Tradegate Exchange

Nvidia Corp.

1290

1127

143.88

Date	Time	Volume	Order Volume	Price
09/09/2025	15:19:09.547	150		143.88
			150	143.88
			150	143.88
09/09/2025	15:19:07.334	2		143.86
			2	143.86
			2	143.86
09/09/2025	15:19:00.524	1		143.90
			1	143.90
			1	143.90
09/09/2025	15:18:47.499	109		143.80
			109	143.80
			109	143.80
09/09/2025	15:18:17.955	3		143.80
			3	143.80
			3	143.80
09/09/2025	15:18:02.458	1		143.84
			1	143.84
			1	143.84
09/09/2025	15:17:37.844	23		143.82
			23	143.82
			23	143.82
09/09/2025	15:17:08.200	10		143.84
			10	143.84
			10	143.84
09/09/2025	15:15:40.900	7		143.92
			7	143.92
			2	143.92
			5	143.92
09/09/2025	15:15:17.418	7		143.94
			7	143.94
			7	143.94
09/09/2025	15:15:14.503	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:14:59.398	36		143.88
			36	143.88
			36	143.88
09/09/2025	15:14:53.960	3		143.96
			3	143.96
			3	143.96
09/09/2025	15:14:47.106	1		143.94
			1	143.94
			1	143.94
09/09/2025	15:12:39.506	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:12:31.920	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:12:30.793	50		143.88
			50	143.88
			50	143.88
09/09/2025	15:10:45.671	15		143.82
			15	143.82
			15	143.82
09/09/2025	15:09:55.349	9		143.86
			9	143.86
			9	143.86
09/09/2025	15:09:54.488	8		143.82
			8	143.82
			8	143.82
09/09/2025	15:09:47.072	50		143.86
			50	143.86
			50	143.86
09/09/2025	15:09:07.904	3		143.86
			3	143.86
			3	143.86
09/09/2025	15:08:35.311	60		143.88
			60	143.88
			60	143.88
09/09/2025	15:08:22.895	35		143.84
			35	143.84
			35	143.84
09/09/2025	15:08:17.746	10		143.86
			10	143.86
			10	143.86
09/09/2025	15:08:14.136	116		143.78
			116	143.78
			116	143.78
09/09/2025	15:08:00.299	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:07:23.032	24		143.78
			24	143.78
			24	143.78
09/09/2025	15:07:18.061	10		143.84
			10	143.84
			10	143.84
09/09/2025	15:06:06.590	100		143.68
			100	143.68
			100	143.68
09/09/2025	15:05:31.631	14		143.72
			14	143.72
			14	143.72
09/09/2025	15:05:30.548	20		143.72
			20	143.72
			20	143.72
09/09/2025	15:05:12.430	14		143.52
			14	143.52
			14	143.52
09/09/2025	15:05:07.195	258		143.50
			15	143.50
			100	143.50
			7	143.50
			258	143.50
			111	143.50
			25	143.50
09/09/2025	15:04:33.583	500		143.70
			500	143.70
			500	143.70
09/09/2025	15:04:24.674	100		143.90
			100	143.90
			100	143.90
09/09/2025	15:03:58.492	40		143.98
			40	143.98
			40	143.98
09/09/2025	15:03:02.540	5		143.96
			5	143.96
			5	143.96
09/09/2025	15:02:56.139	126		143.92
			126	143.92
			126	143.92
09/09/2025	15:02:44.600	20		143.96
			20	143.96
			20	143.96
09/09/2025	15:02:07.597	11		143.96
			11	143.96
			11	143.96
09/09/2025	15:02:05.445	9		143.88
			9	143.88
			9	143.88
09/09/2025	15:01:59.010	366		143.92
			366	143.92
			365	143.92
			1	143.92
09/09/2025	15:01:48.122	500		143.92
			500	143.92
			500	143.92
09/09/2025	15:01:32.377	1		143.92
			1	143.92
			1	143.92
09/09/2025	14:59:50.687	20		144.06
			20	144.06
			20	144.06
09/09/2025	14:59:39.049	26		144.06
			26	144.06
			26	144.06
09/09/2025	14:59:32.783	100		144.00
			100	144.00
			100	144.00
09/09/2025	14:59:14.727	17		144.10
			17	144.10
			17	144.10
09/09/2025	14:58:49.763	1		144.12
			1	144.12
			1	144.12
09/09/2025	14:58:22.663	15		144.04
			15	144.04
			15	144.04
09/09/2025	14:58:15.148	1		144.10
			1	144.10
			1	144.10
09/09/2025	14:57:53.584	59		144.02
			59	144.02
			59	144.02
09/09/2025	14:57:28.394	10		144.10
			10	144.10
			10	144.10
09/09/2025	14:57:25.944	1		144.04
			1	144.04
			1	144.04
09/09/2025	14:57:22.827	2		144.12
			2	144.12
			2	144.12
09/09/2025	14:56:29.896	6		144.02
			6	144.02
			6	144.02
09/09/2025	14:55:49.856	8		144.10
			8	144.10
			8	144.10
09/09/2025	14:54:23.701	15		144.12
			15	144.12
			15	144.12
09/09/2025	14:53:43.493	3		144.06
			3	144.06
			3	144.06
09/09/2025	14:51:50.962	1		144.08
			1	144.08
			1	144.08
09/09/2025	14:51:50.705	150		144.08
			150	144.08
			150	144.08
09/09/2025	14:50:41.636	2		144.08
			2	144.08
			2	144.08
09/09/2025	14:50:35.698	4		144.12
			4	144.12
			4	144.12
09/09/2025	14:50:35.103	1		144.12
			1	144.12
			1	144.12
09/09/2025	14:50:19.803	3		144.08
			3	144.08
			3	144.08
09/09/2025	14:49:42.478	4		144.12
			4	144.12
			4	144.12
09/09/2025	14:49:38.912	1		144.10
			1	144.10
			1	144.10
09/09/2025	14:48:56.783	150		144.04
			150	144.04
			150	144.04
09/09/2025	14:48:54.927	6		144.12
			6	144.12
			6	144.12
09/09/2025	14:48:46.663	2		144.12
			2	144.12
			2	144.12
09/09/2025	14:48:44.948	2		144.12
			2	144.12
			2	144.12
09/09/2025	14:47:52.534	1		144.20
			1	144.20
			1	144.20
09/09/2025	14:47:31.424	10		144.20
			10	144.20
			10	144.20
09/09/2025	14:47:27.147	40		144.20
			40	144.20
			40	144.20
09/09/2025	14:47:18.256	18		144.20
			18	144.20
			18	144.20
09/09/2025	14:47:16.491	7		144.20
			7	144.20
			7	144.20
09/09/2025	14:46:23.924	10		144.22
			10	144.22
			10	144.22
09/09/2025	14:46:08.787	215		144.20
			215	144.20
			215	144.20
09/09/2025	14:45:38.863	17		144.18
			17	144.18
			17	144.18
09/09/2025	14:45:21.491	28		144.18
			28	144.18
			28	144.18
09/09/2025	14:45:18.103	3		144.18
			3	144.18
			3	144.18
09/09/2025	14:45:05.232	1		144.18
			1	144.18
			1	144.18
09/09/2025	14:45:01.809	48		144.18
			48	144.18
			48	144.18
09/09/2025	14:44:50.727	18		144.12
			18	144.12
			18	144.12
09/09/2025	14:44:45.311	20		144.16
			20	144.16
			20	144.16
09/09/2025	14:44:21.884	80		144.16
			80	144.16
			80	144.16
09/09/2025	14:44:10.763	8		144.14
			8	144.14
			8	144.14
09/09/2025	14:43:58.183	130		144.16
			130	144.16
			130	144.16
09/09/2025	14:43:58.083	22		144.16
			22	144.16
			22	144.16
09/09/2025	14:43:42.088	200		144.16
			200	144.16
			200	144.16
09/09/2025	14:43:27.493	50		144.16
			50	144.16
			50	144.16
09/09/2025	14:43:27.349	30		144.16
			30	144.16
			30	144.16
09/09/2025	14:43:21.783	208		144.16
			208	144.16
			208	144.16
09/09/2025	14:43:17.581	200		144.20
			200	144.20
			200	144.20
09/09/2025	14:42:55.605	400		144.20
			400	144.20
			400	144.20
09/09/2025	14:42:48.134	50		144.22
			50	144.22
			50	144.22
09/09/2025	14:42:43.354	500		144.20
			500	144.20
			500	144.20
09/09/2025	14:42:11.631	500		144.18
			500	144.18
			500	144.18
09/09/2025	14:41:31.183	6		144.22
			6	144.22
			6	144.22
09/09/2025	14:41:19.177	83		144.22
			83	144.22
			83	144.22
09/09/2025	14:41:00.101	10		144.22
			10	144.22
			10	144.22
09/09/2025	14:39:58.359	160		144.20
			160	144.20
			160	144.20
09/09/2025	14:39:50.456	25		144.22
			25	144.22
			25	144.22
09/09/2025	14:39:22.350	1		144.24
			1	144.24
			1	144.24
09/09/2025	14:39:12.397	20		144.18
			20	144.18
			20	144.18
09/09/2025	14:37:39.619	10		144.06
			10	144.06
			10	144.06
09/09/2025	14:37:24.859	103		144.08
			103	144.08
			103	144.08
09/09/2025	14:37:06.245	40		144.04
			40	144.04
			40	144.04
09/09/2025	14:36:48.886	1		144.14
			1	144.14
			1	144.14
09/09/2025	14:36:44.170	12		144.04
			7	144.04
			12	144.04
			5	144.04
09/09/2025	14:35:49.528	7		144.10
			7	144.10
			7	144.10
09/09/2025	14:35:40.698	15		144.02
			15	144.02
			15	144.02
09/09/2025	14:35:11.071	15		144.00
			15	144.00
			15	144.00
09/09/2025	14:35:05.378	250		144.08
			250	144.08
			250	144.08
09/09/2025	14:34:45.728	2		144.10
			2	144.10
			2	144.10
09/09/2025	14:33:59.029	1		144.10
			1	144.10
			1	144.10
09/09/2025	14:33:58.928	1		144.04
			1	144.04
			1	144.04
09/09/2025	14:33:09.129	1		144.06
			1	144.06
			1	144.06
09/09/2025	14:32:33.919	1		143.92
			1	143.92
			1	143.92
09/09/2025	14:32:01.234	100		143.90
			100	143.90
			100	143.90
09/09/2025	14:31:40.683	2		143.92
			2	143.92
			2	143.92
09/09/2025	14:31:20.851	7		143.98
			7	143.98
			7	143.98
09/09/2025	14:31:03.827	22		144.04
			22	144.04
			22	144.04
09/09/2025	14:30:39.047	10		144.08
			10	144.08
			10	144.08
09/09/2025	14:29:28.628	10		144.06
			10	144.06
			10	144.06
09/09/2025	14:28:56.779	10		144.04
			10	144.04
			10	144.04
09/09/2025	14:28:00.549	60		143.96
			60	143.96
			60	143.96
09/09/2025	14:27:25.751	1		143.94
			1	143.94
			1	143.94
09/09/2025	14:27:22.373	4		144.00
			4	144.00
			4	144.00
09/09/2025	14:27:11.873	5		144.00
			5	144.00
			5	144.00
09/09/2025	14:27:07.653	10		143.92
			10	143.92
			10	143.92
09/09/2025	14:26:57.176	1		143.94
			1	143.94
			1	143.94
09/09/2025	14:26:41.178	1		144.00
			1	144.00
			1	144.00
09/09/2025	14:26:08.178	1		143.96
			1	143.96
			1	143.96
09/09/2025	14:26:02.840	5		143.90
			5	143.90
			5	143.90
09/09/2025	14:25:26.314	1		143.86
			1	143.86
			1	143.86
09/09/2025	14:24:54.196	20		143.92
			20	143.92
			20	143.92
09/09/2025	14:24:44.798	1		143.88
			1	143.88
			1	143.88
09/09/2025	14:24:23.035	3		143.94
			3	143.94
			3	143.94
09/09/2025	14:24:12.442	2		144.00
			2	144.00
			2	144.00
09/09/2025	14:24:10.844	1		144.02
			1	144.02
			1	144.02
09/09/2025	14:23:33.906	100		144.02
			100	144.02
			100	144.02
09/09/2025	14:23:30.582	100		143.98
			100	143.98
			100	143.98
09/09/2025	14:23:20.207	16		143.96
			16	143.96
			16	143.96
09/09/2025	14:22:06.385	1		144.02
			1	144.02
			1	144.02
09/09/2025	14:21:39.264	2		143.94
			2	143.94
			2	143.94
09/09/2025	14:21:16.039	3		143.98
			3	143.98
			3	143.98
09/09/2025	14:21:10.545	8		144.00
			8	144.00
			8	144.00
09/09/2025	14:21:05.512	400		144.00
			400	144.00
			400	144.00
09/09/2025	14:21:05.006	71		144.02
			1	144.02
			1	144.02
			70	144.02
			70	144.02
09/09/2025	14:19:44.840	500		143.90
			500	143.90
			500	143.90
09/09/2025	14:18:57.821	7		144.00
			7	144.00
			7	144.00
09/09/2025	14:18:14.739	3		143.94
			3	143.94
			3	143.94
09/09/2025	14:17:36.492	50		143.94
			50	143.94
			50	143.94
09/09/2025	14:16:48.916	1		144.00
			1	144.00
			1	144.00
09/09/2025	14:16:23.614	10		144.00
			10	144.00
			10	144.00
09/09/2025	14:16:15.233	20		144.04
			20	144.04
			20	144.04
09/09/2025	14:15:41.585	20		144.00
			20	144.00
			20	144.00
09/09/2025	14:14:59.438	240		143.92
			240	143.92
			240	143.92
09/09/2025	14:14:53.297	250		143.92
			250	143.92
			250	143.92
09/09/2025	14:14:49.222	12		143.94
			12	143.94
			12	143.94
09/09/2025	14:14:05.475	20		143.94
			20	143.94
			20	143.94
09/09/2025	14:13:43.256	10		143.94
			10	143.94
			10	143.94
09/09/2025	14:13:39.146	1		143.96
			1	143.96
			1	143.96
09/09/2025	14:13:35.053	3		143.90
			3	143.90
			3	143.90
09/09/2025	14:13:03.396	5		143.90
			5	143.90
			5	143.90
09/09/2025	14:12:53.906	8		143.88
			8	143.88
			8	143.88
09/09/2025	14:12:40.045	1		143.94
			1	143.94
			1	143.94
09/09/2025	14:11:53.753	100		143.88
			100	143.88
			100	143.88
09/09/2025	14:11:29.157	10		143.90
			10	143.90
			10	143.90
09/09/2025	14:09:28.508	10		143.82
			10	143.82
			10	143.82
09/09/2025	14:08:07.635	184		143.90
			184	143.90
			184	143.90
09/09/2025	14:08:05.426	7		143.84
			7	143.84
			7	143.84
09/09/2025	14:07:00.441	25		143.82
			25	143.82
			25	143.82
09/09/2025	14:06:09.430	2		143.80
			2	143.80
			2	143.80
09/09/2025	14:05:42.167	3		143.78
			3	143.78
			3	143.78
09/09/2025	14:05:19.925	1		143.80
			1	143.80
			1	143.80
09/09/2025	14:05:09.562	1		143.78
			1	143.78
			1	143.78
09/09/2025	14:04:49.112	5		143.74
			5	143.74
			5	143.74
09/09/2025	14:04:20.536	40		143.80
			40	143.80
			40	143.80
09/09/2025	14:03:58.816	6		143.80
			6	143.80
			6	143.80
09/09/2025	14:03:58.405	225		143.80
			225	143.80
			225	143.80
09/09/2025	14:03:34.676	2		143.74
			2	143.74
			2	143.74
09/09/2025	14:03:26.960	40		143.74
			40	143.74
			40	143.74
09/09/2025	14:02:42.555	5		143.80
			5	143.80
			5	143.80
09/09/2025	14:02:38.381	1		143.84
			1	143.84
			1	143.84
09/09/2025	14:02:21.049	140		143.84
			140	143.84
			140	143.84
09/09/2025	14:01:24.632	307		143.90
			307	143.90
			307	143.90
09/09/2025	13:58:49.807	34		143.96
			34	143.96
			34	143.96
09/09/2025	13:58:21.351	152		144.00
			4	144.00
			140	144.00
			152	144.00
			8	144.00
09/09/2025	13:57:54.687	100		143.90
			100	143.90
			100	143.90
09/09/2025	13:57:53.402	12		143.94
			12	143.94
			12	143.94
09/09/2025	13:57:10.067	3		143.86
			3	143.86
			3	143.86
09/09/2025	13:56:02.540	3		143.96
			3	143.96
			3	143.96
09/09/2025	13:55:17.865	1		143.88
			1	143.88
			1	143.88
09/09/2025	13:54:42.685	70		143.90
			70	143.90
			70	143.90
09/09/2025	13:54:15.802	240		143.94
			240	143.94
			240	143.94
09/09/2025	13:53:07.640	1		143.98
			1	143.98
			1	143.98
09/09/2025	13:52:56.271	3		143.90
			3	143.90
			3	143.90
09/09/2025	13:52:45.912	10		143.96
			10	143.96
			10	143.96
09/09/2025	13:51:35.678	2		143.94
			2	143.94
			2	143.94
09/09/2025	13:51:25.481	20		143.94
			20	143.94
			20	143.94
09/09/2025	13:50:12.184	2		143.88
			2	143.88
			2	143.88
09/09/2025	13:50:08.027	1		143.88
			1	143.88
			1	143.88
09/09/2025	13:50:07.276	1		143.88
			1	143.88
			1	143.88
09/09/2025	13:50:03.095	3		143.92
			3	143.92
			3	143.92
09/09/2025	13:49:40.328	60		143.86
			60	143.86
			60	143.86
09/09/2025	13:47:06.624	4		143.88
			4	143.88
			4	143.88
09/09/2025	13:46:47.776	5		143.86
			5	143.86
			5	143.86
09/09/2025	13:46:36.458	1		143.90
			1	143.90
			1	143.90
09/09/2025	13:46:04.071	1		143.84
			1	143.84
			1	143.84
09/09/2025	13:45:18.079	1		143.80
			1	143.80
			1	143.80
09/09/2025	13:44:29.321	30		143.74
			30	143.74
			30	143.74
09/09/2025	13:43:16.251	2		143.78
			2	143.78
			2	143.78
09/09/2025	13:41:31.098	3		143.76
			3	143.76
			3	143.76
09/09/2025	13:41:19.332	1		143.84
			1	143.84
			1	143.84
09/09/2025	13:41:13.095	2		143.82
			2	143.82
			2	143.82
09/09/2025	13:40:35.767	1		143.76
			1	143.76
			1	143.76
09/09/2025	13:39:28.113	20		143.84
			20	143.84
			20	143.84
09/09/2025	13:38:58.432	407		143.72
			407	143.72
			407	143.72
09/09/2025	13:38:49.699	500		143.74
			500	143.74
			500	143.74
09/09/2025	13:37:59.817	100		143.70
			100	143.70
			100	143.70
09/09/2025	13:37:59.731	56		143.64
			10	143.64
			56	143.64
			46	143.64
09/09/2025	13:37:59.636	4		143.72
			4	143.72
			4	143.72
09/09/2025	13:37:37.728	500		143.68
			500	143.68
			500	143.68
09/09/2025	13:36:39.723	500		143.68
			500	143.68
			500	143.68
09/09/2025	13:34:46.931	10		143.66
			10	143.66
			10	143.66
09/09/2025	13:34:31.288	3		143.68
			3	143.68
			3	143.68
09/09/2025	13:32:26.264	8		143.66
			8	143.66
			8	143.66
09/09/2025	13:32:14.103	7		143.62
			7	143.62
			7	143.62
09/09/2025	13:31:40.115	9		143.58
			9	143.58
			9	143.58
09/09/2025	13:31:19.778	10		143.60
			10	143.60
			10	143.60
09/09/2025	13:29:15.474	2		143.62
			2	143.62
			2	143.62
09/09/2025	13:29:00.169	17		143.60
			17	143.60
			17	143.60
09/09/2025	13:28:23.957	1		143.62
			1	143.62
			1	143.62
09/09/2025	13:27:54.515	6		143.60
			6	143.60
			6	143.60
09/09/2025	13:27:44.955	15		143.58
			15	143.58
			15	143.58
09/09/2025	13:26:58.123	2		143.64
			2	143.64
			2	143.64
09/09/2025	13:26:53.406	100		143.58
			100	143.58
			100	143.58
09/09/2025	13:25:22.745	27		143.62
			27	143.62
			27	143.62
09/09/2025	13:23:25.613	1		143.46
			1	143.46
			1	143.46
09/09/2025	13:23:17.368	145		143.44
			140	143.44
			5	143.44
			145	143.44
09/09/2025	13:23:03.097	200		143.50
			100	143.50
			200	143.50
			100	143.50
09/09/2025	13:22:50.468	4		143.56
			4	143.56
			4	143.56
09/09/2025	13:21:36.355	20		143.50
			20	143.50
			20	143.50
09/09/2025	13:21:30.117	100		143.54
			100	143.54
			100	143.54
09/09/2025	13:21:27.273	1		143.48
			1	143.48
			1	143.48
09/09/2025	13:21:09.065	1		143.56
			1	143.56
			1	143.56
09/09/2025	13:20:47.022	4		143.52
			4	143.52
			4	143.52
09/09/2025	13:20:42.281	5		143.52
			5	143.52
			5	143.52
09/09/2025	13:20:38.614	32		143.52
			32	143.52
			32	143.52
09/09/2025	13:19:37.866	50		143.50
			50	143.50
			50	143.50
09/09/2025	13:19:14.286	1		143.46
			1	143.46
			1	143.46
09/09/2025	13:19:14.203	70		143.54
			70	143.54
			70	143.54
09/09/2025	13:19:05.569	255		143.50
			70	143.50
			150	143.50
			35	143.50
			255	143.50
09/09/2025	13:18:34.494	35		143.56
			35	143.56
			35	143.56
09/09/2025	13:18:01.367	6		143.52
			6	143.52
			6	143.52
09/09/2025	13:17:47.219	100		143.64
			100	143.64
			100	143.64
09/09/2025	13:17:28.791	1		143.70
			1	143.70
			1	143.70
09/09/2025	13:16:59.689	2		143.66
			2	143.66
			2	143.66
09/09/2025	13:16:53.561	1		143.66
			1	143.66
			1	143.66
09/09/2025	13:16:43.094	1		143.66
			1	143.66
			1	143.66
09/09/2025	13:15:30.276	100		143.60
			100	143.60
			100	143.60
09/09/2025	13:13:59.667	5		143.64
			5	143.64
			5	143.64
09/09/2025	13:13:46.900	20		143.68
			20	143.68
			20	143.68
09/09/2025	13:12:52.841	62		143.70
			62	143.70
			62	143.70
09/09/2025	13:12:33.167	63		143.76
			63	143.76
			63	143.76
09/09/2025	13:11:23.122	1		143.82
			1	143.82
			1	143.82
09/09/2025	13:11:11.425	20		143.82
			20	143.82
			20	143.82
09/09/2025	13:10:54.713	7		143.82
			7	143.82
			7	143.82
09/09/2025	13:10:05.974	30		143.90
			30	143.90
			30	143.90
09/09/2025	13:09:32.740	50		143.84
			50	143.84
			50	143.84
09/09/2025	13:09:28.090	1		143.88
			1	143.88
			1	143.88
09/09/2025	13:09:20.446	2		143.92
			2	143.92
			2	143.92
09/09/2025	13:08:18.262	20		143.92
			20	143.92
			20	143.92
09/09/2025	13:07:46.688	20		143.80
			20	143.80
			20	143.80
09/09/2025	13:07:27.316	7		143.92
			7	143.92
			7	143.92
09/09/2025	13:07:20.434	40		143.84
			40	143.84
			40	143.84
09/09/2025	13:07:04.176	50		143.90
			50	143.90
			50	143.90
09/09/2025	13:06:54.300	2		143.94
			2	143.94
			2	143.94
09/09/2025	13:06:33.918	100		143.88
			100	143.88
			100	143.88
09/09/2025	13:05:59.943	4		143.84
			4	143.84
			4	143.84
09/09/2025	13:05:55.122	1		143.78
			1	143.78
			1	143.78
09/09/2025	13:05:55.037	220		143.80
			50	143.80
			220	143.80
			170	143.80
09/09/2025	13:05:40.009	12		143.96
			12	143.96
			12	143.96
09/09/2025	13:04:55.400	1		143.94
			1	143.94
			1	143.94
09/09/2025	13:04:41.399	22		143.90
			22	143.90
			22	143.90
09/09/2025	13:04:24.311	100		143.90
			100	143.90
			100	143.90
09/09/2025	13:04:10.388	6		143.94
			6	143.94
			6	143.94
09/09/2025	13:03:40.447	19		143.96
			19	143.96
			19	143.96
09/09/2025	13:03:15.635	7		143.98
			7	143.98
			7	143.98
09/09/2025	13:02:23.366	200		144.00
			200	144.00
			200	144.00
09/09/2025	13:02:12.276	500		144.02
			500	144.02
			500	144.02
09/09/2025	13:01:55.681	10		144.04
			10	144.04
			10	144.04
09/09/2025	13:01:55.204	5		144.00
			5	144.00
			5	144.00
09/09/2025	13:01:20.327	3		143.98
			3	143.98
			3	143.98
09/09/2025	13:01:03.622	4		144.04
			4	144.04
			4	144.04
09/09/2025	13:00:44.880	60		144.00
			60	144.00
			60	144.00
09/09/2025	13:00:44.709	40		144.00
			40	144.00
			40	144.00
09/09/2025	13:00:14.634	17		144.18
			17	144.18
			17	144.18
09/09/2025	12:59:09.124	2		144.28
			2	144.28
			2	144.28
09/09/2025	12:58:36.283	30		144.26
			30	144.26
			30	144.26
09/09/2025	12:58:10.483	136		144.24
			136	144.24
			136	144.24
09/09/2025	12:57:38.306	70		144.30
			70	144.30
			70	144.30
09/09/2025	12:56:40.244	10		144.24
			10	144.24
			10	144.24
09/09/2025	12:56:28.948	125		144.24
			125	144.24
			125	144.24
09/09/2025	12:54:24.643	9		144.30
			9	144.30
			9	144.30
09/09/2025	12:53:53.340	20		144.32
			20	144.32
			20	144.32
09/09/2025	12:52:55.137	25		144.30
			25	144.30
			25	144.30
09/09/2025	12:52:46.558	20		144.30
			20	144.30
			20	144.30
09/09/2025	12:52:45.068	1		144.30
			1	144.30
			1	144.30
09/09/2025	12:52:29.765	7		144.32
			7	144.32
			7	144.32
09/09/2025	12:51:31.017	410		144.26
			410	144.26
			410	144.26
09/09/2025	12:51:08.811	3		144.34
			3	144.34
			3	144.34
09/09/2025	12:49:50.007	25		144.28
			25	144.28
			25	144.28
09/09/2025	12:49:06.283	4		144.32
			4	144.32
			4	144.32
09/09/2025	12:48:16.564	10		144.34
			10	144.34
			10	144.34
09/09/2025	12:48:02.329	1		144.32
			1	144.32
			1	144.32
09/09/2025	12:47:26.733	5		144.42
			5	144.42
			5	144.42
09/09/2025	12:47:04.072	1		144.42
			1	144.42
			1	144.42
09/09/2025	12:46:30.569	1		144.42
			1	144.42
			1	144.42
09/09/2025	12:46:25.758	6		144.42
			6	144.42
			6	144.42
09/09/2025	12:46:03.578	40		144.42
			40	144.42
			40	144.42
09/09/2025	12:45:51.632	50		144.42
			50	144.42
			50	144.42
09/09/2025	12:45:41.777	11		144.36
			11	144.36
			11	144.36
09/09/2025	12:45:27.610	10		144.44
			10	144.44
			10	144.44
09/09/2025	12:44:25.181	50		144.42
			50	144.42
			50	144.42

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: 2.42 / Ask: 2.48
Volume: 804 465
+35.96%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 15:19:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice