Tradegate Exchange

Nvidia Corp.

1876

1135

172.14

Date	Time	Volume	Order Volume	Price
05/11/2025	10:15:30.605	500		172.14
			500	172.14
			500	172.14
05/11/2025	10:15:26.358	1		172.22
			1	172.22
			1	172.22
05/11/2025	10:14:57.714	10		172.22
			10	172.22
			10	172.22
05/11/2025	10:14:57.203	5		172.22
			5	172.22
			5	172.22
05/11/2025	10:14:52.377	60		172.22
			60	172.22
			60	172.22
05/11/2025	10:14:41.343	30		172.10
			30	172.10
			30	172.10
05/11/2025	10:14:36.676	50		172.24
			50	172.24
			50	172.24
05/11/2025	10:14:33.620	11		172.16
			11	172.16
			11	172.16
05/11/2025	10:14:23.212	2		172.18
			2	172.18
			2	172.18
05/11/2025	10:14:14.927	500		172.18
			500	172.18
			500	172.18
05/11/2025	10:14:13.570	60		172.18
			60	172.18
			60	172.18
05/11/2025	10:14:10.887	1		172.24
			1	172.24
			1	172.24
05/11/2025	10:14:02.510	10		172.18
			10	172.18
			10	172.18
05/11/2025	10:13:49.262	40		172.26
			40	172.26
			40	172.26
05/11/2025	10:13:47.908	4		172.32
			4	172.32
			4	172.32
05/11/2025	10:13:44.751	145		172.28
			145	172.28
			145	172.28
05/11/2025	10:13:39.899	1		172.36
			1	172.36
			1	172.36
05/11/2025	10:13:07.943	40		172.26
			40	172.26
			40	172.26
05/11/2025	10:13:06.036	28		172.30
			28	172.30
			28	172.30
05/11/2025	10:13:03.379	3		172.40
			3	172.40
			3	172.40
05/11/2025	10:12:49.821	200		172.46
			200	172.46
			200	172.46
05/11/2025	10:12:43.355	1		172.48
			1	172.48
			1	172.48
05/11/2025	10:12:39.233	1		172.50
			1	172.50
			1	172.50
05/11/2025	10:12:31.205	20		172.42
			20	172.42
			20	172.42
05/11/2025	10:12:23.333	1		172.48
			1	172.48
			1	172.48
05/11/2025	10:12:19.753	24		172.54
			24	172.54
			24	172.54
05/11/2025	10:12:00.031	35		172.54
			35	172.54
			35	172.54
05/11/2025	10:11:46.420	5		172.52
			5	172.52
			5	172.52
05/11/2025	10:11:36.306	160		172.44
			160	172.44
			160	172.44
05/11/2025	10:11:26.291	5		172.44
			5	172.44
			5	172.44
05/11/2025	10:11:19.043	15		172.44
			15	172.44
			15	172.44
05/11/2025	10:11:09.559	5		172.58
			5	172.58
			5	172.58
05/11/2025	10:10:56.462	8		172.48
			8	172.48
			8	172.48
05/11/2025	10:10:50.419	20		172.50
			20	172.50
			20	172.50
05/11/2025	10:10:41.490	3		172.48
			3	172.48
			3	172.48
05/11/2025	10:10:31.699	372		172.40
			1	172.40
			308	172.40
			372	172.40
			1	172.40
			62	172.40
05/11/2025	10:10:00.258	500		172.54
			500	172.54
			500	172.54
05/11/2025	10:09:56.790	15		172.60
			15	172.60
			15	172.60
05/11/2025	10:09:50.388	4		172.70
			4	172.70
			4	172.70
05/11/2025	10:09:45.827	4		172.60
			4	172.60
			4	172.60
05/11/2025	10:09:43.639	10		172.62
			10	172.62
			10	172.62
05/11/2025	10:09:40.051	29		172.60
			29	172.60
			29	172.60
05/11/2025	10:09:39.928	24		172.50
			24	172.50
			20	172.50
			4	172.50
05/11/2025	10:09:32.902	3		172.40
			3	172.40
			3	172.40
05/11/2025	10:09:27.226	4		172.44
			4	172.44
			4	172.44
05/11/2025	10:09:22.559	107		172.26
			107	172.26
			107	172.26
05/11/2025	10:09:22.433	2 081		172.18
			81	172.18
			2 000	172.18
			409	172.18
			1	172.18
			170	172.18
			500	172.18
			500	172.18
			500	172.18
			1	172.18
05/11/2025	10:08:43.387	500		172.18
			500	172.18
			500	172.18
05/11/2025	10:08:29.931	34		172.18
			34	172.18
			34	172.18
05/11/2025	10:08:25.334	50		172.26
			50	172.26
			50	172.26
05/11/2025	10:08:03.375	100		172.08
			100	172.08
			100	172.08
05/11/2025	10:07:56.025	58		172.18
			58	172.18
			58	172.18
05/11/2025	10:07:52.366	60		172.18
			60	172.18
			60	172.18
05/11/2025	10:07:07.199	19		172.06
			19	172.06
			19	172.06
05/11/2025	10:07:00.845	125		172.14
			125	172.14
			125	172.14
05/11/2025	10:06:55.274	12		172.20
			12	172.20
			12	172.20
05/11/2025	10:06:48.495	11		172.16
			11	172.16
			11	172.16
05/11/2025	10:06:48.385	150		172.04
			150	172.04
			150	172.04
05/11/2025	10:06:46.324	4		172.02
			4	172.02
			4	172.02
05/11/2025	10:06:41.873	1		172.14
			1	172.14
			1	172.14
05/11/2025	10:06:41.638	15		172.04
			15	172.04
			15	172.04
05/11/2025	10:06:40.722	6		172.02
			6	172.02
			6	172.02
05/11/2025	10:06:22.741	50		171.98
			50	171.98
			50	171.98
05/11/2025	10:06:07.035	300		172.04
			300	172.04
			300	172.04
05/11/2025	10:06:02.150	5		172.04
			5	172.04
			5	172.04
05/11/2025	10:06:01.432	15		172.04
			15	172.04
			15	172.04
05/11/2025	10:05:55.659	18		172.02
			18	172.02
			18	172.02
05/11/2025	10:05:43.174	50		172.02
			50	172.02
			50	172.02
05/11/2025	10:05:31.939	500		172.12
			500	172.12
			490	172.12
			10	172.12
05/11/2025	10:05:19.230	266		172.00
			42	172.00
			33	172.00
			191	172.00
			266	172.00
05/11/2025	10:05:13.276	500		172.00
			300	172.00
			500	172.00
			5	172.00
			90	172.00
			2	172.00
			15	172.00
			8	172.00
			80	172.00
05/11/2025	10:05:08.937	11		171.98
			11	171.98
			11	171.98
05/11/2025	10:04:54.330	57		171.98
			57	171.98
			57	171.98
05/11/2025	10:04:47.937	500		172.00
			500	172.00
			500	172.00
05/11/2025	10:04:02.169	500		172.00
			500	172.00
			500	172.00
05/11/2025	10:03:58.844	500		172.00
			474	172.00
			500	172.00
			23	172.00
			3	172.00
05/11/2025	10:03:58.039	110		171.98
			110	171.98
			110	171.98
05/11/2025	10:03:57.028	30		171.98
			30	171.98
			30	171.98
05/11/2025	10:03:27.152	6		171.76
			6	171.76
			6	171.76
05/11/2025	10:03:18.203	2		171.84
			2	171.84
			2	171.84
05/11/2025	10:03:18.078	29		171.84
			29	171.84
			29	171.84
05/11/2025	10:02:52.504	1		171.94
			1	171.94
			1	171.94
05/11/2025	10:02:48.440	16		171.84
			16	171.84
			16	171.84
05/11/2025	10:02:47.142	100		171.78
			100	171.78
			100	171.78
05/11/2025	10:02:44.734	11		171.86
			11	171.86
			11	171.86
05/11/2025	10:02:22.716	1		171.84
			1	171.84
			1	171.84
05/11/2025	10:02:14.995	1		171.84
			1	171.84
			1	171.84
05/11/2025	10:02:10.793	10		171.88
			10	171.88
			10	171.88
05/11/2025	10:02:06.678	10		171.98
			10	171.98
			10	171.98
05/11/2025	10:02:03.230	3		171.84
			3	171.84
			3	171.84
05/11/2025	10:02:01.553	25		171.96
			25	171.96
			25	171.96
05/11/2025	10:01:58.199	300		171.86
			300	171.86
			300	171.86
05/11/2025	10:01:58.059	467		171.86
			6	171.86
			50	171.86
			396	171.86
			25	171.86
			1	171.86
			1	171.86
			10	171.86
			2	171.86
			400	171.86
			2	171.86
			31	171.86
			10	171.86
05/11/2025	09:59:49.848	500		171.46
			500	171.46
			500	171.46
05/11/2025	09:59:39.297	23		171.50
			23	171.50
			23	171.50
05/11/2025	09:59:36.754	100		171.50
			100	171.50
			100	171.50
05/11/2025	09:59:35.373	1		171.48
			1	171.48
			1	171.48
05/11/2025	09:59:33.983	100		171.56
			100	171.56
			84	171.56
			16	171.56
05/11/2025	09:59:20.026	500		171.54
			500	171.54
			500	171.54
05/11/2025	09:59:14.886	15		171.46
			15	171.46
			15	171.46
05/11/2025	09:59:10.798	4		171.46
			4	171.46
			4	171.46
05/11/2025	09:59:02.802	5		171.46
			5	171.46
			5	171.46
05/11/2025	09:58:55.316	6		171.44
			6	171.44
			6	171.44
05/11/2025	09:58:52.669	15		171.44
			15	171.44
			15	171.44
05/11/2025	09:58:32.681	100		171.56
			100	171.56
			100	171.56
05/11/2025	09:58:29.379	1		171.56
			1	171.56
			1	171.56
05/11/2025	09:58:08.765	1		171.56
			1	171.56
			1	171.56
05/11/2025	09:57:57.286	2		171.46
			2	171.46
			2	171.46
05/11/2025	09:57:45.936	1		171.44
			1	171.44
			1	171.44
05/11/2025	09:57:39.604	1		171.44
			1	171.44
			1	171.44
05/11/2025	09:57:39.430	6		171.54
			6	171.54
			6	171.54
05/11/2025	09:57:29.754	8		171.44
			8	171.44
			8	171.44
05/11/2025	09:57:28.598	17		171.54
			17	171.54
			17	171.54
05/11/2025	09:57:24.621	21		171.44
			21	171.44
			21	171.44
05/11/2025	09:57:14.717	40		171.58
			40	171.58
			40	171.58
05/11/2025	09:57:05.676	29		171.60
			29	171.60
			29	171.60
05/11/2025	09:56:57.278	1		171.68
			1	171.68
			1	171.68
05/11/2025	09:56:47.870	20		171.60
			20	171.60
			20	171.60
05/11/2025	09:56:33.204	150		171.60
			127	171.60
			150	171.60
			23	171.60
05/11/2025	09:56:31.072	100		171.68
			100	171.68
			100	171.68
05/11/2025	09:56:15.295	10		171.72
			10	171.72
			10	171.72
05/11/2025	09:56:00.703	181		171.62
			181	171.62
			181	171.62
05/11/2025	09:55:59.370	20		171.56
			20	171.56
			20	171.56
05/11/2025	09:55:51.606	10		171.52
			10	171.52
			10	171.52
05/11/2025	09:55:26.538	2		171.48
			2	171.48
			2	171.48
05/11/2025	09:54:58.977	1		171.54
			1	171.54
			1	171.54
05/11/2025	09:54:51.182	27		171.48
			27	171.48
			27	171.48
05/11/2025	09:54:48.937	9		171.48
			9	171.48
			9	171.48
05/11/2025	09:54:36.951	1		171.58
			1	171.58
			1	171.58
05/11/2025	09:54:36.402	58		171.58
			58	171.58
			58	171.58
05/11/2025	09:54:34.977	5		171.48
			5	171.48
			5	171.48
05/11/2025	09:54:21.806	2		171.46
			2	171.46
			2	171.46
05/11/2025	09:54:15.885	133		171.56
			133	171.56
			133	171.56
05/11/2025	09:53:55.586	37		171.50
			37	171.50
			37	171.50
05/11/2025	09:53:52.201	1		171.58
			1	171.58
			1	171.58
05/11/2025	09:53:51.083	1		171.58
			1	171.58
			1	171.58
05/11/2025	09:53:50.358	30		171.58
			30	171.58
			30	171.58
05/11/2025	09:53:45.183	4		171.58
			4	171.58
			4	171.58
05/11/2025	09:53:40.037	20		171.48
			20	171.48
			20	171.48
05/11/2025	09:53:37.248	3		171.48
			3	171.48
			3	171.48
05/11/2025	09:53:36.051	6		171.58
			6	171.58
			6	171.58
05/11/2025	09:53:29.890	1		171.48
			1	171.48
			1	171.48
05/11/2025	09:53:25.185	4		171.48
			4	171.48
			4	171.48
05/11/2025	09:53:04.113	1		171.40
			1	171.40
			1	171.40
05/11/2025	09:52:54.348	8		171.36
			8	171.36
			8	171.36
05/11/2025	09:52:47.377	30		171.46
			30	171.46
			30	171.46
05/11/2025	09:52:33.533	3		171.36
			3	171.36
			3	171.36
05/11/2025	09:52:32.221	223		171.46
			223	171.46
			223	171.46
05/11/2025	09:52:23.873	1		171.52
			1	171.52
			1	171.52
05/11/2025	09:51:54.814	20		171.38
			20	171.38
			20	171.38
05/11/2025	09:51:54.001	1		171.46
			1	171.46
			1	171.46
05/11/2025	09:51:40.620	1		171.48
			1	171.48
			1	171.48
05/11/2025	09:51:34.770	19		171.48
			19	171.48
			19	171.48
05/11/2025	09:51:33.878	20		171.48
			20	171.48
			20	171.48
05/11/2025	09:51:26.144	1		171.48
			1	171.48
			1	171.48
05/11/2025	09:51:02.365	25		171.50
			25	171.50
			25	171.50
05/11/2025	09:50:43.412	19		171.34
			19	171.34
			19	171.34
05/11/2025	09:50:37.504	200		171.34
			200	171.34
			200	171.34
05/11/2025	09:50:35.538	500		171.34
			500	171.34
			500	171.34
05/11/2025	09:50:29.978	500		171.36
			500	171.36
			500	171.36
05/11/2025	09:50:27.689	6		171.36
			6	171.36
			6	171.36
05/11/2025	09:50:24.666	1		171.42
			1	171.42
			1	171.42
05/11/2025	09:50:20.839	1		171.52
			1	171.52
			1	171.52
05/11/2025	09:50:16.786	5		171.46
			5	171.46
			5	171.46
05/11/2025	09:49:59.828	500		171.54
			500	171.54
			500	171.54
05/11/2025	09:49:56.304	8		171.66
			8	171.66
			8	171.66
05/11/2025	09:49:42.246	30		171.62
			30	171.62
			30	171.62
05/11/2025	09:49:25.711	28		171.48
			28	171.48
			28	171.48
05/11/2025	09:49:20.376	3		171.54
			3	171.54
			3	171.54
05/11/2025	09:49:15.651	150		171.48
			150	171.48
			150	171.48
05/11/2025	09:49:15.303	150		171.54
			150	171.54
			150	171.54
05/11/2025	09:49:11.917	25		171.48
			25	171.48
			25	171.48
05/11/2025	09:49:06.373	5		171.54
			5	171.54
			5	171.54
05/11/2025	09:48:59.237	40		171.46
			40	171.46
			40	171.46
05/11/2025	09:48:48.763	20		171.54
			20	171.54
			20	171.54
05/11/2025	09:48:43.833	3		171.54
			3	171.54
			3	171.54
05/11/2025	09:48:35.273	75		171.46
			75	171.46
			75	171.46
05/11/2025	09:48:10.807	5		171.44
			5	171.44
			5	171.44
05/11/2025	09:48:03.113	40		171.52
			40	171.52
			40	171.52
05/11/2025	09:47:45.772	260		171.52
			260	171.52
			260	171.52
05/11/2025	09:47:37.196	10		171.42
			10	171.42
			10	171.42
05/11/2025	09:47:33.650	3		171.42
			3	171.42
			3	171.42
05/11/2025	09:47:19.464	1		171.60
			1	171.60
			1	171.60
05/11/2025	09:47:11.022	233		171.50
			233	171.50
			233	171.50
05/11/2025	09:47:04.654	100		171.60
			100	171.60
			100	171.60
05/11/2025	09:47:03.851	7		171.50
			7	171.50
			7	171.50
05/11/2025	09:47:03.774	2		171.50
			2	171.50
			2	171.50
05/11/2025	09:46:50.955	60		171.64
			60	171.64
			60	171.64
05/11/2025	09:46:36.579	100		171.46
			4	171.46
			96	171.46
			100	171.46
05/11/2025	09:46:24.357	1		171.50
			1	171.50
			1	171.50
05/11/2025	09:46:20.108	8		171.68
			8	171.68
			8	171.68
05/11/2025	09:46:17.383	50		171.74
			50	171.74
			50	171.74
05/11/2025	09:46:12.971	100		171.74
			100	171.74
			100	171.74
05/11/2025	09:46:08.551	15		171.74
			15	171.74
			15	171.74
05/11/2025	09:45:52.200	3		171.88
			3	171.88
			3	171.88
05/11/2025	09:45:47.446	333		171.92
			333	171.92
			333	171.92
05/11/2025	09:45:28.555	50		171.92
			10	171.92
			40	171.92
			50	171.92
05/11/2025	09:45:22.295	1		171.92
			1	171.92
			1	171.92
05/11/2025	09:45:14.951	160		171.80
			160	171.80
			160	171.80
05/11/2025	09:44:34.410	50		171.72
			50	171.72
			50	171.72
05/11/2025	09:44:24.703	20		171.80
			20	171.80
			20	171.80
05/11/2025	09:44:24.651	10		171.80
			10	171.80
			10	171.80
05/11/2025	09:44:02.474	20		171.74
			20	171.74
			20	171.74
05/11/2025	09:43:55.581	60		171.74
			60	171.74
			60	171.74
05/11/2025	09:43:38.382	28		171.74
			28	171.74
			28	171.74
05/11/2025	09:43:09.770	100		171.68
			10	171.68
			90	171.68
			100	171.68
05/11/2025	09:43:07.944	2		171.68
			2	171.68
			2	171.68
05/11/2025	09:43:01.131	6		171.70
			6	171.70
			6	171.70
05/11/2025	09:42:36.663	1		171.74
			1	171.74
			1	171.74
05/11/2025	09:42:33.150	20		171.64
			20	171.64
			20	171.64
05/11/2025	09:42:29.924	11		171.64
			11	171.64
			11	171.64
05/11/2025	09:42:27.394	10		171.64
			10	171.64
			10	171.64
05/11/2025	09:42:20.049	50		171.52
			50	171.52
			50	171.52
05/11/2025	09:42:16.119	5		171.60
			5	171.60
			5	171.60
05/11/2025	09:42:12.744	500		171.60
			500	171.60
			500	171.60
05/11/2025	09:42:11.625	60		171.60
			60	171.60
			60	171.60
05/11/2025	09:42:11.247	110		171.52
			110	171.52
			110	171.52
05/11/2025	09:42:06.601	517		171.54
			15	171.54
			17	171.54
			390	171.54
			112	171.54
			500	171.54
05/11/2025	09:41:47.519	500		171.56
			500	171.56
			500	171.56
05/11/2025	09:41:43.532	10		171.56
			10	171.56
			10	171.56
05/11/2025	09:41:39.699	60		171.56
			60	171.56
			23	171.56
			37	171.56
05/11/2025	09:41:37.011	1		171.66
			1	171.66
			1	171.66
05/11/2025	09:40:47.553	500		171.54
			200	171.54
			500	171.54
			300	171.54
05/11/2025	09:40:28.752	4		171.62
			4	171.62
			4	171.62
05/11/2025	09:40:22.047	60		171.64
			60	171.64
			60	171.64
05/11/2025	09:40:21.660	1		171.64
			1	171.64
			1	171.64
05/11/2025	09:40:13.185	58		171.66
			58	171.66
			58	171.66
05/11/2025	09:40:12.813	5		171.66
			5	171.66
			5	171.66
05/11/2025	09:39:59.031	12		171.62
			12	171.62
			12	171.62
05/11/2025	09:39:58.381	77		171.66
			77	171.66
			52	171.66
			25	171.66
05/11/2025	09:39:32.573	2		171.66
			2	171.66
			2	171.66
05/11/2025	09:39:29.467	5		171.62
			5	171.62
			5	171.62
05/11/2025	09:39:14.228	10		171.62
			10	171.62
			10	171.62
05/11/2025	09:38:48.901	15		171.62
			12	171.62
			15	171.62
			3	171.62
05/11/2025	09:38:36.505	500		171.64
			500	171.64
			500	171.64
05/11/2025	09:38:31.127	1		171.62
			1	171.62
			1	171.62
05/11/2025	09:38:26.295	2		171.68
			2	171.68
			2	171.68
05/11/2025	09:38:24.491	10		171.62
			10	171.62
			10	171.62
05/11/2025	09:38:23.961	35		171.62
			35	171.62
			35	171.62
05/11/2025	09:38:21.927	50		171.68
			50	171.68
			50	171.68
05/11/2025	09:38:08.987	140		171.68
			140	171.68
			140	171.68
05/11/2025	09:38:06.050	2		171.68
			2	171.68
			2	171.68
05/11/2025	09:38:04.674	30		171.62
			30	171.62
			30	171.62
05/11/2025	09:38:03.645	1		171.62
			1	171.62
			1	171.62
05/11/2025	09:37:56.382	140		171.68
			140	171.68
			140	171.68
05/11/2025	09:37:55.765	10		171.62
			10	171.62
			10	171.62
05/11/2025	09:37:51.069	1		171.68
			1	171.68
			1	171.68
05/11/2025	09:37:43.692	120		171.62
			120	171.62
			120	171.62
05/11/2025	09:37:31.055	100		171.68
			100	171.68
			100	171.68
05/11/2025	09:37:29.949	1		171.68
			1	171.68
			1	171.68
05/11/2025	09:37:28.587	45		171.62
			45	171.62
			45	171.62
05/11/2025	09:37:27.758	2		171.62
			2	171.62
			2	171.62
05/11/2025	09:37:20.486	1		171.68
			1	171.68
			1	171.68
05/11/2025	09:37:07.344	5		171.68
			5	171.68
			5	171.68
05/11/2025	09:37:06.311	4		171.62
			4	171.62
			4	171.62
05/11/2025	09:36:55.231	100		171.62
			100	171.62
			100	171.62
05/11/2025	09:36:52.854	5		171.70
			5	171.70
			5	171.70
05/11/2025	09:36:52.432	400		171.62
			400	171.62
			400	171.62
05/11/2025	09:36:45.543	25		171.62
			25	171.62
			25	171.62
05/11/2025	09:36:31.022	1		171.62
			1	171.62
			1	171.62
05/11/2025	09:36:25.096	9		171.62
			9	171.62
			9	171.62
05/11/2025	09:36:21.360	1		171.74
			1	171.74
			1	171.74
05/11/2025	09:35:53.138	1		171.74
			1	171.74
			1	171.74
05/11/2025	09:35:40.536	4		171.84
			4	171.84
			4	171.84
05/11/2025	09:35:39.723	1		171.68
			1	171.68
			1	171.68
05/11/2025	09:35:36.342	100		171.68
			100	171.68
			100	171.68
05/11/2025	09:35:31.380	5		171.74
			5	171.74
			5	171.74
05/11/2025	09:35:26.000	250		171.68
			250	171.68
			250	171.68
05/11/2025	09:35:23.708	10		171.86
			10	171.86
			10	171.86
05/11/2025	09:35:22.731	350		171.90
			350	171.90
			350	171.90
05/11/2025	09:35:09.459	500		171.84
			500	171.84
			500	171.84
05/11/2025	09:34:56.550	500		171.72
			500	171.72
			500	171.72
05/11/2025	09:34:49.616	30		171.62
			30	171.62
			30	171.62
05/11/2025	09:34:22.678	10		171.72
			10	171.72
			10	171.72
05/11/2025	09:34:19.488	58		171.72
			58	171.72
			58	171.72
05/11/2025	09:33:50.488	3		171.78
			3	171.78
			3	171.78
05/11/2025	09:33:47.922	15		171.78
			15	171.78
			15	171.78
05/11/2025	09:33:44.263	1		171.78
			1	171.78
			1	171.78
05/11/2025	09:33:33.462	3		171.66
			3	171.66
			3	171.66
05/11/2025	09:33:27.629	1		171.80
			1	171.80
			1	171.80
05/11/2025	09:33:12.885	11		171.82
			11	171.82
			11	171.82
05/11/2025	09:33:04.564	22		171.82
			22	171.82
			22	171.82
05/11/2025	09:32:47.060	50		171.86
			35	171.86
			15	171.86
			50	171.86
05/11/2025	09:32:35.527	1		171.78
			1	171.78
			1	171.78
05/11/2025	09:32:17.197	1		171.82
			1	171.82
			1	171.82
05/11/2025	09:32:13.513	25		171.64
			25	171.64
			25	171.64
05/11/2025	09:32:06.546	7		171.62
			7	171.62
			7	171.62
05/11/2025	09:31:59.050	11		171.80
			11	171.80
			11	171.80
05/11/2025	09:31:48.780	2		171.88
			2	171.88
			2	171.88
05/11/2025	09:31:39.294	7		171.72
			7	171.72
			7	171.72
05/11/2025	09:31:32.704	1		171.88
			1	171.88
			1	171.88
05/11/2025	09:31:27.518	1		171.88
			1	171.88
			1	171.88
05/11/2025	09:31:21.582	5		171.78
			5	171.78
			5	171.78
05/11/2025	09:31:07.862	8		171.96
			8	171.96
			8	171.96
05/11/2025	09:30:58.412	2		171.96
			2	171.96
			2	171.96
05/11/2025	09:30:48.989	30		171.96
			30	171.96
			30	171.96
05/11/2025	09:30:32.573	6		171.78
			6	171.78
			6	171.78
05/11/2025	09:30:14.884	34		171.76
			34	171.76
			20	171.76
			14	171.76
05/11/2025	09:30:14.020	6		171.94
			6	171.94
			6	171.94
05/11/2025	09:30:07.862	70		171.94
			70	171.94
			70	171.94
05/11/2025	09:30:00.838	1		171.94
			1	171.94
			1	171.94
05/11/2025	09:29:52.046	130		171.78
			130	171.78
			130	171.78
05/11/2025	09:29:51.507	4		171.78
			4	171.78
			4	171.78
05/11/2025	09:29:45.702	60		171.92
			60	171.92
			60	171.92
05/11/2025	09:29:34.752	1 407		171.80
			1 407	171.80
			1 407	171.80
05/11/2025	09:29:24.958	593		171.72
			593	171.72
			93	171.72
			500	171.72
05/11/2025	09:29:20.758	40		171.60
			40	171.60
			40	171.60
05/11/2025	09:29:17.473	2		171.80
			2	171.80
			2	171.80
05/11/2025	09:28:59.574	500		171.62
			500	171.62
			500	171.62
05/11/2025	09:28:42.699	60		171.76
			60	171.76
			60	171.76
05/11/2025	09:28:42.617	250		171.56
			250	171.56
			250	171.56
05/11/2025	09:28:41.571	75		171.52
			75	171.52
			75	171.52
05/11/2025	09:28:36.786	20		171.58
			20	171.58
			20	171.58
05/11/2025	09:28:25.499	6		171.66
			6	171.66
			6	171.66
05/11/2025	09:28:21.814	9		171.48
			9	171.48
			9	171.48
05/11/2025	09:28:15.618	500		171.66
			500	171.66
			500	171.66
05/11/2025	09:28:06.986	61		171.46
			61	171.46
			61	171.46
05/11/2025	09:28:04.488	1		171.46
			1	171.46
			1	171.46

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Novo-Nordisk AS

Bid: 42.745 / Ask: 42.78
Volume: 258 570
+2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 10:15:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice