Tradegate Exchange

Nvidia Corp.

1654

1058

118.62

Date	Time	Volume	Order Volume	Price
14/05/2025	08:51:30.353	300		118.62
			300	118.62
			300	118.62
14/05/2025	08:51:30.153	100		118.62
			100	118.62
			100	118.62
14/05/2025	08:51:28.753	20		118.62
			20	118.62
			20	118.62
14/05/2025	08:51:26.696	100		118.52
			15	118.52
			100	118.52
			80	118.52
			5	118.52
14/05/2025	08:51:26.252	10		118.52
			10	118.52
			10	118.52
14/05/2025	08:51:19.548	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:51:17.682	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:51:12.782	6		118.72
			6	118.72
			6	118.72
14/05/2025	08:51:08.234	1		118.72
			1	118.72
			1	118.72
14/05/2025	08:51:02.495	34		118.72
			34	118.72
			34	118.72
14/05/2025	08:51:02.118	10		118.72
			10	118.72
			1	118.72
			9	118.72
14/05/2025	08:50:43.657	300		118.74
			300	118.74
			300	118.74
14/05/2025	08:50:43.557	1 100		118.74
			1 100	118.74
			300	118.74
			7	118.74
			285	118.74
			422	118.74
			86	118.74
14/05/2025	08:50:41.623	22		118.84
			22	118.84
			22	118.84
14/05/2025	08:50:33.020	10		118.74
			10	118.74
			10	118.74
14/05/2025	08:50:32.884	35		118.84
			35	118.84
			35	118.84
14/05/2025	08:50:29.891	14		118.74
			14	118.74
			14	118.74
14/05/2025	08:50:27.467	6		118.74
			6	118.74
			6	118.74
14/05/2025	08:50:25.021	30		118.84
			30	118.84
			30	118.84
14/05/2025	08:50:21.628	1		118.84
			1	118.84
			1	118.84
14/05/2025	08:50:18.103	2		118.84
			2	118.84
			2	118.84
14/05/2025	08:50:13.687	192		118.84
			70	118.84
			17	118.84
			105	118.84
			50	118.84
			15	118.84
			71	118.84
			56	118.84
14/05/2025	08:50:08.233	500		118.80
			500	118.80
			500	118.80
14/05/2025	08:50:03.307	1 283		118.82
			797	118.82
			70	118.82
			482	118.82
			1	118.82
			1	118.82
			15	118.82
			250	118.82
			500	118.82
			4	118.82
			1	118.82
			445	118.82
14/05/2025	08:49:41.392	500		118.80
			500	118.80
			482	118.80
			10	118.80
			2	118.80
			5	118.80
			1	118.80
14/05/2025	08:49:23.872	6		118.80
			6	118.80
			6	118.80
14/05/2025	08:49:22.632	300		118.74
			122	118.74
			178	118.74
			300	118.74
14/05/2025	08:49:14.347	339		118.78
			339	118.78
			339	118.78
14/05/2025	08:49:12.241	206		118.80
			206	118.80
			206	118.80
14/05/2025	08:49:10.271	339		118.78
			339	118.78
			339	118.78
14/05/2025	08:49:07.297	300		118.80
			300	118.80
			300	118.80
14/05/2025	08:49:03.888	500		118.78
			500	118.78
			339	118.78
			160	118.78
			1	118.78
14/05/2025	08:49:01.330	300		118.76
			300	118.76
			300	118.76
14/05/2025	08:48:57.708	300		118.70
			300	118.70
			300	118.70
14/05/2025	08:48:45.798	300		118.80
			300	118.80
			300	118.80
14/05/2025	08:48:43.083	99		118.70
			99	118.70
			99	118.70
14/05/2025	08:48:42.482	300		118.80
			300	118.80
			300	118.80
14/05/2025	08:48:42.279	300		118.70
			300	118.70
			300	118.70
14/05/2025	08:48:38.781	1		118.80
			1	118.80
			1	118.80
14/05/2025	08:48:37.277	100		118.80
			100	118.80
			100	118.80
14/05/2025	08:48:18.799	5		118.78
			5	118.78
			5	118.78
14/05/2025	08:48:12.915	85		118.78
			85	118.78
			85	118.78
14/05/2025	08:47:59.812	40		118.78
			40	118.78
			40	118.78
14/05/2025	08:47:54.959	300		118.70
			139	118.70
			300	118.70
			77	118.70
			84	118.70
14/05/2025	08:47:44.710	300		118.70
			42	118.70
			300	118.70
			258	118.70
14/05/2025	08:47:36.789	6		118.78
			6	118.78
			6	118.78
14/05/2025	08:47:27.685	20		118.78
			20	118.78
			20	118.78
14/05/2025	08:47:10.993	5		118.78
			5	118.78
			5	118.78
14/05/2025	08:47:10.870	110		118.68
			110	118.68
			110	118.68
14/05/2025	08:47:10.461	100		118.68
			3	118.68
			100	118.68
			97	118.68
14/05/2025	08:47:04.399	581		118.78
			30	118.78
			543	118.78
			8	118.78
			580	118.78
			1	118.78
14/05/2025	08:46:34.295	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:46:26.708	18		118.72
			18	118.72
			18	118.72
14/05/2025	08:46:17.657	200		118.72
			200	118.72
			200	118.72
14/05/2025	08:46:10.241	9		118.72
			9	118.72
			9	118.72
14/05/2025	08:45:52.237	22		118.62
			13	118.62
			22	118.62
			9	118.62
14/05/2025	08:45:51.476	5		118.72
			5	118.72
			5	118.72
14/05/2025	08:45:48.051	90		118.72
			90	118.72
			90	118.72
14/05/2025	08:45:36.594	12		118.72
			12	118.72
			12	118.72
14/05/2025	08:45:36.467	25		118.72
			25	118.72
			25	118.72
14/05/2025	08:45:36.182	60		118.62
			60	118.62
			20	118.62
			40	118.62
14/05/2025	08:45:28.744	30		118.72
			30	118.72
			30	118.72
14/05/2025	08:45:26.042	30		118.72
			30	118.72
			30	118.72
14/05/2025	08:45:11.019	630		118.66
			50	118.66
			630	118.66
			580	118.66
14/05/2025	08:45:07.252	930		118.66
			300	118.66
			600	118.66
			30	118.66
			930	118.66
14/05/2025	08:44:50.129	199		118.64
			199	118.64
			199	118.64
14/05/2025	08:44:47.709	33		118.64
			33	118.64
			33	118.64
14/05/2025	08:44:36.711	10		118.64
			10	118.64
			10	118.64
14/05/2025	08:44:31.382	35		118.64
			35	118.64
			35	118.64
14/05/2025	08:44:30.418	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:44:19.892	300		118.62
			300	118.62
			300	118.62
14/05/2025	08:44:14.951	300		118.62
			300	118.62
			300	118.62
14/05/2025	08:44:11.892	300		118.62
			300	118.62
			300	118.62
14/05/2025	08:44:11.467	198		118.66
			15	118.66
			168	118.66
			30	118.66
			168	118.66
			15	118.66
14/05/2025	08:43:53.414	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:43:50.785	1		118.64
			1	118.64
			1	118.64
14/05/2025	08:43:44.517	68		118.64
			68	118.64
			68	118.64
14/05/2025	08:43:39.619	21		118.64
			21	118.64
			21	118.64
14/05/2025	08:43:39.412	13		118.58
			13	118.58
			13	118.58
14/05/2025	08:43:27.488	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:43:24.520	5		118.64
			5	118.64
			5	118.64
14/05/2025	08:43:21.746	58		118.62
			8	118.62
			50	118.62
			58	118.62
14/05/2025	08:43:15.867	360		118.62
			360	118.62
			2	118.62
			58	118.62
			300	118.62
14/05/2025	08:43:13.098	560		118.62
			9	118.62
			60	118.62
			200	118.62
			500	118.62
			351	118.62
14/05/2025	08:43:04.801	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:43:03.898	9		118.64
			9	118.64
			9	118.64
14/05/2025	08:43:03.589	42		118.64
			42	118.64
			42	118.64
14/05/2025	08:43:02.928	26		118.58
			26	118.58
			26	118.58
14/05/2025	08:43:01.274	5		118.64
			5	118.64
			5	118.64
14/05/2025	08:42:52.523	3		118.58
			3	118.58
			3	118.58
14/05/2025	08:42:45.704	74		118.62
			74	118.62
			74	118.62
14/05/2025	08:42:45.644	15		118.64
			15	118.64
			15	118.64
14/05/2025	08:42:44.748	50		118.64
			50	118.64
			50	118.64
14/05/2025	08:42:43.182	70		118.62
			70	118.62
			70	118.62
14/05/2025	08:42:42.175	4		118.58
			4	118.58
			4	118.58
14/05/2025	08:42:40.992	42		118.64
			42	118.64
			42	118.64
14/05/2025	08:42:30.443	300		118.64
			300	118.64
			300	118.64
14/05/2025	08:42:30.286	10		118.64
			10	118.64
			10	118.64
14/05/2025	08:42:22.924	4		118.64
			4	118.64
			4	118.64
14/05/2025	08:42:13.597	51		118.64
			51	118.64
			51	118.64
14/05/2025	08:42:08.590	16		118.64
			16	118.64
			16	118.64
14/05/2025	08:42:02.978	25		118.58
			25	118.58
			25	118.58
14/05/2025	08:41:59.932	306		118.60
			306	118.60
			306	118.60
14/05/2025	08:41:54.586	500		118.60
			194	118.60
			500	118.60
			206	118.60
			100	118.60
14/05/2025	08:41:46.674	10		118.64
			10	118.64
			10	118.64
14/05/2025	08:41:35.334	3		118.64
			3	118.64
			3	118.64
14/05/2025	08:41:21.462	285		118.64
			285	118.64
			285	118.64
14/05/2025	08:41:14.679	300		118.58
			300	118.58
			300	118.58
14/05/2025	08:41:09.382	2		118.64
			2	118.64
			2	118.64
14/05/2025	08:41:01.393	168		118.72
			168	118.72
			168	118.72
14/05/2025	08:40:55.896	300		118.60
			300	118.60
			300	118.60
14/05/2025	08:40:54.450	300		118.60
			300	118.60
			300	118.60
14/05/2025	08:40:51.546	30		118.72
			30	118.72
			30	118.72
14/05/2025	08:40:42.804	4		118.74
			4	118.74
			4	118.74
14/05/2025	08:40:36.830	3		118.68
			3	118.68
			3	118.68
14/05/2025	08:40:30.072	248		118.68
			248	118.68
			248	118.68
14/05/2025	08:40:27.596	300		118.70
			300	118.70
			300	118.70
14/05/2025	08:40:25.940	300		118.70
			300	118.70
			300	118.70
14/05/2025	08:40:24.352	84		118.74
			84	118.74
			84	118.74
14/05/2025	08:40:19.484	300		118.66
			300	118.66
			300	118.66
14/05/2025	08:40:19.086	250		118.74
			250	118.74
			250	118.74
14/05/2025	08:40:16.478	1		118.74
			1	118.74
			1	118.74
14/05/2025	08:40:06.155	300		118.70
			300	118.70
			300	118.70
14/05/2025	08:40:02.539	70		118.70
			70	118.70
			70	118.70
14/05/2025	08:40:01.933	100		118.70
			100	118.70
			100	118.70
14/05/2025	08:40:01.331	80		118.70
			80	118.70
			80	118.70
14/05/2025	08:39:56.884	25		118.78
			25	118.78
			25	118.78
14/05/2025	08:39:55.942	116		118.78
			116	118.78
			116	118.78
14/05/2025	08:39:54.020	300		118.70
			300	118.70
			300	118.70
14/05/2025	08:39:49.872	6		118.68
			6	118.68
			6	118.68
14/05/2025	08:39:44.062	115		118.68
			115	118.68
			115	118.68
14/05/2025	08:39:41.430	3		118.78
			3	118.78
			3	118.78
14/05/2025	08:39:40.206	200		118.78
			200	118.78
			200	118.78
14/05/2025	08:39:39.566	15		118.78
			15	118.78
			15	118.78
14/05/2025	08:39:36.088	1		118.78
			1	118.78
			1	118.78
14/05/2025	08:39:28.523	50		118.64
			10	118.64
			50	118.64
			40	118.64
14/05/2025	08:39:21.529	60		118.78
			60	118.78
			60	118.78
14/05/2025	08:39:17.706	350		118.78
			250	118.78
			350	118.78
			100	118.78
14/05/2025	08:39:06.724	300		118.64
			300	118.64
			270	118.64
			30	118.64
14/05/2025	08:39:04.344	300		118.78
			47	118.78
			300	118.78
			253	118.78
14/05/2025	08:38:58.234	14		118.78
			14	118.78
			14	118.78
14/05/2025	08:38:56.503	6		118.64
			6	118.64
			6	118.64
14/05/2025	08:38:53.767	20		118.74
			20	118.74
			20	118.74
14/05/2025	08:38:50.576	16		118.74
			16	118.74
			16	118.74
14/05/2025	08:38:48.008	19		118.60
			19	118.60
			19	118.60
14/05/2025	08:38:47.894	10		118.74
			10	118.74
			10	118.74
14/05/2025	08:38:44.225	50		118.74
			50	118.74
			50	118.74
14/05/2025	08:38:40.590	250		118.74
			250	118.74
			250	118.74
14/05/2025	08:38:39.912	5		118.74
			5	118.74
			5	118.74
14/05/2025	08:38:39.221	5		118.74
			5	118.74
			5	118.74
14/05/2025	08:38:30.821	173		118.72
			173	118.72
			173	118.72
14/05/2025	08:38:17.584	5		118.74
			5	118.74
			5	118.74
14/05/2025	08:38:15.120	305		118.72
			284	118.72
			300	118.72
			21	118.72
			5	118.72
14/05/2025	08:38:11.188	300		118.76
			300	118.76
			300	118.76
14/05/2025	08:38:10.776	16		118.78
			16	118.78
			16	118.78
14/05/2025	08:38:09.814	300		118.76
			300	118.76
			300	118.76
14/05/2025	08:38:09.381	110		118.78
			110	118.78
			110	118.78
14/05/2025	08:38:02.755	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:37:58.797	60		118.72
			60	118.72
			60	118.72
14/05/2025	08:37:55.179	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:37:54.778	10		118.78
			10	118.78
			10	118.78
14/05/2025	08:37:48.386	300		118.72
			100	118.72
			200	118.72
			300	118.72
14/05/2025	08:37:47.441	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:37:47.286	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:37:46.989	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:37:46.796	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:37:44.476	194		118.72
			194	118.72
			194	118.72
14/05/2025	08:37:43.892	300		118.72
			180	118.72
			120	118.72
			300	118.72
14/05/2025	08:37:42.328	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:37:41.243	1		118.78
			1	118.78
			1	118.78
14/05/2025	08:37:40.036	5		118.78
			5	118.78
			5	118.78
14/05/2025	08:37:38.001	92		118.78
			92	118.78
			92	118.78
14/05/2025	08:37:35.200	126		118.78
			126	118.78
			126	118.78
14/05/2025	08:37:33.823	15		118.78
			15	118.78
			15	118.78
14/05/2025	08:37:33.559	200		118.72
			200	118.72
			200	118.72
14/05/2025	08:37:29.554	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:37:27.820	300		118.72
			50	118.72
			250	118.72
			300	118.72
14/05/2025	08:37:27.230	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:37:15.945	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:37:02.747	300		118.72
			240	118.72
			60	118.72
			300	118.72
14/05/2025	08:37:01.667	300		118.80
			290	118.80
			300	118.80
			10	118.80
14/05/2025	08:36:57.139	450		118.80
			150	118.80
			450	118.80
			300	118.80
14/05/2025	08:36:53.350	1		118.72
			1	118.72
			1	118.72
14/05/2025	08:36:44.574	1		118.80
			1	118.80
			1	118.80
14/05/2025	08:36:39.461	20		118.72
			20	118.72
			20	118.72
14/05/2025	08:36:39.169	20		118.80
			20	118.80
			20	118.80
14/05/2025	08:36:39.030	3		118.72
			3	118.72
			3	118.72
14/05/2025	08:36:31.660	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:36:27.935	10		118.82
			10	118.82
			10	118.82
14/05/2025	08:36:27.028	7		118.72
			7	118.72
			7	118.72
14/05/2025	08:36:23.680	40		118.72
			40	118.72
			40	118.72
14/05/2025	08:36:22.107	30		118.72
			30	118.72
			30	118.72
14/05/2025	08:36:19.617	195		118.72
			195	118.72
			165	118.72
			30	118.72
14/05/2025	08:36:16.047	35		118.82
			35	118.82
			35	118.82
14/05/2025	08:36:13.304	10		118.82
			10	118.82
			10	118.82
14/05/2025	08:36:04.846	8		118.78
			8	118.78
			8	118.78
14/05/2025	08:36:00.860	170		118.80
			170	118.80
			170	118.80
14/05/2025	08:36:00.697	500		118.72
			500	118.72
			500	118.72
14/05/2025	08:35:58.199	1		118.82
			1	118.82
			1	118.82
14/05/2025	08:35:47.760	10		118.72
			10	118.72
			10	118.72
14/05/2025	08:35:44.343	29		118.76
			9	118.76
			29	118.76
			20	118.76
14/05/2025	08:35:39.434	114		118.76
			114	118.76
			114	118.76
14/05/2025	08:35:34.211	300		118.78
			300	118.78
			300	118.78
14/05/2025	08:35:31.876	50		118.82
			50	118.82
			50	118.82
14/05/2025	08:35:31.642	17		118.82
			17	118.82
			17	118.82
14/05/2025	08:35:24.261	300		118.72
			300	118.72
			300	118.72
14/05/2025	08:35:21.201	41		118.82
			41	118.82
			15	118.82
			25	118.82
			1	118.82
14/05/2025	08:35:08.331	1 327		118.70
			75	118.70
			1 267	118.70
			60	118.70
			30	118.70
			80	118.70
			300	118.70
			842	118.70
14/05/2025	08:34:43.686	300		118.60
			300	118.60
			300	118.60
14/05/2025	08:34:43.553	300		118.60
			300	118.60
			300	118.60
14/05/2025	08:34:43.445	13		118.60
			13	118.60
			13	118.60
14/05/2025	08:34:38.718	1		118.60
			1	118.60
			1	118.60
14/05/2025	08:34:34.798	100		118.54
			100	118.54
			100	118.54
14/05/2025	08:34:31.679	43		118.58
			43	118.58
			43	118.58
14/05/2025	08:34:28.567	7		118.60
			7	118.60
			7	118.60
14/05/2025	08:34:24.916	4		118.44
			4	118.44
			4	118.44
14/05/2025	08:34:17.909	30		118.54
			30	118.54
			30	118.54
14/05/2025	08:34:11.580	300		118.50
			300	118.50
			300	118.50
14/05/2025	08:34:11.163	30		118.54
			30	118.54
			30	118.54
14/05/2025	08:34:11.070	11		118.50
			11	118.50
			11	118.50
14/05/2025	08:34:05.873	256		118.50
			256	118.50
			256	118.50
14/05/2025	08:34:05.597	63		118.50
			1	118.50
			2	118.50
			30	118.50
			4	118.50
			30	118.50
			59	118.50
14/05/2025	08:33:56.028	300		118.50
			300	118.50
			300	118.50
14/05/2025	08:33:52.338	300		118.50
			300	118.50
			300	118.50
14/05/2025	08:33:51.954	8		118.50
			8	118.50
			8	118.50
14/05/2025	08:33:42.618	20		118.54
			20	118.54
			20	118.54
14/05/2025	08:33:38.823	16		118.54
			16	118.54
			16	118.54
14/05/2025	08:33:37.328	20		118.54
			20	118.54
			20	118.54
14/05/2025	08:33:33.592	20		118.54
			20	118.54
			20	118.54
14/05/2025	08:33:21.511	3		118.54
			3	118.54
			3	118.54
14/05/2025	08:33:18.220	10		118.44
			10	118.44
			10	118.44
14/05/2025	08:33:14.972	30		118.54
			30	118.54
			30	118.54
14/05/2025	08:33:08.117	5		118.54
			5	118.54
			5	118.54
14/05/2025	08:33:02.243	17		118.54
			17	118.54
			17	118.54
14/05/2025	08:32:57.501	8		118.54
			8	118.54
			8	118.54
14/05/2025	08:32:54.062	8		118.44
			3	118.44
			5	118.44
			8	118.44
14/05/2025	08:32:51.530	10		118.54
			10	118.54
			10	118.54
14/05/2025	08:32:46.726	3		118.44
			3	118.44
			3	118.44
14/05/2025	08:32:41.615	30		118.54
			30	118.54
			30	118.54
14/05/2025	08:32:35.955	109		118.50
			15	118.50
			7	118.50
			87	118.50
			109	118.50
14/05/2025	08:32:33.854	40		118.50
			40	118.50
			40	118.50
14/05/2025	08:32:30.851	10		118.54
			10	118.54
			10	118.54
14/05/2025	08:32:24.549	30		118.54
			30	118.54
			30	118.54
14/05/2025	08:32:24.022	7		118.54
			7	118.54
			7	118.54
14/05/2025	08:32:22.739	25		118.54
			25	118.54
			25	118.54
14/05/2025	08:32:18.406	2		118.54
			2	118.54
			2	118.54
14/05/2025	08:32:17.047	18		118.54
			18	118.54
			18	118.54
14/05/2025	08:32:06.602	326		118.50
			326	118.50
			199	118.50
			42	118.50
			85	118.50
14/05/2025	08:32:06.116	25		118.50
			25	118.50
			25	118.50
14/05/2025	08:32:04.267	4		118.50
			4	118.50
			4	118.50
14/05/2025	08:32:01.465	40		118.50
			40	118.50
			40	118.50
14/05/2025	08:31:48.890	50		118.58
			50	118.58
			50	118.58
14/05/2025	08:31:48.246	1		118.58
			1	118.58
			1	118.58
14/05/2025	08:31:44.777	10		118.58
			10	118.58
			10	118.58
14/05/2025	08:31:39.277	5		118.50
			5	118.50
			5	118.50
14/05/2025	08:31:38.557	50		118.58
			50	118.58
			50	118.58
14/05/2025	08:31:34.587	1		118.58
			1	118.58
			1	118.58
14/05/2025	08:31:34.400	1		118.58
			1	118.58
			1	118.58
14/05/2025	08:31:29.333	10		118.54
			10	118.54
			10	118.54
14/05/2025	08:31:24.515	50		118.52
			50	118.52
			50	118.52
14/05/2025	08:31:23.915	300		118.52
			300	118.52
			48	118.52
			252	118.52
14/05/2025	08:31:22.305	300		118.52
			278	118.52
			12	118.52
			300	118.52
			10	118.52
14/05/2025	08:31:18.113	10		118.58
			10	118.58
			10	118.58
14/05/2025	08:31:14.461	1		118.58
			1	118.58
			1	118.58
14/05/2025	08:31:10.133	1		118.58
			1	118.58
			1	118.58
14/05/2025	08:31:06.805	6		118.58
			6	118.58
			6	118.58
14/05/2025	08:31:04.626	61		118.58
			50	118.58
			1	118.58
			10	118.58
			33	118.58
			28	118.58
14/05/2025	08:30:50.357	84		118.54
			84	118.54
			84	118.54
14/05/2025	08:30:43.862	50		118.54
			50	118.54
			50	118.54
14/05/2025	08:30:42.940	3		118.60
			3	118.60
			3	118.60
14/05/2025	08:30:37.274	300		118.54
			300	118.54
			300	118.54
14/05/2025	08:30:36.565	300		118.54
			300	118.54
			45	118.54
			255	118.54
14/05/2025	08:30:20.190	23		118.54
			23	118.54
			23	118.54
14/05/2025	08:30:12.853	4		118.62
			4	118.62
			4	118.62
14/05/2025	08:30:12.700	40		118.54
			40	118.54
			40	118.54
14/05/2025	08:30:08.802	10		118.62
			10	118.62
			10	118.62
14/05/2025	08:29:54.432	13		118.62
			13	118.62
			13	118.62
14/05/2025	08:29:53.048	2		118.62
			2	118.62
			2	118.62
14/05/2025	08:29:49.145	300		118.54
			20	118.54
			280	118.54
			300	118.54
14/05/2025	08:29:43.728	50		118.62
			50	118.62
			50	118.62
14/05/2025	08:29:37.943	300		118.58
			300	118.58
			300	118.58
14/05/2025	08:29:35.993	385		118.60
			385	118.60
			235	118.60
			150	118.60
14/05/2025	08:29:29.698	154		118.56
			154	118.56
			154	118.56
14/05/2025	08:29:27.748	98		118.58
			98	118.58
			98	118.58
14/05/2025	08:29:23.214	300		118.58
			300	118.58
			300	118.58
14/05/2025	08:29:21.012	25		118.58
			25	118.58
			25	118.58
14/05/2025	08:29:20.342	20		118.58
			20	118.58
			20	118.58
14/05/2025	08:29:14.067	1		118.56
			1	118.56
			1	118.56
14/05/2025	08:29:09.787	10		118.54
			10	118.54
			10	118.54
14/05/2025	08:29:01.373	9		118.58
			9	118.58
			9	118.58
14/05/2025	08:29:00.939	3		118.58
			3	118.58
			3	118.58
14/05/2025	08:28:59.607	5		118.54
			5	118.54
			5	118.54
14/05/2025	08:28:53.912	1		118.54
			1	118.54
			1	118.54
14/05/2025	08:28:50.901	5		118.58
			5	118.58
			5	118.58
14/05/2025	08:28:50.691	300		118.54
			300	118.54
			300	118.54
14/05/2025	08:28:50.266	169		118.58
			169	118.58
			169	118.58
14/05/2025	08:28:46.735	5		118.58
			5	118.58
			5	118.58
14/05/2025	08:28:42.792	200		118.58
			200	118.58
			200	118.58
14/05/2025	08:28:42.721	300		118.58
			300	118.58
			300	118.58
14/05/2025	08:28:38.846	300		118.54
			300	118.54
			241	118.54
			59	118.54
14/05/2025	08:28:38.402	50		118.58
			50	118.58
			50	118.58
14/05/2025	08:28:25.900	300		118.60
			300	118.60
			300	118.60
14/05/2025	08:28:21.074	20		118.60
			20	118.60
			20	118.60

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: 118.52 / Ask: 118.62
Volume: 194 788
+2.12%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 08:51:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice