Tradegate Exchange

Amazon.com Inc.

2976

2034

222.00

Date	Time	Volume	Order Volume	Price
03/11/2025	15:53:23.120	20		222.00
			20	222.00
			20	222.00
03/11/2025	15:53:17.910	20		221.95
			20	221.95
			20	221.95
03/11/2025	15:53:15.552	60		221.85
			60	221.85
			60	221.85
03/11/2025	15:53:12.340	10		221.90
			10	221.90
			10	221.90
03/11/2025	15:53:00.894	35		221.80
			35	221.80
			35	221.80
03/11/2025	15:52:58.135	32		221.50
			2	221.50
			32	221.50
			20	221.50
			10	221.50
03/11/2025	15:52:58.051	1		221.80
			1	221.80
			1	221.80
03/11/2025	15:52:43.537	1 500		221.60
			1 500	221.60
			1 500	221.60
03/11/2025	15:52:35.510	30		221.65
			30	221.65
			30	221.65
03/11/2025	15:52:28.558	14		221.80
			14	221.80
			14	221.80
03/11/2025	15:52:23.470	90		221.80
			90	221.80
			90	221.80
03/11/2025	15:52:21.483	80		221.95
			80	221.95
			80	221.95
03/11/2025	15:52:20.970	20		222.10
			20	222.10
			20	222.10
03/11/2025	15:52:20.341	45		222.00
			45	222.00
			45	222.00
03/11/2025	15:52:19.878	25		222.05
			25	222.05
			25	222.05
03/11/2025	15:52:14.547	50		222.05
			50	222.05
			50	222.05
03/11/2025	15:52:05.951	35		222.10
			35	222.10
			35	222.10
03/11/2025	15:51:56.018	13		222.00
			13	222.00
			13	222.00
03/11/2025	15:51:41.906	50		221.95
			50	221.95
			50	221.95
03/11/2025	15:51:37.997	1 126		222.10
			1 126	222.10
			1 126	222.10
03/11/2025	15:51:30.287	100		222.20
			100	222.20
			100	222.20
03/11/2025	15:51:29.877	15		222.30
			15	222.30
			15	222.30
03/11/2025	15:51:19.138	6		222.00
			6	222.00
			6	222.00
03/11/2025	15:51:10.221	6		222.00
			6	222.00
			6	222.00
03/11/2025	15:51:08.434	100		221.95
			100	221.95
			100	221.95
03/11/2025	15:51:04.298	46		221.80
			46	221.80
			46	221.80
03/11/2025	15:51:03.683	30		221.85
			30	221.85
			26	221.85
			4	221.85
03/11/2025	15:50:42.967	982		222.20
			982	222.20
			982	222.20
03/11/2025	15:50:41.616	5		222.35
			5	222.35
			5	222.35
03/11/2025	15:50:40.984	422		222.35
			422	222.35
			422	222.35
03/11/2025	15:50:38.401	26		222.35
			26	222.35
			26	222.35
03/11/2025	15:50:33.611	2		222.70
			2	222.70
			2	222.70
03/11/2025	15:50:29.922	50		222.45
			50	222.45
			50	222.45
03/11/2025	15:50:29.406	20		222.45
			20	222.45
			20	222.45
03/11/2025	15:50:22.612	10		222.75
			10	222.75
			10	222.75
03/11/2025	15:50:12.744	50		223.00
			50	223.00
			50	223.00
03/11/2025	15:50:03.379	4		222.65
			4	222.65
			4	222.65
03/11/2025	15:49:59.349	32		222.50
			32	222.50
			32	222.50
03/11/2025	15:49:58.610	10		222.50
			10	222.50
			10	222.50
03/11/2025	15:49:50.788	27		222.50
			27	222.50
			27	222.50
03/11/2025	15:49:39.745	12		222.80
			12	222.80
			12	222.80
03/11/2025	15:49:38.362	5		223.00
			5	223.00
			5	223.00
03/11/2025	15:49:33.429	30		222.80
			30	222.80
			30	222.80
03/11/2025	15:49:24.007	2		222.70
			2	222.70
			2	222.70
03/11/2025	15:49:21.604	150		222.75
			150	222.75
			150	222.75
03/11/2025	15:49:19.471	5		222.65
			5	222.65
			5	222.65
03/11/2025	15:49:13.005	65		222.75
			65	222.75
			65	222.75
03/11/2025	15:49:10.491	50		222.60
			50	222.60
			50	222.60
03/11/2025	15:49:03.141	3		222.60
			3	222.60
			3	222.60
03/11/2025	15:48:58.018	7		222.50
			7	222.50
			7	222.50
03/11/2025	15:48:56.201	1		222.65
			1	222.65
			1	222.65
03/11/2025	15:48:43.212	121		222.75
			121	222.75
			121	222.75
03/11/2025	15:48:40.208	1		222.75
			1	222.75
			1	222.75
03/11/2025	15:48:30.480	20		222.70
			20	222.70
			20	222.70
03/11/2025	15:48:09.254	25		222.70
			25	222.70
			25	222.70
03/11/2025	15:48:02.005	1		222.70
			1	222.70
			1	222.70
03/11/2025	15:48:01.602	32		222.55
			32	222.55
			32	222.55
03/11/2025	15:48:01.069	5		222.60
			5	222.60
			5	222.60
03/11/2025	15:47:59.524	6		222.60
			6	222.60
			6	222.60
03/11/2025	15:47:40.308	2		222.65
			2	222.65
			2	222.65
03/11/2025	15:47:25.158	5		222.60
			5	222.60
			5	222.60
03/11/2025	15:47:24.725	50		222.75
			50	222.75
			50	222.75
03/11/2025	15:47:20.770	554		222.65
			554	222.65
			554	222.65
03/11/2025	15:47:11.565	2		222.65
			2	222.65
			2	222.65
03/11/2025	15:47:08.836	96		222.60
			96	222.60
			96	222.60
03/11/2025	15:47:05.315	5		222.70
			5	222.70
			5	222.70
03/11/2025	15:46:35.859	10		222.55
			10	222.55
			10	222.55
03/11/2025	15:46:19.729	100		223.40
			100	223.40
			100	223.40
03/11/2025	15:46:04.930	18		223.50
			18	223.50
			18	223.50
03/11/2025	15:46:00.110	55		223.60
			55	223.60
			55	223.60
03/11/2025	15:45:50.147	22		223.85
			22	223.85
			22	223.85
03/11/2025	15:45:42.977	50		223.75
			50	223.75
			50	223.75
03/11/2025	15:45:41.322	135		224.00
			135	224.00
			135	224.00
03/11/2025	15:45:40.283	38		223.80
			38	223.80
			38	223.80
03/11/2025	15:45:37.758	6		224.00
			6	224.00
			6	224.00
03/11/2025	15:45:20.877	9		224.20
			9	224.20
			9	224.20
03/11/2025	15:45:20.009	20		224.25
			20	224.25
			20	224.25
03/11/2025	15:45:19.314	1		224.20
			1	224.20
			1	224.20
03/11/2025	15:45:11.378	200		223.60
			200	223.60
			200	223.60
03/11/2025	15:45:09.197	3		224.05
			3	224.05
			3	224.05
03/11/2025	15:45:07.326	142		223.90
			142	223.90
			142	223.90
03/11/2025	15:45:06.098	12		223.90
			12	223.90
			12	223.90
03/11/2025	15:45:05.959	15		223.85
			15	223.85
			15	223.85
03/11/2025	15:44:57.919	5		223.70
			5	223.70
			5	223.70
03/11/2025	15:44:55.468	1		223.80
			1	223.80
			1	223.80
03/11/2025	15:44:53.303	3		223.80
			3	223.80
			3	223.80
03/11/2025	15:44:50.138	1		223.85
			1	223.85
			1	223.85
03/11/2025	15:44:49.185	4		223.80
			4	223.80
			4	223.80
03/11/2025	15:44:48.828	5		223.75
			5	223.75
			5	223.75
03/11/2025	15:44:45.514	25		223.85
			25	223.85
			25	223.85
03/11/2025	15:44:42.652	15		223.95
			15	223.95
			15	223.95
03/11/2025	15:44:41.583	1		223.70
			1	223.70
			1	223.70
03/11/2025	15:44:40.328	15		223.75
			15	223.75
			15	223.75
03/11/2025	15:44:38.334	10		223.95
			10	223.95
			10	223.95
03/11/2025	15:44:38.234	3		223.95
			3	223.95
			3	223.95
03/11/2025	15:44:35.480	9		224.00
			9	224.00
			9	224.00
03/11/2025	15:44:34.043	1		223.85
			1	223.85
			1	223.85
03/11/2025	15:44:33.622	2		223.85
			2	223.85
			2	223.85
03/11/2025	15:44:30.174	40		223.80
			40	223.80
			40	223.80
03/11/2025	15:44:23.607	20		224.00
			20	224.00
			20	224.00
03/11/2025	15:44:23.451	110		224.00
			110	224.00
			110	224.00
03/11/2025	15:44:19.657	1		224.00
			1	224.00
			1	224.00
03/11/2025	15:44:16.756	100		224.05
			100	224.05
			100	224.05
03/11/2025	15:44:15.707	150		224.00
			150	224.00
			150	224.00
03/11/2025	15:44:11.731	100		223.95
			100	223.95
			100	223.95
03/11/2025	15:44:10.273	50		224.00
			50	224.00
			50	224.00
03/11/2025	15:44:10.202	17		224.00
			10	224.00
			7	224.00
			17	224.00
03/11/2025	15:44:08.992	415		224.00
			70	224.00
			100	224.00
			187	224.00
			30	224.00
			28	224.00
			415	224.00
03/11/2025	15:44:04.532	81		223.95
			81	223.95
			81	223.95
03/11/2025	15:43:55.522	736		223.65
			736	223.65
			736	223.65
03/11/2025	15:43:47.971	36		223.55
			1	223.55
			36	223.55
			35	223.55
03/11/2025	15:43:45.904	55		223.45
			55	223.45
			55	223.45
03/11/2025	15:43:44.101	50		223.55
			50	223.55
			50	223.55
03/11/2025	15:43:42.507	7		223.45
			7	223.45
			7	223.45
03/11/2025	15:43:41.634	10		223.40
			10	223.40
			10	223.40
03/11/2025	15:43:41.390	5		223.40
			5	223.40
			5	223.40
03/11/2025	15:43:40.074	20		223.55
			20	223.55
			20	223.55
03/11/2025	15:43:39.022	10		223.45
			10	223.45
			10	223.45
03/11/2025	15:43:36.877	30		223.50
			30	223.50
			30	223.50
03/11/2025	15:43:33.607	65		223.30
			65	223.30
			65	223.30
03/11/2025	15:43:29.413	11		223.20
			11	223.20
			11	223.20
03/11/2025	15:43:27.280	44		223.25
			44	223.25
			44	223.25
03/11/2025	15:43:26.094	4		223.05
			4	223.05
			4	223.05
03/11/2025	15:43:24.143	180		223.00
			180	223.00
			180	223.00
03/11/2025	15:43:14.210	100		223.10
			100	223.10
			100	223.10
03/11/2025	15:43:13.710	6		222.75
			6	222.75
			6	222.75
03/11/2025	15:43:12.792	1 015		223.00
			15	223.00
			1 000	223.00
			1 015	223.00
03/11/2025	15:43:12.602	20		223.00
			10	223.00
			10	223.00
			20	223.00
03/11/2025	15:43:02.615	100		222.75
			100	222.75
			100	222.75
03/11/2025	15:42:59.538	100		222.75
			100	222.75
			100	222.75
03/11/2025	15:42:55.373	9		222.85
			9	222.85
			9	222.85
03/11/2025	15:42:53.215	15		222.60
			15	222.60
			15	222.60
03/11/2025	15:42:49.940	1		222.65
			1	222.65
			1	222.65
03/11/2025	15:42:40.232	33		222.75
			33	222.75
			33	222.75
03/11/2025	15:42:39.782	10		222.85
			10	222.85
			10	222.85
03/11/2025	15:42:38.250	99		222.80
			98	222.80
			5	222.80
			1	222.80
			14	222.80
			80	222.80
03/11/2025	15:42:12.586	1 368		223.00
			50	223.00
			50	223.00
			100	223.00
			12	223.00
			30	223.00
			6	223.00
			120	223.00
			1 368	223.00
			1 000	223.00
03/11/2025	15:42:05.888	20		222.85
			20	222.85
			20	222.85
03/11/2025	15:42:02.806	20		222.90
			20	222.90
			20	222.90
03/11/2025	15:42:01.356	10		222.50
			10	222.50
			10	222.50
03/11/2025	15:41:54.715	2		222.35
			2	222.35
			2	222.35
03/11/2025	15:41:40.627	30		222.20
			30	222.20
			30	222.20
03/11/2025	15:41:39.177	10		222.20
			10	222.20
			10	222.20
03/11/2025	15:41:37.873	20		222.10
			20	222.10
			20	222.10
03/11/2025	15:41:31.686	2		222.15
			2	222.15
			2	222.15
03/11/2025	15:41:30.173	74		222.15
			74	222.15
			74	222.15
03/11/2025	15:41:20.714	1		222.30
			1	222.30
			1	222.30
03/11/2025	15:41:17.746	30		222.20
			30	222.20
			30	222.20
03/11/2025	15:41:00.790	20		222.55
			20	222.55
			20	222.55
03/11/2025	15:40:53.171	1		222.55
			1	222.55
			1	222.55
03/11/2025	15:40:52.443	225		222.45
			225	222.45
			225	222.45
03/11/2025	15:40:51.396	170		222.40
			170	222.40
			170	222.40
03/11/2025	15:40:50.147	1		222.55
			1	222.55
			1	222.55
03/11/2025	15:40:41.971	55		222.15
			55	222.15
			55	222.15
03/11/2025	15:40:38.566	5		222.10
			5	222.10
			5	222.10
03/11/2025	15:40:35.712	200		222.05
			200	222.05
			200	222.05
03/11/2025	15:40:27.740	10		222.05
			10	222.05
			10	222.05
03/11/2025	15:40:22.279	15		222.20
			15	222.20
			15	222.20
03/11/2025	15:40:18.971	2		222.25
			2	222.25
			2	222.25
03/11/2025	15:40:17.616	73		222.05
			73	222.05
			73	222.05
03/11/2025	15:40:16.902	40		222.10
			40	222.10
			40	222.10
03/11/2025	15:40:14.377	10		221.90
			10	221.90
			10	221.90
03/11/2025	15:40:12.638	1		222.00
			1	222.00
			1	222.00
03/11/2025	15:39:56.937	34		221.95
			34	221.95
			30	221.95
			4	221.95
03/11/2025	15:39:54.370	11		222.25
			11	222.25
			11	222.25
03/11/2025	15:39:50.737	239		222.40
			239	222.40
			239	222.40
03/11/2025	15:39:44.927	1		222.50
			1	222.50
			1	222.50
03/11/2025	15:39:44.875	7		222.50
			7	222.50
			7	222.50
03/11/2025	15:39:40.442	1		222.70
			1	222.70
			1	222.70
03/11/2025	15:39:39.539	3		222.65
			3	222.65
			3	222.65
03/11/2025	15:39:34.457	35		222.90
			35	222.90
			35	222.90
03/11/2025	15:39:28.538	10		223.05
			10	223.05
			10	223.05
03/11/2025	15:39:26.280	200		223.00
			200	223.00
			200	223.00
03/11/2025	15:39:22.588	300		223.05
			300	223.05
			300	223.05
03/11/2025	15:39:09.964	1		223.20
			1	223.20
			1	223.20
03/11/2025	15:39:09.865	1		223.35
			1	223.35
			1	223.35
03/11/2025	15:39:09.122	2		223.05
			2	223.05
			2	223.05
03/11/2025	15:39:08.634	18		223.10
			18	223.10
			18	223.10
03/11/2025	15:39:02.129	6		223.00
			6	223.00
			6	223.00
03/11/2025	15:38:59.007	406		223.00
			344	223.00
			25	223.00
			10	223.00
			10	223.00
			12	223.00
			3	223.00
			5	223.00
			30	223.00
			373	223.00
03/11/2025	15:38:23.120	300		222.95
			300	222.95
			300	222.95
03/11/2025	15:38:20.344	1		222.65
			1	222.65
			1	222.65
03/11/2025	15:38:19.979	3		222.65
			3	222.65
			3	222.65
03/11/2025	15:38:16.359	5		222.75
			5	222.75
			5	222.75
03/11/2025	15:38:11.993	83		222.60
			83	222.60
			83	222.60
03/11/2025	15:38:04.095	12		222.45
			12	222.45
			12	222.45
03/11/2025	15:38:01.507	41		222.50
			41	222.50
			41	222.50
03/11/2025	15:37:58.425	44		222.50
			44	222.50
			44	222.50
03/11/2025	15:37:53.626	20		222.65
			20	222.65
			20	222.65
03/11/2025	15:37:53.530	1		222.65
			1	222.65
			1	222.65
03/11/2025	15:37:34.428	8		223.35
			8	223.35
			8	223.35
03/11/2025	15:37:27.911	11		223.10
			11	223.10
			11	223.10
03/11/2025	15:37:25.446	11		223.10
			11	223.10
			11	223.10
03/11/2025	15:37:22.013	125		223.00
			125	223.00
			125	223.00
03/11/2025	15:37:21.265	10		223.20
			10	223.20
			10	223.20
03/11/2025	15:37:21.094	13		223.15
			13	223.15
			13	223.15
03/11/2025	15:37:15.304	24		223.10
			24	223.10
			24	223.10
03/11/2025	15:37:12.576	45		223.20
			45	223.20
			45	223.20
03/11/2025	15:37:12.448	200		223.25
			200	223.25
			200	223.25
03/11/2025	15:37:06.937	50		223.10
			50	223.10
			50	223.10
03/11/2025	15:36:59.847	105		223.10
			105	223.10
			105	223.10
03/11/2025	15:36:57.347	6		223.10
			6	223.10
			6	223.10
03/11/2025	15:36:53.663	30		223.25
			30	223.25
			30	223.25
03/11/2025	15:36:51.367	224		223.45
			224	223.45
			224	223.45
03/11/2025	15:36:45.861	4		223.30
			4	223.30
			4	223.30
03/11/2025	15:36:45.423	10		223.05
			10	223.05
			10	223.05
03/11/2025	15:36:16.669	5		223.05
			5	223.05
			5	223.05
03/11/2025	15:36:14.486	70		223.20
			70	223.20
			70	223.20
03/11/2025	15:36:12.646	50		223.50
			50	223.50
			50	223.50
03/11/2025	15:36:12.563	15		223.50
			15	223.50
			15	223.50
03/11/2025	15:36:11.255	20		223.70
			20	223.70
			20	223.70
03/11/2025	15:36:10.728	50		223.80
			50	223.80
			50	223.80
03/11/2025	15:36:04.121	45		223.75
			45	223.75
			45	223.75
03/11/2025	15:36:02.395	25		224.00
			25	224.00
			25	224.00
03/11/2025	15:36:02.017	20		224.20
			20	224.20
			20	224.20
03/11/2025	15:36:00.572	1		224.05
			1	224.05
			1	224.05
03/11/2025	15:35:49.533	20		224.20
			11	224.20
			9	224.20
			20	224.20
03/11/2025	15:35:47.134	15		224.00
			15	224.00
			15	224.00
03/11/2025	15:35:46.290	5		224.05
			5	224.05
			5	224.05
03/11/2025	15:35:41.905	5		224.50
			5	224.50
			5	224.50
03/11/2025	15:35:37.186	54		224.45
			54	224.45
			54	224.45
03/11/2025	15:35:37.014	4		224.40
			4	224.40
			4	224.40
03/11/2025	15:35:34.486	10		224.35
			10	224.35
			10	224.35
03/11/2025	15:35:33.747	23		224.35
			23	224.35
			23	224.35
03/11/2025	15:35:30.663	30		224.45
			30	224.45
			30	224.45
03/11/2025	15:35:30.268	45		224.40
			45	224.40
			45	224.40
03/11/2025	15:35:23.194	60		224.25
			60	224.25
			60	224.25
03/11/2025	15:35:23.123	5		224.25
			5	224.25
			5	224.25
03/11/2025	15:35:18.225	3		224.35
			3	224.35
			3	224.35
03/11/2025	15:35:16.691	10		224.35
			10	224.35
			10	224.35
03/11/2025	15:35:06.791	145		224.50
			145	224.50
			145	224.50
03/11/2025	15:35:02.407	50		224.55
			50	224.55
			50	224.55
03/11/2025	15:35:01.301	5		224.55
			5	224.55
			5	224.55
03/11/2025	15:35:00.512	15		224.50
			15	224.50
			15	224.50
03/11/2025	15:34:55.700	993		224.30
			993	224.30
			993	224.30
03/11/2025	15:34:50.063	25		224.25
			25	224.25
			25	224.25
03/11/2025	15:34:49.431	36		224.10
			36	224.10
			36	224.10
03/11/2025	15:34:49.267	458		224.00
			100	224.00
			26	224.00
			30	224.00
			41	224.00
			26	224.00
			120	224.00
			100	224.00
			458	224.00
			15	224.00
03/11/2025	15:34:32.952	3		223.85
			3	223.85
			3	223.85
03/11/2025	15:34:32.211	2		223.95
			2	223.95
			2	223.95
03/11/2025	15:34:31.868	20		223.95
			20	223.95
			20	223.95
03/11/2025	15:34:30.832	10		223.90
			10	223.90
			10	223.90
03/11/2025	15:34:24.894	1 000		223.45
			1 000	223.45
			1 000	223.45
03/11/2025	15:34:24.653	26		223.25
			26	223.25
			26	223.25
03/11/2025	15:34:24.168	1		223.45
			1	223.45
			1	223.45
03/11/2025	15:34:20.580	60		223.50
			60	223.50
			60	223.50
03/11/2025	15:34:18.802	9		223.45
			9	223.45
			9	223.45
03/11/2025	15:34:13.535	3		223.50
			3	223.50
			3	223.50
03/11/2025	15:34:12.345	35		223.50
			35	223.50
			35	223.50
03/11/2025	15:34:07.205	10		223.35
			10	223.35
			10	223.35
03/11/2025	15:34:06.902	50		223.50
			50	223.50
			50	223.50
03/11/2025	15:34:03.566	60		223.40
			60	223.40
			60	223.40
03/11/2025	15:34:02.668	1		223.60
			1	223.60
			1	223.60
03/11/2025	15:33:57.487	50		223.55
			50	223.55
			50	223.55
03/11/2025	15:33:52.544	5		223.30
			5	223.30
			5	223.30
03/11/2025	15:33:45.635	10		223.30
			10	223.30
			10	223.30
03/11/2025	15:33:40.876	20		223.35
			20	223.35
			20	223.35
03/11/2025	15:33:40.252	250		223.20
			250	223.20
			250	223.20
03/11/2025	15:33:34.692	5		223.10
			5	223.10
			5	223.10
03/11/2025	15:33:34.474	68		223.20
			68	223.20
			68	223.20
03/11/2025	15:33:33.958	70		223.15
			70	223.15
			70	223.15
03/11/2025	15:33:22.773	7		223.05
			7	223.05
			7	223.05
03/11/2025	15:33:15.374	100		223.30
			100	223.30
			100	223.30
03/11/2025	15:33:12.522	24		223.05
			24	223.05
			24	223.05
03/11/2025	15:33:11.291	250		223.05
			250	223.05
			250	223.05
03/11/2025	15:33:07.955	5		223.45
			5	223.45
			5	223.45
03/11/2025	15:33:04.046	29		222.40
			29	222.40
			29	222.40
03/11/2025	15:32:54.588	50		222.25
			50	222.25
			50	222.25
03/11/2025	15:32:47.671	12		222.75
			12	222.75
			12	222.75
03/11/2025	15:32:39.547	17		222.30
			17	222.30
			17	222.30
03/11/2025	15:32:36.414	100		222.50
			100	222.50
			100	222.50
03/11/2025	15:32:33.301	10		222.80
			10	222.80
			10	222.80
03/11/2025	15:32:24.021	5		222.90
			5	222.90
			5	222.90
03/11/2025	15:32:18.505	50		222.75
			50	222.75
			50	222.75
03/11/2025	15:32:18.391	10		222.40
			10	222.40
			10	222.40
03/11/2025	15:32:14.222	1		222.75
			1	222.75
			1	222.75
03/11/2025	15:32:12.900	200		222.25
			200	222.25
			200	222.25
03/11/2025	15:32:10.633	11		222.60
			11	222.60
			11	222.60
03/11/2025	15:32:06.212	100		222.90
			100	222.90
			100	222.90
03/11/2025	15:31:51.871	2		222.80
			2	222.80
			2	222.80
03/11/2025	15:31:43.918	40		223.25
			40	223.25
			40	223.25
03/11/2025	15:31:41.213	2		223.20
			2	223.20
			2	223.20
03/11/2025	15:31:36.567	111		223.60
			111	223.60
			111	223.60
03/11/2025	15:31:27.435	1		223.60
			1	223.60
			1	223.60
03/11/2025	15:31:25.878	22		223.30
			22	223.30
			22	223.30
03/11/2025	15:31:18.186	20		223.60
			20	223.60
			20	223.60
03/11/2025	15:31:07.819	10		223.60
			10	223.60
			10	223.60
03/11/2025	15:31:06.712	5		223.50
			5	223.50
			5	223.50
03/11/2025	15:31:02.362	50		222.75
			50	222.75
			50	222.75
03/11/2025	15:30:57.510	206		222.15
			206	222.15
			206	222.15
03/11/2025	15:30:42.568	30		223.00
			30	223.00
			30	223.00
03/11/2025	15:30:42.506	10		222.90
			10	222.90
			10	222.90
03/11/2025	15:30:39.318	65		222.70
			15	222.70
			65	222.70
			50	222.70
03/11/2025	15:30:38.623	62		222.60
			62	222.60
			62	222.60
03/11/2025	15:30:38.095	10		222.90
			2	222.90
			8	222.90
			10	222.90
03/11/2025	15:30:37.989	7		222.90
			7	222.90
			7	222.90
03/11/2025	15:30:37.746	30		222.55
			30	222.55
			30	222.55
03/11/2025	15:30:36.911	90		222.50
			90	222.50
			90	222.50
03/11/2025	15:30:26.458	50		222.00
			50	222.00
			50	222.00
03/11/2025	15:30:18.415	10		222.00
			10	222.00
			10	222.00
03/11/2025	15:30:18.013	48		221.55
			48	221.55
			48	221.55
03/11/2025	15:30:05.439	100		222.00
			100	222.00
			100	222.00
03/11/2025	15:29:54.179	1		221.85
			1	221.85
			1	221.85
03/11/2025	15:29:51.560	3		222.20
			3	222.20
			3	222.20
03/11/2025	15:29:41.276	1		221.90
			1	221.90
			1	221.90
03/11/2025	15:29:10.760	2		222.15
			2	222.15
			2	222.15
03/11/2025	15:28:53.185	2		222.20
			2	222.20
			2	222.20
03/11/2025	15:28:44.557	14		221.90
			14	221.90
			14	221.90
03/11/2025	15:28:43.657	2		221.90
			2	221.90
			2	221.90
03/11/2025	15:28:43.401	55		221.90
			55	221.90
			55	221.90
03/11/2025	15:28:42.173	1		222.20
			1	222.20
			1	222.20
03/11/2025	15:28:35.612	100		221.90
			100	221.90
			60	221.90
			40	221.90
03/11/2025	15:28:33.435	5		221.90
			5	221.90
			5	221.90
03/11/2025	15:28:32.775	1		221.90
			1	221.90
			1	221.90
03/11/2025	15:28:27.951	35		221.90
			35	221.90
			35	221.90
03/11/2025	15:28:19.830	8		221.85
			8	221.85
			8	221.85
03/11/2025	15:28:09.213	1		221.75
			1	221.75
			1	221.75
03/11/2025	15:28:08.767	7		221.80
			7	221.80
			7	221.80
03/11/2025	15:27:45.291	82		221.70
			82	221.70
			82	221.70
03/11/2025	15:27:43.162	20		222.00
			20	222.00
			20	222.00

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: 180.88 / Ask: 180.94
Volume: 228 865
+3.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/11/2025 @ 15:53:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice