Nvidia Corp.

6125

4205

142.50

       

Date Time Volume Order Volume Price
05/09/2025 21:59:47.145 411   142.50
      11 142.50
      411 142.50
      400 142.50
05/09/2025 21:59:32.464 8   142.46
      8 142.46
      8 142.46
05/09/2025 21:59:22.183 18   142.36
      18 142.36
      18 142.36
05/09/2025 21:59:04.794 10   142.46
      10 142.46
      10 142.46
05/09/2025 21:58:50.037 50   142.38
      50 142.38
      50 142.38
05/09/2025 21:58:31.199 268   142.32
      268 142.32
      268 142.32
05/09/2025 21:58:21.735 200   142.30
      200 142.30
      200 142.30
05/09/2025 21:58:10.064 90   142.30
      68 142.30
      22 142.30
      90 142.30
05/09/2025 21:58:05.736 100   142.32
      100 142.32
      100 142.32
05/09/2025 21:57:51.555 10   142.26
      10 142.26
      10 142.26
05/09/2025 21:57:47.394 28   142.30
      28 142.30
      28 142.30
05/09/2025 21:57:46.096 78   142.26
      78 142.26
      78 142.26
05/09/2025 21:57:25.757 750   142.22
      750 142.22
      750 142.22
05/09/2025 21:57:10.862 33   142.22
      33 142.22
      33 142.22
05/09/2025 21:56:11.227 3   142.40
      3 142.40
      3 142.40
05/09/2025 21:56:06.750 9   142.40
      9 142.40
      9 142.40
05/09/2025 21:56:03.237 10   142.40
      10 142.40
      10 142.40
05/09/2025 21:56:00.425 5   142.40
      5 142.40
      5 142.40
05/09/2025 21:55:51.019 5   142.36
      5 142.36
      5 142.36
05/09/2025 21:55:32.959 50   142.42
      50 142.42
      50 142.42
05/09/2025 21:55:01.976 2   142.40
      2 142.40
      2 142.40
05/09/2025 21:55:00.461 1 280   142.30
      1 280 142.30
      1 280 142.30
05/09/2025 21:54:47.223 10   142.32
      10 142.32
      10 142.32
05/09/2025 21:54:23.938 220   142.26
      220 142.26
      220 142.26
05/09/2025 21:54:01.001 10   142.18
      7 142.18
      1 142.18
      2 142.18
      10 142.18
05/09/2025 21:54:00.632 623   142.24
      623 142.24
      623 142.24
05/09/2025 21:53:58.029 100   142.24
      100 142.24
      100 142.24
05/09/2025 21:53:54.800 20   142.28
      20 142.28
      20 142.28
05/09/2025 21:53:42.339 220   142.26
      220 142.26
      220 142.26
05/09/2025 21:52:44.547 31   142.30
      31 142.30
      31 142.30
05/09/2025 21:52:44.419 10   142.32
      10 142.32
      10 142.32
05/09/2025 21:52:25.444 54   142.38
      54 142.38
      54 142.38
05/09/2025 21:52:05.936 90   142.38
      90 142.38
      90 142.38
05/09/2025 21:51:52.506 310   142.40
      310 142.40
      310 142.40
05/09/2025 21:51:47.844 22   142.40
      22 142.40
      22 142.40
05/09/2025 21:51:46.462 6   142.40
      6 142.40
      6 142.40
05/09/2025 21:51:20.811 50   142.40
      50 142.40
      50 142.40
05/09/2025 21:51:03.569 100   142.44
      100 142.44
      100 142.44
05/09/2025 21:50:36.025 100   142.44
      100 142.44
      100 142.44
05/09/2025 21:48:27.829 4   142.50
      4 142.50
      4 142.50
05/09/2025 21:48:16.002 16   142.46
      16 142.46
      16 142.46
05/09/2025 21:48:09.696 15   142.42
      15 142.42
      15 142.42
05/09/2025 21:48:07.680 10   142.42
      10 142.42
      10 142.42
05/09/2025 21:47:02.239 16   142.42
      16 142.42
      16 142.42
05/09/2025 21:47:01.660 100   142.42
      100 142.42
      100 142.42
05/09/2025 21:46:59.480 50   142.42
      50 142.42
      50 142.42
05/09/2025 21:46:50.210 20   142.44
      20 142.44
      20 142.44
05/09/2025 21:46:05.464 5   142.28
      5 142.28
      5 142.28
05/09/2025 21:45:09.036 50   142.32
      50 142.32
      50 142.32
05/09/2025 21:44:52.464 100   142.32
      100 142.32
      100 142.32
05/09/2025 21:44:30.468 97   142.28
      97 142.28
      97 142.28
05/09/2025 21:44:27.599 10   142.30
      10 142.30
      10 142.30
05/09/2025 21:43:53.300 19   142.24
      19 142.24
      19 142.24
05/09/2025 21:43:22.316 77   142.26
      77 142.26
      77 142.26
05/09/2025 21:43:19.594 2   142.24
      2 142.24
      2 142.24
05/09/2025 21:42:31.418 261   142.34
      261 142.34
      261 142.34
05/09/2025 21:42:29.342 25   142.38
      25 142.38
      25 142.38
05/09/2025 21:41:41.121 250   142.34
      250 142.34
      250 142.34
05/09/2025 21:40:54.410 2   142.40
      2 142.40
      2 142.40
05/09/2025 21:40:30.751 19   142.30
      19 142.30
      19 142.30
05/09/2025 21:38:49.503 5   142.40
      5 142.40
      5 142.40
05/09/2025 21:38:15.514 20   142.40
      20 142.40
      20 142.40
05/09/2025 21:37:59.656 10   142.48
      10 142.48
      10 142.48
05/09/2025 21:37:53.877 40   142.46
      40 142.46
      40 142.46
05/09/2025 21:37:51.354 7   142.52
      7 142.52
      7 142.52
05/09/2025 21:37:42.944 20   142.54
      20 142.54
      20 142.54
05/09/2025 21:37:07.992 5   142.68
      5 142.68
      5 142.68
05/09/2025 21:35:49.659 20   142.56
      20 142.56
      20 142.56
05/09/2025 21:35:27.683 4   142.60
      4 142.60
      4 142.60
05/09/2025 21:33:46.275 575   142.52
      575 142.52
      575 142.52
05/09/2025 21:33:43.085 12   142.56
      12 142.56
      12 142.56
05/09/2025 21:31:54.072 30   142.50
      30 142.50
      30 142.50
05/09/2025 21:31:40.869 30   142.46
      30 142.46
      30 142.46
05/09/2025 21:31:22.542 10   142.50
      10 142.50
      10 142.50
05/09/2025 21:30:38.211 70   142.58
      70 142.58
      70 142.58
05/09/2025 21:30:35.105 20   142.60
      20 142.60
      20 142.60
05/09/2025 21:30:32.193 1   142.62
      1 142.62
      1 142.62
05/09/2025 21:29:52.644 15   142.60
      15 142.60
      15 142.60
05/09/2025 21:29:19.641 1   142.60
      1 142.60
      1 142.60
05/09/2025 21:29:16.701 12   142.60
      12 142.60
      12 142.60
05/09/2025 21:29:05.058 140   142.62
      140 142.62
      140 142.62
05/09/2025 21:28:01.169 245   142.60
      130 142.60
      245 142.60
      35 142.60
      80 142.60
05/09/2025 21:27:50.910 1   142.62
      1 142.62
      1 142.62
05/09/2025 21:27:08.362 1   142.56
      1 142.56
      1 142.56
05/09/2025 21:27:06.730 22   142.52
      20 142.52
      2 142.52
      22 142.52
05/09/2025 21:26:56.643 400   142.56
      400 142.56
      400 142.56
05/09/2025 21:26:33.593 400   142.52
      400 142.52
      400 142.52
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

       

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)