.70
			25	117.70
			25	117.70
14/05/2025	12:29:38.083	45		117.70
			45	117.70
			45	117.70
14/05/2025	12:29:26.944	9		117.72
			9	117.72
			9	117.72
14/05/2025	12:29:25.274	4		117.72
			4	117.72
			4	117.72
14/05/2025	12:29:25.143	45		117.72
			45	117.72
			45	117.72
14/05/2025	12:29:16.243	40		117.72
			40	117.72
			40	117.72
14/05/2025	12:29:13.090	10		117.74
			10	117.74
			10	117.74
14/05/2025	12:29:01.784	46		117.68
			46	117.68
			46	117.68
14/05/2025	12:28:55.184	7		117.72
			7	117.72
			7	117.72
14/05/2025	12:28:54.753	42		117.66
			42	117.66
			42	117.66
14/05/2025	12:28:46.530	6		117.72
			6	117.72
			6	117.72
14/05/2025	12:28:44.890	15		117.64
			15	117.64
			15	117.64
14/05/2025	12:28:32.709	28		117.70
			28	117.70
			28	117.70
14/05/2025	12:28:23.168	4		117.72
			4	117.72
			4	117.72
14/05/2025	12:28:05.450	2		117.70
			2	117.70
			2	117.70
14/05/2025	12:27:53.390	10		117.72
			10	117.72
			10	117.72
14/05/2025	12:27:51.316	16		117.72
			16	117.72
			16	117.72
14/05/2025	12:27:50.916	1		117.72
			1	117.72
			1	117.72
14/05/2025	12:27:49.137	33		117.72
			33	117.72
			33	117.72
14/05/2025	12:27:47.443	1		117.68
			1	117.68
			1	117.68
14/05/2025	12:27:46.765	33		117.74
			33	117.74
			33	117.74
14/05/2025	12:27:42.200	10		117.72
			10	117.72
			10	117.72
14/05/2025	12:27:24.741	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:27:20.601	5		117.74
			5	117.74
			5	117.74
14/05/2025	12:27:18.534	10		117.74
			10	117.74
			10	117.74
14/05/2025	12:27:16.626	200		117.74
			200	117.74
			200	117.74
14/05/2025	12:27:13.302	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:26:56.215	15		117.70
			15	117.70
			15	117.70
14/05/2025	12:26:48.922	20		117.78
			20	117.78
			20	117.78
14/05/2025	12:26:48.740	350		117.78
			350	117.78
			350	117.78
14/05/2025	12:26:45.372	3		117.72
			3	117.72
			3	117.72
14/05/2025	12:26:36.952	17		117.76
			17	117.76
			17	117.76
14/05/2025	12:26:35.553	20		117.78
			20	117.78
			20	117.78
14/05/2025	12:26:28.286	20		117.80
			20	117.80
			20	117.80
14/05/2025	12:26:27.524	50		117.74
			50	117.74
			50	117.74
14/05/2025	12:26:27.272	2		117.80
			2	117.80
			2	117.80
14/05/2025	12:26:26.548	9		117.80
			9	117.80
			9	117.80
14/05/2025	12:26:14.969	13		117.74
			13	117.74
			13	117.74
14/05/2025	12:25:39.234	50		117.78
			50	117.78
			50	117.78
14/05/2025	12:25:21.894	100		117.80
			100	117.80
			100	117.80
14/05/2025	12:25:12.336	5		117.76
			5	117.76
			5	117.76
14/05/2025	12:25:09.213	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:25:08.714	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:25:08.603	26		117.80
			26	117.80
			26	117.80
14/05/2025	12:24:38.402	15		117.68
			15	117.68
			15	117.68
14/05/2025	12:24:36.882	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:24:15.271	4		117.68
			4	117.68
			4	117.68
14/05/2025	12:23:43.756	20		117.74
			20	117.74
			20	117.74
14/05/2025	12:23:41.776	56		117.74
			56	117.74
			56	117.74
14/05/2025	12:23:33.176	284		117.80
			284	117.80
			284	117.80
14/05/2025	12:23:31.273	30		117.76
			30	117.76
			30	117.76
14/05/2025	12:23:24.596	500		117.74
			500	117.74
			500	117.74
14/05/2025	12:23:18.185	500		117.74
			500	117.74
			500	117.74
14/05/2025	12:23:06.963	5		117.80
			5	117.80
			5	117.80
14/05/2025	12:22:43.438	1		117.78
			1	117.78
			1	117.78
14/05/2025	12:22:40.298	2		117.82
			2	117.82
			2	117.82
14/05/2025	12:22:22.354	10		117.80
			10	117.80
			10	117.80
14/05/2025	12:21:59.136	85		117.76
			85	117.76
			85	117.76
14/05/2025	12:21:41.042	50		117.80
			50	117.80
			15	117.80
			15	117.80
			20	117.80
14/05/2025	12:21:32.624	500		117.76
			500	117.76
			500	117.76
14/05/2025	12:21:25.374	2		117.80
			2	117.80
			2	117.80
14/05/2025	12:21:25.271	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:21:21.854	1		117.76
			1	117.76
			1	117.76
14/05/2025	12:21:10.755	1		117.72
			1	117.72
			1	117.72
14/05/2025	12:21:07.175	377		117.70
			377	117.70
			377	117.70
14/05/2025	12:21:02.550	10		117.68
			10	117.68
			10	117.68
14/05/2025	12:20:55.738	341		117.60
			341	117.60
			341	117.60
14/05/2025	12:20:44.387	400		117.60
			400	117.60
			400	117.60
14/05/2025	12:20:41.829	25		117.60
			25	117.60
			25	117.60
14/05/2025	12:20:29.317	90		117.58
			90	117.58
			90	117.58
14/05/2025	12:20:23.026	313		117.54
			313	117.54
			313	117.54
14/05/2025	12:20:14.412	15		117.58
			15	117.58
			15	117.58
14/05/2025	12:20:10.368	14		117.52
			14	117.52
			14	117.52
14/05/2025	12:20:08.651	10		117.58
			10	117.58
			10	117.58
14/05/2025	12:19:54.301	20		117.60
			20	117.60
			20	117.60
14/05/2025	12:19:38.481	210		117.58
			210	117.58
			210	117.58
14/05/2025	12:19:22.748	45		117.60
			34	117.60
			11	117.60
			45	117.60
14/05/2025	12:19:12.020	2		117.58
			2	117.58
			2	117.58
14/05/2025	12:19:09.722	15		117.58
			15	117.58
			15	117.58
14/05/2025	12:18:51.353	526		117.56
			500	117.56
			1	117.56
			25	117.56
			323	117.56
			200	117.56
			3	117.56
14/05/2025	12:17:45.529	500		117.56
			500	117.56
			500	117.56
14/05/2025	12:17:33.737	100		117.54
			100	117.54
			100	117.54

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: 118.54 / Ask: 118.62
Volume: 462 731
+2.15%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:07:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice