Tradegate Exchange

BYD Co. Ltd.

526

406

47.24

Date	Time	Volume	Order Volume	Price
14/05/2025	11:40:53.231	12		47.24
			12	47.24
			12	47.24
14/05/2025	11:40:26.678	1 000		47.15
			1 000	47.15
			1 000	47.15
14/05/2025	11:37:29.143	200		47.29
			200	47.29
			200	47.29
14/05/2025	11:35:57.481	105		47.29
			105	47.29
			105	47.29
14/05/2025	11:35:49.122	100		47.29
			100	47.29
			100	47.29
14/05/2025	11:34:46.279	200		47.29
			200	47.29
			200	47.29
14/05/2025	11:34:34.474	75		47.15
			75	47.15
			75	47.15
14/05/2025	11:33:36.842	600		47.15
			600	47.15
			600	47.15
14/05/2025	11:32:12.948	30		47.29
			30	47.29
			30	47.29
14/05/2025	11:31:08.369	150		47.29
			150	47.29
			150	47.29
14/05/2025	11:30:00.183	500		47.17
			500	47.17
			500	47.17
14/05/2025	11:28:42.149	42		47.29
			42	47.29
			42	47.29
14/05/2025	11:27:51.040	12		47.19
			12	47.19
			12	47.19
14/05/2025	11:26:31.125	10		47.19
			10	47.19
			10	47.19
14/05/2025	11:23:44.164	65		47.06
			65	47.06
			65	47.06
14/05/2025	11:23:23.790	200		47.19
			200	47.19
			200	47.19
14/05/2025	11:23:12.161	50		47.19
			50	47.19
			50	47.19
14/05/2025	11:22:54.934	20		47.19
			20	47.19
			20	47.19
14/05/2025	11:22:27.836	317		47.19
			5	47.19
			300	47.19
			317	47.19
			12	47.19
14/05/2025	11:21:45.659	10		47.19
			10	47.19
			10	47.19
14/05/2025	11:20:25.212	20		47.06
			20	47.06
			20	47.06
14/05/2025	11:19:27.943	12		47.12
			12	47.12
			12	47.12
14/05/2025	11:18:34.709	20		47.12
			20	47.12
			20	47.12
14/05/2025	11:18:08.640	20		47.12
			20	47.12
			20	47.12
14/05/2025	11:16:59.911	1		47.12
			1	47.12
			1	47.12
14/05/2025	11:16:39.440	25		47.12
			25	47.12
			25	47.12
14/05/2025	11:14:23.238	30		47.06
			30	47.06
			30	47.06
14/05/2025	11:13:14.821	22		47.12
			22	47.12
			22	47.12
14/05/2025	11:11:00.884	70		47.12
			70	47.12
			70	47.12
14/05/2025	11:10:32.471	40		47.12
			40	47.12
			40	47.12
14/05/2025	11:08:28.057	430		47.08
			430	47.08
			418	47.08
			12	47.08
14/05/2025	11:07:33.104	1 000		47.19
			1 000	47.19
			1 000	47.19
14/05/2025	11:06:54.607	30		47.09
			30	47.09
			30	47.09
14/05/2025	11:04:41.045	2		47.19
			2	47.19
			2	47.19
14/05/2025	11:01:39.968	100		47.19
			100	47.19
			100	47.19
14/05/2025	11:01:23.806	220		47.19
			220	47.19
			220	47.19
14/05/2025	11:00:54.721	10		47.09
			10	47.09
			10	47.09
14/05/2025	11:00:29.282	30		47.19
			30	47.19
			30	47.19
14/05/2025	10:57:59.061	15		47.24
			15	47.24
			15	47.24
14/05/2025	10:56:19.466	4		47.25
			4	47.25
			4	47.25
14/05/2025	10:56:14.876	170		47.20
			170	47.20
			170	47.20
14/05/2025	10:56:10.846	500		47.19
			500	47.19
			500	47.19
14/05/2025	10:55:53.292	600		47.19
			600	47.19
			100	47.19
			500	47.19
14/05/2025	10:54:13.987	100		47.19
			100	47.19
			100	47.19
14/05/2025	10:54:09.621	500		47.19
			500	47.19
			500	47.19
14/05/2025	10:54:04.857	63		47.19
			63	47.19
			12	47.19
			51	47.19
14/05/2025	10:53:44.201	180		47.06
			25	47.06
			155	47.06
			180	47.06
14/05/2025	10:53:26.385	8		47.19
			8	47.19
			8	47.19
14/05/2025	10:53:00.861	5		47.19
			5	47.19
			5	47.19
14/05/2025	10:52:55.011	500		47.19
			500	47.19
			500	47.19
14/05/2025	10:52:40.517	65		47.19
			65	47.19
			65	47.19
14/05/2025	10:52:21.290	150		47.06
			150	47.06
			150	47.06
14/05/2025	10:52:18.588	80		47.06
			80	47.06
			80	47.06
14/05/2025	10:51:24.721	44		47.01
			44	47.01
			12	47.01
			32	47.01
14/05/2025	10:45:46.733	100		47.01
			100	47.01
			100	47.01
14/05/2025	10:45:46.644	510		47.10
			10	47.10
			510	47.10
			500	47.10
14/05/2025	10:45:42.048	510		47.11
			510	47.11
			510	47.11
14/05/2025	10:45:41.644	70		47.11
			70	47.11
			70	47.11
14/05/2025	10:45:24.399	1 230		47.20
			1 230	47.20
			1 000	47.20
			150	47.20
			80	47.20
14/05/2025	10:45:24.333	600		47.26
			600	47.26
			100	47.26
			500	47.26
14/05/2025	10:44:30.840	50		47.36
			50	47.36
			50	47.36
14/05/2025	10:41:11.785	8		47.36
			8	47.36
			8	47.36
14/05/2025	10:40:06.202	500		47.36
			500	47.36
			500	47.36
14/05/2025	10:39:06.906	24		47.36
			24	47.36
			24	47.36
14/05/2025	10:38:39.591	89		47.26
			89	47.26
			89	47.26
14/05/2025	10:38:34.652	55		47.36
			55	47.36
			55	47.36
14/05/2025	10:37:45.027	40		47.26
			40	47.26
			40	47.26
14/05/2025	10:37:20.186	38		47.26
			38	47.26
			38	47.26
14/05/2025	10:37:01.181	100		47.34
			100	47.34
			100	47.34
14/05/2025	10:36:51.368	150		47.26
			150	47.26
			150	47.26
14/05/2025	10:34:47.798	75		47.37
			75	47.37
			75	47.37
14/05/2025	10:33:14.880	500		47.26
			500	47.26
			500	47.26
14/05/2025	10:32:12.762	105		47.37
			105	47.37
			105	47.37
14/05/2025	10:31:38.181	1		47.25
			1	47.25
			1	47.25
14/05/2025	10:29:58.133	500		47.28
			500	47.28
			500	47.28
14/05/2025	10:28:48.936	500		47.25
			500	47.25
			500	47.25
14/05/2025	10:28:38.773	200		47.37
			200	47.37
			200	47.37
14/05/2025	10:26:40.832	50		47.25
			50	47.25
			50	47.25
14/05/2025	10:24:48.337	250		47.34
			250	47.34
			250	47.34
14/05/2025	10:24:42.910	106		47.34
			106	47.34
			106	47.34
14/05/2025	10:24:33.555	20		47.34
			20	47.34
			20	47.34
14/05/2025	10:23:32.834	30		47.25
			30	47.25
			30	47.25
14/05/2025	10:22:47.368	3		47.35
			3	47.35
			3	47.35
14/05/2025	10:21:15.379	1		47.39
			1	47.39
			1	47.39
14/05/2025	10:21:01.961	20		47.39
			20	47.39
			20	47.39
14/05/2025	10:21:01.559	123		47.39
			123	47.39
			123	47.39
14/05/2025	10:19:02.943	1		47.39
			1	47.39
			1	47.39
14/05/2025	10:18:53.352	50		47.39
			50	47.39
			50	47.39
14/05/2025	10:16:53.260	500		47.36
			300	47.36
			50	47.36
			150	47.36
			500	47.36
14/05/2025	10:16:25.291	500		47.34
			500	47.34
			500	47.34
14/05/2025	10:16:19.075	50		47.34
			50	47.34
			50	47.34
14/05/2025	10:16:01.414	5		47.11
			5	47.11
			5	47.11
14/05/2025	10:16:01.007	40		47.11
			40	47.11
			40	47.11
14/05/2025	10:15:34.723	2		47.34
			2	47.34
			2	47.34
14/05/2025	10:13:22.745	20		47.11
			20	47.11
			20	47.11
14/05/2025	10:12:20.532	500		47.20
			500	47.20
			500	47.20
14/05/2025	10:10:07.542	3		47.34
			3	47.34
			3	47.34
14/05/2025	10:09:10.011	3		47.34
			3	47.34
			3	47.34
14/05/2025	10:08:52.454	1		47.34
			1	47.34
			1	47.34
14/05/2025	10:08:28.973	20		47.34
			20	47.34
			20	47.34
14/05/2025	10:08:12.803	10		47.34
			10	47.34
			10	47.34
14/05/2025	10:07:58.074	758		47.20
			758	47.20
			758	47.20
14/05/2025	10:07:38.650	45		47.05
			45	47.05
			45	47.05
14/05/2025	10:06:50.327	450		47.05
			435	47.05
			450	47.05
			15	47.05
14/05/2025	10:06:18.160	1 565		47.10
			1 565	47.10
			1 565	47.10
14/05/2025	10:05:52.670	200		47.06
			200	47.06
			200	47.06
14/05/2025	10:05:47.090	435		47.10
			10	47.10
			435	47.10
			425	47.10
14/05/2025	10:05:00.794	1 000		47.06
			1 000	47.06
			1 000	47.06
14/05/2025	10:03:32.473	15		47.31
			15	47.31
			15	47.31
14/05/2025	10:03:15.015	45		47.33
			45	47.33
			45	47.33
14/05/2025	10:02:13.144	2		47.34
			2	47.34
			2	47.34
14/05/2025	10:01:44.926	20		47.14
			20	47.14
			20	47.14
14/05/2025	10:00:04.899	130		47.34
			80	47.34
			130	47.34
			50	47.34
14/05/2025	09:59:35.954	30		47.34
			30	47.34
			30	47.34
14/05/2025	09:58:37.577	2 000		47.10
			2 000	47.10
			2 000	47.10
14/05/2025	09:58:08.368	2		47.25
			2	47.25
			2	47.25
14/05/2025	09:57:45.622	1 115		47.10
			500	47.10
			400	47.10
			23	47.10
			150	47.10
			42	47.10
			877	47.10
			238	47.10
14/05/2025	09:56:23.779	2 500		47.12
			2 500	47.12
			2 500	47.12
14/05/2025	09:56:22.715	2 000		47.12
			2 000	47.12
			2 000	47.12
14/05/2025	09:55:51.446	50		47.12
			50	47.12
			50	47.12
14/05/2025	09:55:51.367	20		47.12
			20	47.12
			20	47.12
14/05/2025	09:55:37.871	20		47.30
			20	47.30
			20	47.30
14/05/2025	09:55:22.055	20		47.30
			20	47.30
			20	47.30
14/05/2025	09:55:11.991	1 300		47.20
			1 300	47.20
			1 300	47.20
14/05/2025	09:55:02.041	39		47.30
			39	47.30
			39	47.30
14/05/2025	09:53:53.623	100		47.33
			100	47.33
			100	47.33
14/05/2025	09:52:16.242	5		47.33
			5	47.33
			5	47.33
14/05/2025	09:52:13.734	41		47.33
			41	47.33
			41	47.33
14/05/2025	09:52:11.382	101		47.33
			101	47.33
			101	47.33
14/05/2025	09:51:10.066	5		47.33
			5	47.33
			5	47.33
14/05/2025	09:50:04.169	100		47.33
			100	47.33
			100	47.33
14/05/2025	09:49:59.246	7		47.30
			7	47.30
			7	47.30
14/05/2025	09:49:45.829	50		47.33
			50	47.33
			50	47.33
14/05/2025	09:49:12.213	7		47.30
			7	47.30
			7	47.30
14/05/2025	09:48:13.084	15		47.33
			15	47.33
			15	47.33
14/05/2025	09:47:31.501	8		47.21
			8	47.21
			8	47.21
14/05/2025	09:47:24.159	200		47.33
			200	47.33
			200	47.33
14/05/2025	09:46:39.673	80		47.29
			80	47.29
			80	47.29
14/05/2025	09:46:30.072	50		47.21
			50	47.21
			50	47.21
14/05/2025	09:46:23.858	10		47.22
			10	47.22
			10	47.22
14/05/2025	09:45:42.967	200		47.32
			200	47.32
			200	47.32
14/05/2025	09:45:38.843	50		47.44
			50	47.44
			50	47.44
14/05/2025	09:45:19.658	130		47.44
			130	47.44
			130	47.44
14/05/2025	09:44:23.503	6		47.44
			6	47.44
			6	47.44
14/05/2025	09:44:18.826	50		47.44
			50	47.44
			50	47.44
14/05/2025	09:43:57.991	100		47.44
			100	47.44
			100	47.44
14/05/2025	09:43:27.653	200		47.44
			200	47.44
			200	47.44
14/05/2025	09:43:02.195	250		47.44
			170	47.44
			80	47.44
			250	47.44
14/05/2025	09:42:46.364	799		47.38
			799	47.38
			799	47.38
14/05/2025	09:42:32.770	2 500		47.34
			2 500	47.34
			2 500	47.34
14/05/2025	09:42:30.274	62		47.34
			62	47.34
			62	47.34
14/05/2025	09:42:29.883	1 600		47.34
			1 600	47.34
			1 600	47.34
14/05/2025	09:42:09.482	2 500		47.34
			2 500	47.34
			2 500	47.34
14/05/2025	09:42:02.682	63		47.44
			63	47.44
			63	47.44
14/05/2025	09:41:54.883	20		47.44
			20	47.44
			20	47.44
14/05/2025	09:41:20.342	10		47.31
			10	47.31
			10	47.31
14/05/2025	09:40:48.961	30		47.44
			30	47.44
			30	47.44
14/05/2025	09:40:37.114	780		47.31
			80	47.31
			780	47.31
			700	47.31
14/05/2025	09:40:35.942	980		47.34
			400	47.34
			500	47.34
			80	47.34
			980	47.34
14/05/2025	09:40:29.758	18		47.34
			18	47.34
			18	47.34
14/05/2025	09:40:27.435	78		47.34
			78	47.34
			11	47.34
			67	47.34
14/05/2025	09:40:23.045	21		47.49
			21	47.49
			21	47.49
14/05/2025	09:39:49.420	25		47.49
			25	47.49
			25	47.49
14/05/2025	09:38:36.624	50		47.44
			50	47.44
			50	47.44
14/05/2025	09:38:20.093	100		47.45
			100	47.45
			100	47.45
14/05/2025	09:38:17.576	25		47.45
			25	47.45
			25	47.45
14/05/2025	09:38:10.915	40		47.45
			40	47.45
			40	47.45
14/05/2025	09:38:00.238	20		47.45
			20	47.45
			20	47.45
14/05/2025	09:37:44.013	20		47.45
			20	47.45
			20	47.45
14/05/2025	09:37:08.080	250		47.42
			250	47.42
			250	47.42
14/05/2025	09:36:11.259	250		47.28
			250	47.28
			250	47.28
14/05/2025	09:35:54.242	50		47.28
			50	47.28
			50	47.28
14/05/2025	09:35:52.318	111		47.28
			111	47.28
			111	47.28
14/05/2025	09:35:10.186	15		47.42
			15	47.42
			15	47.42
14/05/2025	09:34:18.549	300		47.42
			300	47.42
			300	47.42
14/05/2025	09:33:03.923	105		47.41
			105	47.41
			105	47.41
14/05/2025	09:31:22.561	1		47.27
			1	47.27
			1	47.27
14/05/2025	09:30:36.263	50		47.51
			50	47.51
			50	47.51
14/05/2025	09:29:58.055	690		47.44
			690	47.44
			690	47.44
14/05/2025	09:29:56.029	470		47.55
			470	47.55
			470	47.55
14/05/2025	09:29:13.143	42		47.64
			42	47.64
			42	47.64
14/05/2025	09:29:12.977	10		47.64
			10	47.64
			10	47.64
14/05/2025	09:27:58.144	20		47.66
			20	47.66
			20	47.66
14/05/2025	09:27:46.676	50		47.67
			50	47.67
			50	47.67
14/05/2025	09:27:46.347	40		47.67
			40	47.67
			40	47.67
14/05/2025	09:26:32.285	8		47.68
			8	47.68
			8	47.68
14/05/2025	09:25:36.251	3		47.54
			3	47.54
			3	47.54
14/05/2025	09:25:33.911	500		47.68
			420	47.68
			80	47.68
			500	47.68
14/05/2025	09:25:33.531	420		47.60
			120	47.60
			420	47.60
			300	47.60
14/05/2025	09:25:20.006	300		47.54
			300	47.54
			300	47.54
14/05/2025	09:25:17.222	2		47.68
			2	47.68
			2	47.68
14/05/2025	09:23:13.829	2		47.69
			2	47.69
			2	47.69
14/05/2025	09:22:58.442	25		47.69
			25	47.69
			25	47.69
14/05/2025	09:21:46.712	6		47.69
			6	47.69
			6	47.69
14/05/2025	09:21:34.464	8		47.69
			8	47.69
			8	47.69
14/05/2025	09:21:33.213	33		47.69
			33	47.69
			33	47.69
14/05/2025	09:21:33.087	50		47.69
			40	47.69
			10	47.69
			50	47.69
14/05/2025	09:20:35.170	50		47.54
			50	47.54
			50	47.54
14/05/2025	09:20:08.821	2		47.63
			2	47.63
			2	47.63
14/05/2025	09:19:55.646	1 810		47.53
			300	47.53
			930	47.53
			580	47.53
			1 810	47.53
14/05/2025	09:19:47.388	135		47.40
			135	47.40
			55	47.40
			80	47.40
14/05/2025	09:18:56.045	104		47.53
			104	47.53
			100	47.53
			4	47.53
14/05/2025	09:18:23.342	10		47.53
			10	47.53
			10	47.53
14/05/2025	09:18:12.154	25		47.59
			25	47.59
			25	47.59
14/05/2025	09:18:08.786	80		47.59
			80	47.59
			80	47.59
14/05/2025	09:17:47.272	1 000		47.54
			68	47.54
			132	47.54
			50	47.54
			500	47.54
			250	47.54
			1 000	47.54
14/05/2025	09:17:37.407	42		47.54
			42	47.54
			42	47.54
14/05/2025	09:17:36.468	15		47.40
			15	47.40
			15	47.40
14/05/2025	09:17:25.625	50		47.50
			50	47.50
			50	47.50
14/05/2025	09:16:55.949	16		47.47
			16	47.47
			16	47.47
14/05/2025	09:16:14.334	650		47.37
			650	47.37
			650	47.37
14/05/2025	09:14:19.594	11		47.58
			11	47.58
			11	47.58
14/05/2025	09:13:59.668	11		47.54
			11	47.54
			11	47.54
14/05/2025	09:13:59.601	25		47.54
			25	47.54
			25	47.54
14/05/2025	09:12:44.761	560		47.41
			560	47.41
			560	47.41
14/05/2025	09:12:04.850	10		47.47
			10	47.47
			10	47.47
14/05/2025	09:12:00.279	392		47.31
			392	47.31
			392	47.31
14/05/2025	09:11:25.436	317		47.47
			317	47.47
			217	47.47
			100	47.47
14/05/2025	09:11:15.541	105		47.38
			105	47.38
			105	47.38
14/05/2025	09:11:10.598	140		47.38
			100	47.38
			140	47.38
			40	47.38
14/05/2025	09:11:03.350	60		47.30
			60	47.30
			60	47.30
14/05/2025	09:10:56.095	10		47.34
			10	47.34
			10	47.34
14/05/2025	09:10:14.817	24		47.34
			24	47.34
			24	47.34
14/05/2025	09:10:14.486	70		47.34
			70	47.34
			70	47.34
14/05/2025	09:08:55.257	2 228		47.28
			2 228	47.28
			2 228	47.28
14/05/2025	09:08:51.445	200		47.26
			200	47.26
			200	47.26
14/05/2025	09:08:15.623	42		47.39
			42	47.39
			42	47.39
14/05/2025	09:08:03.839	2 000		47.28
			2 000	47.28
			2 000	47.28
14/05/2025	09:07:57.876	30		47.28
			30	47.28
			30	47.28
14/05/2025	09:07:56.275	100		47.28
			100	47.28
			100	47.28
14/05/2025	09:07:41.411	45		47.27
			45	47.27
			45	47.27
14/05/2025	09:07:29.882	4		47.27
			4	47.27
			4	47.27
14/05/2025	09:06:53.965	180		47.27
			180	47.27
			180	47.27
14/05/2025	09:06:32.546	528		47.27
			528	47.27
			528	47.27
14/05/2025	09:06:11.287	2		47.27
			2	47.27
			2	47.27
14/05/2025	09:06:08.390	45		47.12
			45	47.12
			45	47.12
14/05/2025	09:05:47.370	85		47.27
			85	47.27
			85	47.27
14/05/2025	09:05:23.242	41		47.27
			41	47.27
			41	47.27
14/05/2025	09:05:21.348	100		47.28
			100	47.28
			100	47.28
14/05/2025	09:04:43.854	500		47.28
			500	47.28
			500	47.28
14/05/2025	09:04:22.820	20		47.39
			20	47.39
			20	47.39
14/05/2025	09:04:15.169	40		47.39
			40	47.39
			40	47.39
14/05/2025	09:03:50.690	14		47.39
			14	47.39
			14	47.39
14/05/2025	09:03:35.454	25		47.28
			25	47.28
			6	47.28
			19	47.28
14/05/2025	09:03:14.147	5 000		47.37
			5 000	47.37
			5 000	47.37
14/05/2025	09:02:46.287	1 133		47.42
			1 133	47.42
			1 133	47.42
14/05/2025	09:01:50.076	40		47.43
			40	47.43
			40	47.43
14/05/2025	09:01:40.391	20		47.46
			20	47.46
			20	47.46
14/05/2025	09:01:06.732	320		47.48
			300	47.48
			320	47.48
			20	47.48
14/05/2025	09:01:01.069	63		47.49
			63	47.49
			63	47.49
14/05/2025	09:01:00.286	2		47.49
			2	47.49
			2	47.49
14/05/2025	09:00:28.512	106		47.38
			106	47.38
			106	47.38
14/05/2025	09:00:17.550	21		47.37
			21	47.37
			21	47.37
14/05/2025	09:00:05.022	30		47.37
			30	47.37
			30	47.37
14/05/2025	09:00:04.955	10		47.37
			10	47.37
			10	47.37
14/05/2025	08:59:36.610	315		47.30
			315	47.30
			15	47.30
			300	47.30
14/05/2025	08:58:45.259	300		47.25
			300	47.25
			300	47.25
14/05/2025	08:58:17.560	440		47.25
			440	47.25
			440	47.25
14/05/2025	08:58:01.185	500		47.23
			500	47.23
			500	47.23
14/05/2025	08:57:51.503	100		47.25
			100	47.25
			100	47.25
14/05/2025	08:57:36.111	380		47.20
			380	47.20
			300	47.20
			80	47.20
14/05/2025	08:57:24.428	250		47.19
			250	47.19
			250	47.19
14/05/2025	08:57:24.323	653		47.18
			653	47.18
			200	47.18
			453	47.18
14/05/2025	08:56:55.521	500		47.18
			500	47.18
			500	47.18
14/05/2025	08:56:49.754	47		47.24
			47	47.24
			47	47.24
14/05/2025	08:55:52.466	300		47.10
			300	47.10
			300	47.10
14/05/2025	08:55:52.369	400		47.05
			400	47.05
			400	47.05
14/05/2025	08:55:22.705	20		47.17
			20	47.17
			20	47.17
14/05/2025	08:54:58.148	35		47.09
			35	47.09
			35	47.09
14/05/2025	08:53:49.876	2		47.09
			2	47.09
			2	47.09
14/05/2025	08:53:45.086	25		47.09
			25	47.09
			25	47.09
14/05/2025	08:53:25.537	212		47.09
			212	47.09
			212	47.09
14/05/2025	08:53:09.496	3		47.09
			3	47.09
			3	47.09
14/05/2025	08:53:07.248	17		47.09
			17	47.09
			17	47.09
14/05/2025	08:52:25.204	100		47.09
			100	47.09
			100	47.09
14/05/2025	08:52:19.254	150		46.96
			133	46.96
			17	46.96
			150	46.96
14/05/2025	08:51:37.453	70		46.96
			70	46.96
			70	46.96
14/05/2025	08:51:36.005	200		46.96
			200	46.96
			200	46.96
14/05/2025	08:48:51.692	105		47.18
			105	47.18
			105	47.18
14/05/2025	08:48:32.489	590		46.99
			590	46.99
			590	46.99
14/05/2025	08:47:17.653	11		47.09
			11	47.09
			11	47.09
14/05/2025	08:46:46.554	10		47.09
			10	47.09
			10	47.09
14/05/2025	08:46:37.564	20		46.98
			20	46.98
			20	46.98
14/05/2025	08:45:35.574	10		47.19
			10	47.19
			10	47.19
14/05/2025	08:45:31.361	3		47.19
			3	47.19
			3	47.19
14/05/2025	08:45:27.953	10		47.19
			10	47.19
			10	47.19
14/05/2025	08:44:41.726	110		47.19
			110	47.19
			110	47.19
14/05/2025	08:44:15.931	1 105		47.00
			150	47.00
			200	47.00
			200	47.00
			1 105	47.00
			300	47.00
			155	47.00
			100	47.00
14/05/2025	08:44:10.747	35		46.98
			35	46.98
			35	46.98
14/05/2025	08:43:44.165	5		46.96
			5	46.96
			5	46.96
14/05/2025	08:43:11.400	2		47.09
			2	47.09
			2	47.09
14/05/2025	08:43:02.459	100		47.09
			100	47.09
			94	47.09
			6	47.09
14/05/2025	08:42:05.206	15		47.03
			15	47.03
			15	47.03
14/05/2025	08:41:15.395	200		47.03
			200	47.03
			200	47.03
14/05/2025	08:39:15.589	1		47.03
			1	47.03
			1	47.03
14/05/2025	08:38:48.343	25		47.03
			15	47.03
			25	47.03
			10	47.03
14/05/2025	08:38:41.641	3		47.03
			3	47.03
			3	47.03
14/05/2025	08:37:38.866	13		47.03
			13	47.03
			13	47.03
14/05/2025	08:37:29.678	10		47.09
			10	47.09
			10	47.09
14/05/2025	08:37:18.253	42		47.03
			12	47.03
			25	47.03
			5	47.03
			42	47.03
14/05/2025	08:37:00.098	43		46.99
			43	46.99
			43	46.99
14/05/2025	08:36:51.464	100		46.99
			100	46.99
			100	46.99
14/05/2025	08:36:43.247	100		46.91
			100	46.91
			100	46.91
14/05/2025	08:36:37.071	10		47.03
			10	47.03
			10	47.03
14/05/2025	08:36:10.832	12		46.99
			12	46.99
			12	46.99
14/05/2025	08:36:09.093	35		47.09
			35	47.09
			35	47.09
14/05/2025	08:35:34.948	4 780		46.99
			4 780	46.99
			200	46.99
			4 580	46.99
14/05/2025	08:35:06.995	200		46.90
			200	46.90
			200	46.90
14/05/2025	08:34:48.294	12		46.94
			12	46.94
			12	46.94
14/05/2025	08:34:36.081	4		46.94
			4	46.94
			4	46.94
14/05/2025	08:34:34.551	20		46.82
			20	46.82
			20	46.82
14/05/2025	08:34:15.567	22		46.94
			22	46.94
			22	46.94
14/05/2025	08:34:06.870	116		46.94
			116	46.94
			116	46.94
14/05/2025	08:34:01.729	15		46.94
			15	46.94
			15	46.94
14/05/2025	08:33:50.711	212		46.98
			212	46.98
			212	46.98

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: 117.58 / Ask: 117.62
Volume: 409 156
+1.27%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:41:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice