Tradegate Exchange

PepsiCo Inc.

563

417

115.02

Date	Time	Volume	Order Volume	Price
14/05/2025	16:33:18.226	1		115.02
			1	115.02
			1	115.02
14/05/2025	16:33:14.319	2		115.16
			2	115.16
			2	115.16
14/05/2025	16:33:06.944	10		115.18
			10	115.18
			10	115.18
14/05/2025	16:32:21.345	50		115.16
			50	115.16
			50	115.16
14/05/2025	16:31:18.163	100		115.16
			100	115.16
			100	115.16
14/05/2025	16:30:37.471	1		115.06
			1	115.06
			1	115.06
14/05/2025	16:29:26.999	5		114.98
			5	114.98
			5	114.98
14/05/2025	16:29:07.662	4		114.88
			4	114.88
			4	114.88
14/05/2025	16:29:04.301	12		114.96
			12	114.96
			12	114.96
14/05/2025	16:28:37.758	75		114.94
			75	114.94
			75	114.94
14/05/2025	16:28:31.644	1		114.94
			1	114.94
			1	114.94
14/05/2025	16:28:28.291	5		114.90
			5	114.90
			5	114.90
14/05/2025	16:27:36.742	10		114.94
			10	114.94
			10	114.94
14/05/2025	16:26:46.678	50		115.00
			50	115.00
			50	115.00
14/05/2025	16:25:32.379	10		114.92
			10	114.92
			10	114.92
14/05/2025	16:25:05.627	15		114.98
			15	114.98
			15	114.98
14/05/2025	16:23:51.774	100		114.96
			100	114.96
			100	114.96
14/05/2025	16:23:48.014	20		114.98
			20	114.98
			20	114.98
14/05/2025	16:20:23.493	10		115.08
			10	115.08
			10	115.08
14/05/2025	16:19:34.073	22		115.12
			22	115.12
			22	115.12
14/05/2025	16:19:25.384	20		115.08
			20	115.08
			20	115.08
14/05/2025	16:19:15.168	12		115.10
			12	115.10
			12	115.10
14/05/2025	16:19:13.970	25		115.10
			25	115.10
			25	115.10
14/05/2025	16:18:44.866	16		115.04
			16	115.04
			16	115.04
14/05/2025	16:15:29.782	5		115.00
			5	115.00
			5	115.00
14/05/2025	16:14:14.373	10		115.02
			10	115.02
			10	115.02
14/05/2025	16:13:12.175	3		114.88
			3	114.88
			3	114.88
14/05/2025	16:13:06.146	174		114.96
			174	114.96
			174	114.96
14/05/2025	16:12:59.085	10		114.96
			10	114.96
			10	114.96
14/05/2025	16:12:47.542	8		114.94
			8	114.94
			8	114.94
14/05/2025	16:12:38.867	1		114.94
			1	114.94
			1	114.94
14/05/2025	16:12:01.855	20		114.92
			20	114.92
			20	114.92
14/05/2025	16:11:39.161	20		114.94
			20	114.94
			20	114.94
14/05/2025	16:11:38.546	44		114.94
			44	114.94
			44	114.94
14/05/2025	16:11:15.248	45		114.82
			45	114.82
			45	114.82
14/05/2025	16:11:15.200	155		114.82
			138	114.82
			155	114.82
			8	114.82
			9	114.82
14/05/2025	16:11:15.005	178		114.90
			30	114.90
			18	114.90
			9	114.90
			178	114.90
			5	114.90
			87	114.90
			9	114.90
			10	114.90
			10	114.90
14/05/2025	16:11:13.507	912		114.94
			50	114.94
			25	114.94
			6	114.94
			60	114.94
			10	114.94
			2	114.94
			9	114.94
			25	114.94
			10	114.94
			20	114.94
			3	114.94
			104	114.94
			20	114.94
			10	114.94
			5	114.94
			20	114.94
			30	114.94
			10	114.94
			912	114.94
			45	114.94
			200	114.94
			50	114.94
			3	114.94
			20	114.94
			5	114.94
			10	114.94
			40	114.94
			10	114.94
			5	114.94
			5	114.94
			100	114.94
14/05/2025	16:09:06.793	1 050		115.00
			137	115.00
			10	115.00
			50	115.00
			1 050	115.00
			10	115.00
			100	115.00
			1	115.00
			15	115.00
			5	115.00
			403	115.00
			100	115.00
			30	115.00
			8	115.00
			4	115.00
			7	115.00
			15	115.00
			18	115.00
			18	115.00
			50	115.00
			14	115.00
			5	115.00
			10	115.00
			40	115.00
14/05/2025	16:09:05.580	100		115.02
			100	115.02
			100	115.02
14/05/2025	16:08:52.107	16		115.04
			16	115.04
			16	115.04
14/05/2025	16:07:48.997	30		115.10
			30	115.10
			30	115.10
14/05/2025	16:07:40.307	10		115.14
			10	115.14
			10	115.14
14/05/2025	16:03:56.785	56		115.60
			56	115.60
			16	115.60
			40	115.60
14/05/2025	16:03:48.974	44		115.54
			44	115.54
			44	115.54
14/05/2025	16:03:40.000	12		115.50
			12	115.50
			12	115.50
14/05/2025	16:02:54.606	55		115.50
			55	115.50
			55	115.50
14/05/2025	16:01:34.532	40		115.48
			40	115.48
			40	115.48
14/05/2025	16:01:15.128	5		115.50
			5	115.50
			5	115.50
14/05/2025	16:00:23.455	37		115.62
			37	115.62
			37	115.62
14/05/2025	16:00:20.238	50		115.62
			50	115.62
			50	115.62
14/05/2025	15:58:12.045	9		115.82
			9	115.82
			9	115.82
14/05/2025	15:57:57.061	15		115.86
			15	115.86
			15	115.86
14/05/2025	15:57:14.626	50		115.80
			50	115.80
			50	115.80
14/05/2025	15:55:19.344	6		115.50
			6	115.50
			6	115.50
14/05/2025	15:51:28.820	9		115.32
			9	115.32
			9	115.32
14/05/2025	15:50:42.221	12		115.38
			12	115.38
			12	115.38
14/05/2025	15:50:40.197	9		115.40
			9	115.40
			9	115.40
14/05/2025	15:48:33.111	1		115.44
			1	115.44
			1	115.44
14/05/2025	15:48:10.544	200		115.48
			200	115.48
			200	115.48
14/05/2025	15:47:57.177	1		115.44
			1	115.44
			1	115.44
14/05/2025	15:47:55.985	1		115.48
			1	115.48
			1	115.48
14/05/2025	15:47:36.064	106		115.48
			106	115.48
			106	115.48
14/05/2025	15:47:34.274	44		115.48
			44	115.48
			44	115.48
14/05/2025	15:47:12.563	5		115.42
			5	115.42
			5	115.42
14/05/2025	15:46:28.232	50		115.44
			50	115.44
			50	115.44
14/05/2025	15:46:04.662	1		115.48
			1	115.48
			1	115.48
14/05/2025	15:45:44.718	1		115.44
			1	115.44
			1	115.44
14/05/2025	15:44:38.063	20		115.38
			20	115.38
			20	115.38
14/05/2025	15:44:06.087	18		115.32
			18	115.32
			18	115.32
14/05/2025	15:43:59.747	32		115.30
			32	115.30
			32	115.30
14/05/2025	15:43:15.824	30		115.22
			30	115.22
			30	115.22
14/05/2025	15:42:28.040	30		115.34
			30	115.34
			30	115.34
14/05/2025	15:41:07.698	7		115.20
			7	115.20
			7	115.20
14/05/2025	15:40:38.895	10		115.04
			10	115.04
			10	115.04
14/05/2025	15:40:17.035	5		115.04
			5	115.04
			5	115.04
14/05/2025	15:40:15.033	2		115.04
			2	115.04
			2	115.04
14/05/2025	15:40:14.280	15		115.00
			15	115.00
			15	115.00
14/05/2025	15:40:06.103	1 050		115.00
			20	115.00
			4	115.00
			582	115.00
			1 050	115.00
			9	115.00
			15	115.00
			400	115.00
			1	115.00
			3	115.00
			16	115.00
14/05/2025	15:39:59.545	9		115.10
			9	115.10
			9	115.10
14/05/2025	15:39:55.176	10		115.12
			10	115.12
			10	115.12
14/05/2025	15:39:38.161	100		115.10
			9	115.10
			8	115.10
			15	115.10
			43	115.10
			10	115.10
			100	115.10
			10	115.10
			5	115.10
14/05/2025	15:39:37.876	196		115.12
			196	115.12
			196	115.12
14/05/2025	15:39:37.038	26		115.14
			26	115.14
			26	115.14
14/05/2025	15:36:43.000	2		115.12
			2	115.12
			2	115.12
14/05/2025	15:35:44.651	22		115.22
			22	115.22
			22	115.22
14/05/2025	15:35:34.593	19		115.24
			15	115.24
			19	115.24
			4	115.24
14/05/2025	15:34:57.568	26		115.30
			26	115.30
			26	115.30
14/05/2025	15:34:45.957	20		115.40
			20	115.40
			20	115.40
14/05/2025	15:34:44.784	15		115.42
			15	115.42
			15	115.42
14/05/2025	15:33:28.849	87		115.38
			87	115.38
			87	115.38
14/05/2025	15:33:28.410	5		115.40
			5	115.40
			5	115.40
14/05/2025	15:33:23.574	30		115.44
			30	115.44
			30	115.44
14/05/2025	15:33:21.442	20		115.48
			20	115.48
			20	115.48
14/05/2025	15:33:21.181	228		115.50
			23	115.50
			8	115.50
			13	115.50
			25	115.50
			6	115.50
			25	115.50
			10	115.50
			8	115.50
			100	115.50
			228	115.50
			10	115.50
14/05/2025	15:32:47.634	1		115.86
			1	115.86
			1	115.86
14/05/2025	15:32:26.888	10		115.64
			10	115.64
			10	115.64
14/05/2025	15:30:49.188	64		115.60
			42	115.60
			20	115.60
			2	115.60
			64	115.60
14/05/2025	15:30:34.702	50		115.62
			50	115.62
			50	115.62
14/05/2025	15:30:32.941	9		115.64
			9	115.64
			9	115.64
14/05/2025	15:30:24.427	62		116.00
			7	116.00
			62	116.00
			40	116.00
			15	116.00
14/05/2025	15:29:54.928	50		116.02
			50	116.02
			50	116.02
14/05/2025	15:27:59.535	3		116.50
			3	116.50
			3	116.50
14/05/2025	15:26:19.204	4		116.50
			4	116.50
			4	116.50
14/05/2025	15:26:00.110	18		116.50
			18	116.50
			18	116.50
14/05/2025	15:21:27.559	9		116.50
			9	116.50
			9	116.50
14/05/2025	15:20:55.116	10		116.50
			10	116.50
			10	116.50
14/05/2025	15:20:19.065	14		116.50
			14	116.50
			14	116.50
14/05/2025	15:19:04.250	50		116.50
			50	116.50
			50	116.50
14/05/2025	15:17:01.474	11		116.50
			11	116.50
			11	116.50
14/05/2025	15:12:06.987	2		116.02
			2	116.02
			2	116.02
14/05/2025	15:11:59.002	30		116.50
			30	116.50
			30	116.50
14/05/2025	15:05:06.898	10		116.50
			10	116.50
			10	116.50
14/05/2025	15:04:47.569	70		116.48
			70	116.48
			70	116.48
14/05/2025	15:04:41.165	130		116.50
			130	116.50
			130	116.50
14/05/2025	15:03:37.216	1		116.50
			1	116.50
			1	116.50
14/05/2025	14:59:47.560	10		116.50
			10	116.50
			10	116.50
14/05/2025	14:58:47.200	15		116.50
			15	116.50
			15	116.50
14/05/2025	14:55:09.339	10		116.50
			10	116.50
			10	116.50
14/05/2025	14:47:33.018	10		116.50
			10	116.50
			10	116.50
14/05/2025	14:43:02.631	29		116.02
			29	116.02
			29	116.02
14/05/2025	14:39:46.726	25		116.50
			25	116.50
			25	116.50
14/05/2025	14:33:36.720	4		116.50
			4	116.50
			4	116.50
14/05/2025	14:33:04.431	4		116.02
			4	116.02
			4	116.02
14/05/2025	14:31:54.232	100		116.10
			100	116.10
			100	116.10
14/05/2025	14:31:53.526	100		116.10
			100	116.10
			100	116.10
14/05/2025	14:31:42.679	385		116.16
			385	116.16
			385	116.16
14/05/2025	14:31:34.593	130		116.18
			130	116.18
			130	116.18
14/05/2025	14:31:34.544	130		116.18
			130	116.18
			130	116.18
14/05/2025	14:29:44.576	6		116.08
			6	116.08
			6	116.08
14/05/2025	14:29:05.420	37		116.02
			37	116.02
			37	116.02
14/05/2025	14:28:12.800	3		116.20
			3	116.20
			3	116.20
14/05/2025	14:24:04.374	820		116.18
			820	116.18
			820	116.18
14/05/2025	14:23:59.450	100		116.20
			100	116.20
			100	116.20
14/05/2025	14:23:58.830	114		116.20
			114	116.20
			114	116.20
14/05/2025	14:22:35.904	10		116.50
			10	116.50
			10	116.50
14/05/2025	14:20:33.414	13		116.20
			13	116.20
			13	116.20
14/05/2025	14:20:15.927	28		116.20
			28	116.20
			28	116.20
14/05/2025	14:20:00.387	180		116.20
			180	116.20
			180	116.20
14/05/2025	14:19:06.834	100		116.50
			100	116.50
			100	116.50
14/05/2025	14:18:54.251	180		116.18
			180	116.18
			180	116.18
14/05/2025	14:18:21.963	4		116.30
			4	116.30
			4	116.30
14/05/2025	14:16:01.908	70		116.14
			70	116.14
			70	116.14
14/05/2025	14:16:01.805	130		116.14
			130	116.14
			130	116.14
14/05/2025	14:15:29.800	10		116.14
			10	116.14
			10	116.14
14/05/2025	14:14:17.084	24		116.28
			24	116.28
			24	116.28
14/05/2025	14:12:21.217	1		116.20
			1	116.20
			1	116.20
14/05/2025	14:12:06.428	10		116.20
			10	116.20
			10	116.20
14/05/2025	14:11:44.720	10		116.02
			10	116.02
			10	116.02
14/05/2025	14:11:11.711	2		116.24
			2	116.24
			2	116.24
14/05/2025	14:08:15.195	5		116.24
			5	116.24
			5	116.24
14/05/2025	14:07:10.732	15		116.20
			15	116.20
			15	116.20
14/05/2025	14:05:54.399	15		116.02
			15	116.02
			15	116.02
14/05/2025	14:03:25.594	20		116.12
			20	116.12
			20	116.12
14/05/2025	14:02:44.968	10		116.10
			10	116.10
			10	116.10
14/05/2025	14:02:12.055	43		116.06
			43	116.06
			43	116.06
14/05/2025	14:01:56.630	14		116.08
			14	116.08
			14	116.08
14/05/2025	13:56:11.900	21		116.14
			21	116.14
			21	116.14
14/05/2025	13:55:30.629	130		116.00
			130	116.00
			130	116.00
14/05/2025	13:55:28.019	130		115.90
			130	115.90
			130	115.90
14/05/2025	13:55:20.720	866		115.70
			15	115.70
			729	115.70
			866	115.70
			2	115.70
			15	115.70
			5	115.70
			100	115.70
14/05/2025	13:54:49.145	44		116.06
			44	116.06
			44	116.06
14/05/2025	13:52:01.303	4		116.30
			4	116.30
			4	116.30
14/05/2025	13:51:40.299	8		116.30
			8	116.30
			8	116.30
14/05/2025	13:51:36.078	20		116.20
			20	116.20
			20	116.20
14/05/2025	13:51:24.026	44		116.22
			44	116.22
			44	116.22
14/05/2025	13:51:09.813	8		116.22
			8	116.22
			8	116.22
14/05/2025	13:51:08.491	44		116.22
			44	116.22
			44	116.22
14/05/2025	13:50:57.392	180		116.20
			180	116.20
			180	116.20
14/05/2025	13:45:22.472	15		116.30
			15	116.30
			15	116.30
14/05/2025	13:42:18.656	3		116.14
			3	116.14
			3	116.14
14/05/2025	13:41:41.009	1		116.30
			1	116.30
			1	116.30
14/05/2025	13:35:38.049	116		116.18
			116	116.18
			116	116.18
14/05/2025	13:35:24.478	1		116.22
			1	116.22
			1	116.22
14/05/2025	13:35:24.431	130		116.22
			130	116.22
			130	116.22
14/05/2025	13:35:04.720	30		116.16
			30	116.16
			30	116.16
14/05/2025	13:34:31.701	21		116.24
			21	116.24
			21	116.24
14/05/2025	13:31:08.756	125		116.16
			125	116.16
			125	116.16
14/05/2025	13:28:40.580	50		116.16
			50	116.16
			50	116.16
14/05/2025	13:28:26.648	6		116.34
			6	116.34
			6	116.34
14/05/2025	13:24:50.066	2		116.32
			2	116.32
			2	116.32
14/05/2025	13:24:28.823	8		116.32
			8	116.32
			8	116.32
14/05/2025	13:23:19.733	104		116.12
			104	116.12
			104	116.12
14/05/2025	13:22:02.102	10		116.34
			10	116.34
			10	116.34
14/05/2025	13:17:30.380	30		116.58
			30	116.58
			25	116.58
			5	116.58
14/05/2025	13:17:24.642	130		116.58
			130	116.58
			130	116.58
14/05/2025	13:14:19.217	1		116.56
			1	116.56
			1	116.56
14/05/2025	13:12:21.002	122		116.34
			86	116.34
			36	116.34
			122	116.34
14/05/2025	13:12:14.163	43		116.52
			43	116.52
			43	116.52
14/05/2025	13:09:53.556	50		116.54
			50	116.54
			50	116.54
14/05/2025	13:09:19.413	19		116.66
			19	116.66
			19	116.66
14/05/2025	13:08:57.994	20		116.58
			20	116.58
			20	116.58
14/05/2025	13:07:16.476	8		116.56
			8	116.56
			8	116.56
14/05/2025	13:03:38.960	6		116.52
			6	116.52
			6	116.52
14/05/2025	13:00:22.841	38		116.50
			38	116.50
			38	116.50
14/05/2025	12:56:51.142	11		116.48
			11	116.48
			11	116.48
14/05/2025	12:56:20.991	23		116.50
			23	116.50
			23	116.50
14/05/2025	12:53:22.392	10		116.50
			10	116.50
			10	116.50
14/05/2025	12:48:56.048	25		116.64
			25	116.64
			25	116.64
14/05/2025	12:46:45.055	25		116.62
			25	116.62
			25	116.62
14/05/2025	12:43:42.669	150		116.50
			150	116.50
			150	116.50
14/05/2025	12:42:51.866	130		116.48
			130	116.48
			130	116.48
14/05/2025	12:42:16.811	19		116.48
			19	116.48
			19	116.48
14/05/2025	12:42:00.556	43		116.42
			43	116.42
			43	116.42
14/05/2025	12:41:17.109	50		116.48
			50	116.48
			50	116.48
14/05/2025	12:38:21.253	15		116.48
			15	116.48
			15	116.48
14/05/2025	12:37:33.635	5		116.46
			5	116.46
			5	116.46
14/05/2025	12:37:10.977	19		116.48
			19	116.48
			19	116.48
14/05/2025	12:36:22.750	50		116.46
			50	116.46
			50	116.46
14/05/2025	12:26:37.577	7		116.48
			7	116.48
			7	116.48
14/05/2025	12:24:28.357	21		116.46
			21	116.46
			21	116.46
14/05/2025	12:22:08.260	25		116.26
			25	116.26
			25	116.26
14/05/2025	12:21:18.543	10		116.46
			10	116.46
			10	116.46
14/05/2025	12:16:13.465	9		116.46
			9	116.46
			9	116.46
14/05/2025	12:15:25.551	11		116.46
			11	116.46
			11	116.46
14/05/2025	12:11:39.911	1		116.26
			1	116.26
			1	116.26
14/05/2025	12:01:21.685	130		116.28
			130	116.28
			130	116.28
14/05/2025	11:56:35.992	35		116.20
			35	116.20
			35	116.20
14/05/2025	11:55:14.903	17		116.12
			17	116.12
			17	116.12
14/05/2025	11:54:09.698	10		116.14
			10	116.14
			10	116.14
14/05/2025	11:53:54.870	1		116.02
			1	116.02
			1	116.02
14/05/2025	11:53:34.816	18		116.12
			18	116.12
			18	116.12
14/05/2025	11:53:20.816	25		116.12
			25	116.12
			25	116.12
14/05/2025	11:47:53.971	1		116.06
			1	116.06
			1	116.06
14/05/2025	11:46:54.272	38		115.88
			38	115.88
			38	115.88
14/05/2025	11:44:15.799	130		115.90
			130	115.90
			130	115.90
14/05/2025	11:44:08.950	225		115.70
			25	115.70
			225	115.70
			120	115.70
			50	115.70
			30	115.70
14/05/2025	11:43:59.818	75		116.02
			75	116.02
			75	116.02
14/05/2025	11:42:55.862	10		116.18
			10	116.18
			10	116.18
14/05/2025	11:41:20.483	10		116.20
			10	116.20
			10	116.20
14/05/2025	11:35:58.801	1		116.22
			1	116.22
			1	116.22
14/05/2025	11:34:33.649	17		116.18
			17	116.18
			17	116.18
14/05/2025	11:34:09.328	7		116.18
			7	116.18
			7	116.18
14/05/2025	11:33:42.169	12		116.16
			12	116.16
			12	116.16
14/05/2025	11:33:04.875	10		116.16
			10	116.16
			10	116.16
14/05/2025	11:32:05.568	70		116.04
			70	116.04
			70	116.04
14/05/2025	11:31:58.982	130		116.04
			130	116.04
			130	116.04
14/05/2025	11:30:37.578	15		116.02
			15	116.02
			15	116.02
14/05/2025	11:29:58.895	130		115.90
			130	115.90
			130	115.90
14/05/2025	11:25:35.209	20		115.90
			20	115.90
			20	115.90
14/05/2025	11:25:03.235	130		115.90
			130	115.90
			130	115.90
14/05/2025	11:25:02.515	5		115.90
			5	115.90
			5	115.90
14/05/2025	11:24:49.573	50		115.90
			50	115.90
			50	115.90
14/05/2025	11:24:32.141	1		115.90
			1	115.90
			1	115.90
14/05/2025	11:23:43.609	1		115.90
			1	115.90
			1	115.90
14/05/2025	11:23:42.906	13		115.90
			13	115.90
			13	115.90
14/05/2025	11:23:39.900	66		115.90
			66	115.90
			66	115.90
14/05/2025	11:23:39.744	82		115.90
			82	115.90
			82	115.90
14/05/2025	11:22:38.401	200		115.82
			200	115.82
			200	115.82
14/05/2025	11:22:34.770	300		115.82
			300	115.82
			300	115.82
14/05/2025	11:22:02.620	340		115.70
			340	115.70
			1	115.70
			218	115.70
			12	115.70
			9	115.70
			50	115.70
			50	115.70
14/05/2025	11:21:33.113	130		115.94
			130	115.94
			130	115.94
14/05/2025	11:21:33.076	130		115.94
			130	115.94
			130	115.94
14/05/2025	11:21:15.708	15		116.02
			15	116.02
			15	116.02
14/05/2025	11:20:50.281	5		116.18
			5	116.18
			5	116.18
14/05/2025	11:20:12.192	100		116.16
			100	116.16
			100	116.16
14/05/2025	11:20:11.514	100		116.16
			100	116.16
			100	116.16
14/05/2025	11:19:25.163	13		116.24
			13	116.24
			13	116.24
14/05/2025	11:18:55.160	577		116.00
			10	116.00
			25	116.00
			10	116.00
			20	116.00
			40	116.00
			2	116.00
			9	116.00
			20	116.00
			2	116.00
			10	116.00
			140	116.00
			30	116.00
			437	116.00
			100	116.00
			8	116.00
			10	116.00
			256	116.00
			25	116.00
14/05/2025	11:18:44.981	130		116.04
			130	116.04
			130	116.04
14/05/2025	11:18:44.947	130		116.04
			130	116.04
			130	116.04
14/05/2025	11:18:10.601	50		116.24
			50	116.24
			50	116.24
14/05/2025	11:12:52.686	10		116.26
			10	116.26
			10	116.26
14/05/2025	11:12:46.817	50		116.26
			50	116.26
			50	116.26
14/05/2025	11:12:31.436	2		116.26
			2	116.26
			2	116.26
14/05/2025	11:12:10.397	362		116.02
			10	116.02
			352	116.02
			362	116.02
14/05/2025	11:12:00.251	44		116.12
			44	116.12
			44	116.12
14/05/2025	11:12:00.180	44		116.12
			44	116.12
			44	116.12
14/05/2025	11:11:49.255	10		116.28
			10	116.28
			10	116.28
14/05/2025	11:11:39.090	8		116.28
			8	116.28
			8	116.28
14/05/2025	11:10:13.469	50		116.40
			50	116.40
			50	116.40
14/05/2025	11:09:17.012	35		116.42
			35	116.42
			35	116.42
14/05/2025	11:09:09.272	8		116.42
			8	116.42
			8	116.42
14/05/2025	11:04:44.794	42		116.42
			42	116.42
			42	116.42
14/05/2025	11:03:26.236	8		116.42
			8	116.42
			8	116.42
14/05/2025	10:59:42.174	270		116.10
			40	116.10
			25	116.10
			270	116.10
			205	116.10
14/05/2025	10:59:36.807	130		116.28
			130	116.28
			130	116.28
14/05/2025	10:59:30.845	3		116.60
			3	116.60
			3	116.60
14/05/2025	10:57:25.298	13		116.40
			13	116.40
			13	116.40
14/05/2025	10:54:18.458	20		116.36
			20	116.36
			20	116.36
14/05/2025	10:52:51.782	50		116.38
			50	116.38
			50	116.38
14/05/2025	10:51:21.750	20		116.40
			20	116.40
			20	116.40
14/05/2025	10:50:09.848	10		116.40
			10	116.40
			10	116.40
14/05/2025	10:43:06.448	9		116.42
			9	116.42
			9	116.42
14/05/2025	10:40:59.995	17		116.40
			17	116.40
			17	116.40
14/05/2025	10:39:59.689	90		116.42
			90	116.42
			90	116.42
14/05/2025	10:39:20.938	1		116.42
			1	116.42
			1	116.42
14/05/2025	10:36:37.471	1		116.26
			1	116.26
			1	116.26
14/05/2025	10:35:29.466	8		116.26
			8	116.26
			8	116.26
14/05/2025	10:33:40.587	10		116.40
			10	116.40
			10	116.40
14/05/2025	10:29:58.876	130		116.38
			130	116.38
			130	116.38
14/05/2025	10:28:13.673	3		116.20
			3	116.20
			3	116.20
14/05/2025	10:26:50.882	130		116.14
			130	116.14
			130	116.14

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: 118.42 / Ask: 118.48
Volume: 686 104
+2.00%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 16:33:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice