Tradegate Exchange

Advanced Micro Devices Inc.

1379

1143

221.65

Date	Time	Volume	Order Volume	Price
04/11/2025	18:14:39.357	2		221.65
			2	221.65
			2	221.65
04/11/2025	18:14:39.152	25		221.30
			25	221.30
			25	221.30
04/11/2025	18:14:36.619	40		221.55
			40	221.55
			40	221.55
04/11/2025	18:14:08.053	5		221.10
			5	221.10
			5	221.10
04/11/2025	18:13:40.071	17		221.15
			17	221.15
			17	221.15
04/11/2025	18:13:05.453	25		221.05
			25	221.05
			25	221.05
04/11/2025	18:12:38.040	10		221.05
			10	221.05
			10	221.05
04/11/2025	18:12:33.324	4		221.10
			4	221.10
			4	221.10
04/11/2025	18:12:17.927	53		221.10
			53	221.10
			53	221.10
04/11/2025	18:11:51.908	100		221.25
			100	221.25
			100	221.25
04/11/2025	18:11:04.553	15		220.95
			15	220.95
			15	220.95
04/11/2025	18:10:55.475	550		221.05
			550	221.05
			550	221.05
04/11/2025	18:10:41.369	10		220.95
			10	220.95
			10	220.95
04/11/2025	18:10:11.637	84		220.95
			84	220.95
			84	220.95
04/11/2025	18:09:56.821	6		221.00
			5	221.00
			3	221.00
			1	221.00
			3	221.00
04/11/2025	18:09:37.191	10		221.35
			10	221.35
			10	221.35
04/11/2025	18:09:28.633	43		221.10
			43	221.10
			43	221.10
04/11/2025	18:08:50.962	52		221.05
			52	221.05
			52	221.05
04/11/2025	18:08:50.057	23		221.05
			23	221.05
			23	221.05
04/11/2025	18:08:43.672	7		221.05
			7	221.05
			7	221.05
04/11/2025	18:08:37.945	23		221.05
			23	221.05
			23	221.05
04/11/2025	18:08:30.149	4		220.85
			4	220.85
			4	220.85
04/11/2025	18:07:55.207	5		221.15
			5	221.15
			5	221.15
04/11/2025	18:07:52.092	4		221.15
			4	221.15
			4	221.15
04/11/2025	18:07:28.868	1		221.20
			1	221.20
			1	221.20
04/11/2025	18:07:00.722	15		221.55
			15	221.55
			15	221.55
04/11/2025	18:06:55.742	5		221.55
			5	221.55
			5	221.55
04/11/2025	18:06:45.195	1		221.65
			1	221.65
			1	221.65
04/11/2025	18:04:00.262	4		221.55
			4	221.55
			4	221.55
04/11/2025	18:03:37.933	20		222.05
			20	222.05
			20	222.05
04/11/2025	18:00:54.932	11		221.60
			11	221.60
			11	221.60
04/11/2025	18:00:19.334	25		222.15
			25	222.15
			5	222.15
			20	222.15
04/11/2025	17:59:39.780	117		221.60
			117	221.60
			117	221.60
04/11/2025	17:59:02.924	13		221.90
			13	221.90
			13	221.90
04/11/2025	17:57:37.133	946		221.60
			946	221.60
			946	221.60
04/11/2025	17:57:33.707	85		221.60
			85	221.60
			85	221.60
04/11/2025	17:57:24.429	50		221.25
			50	221.25
			50	221.25
04/11/2025	17:57:03.582	45		221.45
			45	221.45
			45	221.45
04/11/2025	17:56:50.442	518		221.60
			518	221.60
			518	221.60
04/11/2025	17:56:32.973	20		221.95
			20	221.95
			20	221.95
04/11/2025	17:56:01.859	5		221.85
			5	221.85
			5	221.85
04/11/2025	17:55:56.517	405		221.90
			405	221.90
			405	221.90
04/11/2025	17:55:32.939	4		222.20
			4	222.20
			4	222.20
04/11/2025	17:55:26.767	23		221.95
			23	221.95
			23	221.95
04/11/2025	17:55:26.433	23		221.95
			23	221.95
			23	221.95
04/11/2025	17:53:32.462	9		221.55
			9	221.55
			9	221.55
04/11/2025	17:53:28.028	7		221.60
			7	221.60
			7	221.60
04/11/2025	17:52:21.401	25		221.70
			25	221.70
			25	221.70
04/11/2025	17:50:37.459	4		222.10
			4	222.10
			4	222.10
04/11/2025	17:50:04.727	30		222.15
			30	222.15
			30	222.15
04/11/2025	17:48:31.103	5		222.55
			5	222.55
			5	222.55
04/11/2025	17:47:45.192	2		222.60
			2	222.60
			2	222.60
04/11/2025	17:47:37.255	16		222.65
			16	222.65
			16	222.65
04/11/2025	17:45:27.422	30		223.10
			30	223.10
			30	223.10
04/11/2025	17:43:36.460	25		223.10
			25	223.10
			25	223.10
04/11/2025	17:43:24.766	26		222.85
			26	222.85
			26	222.85
04/11/2025	17:43:00.679	2		222.60
			2	222.60
			2	222.60
04/11/2025	17:41:38.595	100		222.35
			100	222.35
			100	222.35
04/11/2025	17:41:02.168	100		222.35
			100	222.35
			100	222.35
04/11/2025	17:40:41.561	23		222.50
			23	222.50
			23	222.50
04/11/2025	17:39:20.299	50		222.85
			50	222.85
			50	222.85
04/11/2025	17:36:33.798	8		222.35
			8	222.35
			8	222.35
04/11/2025	17:35:55.231	80		222.20
			50	222.20
			30	222.20
			80	222.20
04/11/2025	17:33:37.866	75		221.75
			75	221.75
			75	221.75
04/11/2025	17:33:10.933	2		221.75
			2	221.75
			2	221.75
04/11/2025	17:32:34.738	6		221.80
			6	221.80
			6	221.80
04/11/2025	17:32:31.243	3		221.80
			3	221.80
			3	221.80
04/11/2025	17:32:21.118	7		221.80
			7	221.80
			7	221.80
04/11/2025	17:31:37.316	20		222.00
			20	222.00
			20	222.00
04/11/2025	17:31:02.619	8		222.25
			8	222.25
			8	222.25
04/11/2025	17:28:27.766	100		222.20
			100	222.20
			100	222.20
04/11/2025	17:28:11.219	6		222.00
			6	222.00
			6	222.00
04/11/2025	17:27:54.139	2		221.65
			2	221.65
			2	221.65
04/11/2025	17:27:52.372	10		221.65
			10	221.65
			10	221.65
04/11/2025	17:27:47.708	18		221.95
			18	221.95
			18	221.95
04/11/2025	17:25:32.770	110		221.50
			110	221.50
			110	221.50
04/11/2025	17:25:17.068	40		221.55
			40	221.55
			40	221.55
04/11/2025	17:24:33.521	4		221.70
			4	221.70
			4	221.70
04/11/2025	17:24:14.049	4		221.80
			4	221.80
			4	221.80
04/11/2025	17:23:16.659	2		222.15
			2	222.15
			2	222.15
04/11/2025	17:21:42.134	3		221.80
			3	221.80
			3	221.80
04/11/2025	17:21:40.783	45		221.75
			45	221.75
			45	221.75
04/11/2025	17:19:28.352	10		221.95
			10	221.95
			10	221.95
04/11/2025	17:19:09.101	1		222.00
			1	222.00
			1	222.00
04/11/2025	17:18:21.880	10		222.25
			10	222.25
			10	222.25
04/11/2025	17:18:04.047	510		222.10
			510	222.10
			510	222.10
04/11/2025	17:14:58.177	350		222.20
			350	222.20
			350	222.20
04/11/2025	17:14:49.224	18		222.15
			18	222.15
			18	222.15
04/11/2025	17:14:46.439	15		222.05
			15	222.05
			15	222.05
04/11/2025	17:14:46.106	1		222.05
			1	222.05
			1	222.05
04/11/2025	17:14:13.048	60		222.00
			60	222.00
			60	222.00
04/11/2025	17:12:53.319	400		222.10
			400	222.10
			400	222.10
04/11/2025	17:10:55.383	45		221.90
			45	221.90
			45	221.90
04/11/2025	17:10:51.763	9		221.90
			9	221.90
			9	221.90
04/11/2025	17:10:51.712	66		221.90
			66	221.90
			66	221.90
04/11/2025	17:10:45.529	1		222.20
			1	222.20
			1	222.20
04/11/2025	17:09:20.431	1		222.70
			1	222.70
			1	222.70
04/11/2025	17:08:50.707	50		222.30
			50	222.30
			50	222.30
04/11/2025	17:08:43.492	89		222.65
			89	222.65
			89	222.65
04/11/2025	17:07:58.612	50		223.05
			50	223.05
			50	223.05
04/11/2025	17:07:03.533	4		222.80
			4	222.80
			4	222.80
04/11/2025	17:05:52.069	36		222.45
			36	222.45
			36	222.45
04/11/2025	17:04:44.569	19		223.00
			19	223.00
			19	223.00
04/11/2025	17:03:20.395	40		222.85
			40	222.85
			40	222.85
04/11/2025	17:02:50.765	110		222.90
			110	222.90
			110	222.90
04/11/2025	17:01:08.574	111		223.00
			11	223.00
			100	223.00
			111	223.00
04/11/2025	17:01:01.687	1		222.90
			1	222.90
			1	222.90
04/11/2025	17:00:10.400	1		222.65
			1	222.65
			1	222.65
04/11/2025	17:00:03.498	5		222.65
			5	222.65
			5	222.65
04/11/2025	16:58:55.341	2		222.65
			2	222.65
			2	222.65
04/11/2025	16:58:40.529	25		222.40
			25	222.40
			25	222.40
04/11/2025	16:58:38.607	4		222.35
			4	222.35
			4	222.35
04/11/2025	16:56:22.054	7		222.65
			7	222.65
			7	222.65
04/11/2025	16:56:15.382	10		222.35
			10	222.35
			10	222.35
04/11/2025	16:54:50.706	5		222.60
			5	222.60
			5	222.60
04/11/2025	16:54:36.511	45		222.55
			45	222.55
			45	222.55
04/11/2025	16:54:01.490	2		222.50
			2	222.50
			2	222.50
04/11/2025	16:53:50.926	1		222.70
			1	222.70
			1	222.70
04/11/2025	16:53:21.339	46		222.50
			46	222.50
			46	222.50
04/11/2025	16:51:40.272	14		222.70
			14	222.70
			14	222.70
04/11/2025	16:49:50.727	1		222.85
			1	222.85
			1	222.85
04/11/2025	16:49:37.894	1		222.75
			1	222.75
			1	222.75
04/11/2025	16:49:11.481	5		222.60
			5	222.60
			5	222.60
04/11/2025	16:48:26.104	40		223.20
			40	223.20
			40	223.20
04/11/2025	16:48:13.803	100		223.00
			100	223.00
			100	223.00
04/11/2025	16:48:07.254	5		222.85
			5	222.85
			5	222.85
04/11/2025	16:46:50.403	1		223.40
			1	223.40
			1	223.40
04/11/2025	16:46:35.245	2		223.05
			2	223.05
			2	223.05
04/11/2025	16:46:22.454	2		223.15
			2	223.15
			2	223.15
04/11/2025	16:46:17.305	3		223.05
			3	223.05
			3	223.05
04/11/2025	16:45:32.716	35		223.30
			35	223.30
			35	223.30
04/11/2025	16:44:39.041	25		223.20
			25	223.20
			25	223.20
04/11/2025	16:44:10.778	2		223.45
			2	223.45
			2	223.45
04/11/2025	16:44:00.731	3		223.45
			3	223.45
			3	223.45
04/11/2025	16:43:49.488	5		223.55
			5	223.55
			5	223.55
04/11/2025	16:43:39.877	33		223.70
			33	223.70
			33	223.70
04/11/2025	16:43:25.822	2		223.50
			2	223.50
			2	223.50
04/11/2025	16:42:15.683	3		223.70
			3	223.70
			3	223.70
04/11/2025	16:42:07.182	12		223.50
			12	223.50
			12	223.50
04/11/2025	16:42:02.867	3		223.40
			3	223.40
			3	223.40
04/11/2025	16:41:55.936	5		223.75
			5	223.75
			5	223.75
04/11/2025	16:40:46.363	11		224.05
			11	224.05
			11	224.05
04/11/2025	16:36:01.248	25		223.05
			25	223.05
			25	223.05
04/11/2025	16:35:43.467	3		223.25
			3	223.25
			3	223.25
04/11/2025	16:35:40.557	924		223.15
			9	223.15
			915	223.15
			924	223.15
04/11/2025	16:35:14.516	1 000		223.30
			1 000	223.30
			1 000	223.30
04/11/2025	16:34:08.101	8		222.90
			8	222.90
			8	222.90
04/11/2025	16:32:49.793	70		223.15
			70	223.15
			70	223.15
04/11/2025	16:32:38.070	25		223.15
			25	223.15
			25	223.15
04/11/2025	16:32:19.410	1		223.10
			1	223.10
			1	223.10
04/11/2025	16:31:20.753	4		223.20
			4	223.20
			4	223.20
04/11/2025	16:31:17.584	5		223.10
			5	223.10
			5	223.10
04/11/2025	16:30:31.054	10		223.45
			10	223.45
			10	223.45
04/11/2025	16:28:53.206	14		223.40
			14	223.40
			14	223.40
04/11/2025	16:28:00.828	4		223.45
			4	223.45
			4	223.45
04/11/2025	16:26:57.299	24		223.95
			24	223.95
			24	223.95
04/11/2025	16:26:51.079	5		224.05
			5	224.05
			5	224.05
04/11/2025	16:26:49.012	31		224.05
			31	224.05
			31	224.05
04/11/2025	16:26:24.310	5		224.10
			5	224.10
			5	224.10
04/11/2025	16:26:22.498	50		224.05
			50	224.05
			50	224.05
04/11/2025	16:26:17.888	12		224.00
			12	224.00
			12	224.00
04/11/2025	16:25:37.696	177		224.00
			20	224.00
			177	224.00
			2	224.00
			5	224.00
			150	224.00
04/11/2025	16:25:35.509	3		223.85
			3	223.85
			3	223.85
04/11/2025	16:25:34.696	130		223.85
			130	223.85
			130	223.85
04/11/2025	16:25:11.262	1		223.50
			1	223.50
			1	223.50
04/11/2025	16:25:02.902	3		223.70
			3	223.70
			3	223.70
04/11/2025	16:23:52.799	180		223.15
			180	223.15
			180	223.15
04/11/2025	16:20:43.971	10		223.00
			10	223.00
			10	223.00
04/11/2025	16:20:41.831	4		222.95
			4	222.95
			4	222.95
04/11/2025	16:19:25.621	10		223.35
			10	223.35
			10	223.35
04/11/2025	16:19:22.386	20		223.00
			20	223.00
			20	223.00
04/11/2025	16:18:59.893	60		222.75
			60	222.75
			60	222.75
04/11/2025	16:18:26.247	50		222.55
			50	222.55
			50	222.55
04/11/2025	16:18:16.851	35		222.60
			35	222.60
			35	222.60
04/11/2025	16:17:34.559	2		222.60
			2	222.60
			2	222.60
04/11/2025	16:17:26.895	5		222.60
			5	222.60
			5	222.60
04/11/2025	16:15:27.443	1		222.55
			1	222.55
			1	222.55
04/11/2025	16:15:19.794	275		222.40
			275	222.40
			275	222.40
04/11/2025	16:15:17.492	1 000		222.40
			1 000	222.40
			1 000	222.40
04/11/2025	16:14:42.061	10		222.30
			10	222.30
			10	222.30
04/11/2025	16:14:04.393	5		222.10
			5	222.10
			5	222.10
04/11/2025	16:13:23.573	70		222.00
			70	222.00
			70	222.00
04/11/2025	16:11:57.546	5		221.40
			5	221.40
			5	221.40
04/11/2025	16:11:02.932	20		221.45
			20	221.45
			20	221.45
04/11/2025	16:09:34.868	76		221.50
			76	221.50
			76	221.50
04/11/2025	16:09:18.596	60		221.35
			60	221.35
			60	221.35
04/11/2025	16:09:16.263	10		221.45
			10	221.45
			10	221.45
04/11/2025	16:07:27.237	30		221.60
			30	221.60
			30	221.60
04/11/2025	16:07:10.062	5		221.70
			5	221.70
			5	221.70
04/11/2025	16:06:59.039	5		221.45
			5	221.45
			5	221.45
04/11/2025	16:06:58.939	23		221.55
			23	221.55
			23	221.55
04/11/2025	16:06:58.824	23		221.55
			23	221.55
			23	221.55
04/11/2025	16:06:54.760	10		221.75
			10	221.75
			10	221.75
04/11/2025	16:06:50.072	16		221.90
			16	221.90
			16	221.90
04/11/2025	16:06:42.429	20		221.90
			20	221.90
			20	221.90
04/11/2025	16:06:41.937	10		221.90
			10	221.90
			10	221.90
04/11/2025	16:06:13.899	22		221.85
			22	221.85
			22	221.85
04/11/2025	16:04:43.791	10		222.65
			10	222.65
			10	222.65
04/11/2025	16:04:37.577	14		223.10
			14	223.10
			14	223.10
04/11/2025	16:04:37.453	19		223.00
			16	223.00
			19	223.00
			3	223.00
04/11/2025	16:04:24.929	4		222.55
			4	222.55
			4	222.55
04/11/2025	16:04:14.176	350		222.55
			350	222.55
			350	222.55
04/11/2025	16:04:07.658	11		222.45
			11	222.45
			11	222.45
04/11/2025	16:02:33.804	5		222.30
			5	222.30
			5	222.30
04/11/2025	16:01:54.839	15		222.35
			15	222.35
			15	222.35
04/11/2025	16:01:17.551	100		222.55
			100	222.55
			100	222.55
04/11/2025	16:00:44.840	13		222.80
			13	222.80
			13	222.80
04/11/2025	16:00:27.549	40		222.50
			40	222.50
			40	222.50
04/11/2025	16:00:14.771	50		222.55
			50	222.55
			50	222.55
04/11/2025	16:00:13.875	10		222.50
			10	222.50
			10	222.50
04/11/2025	16:00:01.543	4		222.75
			4	222.75
			4	222.75
04/11/2025	15:59:56.438	2		222.80
			2	222.80
			2	222.80
04/11/2025	15:59:41.295	22		222.80
			22	222.80
			22	222.80
04/11/2025	15:59:40.868	10		222.65
			10	222.65
			10	222.65
04/11/2025	15:59:39.474	70		222.70
			70	222.70
			70	222.70
04/11/2025	15:58:26.346	28		222.40
			28	222.40
			28	222.40
04/11/2025	15:57:37.099	40		222.45
			40	222.45
			40	222.45
04/11/2025	15:57:24.856	12		222.55
			12	222.55
			12	222.55
04/11/2025	15:57:05.100	30		222.35
			30	222.35
			30	222.35
04/11/2025	15:57:03.567	22		222.50
			22	222.50
			22	222.50
04/11/2025	15:57:02.813	350		222.60
			350	222.60
			350	222.60
04/11/2025	15:56:28.343	6		222.90
			6	222.90
			6	222.90
04/11/2025	15:56:23.753	14		222.95
			10	222.95
			4	222.95
			14	222.95
04/11/2025	15:56:05.133	23		222.85
			23	222.85
			23	222.85
04/11/2025	15:54:47.290	353		222.75
			353	222.75
			353	222.75
04/11/2025	15:54:25.104	3		222.60
			3	222.60
			3	222.60
04/11/2025	15:54:20.355	1		222.60
			1	222.60
			1	222.60
04/11/2025	15:54:13.484	4		222.45
			4	222.45
			4	222.45
04/11/2025	15:54:10.696	3		222.50
			3	222.50
			3	222.50
04/11/2025	15:53:53.889	1		222.50
			1	222.50
			1	222.50
04/11/2025	15:53:24.182	150		222.50
			150	222.50
			150	222.50
04/11/2025	15:53:16.551	12		222.50
			12	222.50
			12	222.50
04/11/2025	15:53:15.172	20		222.50
			20	222.50
			20	222.50
04/11/2025	15:53:07.133	35		222.25
			35	222.25
			35	222.25
04/11/2025	15:53:07.047	30		222.45
			5	222.45
			17	222.45
			5	222.45
			25	222.45
			8	222.45
04/11/2025	15:53:07.031	3		222.10
			3	222.10
			3	222.10
04/11/2025	15:52:40.693	35		222.20
			35	222.20
			35	222.20
04/11/2025	15:52:35.136	35		222.20
			35	222.20
			35	222.20
04/11/2025	15:52:33.797	3		222.20
			3	222.20
			3	222.20
04/11/2025	15:52:20.962	50		222.20
			50	222.20
			50	222.20
04/11/2025	15:51:58.668	20		221.95
			20	221.95
			20	221.95
04/11/2025	15:51:44.349	13		222.30
			13	222.30
			13	222.30
04/11/2025	15:51:41.615	30		221.95
			30	221.95
			30	221.95
04/11/2025	15:51:29.560	50		221.95
			50	221.95
			50	221.95
04/11/2025	15:51:24.768	73		222.00
			12	222.00
			55	222.00
			73	222.00
			6	222.00
04/11/2025	15:51:24.110	100		221.90
			100	221.90
			100	221.90
04/11/2025	15:51:22.223	20		221.95
			20	221.95
			20	221.95
04/11/2025	15:51:18.874	31		221.80
			31	221.80
			31	221.80
04/11/2025	15:51:06.857	100		221.90
			100	221.90
			100	221.90
04/11/2025	15:51:00.537	2		221.80
			2	221.80
			2	221.80
04/11/2025	15:50:43.919	20		221.70
			20	221.70
			20	221.70
04/11/2025	15:49:50.981	20		221.40
			20	221.40
			20	221.40
04/11/2025	15:49:28.894	58		221.50
			58	221.50
			58	221.50
04/11/2025	15:49:12.783	2		221.40
			2	221.40
			2	221.40
04/11/2025	15:48:07.738	8		220.50
			8	220.50
			8	220.50
04/11/2025	15:47:17.858	50		221.05
			50	221.05
			50	221.05
04/11/2025	15:47:02.718	20		221.00
			20	221.00
			20	221.00
04/11/2025	15:46:57.895	10		220.80
			10	220.80
			10	220.80
04/11/2025	15:46:44.617	16		220.95
			16	220.95
			16	220.95
04/11/2025	15:46:20.906	5		221.20
			5	221.20
			5	221.20
04/11/2025	15:46:17.089	1		221.00
			1	221.00
			1	221.00
04/11/2025	15:46:05.565	50		220.70
			50	220.70
			50	220.70
04/11/2025	15:45:53.667	6		220.80
			6	220.80
			6	220.80
04/11/2025	15:45:41.493	15		220.75
			15	220.75
			15	220.75
04/11/2025	15:45:39.535	15		220.75
			15	220.75
			15	220.75
04/11/2025	15:45:33.755	40		220.20
			40	220.20
			40	220.20
04/11/2025	15:45:24.281	30		220.25
			30	220.25
			30	220.25
04/11/2025	15:45:21.820	20		220.00
			20	220.00
			20	220.00
04/11/2025	15:45:00.179	100		219.75
			100	219.75
			100	219.75
04/11/2025	15:44:59.735	20		219.80
			20	219.80
			20	219.80
04/11/2025	15:44:55.260	1		220.00
			1	220.00
			1	220.00
04/11/2025	15:44:48.113	23		219.85
			23	219.85
			23	219.85
04/11/2025	15:44:20.858	1		220.40
			1	220.40
			1	220.40
04/11/2025	15:44:12.498	1		220.15
			1	220.15
			1	220.15
04/11/2025	15:44:06.663	6		220.20
			6	220.20
			6	220.20
04/11/2025	15:44:02.134	1		220.35
			1	220.35
			1	220.35
04/11/2025	15:43:46.493	19		220.40
			19	220.40
			19	220.40
04/11/2025	15:43:32.171	20		220.65
			20	220.65
			20	220.65
04/11/2025	15:43:30.866	31		220.65
			30	220.65
			1	220.65
			1	220.65
			30	220.65
04/11/2025	15:41:52.645	1 000		220.20
			1 000	220.20
			1 000	220.20
04/11/2025	15:41:51.310	25		220.20
			25	220.20
			25	220.20
04/11/2025	15:40:54.892	1		220.40
			1	220.40
			1	220.40
04/11/2025	15:40:42.058	100		220.00
			100	220.00
			100	220.00
04/11/2025	15:40:26.573	34		219.70
			34	219.70
			34	219.70
04/11/2025	15:40:00.605	20		219.25
			20	219.25
			20	219.25
04/11/2025	15:39:46.215	10		219.05
			10	219.05
			10	219.05
04/11/2025	15:39:37.476	50		219.20
			50	219.20
			50	219.20
04/11/2025	15:39:33.804	3		219.00
			3	219.00
			3	219.00
04/11/2025	15:39:28.840	11		219.05
			11	219.05
			11	219.05
04/11/2025	15:39:22.346	10		218.90
			10	218.90
			10	218.90
04/11/2025	15:39:00.700	1		218.70
			1	218.70
			1	218.70
04/11/2025	15:38:18.349	1		218.20
			1	218.20
			1	218.20
04/11/2025	15:37:47.626	15		218.30
			15	218.30
			15	218.30
04/11/2025	15:36:51.517	1		218.55
			1	218.55
			1	218.55
04/11/2025	15:36:32.380	1		217.35
			1	217.35
			1	217.35
04/11/2025	15:36:23.497	1 000		217.25
			1 000	217.25
			1 000	217.25
04/11/2025	15:35:51.354	3		216.80
			3	216.80
			3	216.80
04/11/2025	15:35:49.533	50		216.70
			50	216.70
			50	216.70
04/11/2025	15:35:27.510	260		216.35
			260	216.35
			260	216.35
04/11/2025	15:34:25.449	30		216.10
			30	216.10
			30	216.10
04/11/2025	15:34:01.200	12		215.60
			12	215.60
			12	215.60
04/11/2025	15:33:50.248	50		216.05
			50	216.05
			50	216.05
04/11/2025	15:33:43.285	1		215.90
			1	215.90
			1	215.90
04/11/2025	15:33:36.729	86		215.85
			5	215.85
			19	215.85
			7	215.85
			1	215.85
			49	215.85
			5	215.85
			86	215.85
04/11/2025	15:33:22.502	1 100		215.85
			1	215.85
			3	215.85
			993	215.85
			1 100	215.85
			3	215.85
			100	215.85
04/11/2025	15:33:20.241	2		216.15
			2	216.15
			2	216.15
04/11/2025	15:32:55.273	100		216.35
			100	216.35
			100	216.35
04/11/2025	15:32:42.920	45		216.50
			45	216.50
			45	216.50
04/11/2025	15:32:38.140	10		216.70
			10	216.70
			10	216.70
04/11/2025	15:31:59.940	22		217.05
			22	217.05
			22	217.05
04/11/2025	15:31:57.762	10		217.20
			10	217.20
			10	217.20
04/11/2025	15:31:42.336	2		217.35
			2	217.35
			2	217.35
04/11/2025	15:31:04.983	580		216.25
			580	216.25
			300	216.25
			5	216.25
			30	216.25
			10	216.25
			10	216.25
			14	216.25
			211	216.25
04/11/2025	15:31:04.852	18		216.25
			15	216.25
			3	216.25
			18	216.25
04/11/2025	15:31:04.709	1		216.50
			1	216.50
			1	216.50
04/11/2025	15:31:03.869	41		216.60
			41	216.60
			41	216.60
04/11/2025	15:30:57.200	225		216.65
			50	216.65
			50	216.65
			80	216.65
			225	216.65
			45	216.65
04/11/2025	15:30:56.990	38		216.65
			4	216.65
			38	216.65
			10	216.65
			24	216.65
04/11/2025	15:30:56.855	41		216.65
			27	216.65
			12	216.65
			41	216.65
			2	216.65
04/11/2025	15:30:56.746	40		216.65
			10	216.65
			40	216.65
			30	216.65

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

Nvidia Corp.

Bid: 174.48 / Ask: 174.56
Volume: 286 335
-2.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 18:17:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice