Tradegate Exchange

Nvidia Corp.

2218

1445

172.04

Date	Time	Volume	Order Volume	Price
05/11/2025	11:18:56.983	2		172.04
			2	172.04
			2	172.04
05/11/2025	11:18:35.256	2		171.94
			2	171.94
			2	171.94
05/11/2025	11:18:31.135	5		171.98
			5	171.98
			5	171.98
05/11/2025	11:18:12.121	20		172.02
			20	172.02
			20	172.02
05/11/2025	11:17:53.468	10		172.04
			10	172.04
			10	172.04
05/11/2025	11:17:51.519	100		172.04
			100	172.04
			85	172.04
			5	172.04
			10	172.04
05/11/2025	11:17:10.549	1		172.04
			1	172.04
			1	172.04
05/11/2025	11:16:50.428	1		172.04
			1	172.04
			1	172.04
05/11/2025	11:16:39.630	296		171.96
			296	171.96
			296	171.96
05/11/2025	11:16:16.451	7		171.96
			7	171.96
			7	171.96
05/11/2025	11:16:07.552	359		171.96
			359	171.96
			359	171.96
05/11/2025	11:15:54.668	30		172.06
			30	172.06
			30	172.06
05/11/2025	11:15:37.756	110		172.08
			110	172.08
			110	172.08
05/11/2025	11:15:27.360	1		172.10
			1	172.10
			1	172.10
05/11/2025	11:15:22.409	2		172.02
			2	172.02
			2	172.02
05/11/2025	11:15:17.468	60		172.10
			20	172.10
			40	172.10
			60	172.10
05/11/2025	11:15:12.088	6		172.02
			6	172.02
			6	172.02
05/11/2025	11:14:51.219	1		172.12
			1	172.12
			1	172.12
05/11/2025	11:14:27.996	48		171.96
			48	171.96
			48	171.96
05/11/2025	11:14:19.824	1		172.06
			1	172.06
			1	172.06
05/11/2025	11:14:07.848	1		171.96
			1	171.96
			1	171.96
05/11/2025	11:13:53.217	10		172.00
			10	172.00
			10	172.00
05/11/2025	11:13:41.889	1		171.92
			1	171.92
			1	171.92
05/11/2025	11:13:34.302	50		171.92
			50	171.92
			50	171.92
05/11/2025	11:13:27.560	23		171.96
			23	171.96
			23	171.96
05/11/2025	11:13:10.379	9		171.92
			3	171.92
			6	171.92
			9	171.92
05/11/2025	11:12:17.185	50		171.84
			50	171.84
			50	171.84
05/11/2025	11:12:15.758	85		171.84
			85	171.84
			85	171.84
05/11/2025	11:12:15.671	500		171.84
			500	171.84
			500	171.84
05/11/2025	11:12:12.460	30		171.92
			30	171.92
			30	171.92
05/11/2025	11:12:08.497	145		171.90
			145	171.90
			145	171.90
05/11/2025	11:11:22.337	20		171.80
			20	171.80
			20	171.80
05/11/2025	11:11:15.369	400		171.84
			400	171.84
			400	171.84
05/11/2025	11:11:09.544	25		171.90
			25	171.90
			25	171.90
05/11/2025	11:11:08.575	3		171.94
			3	171.94
			3	171.94
05/11/2025	11:10:55.766	222		171.86
			222	171.86
			222	171.86
05/11/2025	11:10:12.364	1		172.04
			1	172.04
			1	172.04
05/11/2025	11:10:07.813	11		171.96
			11	171.96
			11	171.96
05/11/2025	11:10:05.705	1		171.88
			1	171.88
			1	171.88
05/11/2025	11:09:53.229	1		172.04
			1	172.04
			1	172.04
05/11/2025	11:09:51.171	1		172.00
			1	172.00
			1	172.00
05/11/2025	11:09:43.205	63		171.94
			63	171.94
			63	171.94
05/11/2025	11:09:04.715	2		172.04
			2	172.04
			2	172.04
05/11/2025	11:08:59.260	20		171.90
			20	171.90
			20	171.90
05/11/2025	11:08:49.603	30		172.00
			30	172.00
			30	172.00
05/11/2025	11:08:47.446	1		172.04
			1	172.04
			1	172.04
05/11/2025	11:08:47.117	10		171.92
			10	171.92
			10	171.92
05/11/2025	11:08:08.095	4		172.08
			4	172.08
			4	172.08
05/11/2025	11:08:04.219	15		172.00
			15	172.00
			15	172.00
05/11/2025	11:07:57.961	20		172.12
			20	172.12
			20	172.12
05/11/2025	11:07:51.780	2		172.12
			2	172.12
			2	172.12
05/11/2025	11:07:49.271	19		172.02
			19	172.02
			19	172.02
05/11/2025	11:07:34.119	10		171.90
			10	171.90
			10	171.90
05/11/2025	11:07:28.715	63		172.06
			55	172.06
			63	172.06
			8	172.06
05/11/2025	11:07:20.632	100		171.90
			100	171.90
			100	171.90
05/11/2025	11:07:02.954	100		171.88
			100	171.88
			100	171.88
05/11/2025	11:06:52.703	11		172.02
			7	172.02
			4	172.02
			11	172.02
05/11/2025	11:06:50.623	2		172.02
			2	172.02
			2	172.02
05/11/2025	11:06:44.862	29		171.94
			29	171.94
			29	171.94
05/11/2025	11:06:32.774	20		171.92
			20	171.92
			20	171.92
05/11/2025	11:06:15.679	50		171.84
			30	171.84
			20	171.84
			50	171.84
05/11/2025	11:06:03.026	3		171.86
			3	171.86
			3	171.86
05/11/2025	11:05:50.543	1		171.92
			1	171.92
			1	171.92
05/11/2025	11:05:48.446	1		171.94
			1	171.94
			1	171.94
05/11/2025	11:05:44.308	43		171.94
			43	171.94
			43	171.94
05/11/2025	11:05:21.903	2		171.98
			2	171.98
			2	171.98
05/11/2025	11:05:14.536	7		171.98
			7	171.98
			7	171.98
05/11/2025	11:05:08.987	6		172.04
			6	172.04
			6	172.04
05/11/2025	11:04:58.111	1		172.04
			1	172.04
			1	172.04
05/11/2025	11:04:42.001	2		172.04
			2	172.04
			2	172.04
05/11/2025	11:04:09.955	3		172.00
			3	172.00
			3	172.00
05/11/2025	11:03:54.527	1		171.96
			1	171.96
			1	171.96
05/11/2025	11:03:44.073	10		171.82
			10	171.82
			10	171.82
05/11/2025	11:03:21.325	30		171.86
			30	171.86
			30	171.86
05/11/2025	11:03:14.900	120		171.74
			120	171.74
			120	171.74
05/11/2025	11:03:08.089	1 502		171.80
			1 487	171.80
			15	171.80
			1 300	171.80
			50	171.80
			2	171.80
			150	171.80
05/11/2025	11:02:31.665	500		171.62
			500	171.62
			500	171.62
05/11/2025	11:02:26.080	75		171.48
			75	171.48
			75	171.48
05/11/2025	11:02:18.590	100		171.46
			60	171.46
			40	171.46
			100	171.46
05/11/2025	11:02:15.980	200		171.54
			200	171.54
			200	171.54
05/11/2025	11:02:03.398	8		171.60
			8	171.60
			8	171.60
05/11/2025	11:01:51.498	1		171.64
			1	171.64
			1	171.64
05/11/2025	11:01:49.447	15		171.68
			15	171.68
			15	171.68
05/11/2025	11:01:27.247	40		171.60
			40	171.60
			40	171.60
05/11/2025	11:01:10.593	5		171.50
			5	171.50
			5	171.50
05/11/2025	11:01:09.247	2		171.56
			2	171.56
			2	171.56
05/11/2025	11:01:06.692	30		171.70
			30	171.70
			30	171.70
05/11/2025	11:01:03.202	3		171.68
			3	171.68
			3	171.68
05/11/2025	11:00:49.639	2		171.86
			2	171.86
			2	171.86
05/11/2025	11:00:45.440	9		171.86
			9	171.86
			9	171.86
05/11/2025	11:00:35.895	2		171.68
			2	171.68
			2	171.68
05/11/2025	11:00:19.836	1		171.78
			1	171.78
			1	171.78
05/11/2025	11:00:05.103	100		171.82
			100	171.82
			100	171.82
05/11/2025	10:59:52.973	120		171.88
			120	171.88
			120	171.88
05/11/2025	10:59:44.816	1		171.88
			1	171.88
			1	171.88
05/11/2025	10:59:36.424	10		171.78
			10	171.78
			10	171.78
05/11/2025	10:59:20.475	9		171.80
			9	171.80
			9	171.80
05/11/2025	10:59:08.482	5		171.78
			5	171.78
			5	171.78
05/11/2025	10:58:56.046	13		171.92
			13	171.92
			13	171.92
05/11/2025	10:58:44.450	16		171.94
			16	171.94
			16	171.94
05/11/2025	10:58:43.484	40		171.84
			40	171.84
			40	171.84
05/11/2025	10:58:41.042	3		171.94
			3	171.94
			3	171.94
05/11/2025	10:58:28.731	5		171.98
			5	171.98
			5	171.98
05/11/2025	10:58:18.262	10		171.88
			10	171.88
			10	171.88
05/11/2025	10:57:59.822	7		171.96
			7	171.96
			7	171.96
05/11/2025	10:57:50.613	2		171.96
			2	171.96
			2	171.96
05/11/2025	10:57:35.123	1		171.90
			1	171.90
			1	171.90
05/11/2025	10:57:23.137	200		171.80
			200	171.80
			200	171.80
05/11/2025	10:57:14.884	95		171.80
			15	171.80
			95	171.80
			80	171.80
05/11/2025	10:57:12.670	20		171.80
			20	171.80
			20	171.80
05/11/2025	10:57:06.739	20		171.88
			20	171.88
			20	171.88
05/11/2025	10:56:42.603	1		171.96
			1	171.96
			1	171.96
05/11/2025	10:56:37.249	5		171.96
			5	171.96
			5	171.96
05/11/2025	10:56:25.050	1		172.00
			1	172.00
			1	172.00
05/11/2025	10:56:23.593	6		172.00
			6	172.00
			6	172.00
05/11/2025	10:56:16.366	25		172.00
			25	172.00
			25	172.00
05/11/2025	10:56:04.313	150		171.96
			150	171.96
			150	171.96
05/11/2025	10:55:59.533	2		171.96
			2	171.96
			2	171.96
05/11/2025	10:55:23.606	10		171.96
			10	171.96
			10	171.96
05/11/2025	10:55:02.890	3		171.84
			3	171.84
			3	171.84
05/11/2025	10:55:01.674	10		171.84
			10	171.84
			10	171.84
05/11/2025	10:54:39.051	1		171.90
			1	171.90
			1	171.90
05/11/2025	10:54:37.978	89		171.86
			89	171.86
			89	171.86
05/11/2025	10:54:32.617	60		171.86
			60	171.86
			60	171.86
05/11/2025	10:54:30.502	2		171.88
			2	171.88
			2	171.88
05/11/2025	10:54:20.437	3		171.84
			3	171.84
			3	171.84
05/11/2025	10:54:11.786	20		171.86
			20	171.86
			20	171.86
05/11/2025	10:54:10.793	50		171.90
			50	171.90
			50	171.90
05/11/2025	10:52:55.761	70		171.98
			70	171.98
			70	171.98
05/11/2025	10:52:54.527	34		172.00
			34	172.00
			34	172.00
05/11/2025	10:51:33.525	300		171.98
			300	171.98
			300	171.98
05/11/2025	10:51:30.212	3		171.92
			3	171.92
			3	171.92
05/11/2025	10:51:19.348	20		171.90
			20	171.90
			20	171.90
05/11/2025	10:50:58.177	1		172.00
			1	172.00
			1	172.00
05/11/2025	10:50:52.401	33		171.92
			33	171.92
			33	171.92
05/11/2025	10:50:45.792	6		171.98
			6	171.98
			6	171.98
05/11/2025	10:50:29.390	2		171.92
			2	171.92
			2	171.92
05/11/2025	10:50:25.551	33		171.92
			33	171.92
			33	171.92
05/11/2025	10:50:20.435	1		171.94
			1	171.94
			1	171.94
05/11/2025	10:50:11.884	2		171.88
			2	171.88
			2	171.88
05/11/2025	10:49:56.633	20		171.88
			20	171.88
			20	171.88
05/11/2025	10:49:49.653	1		171.74
			1	171.74
			1	171.74
05/11/2025	10:49:41.155	50		171.78
			50	171.78
			50	171.78
05/11/2025	10:49:36.418	25		171.74
			25	171.74
			25	171.74
05/11/2025	10:49:35.406	10		171.72
			10	171.72
			10	171.72
05/11/2025	10:49:13.730	10		171.64
			10	171.64
			10	171.64
05/11/2025	10:48:53.908	5		171.72
			5	171.72
			5	171.72
05/11/2025	10:48:50.343	35		171.64
			35	171.64
			35	171.64
05/11/2025	10:48:47.360	1		171.62
			1	171.62
			1	171.62
05/11/2025	10:48:47.159	2		171.72
			2	171.72
			2	171.72
05/11/2025	10:48:45.045	3		171.62
			3	171.62
			1	171.62
			1	171.62
			1	171.62
05/11/2025	10:47:57.999	500		171.70
			500	171.70
			500	171.70
05/11/2025	10:47:20.231	1		171.72
			1	171.72
			1	171.72
05/11/2025	10:47:13.742	5		171.74
			5	171.74
			5	171.74
05/11/2025	10:46:52.272	1		171.66
			1	171.66
			1	171.66
05/11/2025	10:46:36.399	6		171.64
			6	171.64
			6	171.64
05/11/2025	10:46:21.094	1		171.64
			1	171.64
			1	171.64
05/11/2025	10:46:12.947	2		171.64
			2	171.64
			2	171.64
05/11/2025	10:46:10.772	200		171.72
			200	171.72
			200	171.72
05/11/2025	10:46:06.031	20		171.74
			20	171.74
			20	171.74
05/11/2025	10:46:02.087	40		171.66
			40	171.66
			40	171.66
05/11/2025	10:45:53.797	6		171.66
			6	171.66
			6	171.66
05/11/2025	10:45:50.748	1		171.66
			1	171.66
			1	171.66
05/11/2025	10:45:34.056	25		171.78
			25	171.78
			25	171.78
05/11/2025	10:45:31.805	10		171.66
			10	171.66
			10	171.66
05/11/2025	10:45:25.985	7		171.74
			7	171.74
			7	171.74
05/11/2025	10:45:21.341	5		171.66
			5	171.66
			5	171.66
05/11/2025	10:45:15.411	50		171.84
			50	171.84
			50	171.84
05/11/2025	10:44:50.969	3		171.94
			3	171.94
			3	171.94
05/11/2025	10:44:50.600	140		171.94
			140	171.94
			140	171.94
05/11/2025	10:44:42.121	3		171.88
			3	171.88
			3	171.88
05/11/2025	10:44:37.789	45		171.80
			45	171.80
			45	171.80
05/11/2025	10:44:30.530	16		171.86
			16	171.86
			16	171.86
05/11/2025	10:44:21.808	58		171.80
			58	171.80
			58	171.80
05/11/2025	10:44:01.776	5		171.82
			5	171.82
			5	171.82
05/11/2025	10:43:53.517	14		171.74
			14	171.74
			14	171.74
05/11/2025	10:43:43.422	2		171.76
			2	171.76
			2	171.76
05/11/2025	10:43:41.670	7		171.68
			2	171.68
			7	171.68
			5	171.68
05/11/2025	10:43:21.346	3		171.68
			3	171.68
			3	171.68
05/11/2025	10:43:20.255	1		171.70
			1	171.70
			1	171.70
05/11/2025	10:42:45.442	1		171.66
			1	171.66
			1	171.66
05/11/2025	10:42:26.629	150		171.70
			150	171.70
			150	171.70
05/11/2025	10:41:51.461	20		171.74
			20	171.74
			20	171.74
05/11/2025	10:41:32.779	3		171.76
			3	171.76
			3	171.76
05/11/2025	10:41:20.444	1		171.60
			1	171.60
			1	171.60
05/11/2025	10:41:17.608	10		171.54
			10	171.54
			10	171.54
05/11/2025	10:41:14.566	20		171.54
			20	171.54
			20	171.54
05/11/2025	10:40:58.911	1		171.56
			1	171.56
			1	171.56
05/11/2025	10:40:53.783	1		171.50
			1	171.50
			1	171.50
05/11/2025	10:40:43.071	11		171.58
			11	171.58
			11	171.58
05/11/2025	10:40:33.563	3		171.46
			3	171.46
			3	171.46
05/11/2025	10:40:14.753	1		171.56
			1	171.56
			1	171.56
05/11/2025	10:40:09.636	25		171.48
			25	171.48
			25	171.48
05/11/2025	10:40:03.083	1		171.44
			1	171.44
			1	171.44
05/11/2025	10:39:41.675	5		171.48
			5	171.48
			5	171.48
05/11/2025	10:39:40.723	10		171.48
			4	171.48
			6	171.48
			10	171.48
05/11/2025	10:39:32.404	59		171.54
			59	171.54
			59	171.54
05/11/2025	10:39:16.257	70		171.52
			70	171.52
			70	171.52
05/11/2025	10:39:15.888	20		171.52
			20	171.52
			20	171.52
05/11/2025	10:39:15.324	1		171.58
			1	171.58
			1	171.58
05/11/2025	10:39:00.622	1		171.50
			1	171.50
			1	171.50
05/11/2025	10:38:27.081	2		171.54
			2	171.54
			2	171.54
05/11/2025	10:38:26.935	100		171.54
			100	171.54
			100	171.54
05/11/2025	10:38:11.100	59		171.54
			59	171.54
			59	171.54
05/11/2025	10:38:01.563	10		171.52
			10	171.52
			10	171.52
05/11/2025	10:37:59.489	5		171.52
			5	171.52
			5	171.52
05/11/2025	10:37:53.317	65		171.50
			65	171.50
			65	171.50
05/11/2025	10:37:47.267	12		171.46
			12	171.46
			11	171.46
			1	171.46
05/11/2025	10:37:47.000	1		171.54
			1	171.54
			1	171.54
05/11/2025	10:37:43.209	8		171.46
			8	171.46
			8	171.46
05/11/2025	10:37:28.533	28		171.58
			28	171.58
			28	171.58
05/11/2025	10:37:12.018	28		171.50
			28	171.50
			28	171.50
05/11/2025	10:37:09.060	110		171.56
			110	171.56
			110	171.56
05/11/2025	10:36:47.626	19		171.62
			19	171.62
			19	171.62
05/11/2025	10:36:36.235	1		171.64
			1	171.64
			1	171.64
05/11/2025	10:36:09.459	100		171.62
			100	171.62
			100	171.62
05/11/2025	10:36:04.408	1		171.70
			1	171.70
			1	171.70
05/11/2025	10:35:59.985	87		171.66
			87	171.66
			87	171.66
05/11/2025	10:35:53.910	3		171.64
			3	171.64
			3	171.64
05/11/2025	10:35:31.274	19		171.52
			19	171.52
			19	171.52
05/11/2025	10:35:09.625	33		171.54
			33	171.54
			33	171.54
05/11/2025	10:34:57.099	8		171.54
			8	171.54
			8	171.54
05/11/2025	10:34:37.820	50		171.54
			50	171.54
			50	171.54
05/11/2025	10:34:34.926	19		171.44
			10	171.44
			19	171.44
			9	171.44
05/11/2025	10:34:31.431	123		171.50
			123	171.50
			65	171.50
			58	171.50
05/11/2025	10:34:31.264	15		171.52
			15	171.52
			15	171.52
05/11/2025	10:34:17.033	480		171.50
			18	171.50
			2	171.50
			480	171.50
			460	171.50
05/11/2025	10:33:51.695	5		171.52
			5	171.52
			5	171.52
05/11/2025	10:33:38.756	10		171.56
			10	171.56
			10	171.56
05/11/2025	10:33:36.205	11		171.70
			11	171.70
			11	171.70
05/11/2025	10:32:59.257	15		171.74
			15	171.74
			15	171.74
05/11/2025	10:32:53.905	52		171.82
			52	171.82
			52	171.82
05/11/2025	10:32:31.655	2		171.90
			2	171.90
			2	171.90
05/11/2025	10:32:16.112	5		171.86
			5	171.86
			5	171.86
05/11/2025	10:32:12.961	19		171.88
			19	171.88
			19	171.88
05/11/2025	10:32:09.359	40		171.80
			40	171.80
			40	171.80
05/11/2025	10:31:34.664	1		171.90
			1	171.90
			1	171.90
05/11/2025	10:31:31.087	6		171.88
			6	171.88
			6	171.88
05/11/2025	10:31:24.749	10		171.92
			10	171.92
			10	171.92
05/11/2025	10:31:05.493	29		171.80
			29	171.80
			17	171.80
			12	171.80
05/11/2025	10:30:49.689	351		172.00
			350	172.00
			300	172.00
			1	172.00
			50	172.00
			1	172.00
05/11/2025	10:30:23.770	500		172.00
			500	172.00
			500	172.00
05/11/2025	10:30:16.598	2		172.02
			2	172.02
			2	172.02
05/11/2025	10:30:01.145	3		172.02
			3	172.02
			3	172.02
05/11/2025	10:30:00.947	80		172.10
			80	172.10
			80	172.10
05/11/2025	10:29:18.654	3		172.04
			3	172.04
			3	172.04
05/11/2025	10:29:16.274	1		172.02
			1	172.02
			1	172.02
05/11/2025	10:29:13.938	1		172.02
			1	172.02
			1	172.02
05/11/2025	10:29:06.691	1		172.06
			1	172.06
			1	172.06
05/11/2025	10:29:01.740	30		172.02
			30	172.02
			30	172.02
05/11/2025	10:28:52.782	10		172.02
			10	172.02
			10	172.02
05/11/2025	10:28:46.272	3		172.02
			3	172.02
			3	172.02
05/11/2025	10:27:59.900	1		172.06
			1	172.06
			1	172.06
05/11/2025	10:27:50.414	1		171.94
			1	171.94
			1	171.94
05/11/2025	10:27:49.373	1		172.02
			1	172.02
			1	172.02
05/11/2025	10:27:23.809	11		172.08
			11	172.08
			11	172.08
05/11/2025	10:27:02.882	1		171.98
			1	171.98
			1	171.98
05/11/2025	10:26:43.957	3		172.04
			3	172.04
			3	172.04
05/11/2025	10:26:39.416	50		172.02
			50	172.02
			50	172.02
05/11/2025	10:26:26.827	30		171.96
			30	171.96
			30	171.96
05/11/2025	10:26:05.902	1		172.06
			1	172.06
			1	172.06
05/11/2025	10:26:05.102	5		171.98
			5	171.98
			5	171.98
05/11/2025	10:25:33.558	3		171.94
			3	171.94
			3	171.94
05/11/2025	10:25:33.446	1		172.04
			1	172.04
			1	172.04
05/11/2025	10:25:31.038	40		171.94
			40	171.94
			40	171.94
05/11/2025	10:25:11.709	30		172.02
			30	172.02
			30	172.02
05/11/2025	10:24:46.643	50		172.10
			50	172.10
			50	172.10
05/11/2025	10:24:23.257	300		172.12
			300	172.12
			300	172.12
05/11/2025	10:24:06.836	30		172.00
			30	172.00
			29	172.00
			1	172.00
05/11/2025	10:23:51.787	3		172.08
			3	172.08
			3	172.08
05/11/2025	10:23:41.270	20		172.04
			20	172.04
			20	172.04
05/11/2025	10:23:38.359	50		172.04
			50	172.04
			50	172.04
05/11/2025	10:23:25.053	2		172.10
			2	172.10
			2	172.10
05/11/2025	10:23:20.545	20		172.10
			20	172.10
			20	172.10
05/11/2025	10:23:07.288	175		172.06
			175	172.06
			175	172.06
05/11/2025	10:23:01.565	26		171.96
			26	171.96
			26	171.96
05/11/2025	10:22:47.380	90		172.00
			5	172.00
			90	172.00
			15	172.00
			40	172.00
			30	172.00
05/11/2025	10:22:27.566	5		172.12
			5	172.12
			5	172.12
05/11/2025	10:22:06.420	25		172.12
			25	172.12
			25	172.12
05/11/2025	10:21:42.451	25		172.10
			25	172.10
			25	172.10
05/11/2025	10:21:20.998	10		172.14
			10	172.14
			10	172.14
05/11/2025	10:21:08.690	9		172.02
			9	172.02
			9	172.02
05/11/2025	10:21:01.578	21		172.10
			21	172.10
			21	172.10
05/11/2025	10:20:55.943	1		172.12
			1	172.12
			1	172.12
05/11/2025	10:20:38.638	1		172.10
			1	172.10
			1	172.10
05/11/2025	10:20:37.144	4		172.10
			4	172.10
			4	172.10
05/11/2025	10:20:35.825	10		172.08
			10	172.08
			10	172.08
05/11/2025	10:20:08.876	40		172.08
			40	172.08
			40	172.08
05/11/2025	10:20:04.232	400		172.18
			400	172.18
			400	172.18
05/11/2025	10:19:39.936	10		172.20
			10	172.20
			10	172.20
05/11/2025	10:19:31.999	70		172.22
			70	172.22
			70	172.22
05/11/2025	10:19:02.513	10		172.18
			10	172.18
			10	172.18
05/11/2025	10:18:57.762	30		172.26
			30	172.26
			30	172.26
05/11/2025	10:18:47.522	117		172.20
			117	172.20
			117	172.20
05/11/2025	10:18:21.948	1		172.18
			1	172.18
			1	172.18
05/11/2025	10:18:04.892	2		172.30
			2	172.30
			2	172.30
05/11/2025	10:17:40.582	4		172.26
			4	172.26
			4	172.26
05/11/2025	10:17:30.833	9		172.14
			9	172.14
			9	172.14
05/11/2025	10:17:26.600	1		172.20
			1	172.20
			1	172.20
05/11/2025	10:17:23.044	175		172.20
			175	172.20
			175	172.20
05/11/2025	10:17:15.526	6		172.32
			6	172.32
			6	172.32
05/11/2025	10:17:11.926	150		172.26
			150	172.26
			150	172.26
05/11/2025	10:16:51.000	30		172.22
			30	172.22
			30	172.22
05/11/2025	10:16:25.729	2		172.20
			2	172.20
			2	172.20
05/11/2025	10:16:24.438	100		172.12
			100	172.12
			100	172.12
05/11/2025	10:16:22.365	15		172.14
			15	172.14
			15	172.14
05/11/2025	10:16:18.885	1		172.14
			1	172.14
			1	172.14
05/11/2025	10:16:15.318	1		172.26
			1	172.26
			1	172.26
05/11/2025	10:15:47.098	17		172.18
			17	172.18
			17	172.18
05/11/2025	10:15:45.789	125		172.06
			50	172.06
			75	172.06
			125	172.06
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

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: 42.405 / Ask: 42.43
Volume: 324 633
+0.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 11:19:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice