Nvidia Corp.

3117

2261

149.44

       

Date Time Volume Order Volume Price
29/08/2025 16:04:44.282 30   149.44
      30 149.44
      30 149.44
29/08/2025 16:04:42.785 50   149.50
      50 149.50
      50 149.50
29/08/2025 16:04:41.549 10   149.50
      10 149.50
      10 149.50
29/08/2025 16:04:40.427 15   149.60
      15 149.60
      15 149.60
29/08/2025 16:04:38.265 40   149.64
      40 149.64
      40 149.64
29/08/2025 16:04:29.405 133   149.54
      133 149.54
      133 149.54
29/08/2025 16:04:23.492 200   149.44
      200 149.44
      200 149.44
29/08/2025 16:04:20.473 11   149.66
      11 149.66
      11 149.66
29/08/2025 16:04:13.987 3   149.60
      3 149.60
      3 149.60
29/08/2025 16:04:06.641 4   149.52
      4 149.52
      4 149.52
29/08/2025 16:04:06.055 50   149.56
      50 149.56
      50 149.56
29/08/2025 16:03:59.845 10   149.56
      10 149.56
      10 149.56
29/08/2025 16:03:51.538 2   149.58
      2 149.58
      2 149.58
29/08/2025 16:03:50.393 42   149.42
      42 149.42
      42 149.42
29/08/2025 16:03:49.718 200   149.48
      2 149.48
      40 149.48
      5 149.48
      32 149.48
      200 149.48
      81 149.48
      40 149.48
29/08/2025 16:03:48.547 325   149.58
      325 149.58
      325 149.58
29/08/2025 16:03:40.958 1   149.64
      1 149.64
      1 149.64
29/08/2025 16:03:32.039 30   149.70
      30 149.70
      30 149.70
29/08/2025 16:03:19.043 1   149.80
      1 149.80
      1 149.80
29/08/2025 16:03:18.058 1   149.80
      1 149.80
      1 149.80
29/08/2025 16:03:17.922 100   149.80
      100 149.80
      100 149.80
29/08/2025 16:03:17.702 35   149.74
      35 149.74
      35 149.74
29/08/2025 16:03:02.743 10   149.92
      10 149.92
      10 149.92
29/08/2025 16:03:02.579 14   149.92
      14 149.92
      14 149.92
29/08/2025 16:03:00.020 100   149.92
      100 149.92
      100 149.92
29/08/2025 16:02:54.125 150   149.94
      150 149.94
      150 149.94
29/08/2025 16:02:49.340 50   149.92
      50 149.92
      50 149.92
29/08/2025 16:02:48.562 25   149.94
      25 149.94
      25 149.94
29/08/2025 16:02:47.747 14   150.00
      14 150.00
      14 150.00
29/08/2025 16:02:43.628 10   150.08
      10 150.08
      10 150.08
29/08/2025 16:02:39.676 67   150.06
      67 150.06
      67 150.06
29/08/2025 16:02:35.852 80   150.04
      80 150.04
      80 150.04
29/08/2025 16:02:33.537 7   150.10
      7 150.10
      7 150.10
29/08/2025 16:02:25.031 50   150.08
      50 150.08
      50 150.08
29/08/2025 16:02:20.287 3   150.04
      3 150.04
      3 150.04
29/08/2025 16:02:14.455 2 000   149.96
      2 000 149.96
      2 000 149.96
29/08/2025 16:02:14.361 33   149.96
      33 149.96
      33 149.96
29/08/2025 16:02:10.864 6   149.84
      6 149.84
      6 149.84
29/08/2025 16:02:09.475 61   149.98
      61 149.98
      61 149.98
29/08/2025 16:01:58.198 40   149.92
      40 149.92
      40 149.92
29/08/2025 16:01:55.296 87   150.00
      87 150.00
      87 150.00
29/08/2025 16:01:51.662 55   150.00
      55 150.00
      55 150.00
29/08/2025 16:01:47.717 2   149.98
      2 149.98
      2 149.98
29/08/2025 16:01:37.694 60   149.92
      60 149.92
      60 149.92
29/08/2025 16:01:31.301 500   149.96
      500 149.96
      500 149.96
29/08/2025 16:01:30.051 380   149.96
      380 149.96
      380 149.96
29/08/2025 16:01:29.265 2   150.00
      2 150.00
      2 150.00
29/08/2025 16:01:27.215 4   150.06
      4 150.06
      4 150.06
29/08/2025 16:01:25.626 1 000   150.10
      1 000 150.10
      1 000 150.10
29/08/2025 16:01:25.163 33   150.18
      33 150.18
      33 150.18
29/08/2025 16:01:19.128 1   150.20
      1 150.20
      1 150.20
29/08/2025 16:01:15.575 100   150.28
      84 150.28
      16 150.28
      100 150.28
29/08/2025 16:01:11.994 1   150.26
      1 150.26
      1 150.26
29/08/2025 16:01:02.375 27   150.26
      27 150.26
      27 150.26
29/08/2025 16:00:56.698 7   150.28
      7 150.28
      7 150.28
29/08/2025 16:00:48.959 3   150.02
      3 150.02
      3 150.02
29/08/2025 16:00:39.298 34   150.14
      34 150.14
      34 150.14
29/08/2025 16:00:37.939 33   150.14
      33 150.14
      33 150.14
29/08/2025 16:00:33.974 1   150.02
      1 150.02
      1 150.02
29/08/2025 16:00:33.661 10   149.92
      10 149.92
      10 149.92
29/08/2025 16:00:33.011 59   149.94
      59 149.94
      59 149.94
29/08/2025 16:00:30.846 60   150.04
      60 150.04
      60 150.04
29/08/2025 16:00:17.939 2   149.88
      2 149.88
      2 149.88
29/08/2025 16:00:15.948 50   149.92
      50 149.92
      50 149.92
29/08/2025 16:00:14.236 1   149.90
      1 149.90
      1 149.90
29/08/2025 16:00:07.888 200   149.80
      200 149.80
      200 149.80
29/08/2025 16:00:04.385 7   149.68
      7 149.68
      7 149.68
29/08/2025 16:00:01.053 11   149.82
      11 149.82
      11 149.82
29/08/2025 15:59:53.509 5   149.82
      5 149.82
      5 149.82
29/08/2025 15:59:48.639 34   149.80
      34 149.80
      34 149.80
29/08/2025 15:59:46.526 151   149.80
      151 149.80
      150 149.80
      1 149.80
29/08/2025 15:59:44.780 3   149.76
      3 149.76
      3 149.76
29/08/2025 15:59:43.341 1   149.84
      1 149.84
      1 149.84
29/08/2025 15:59:37.624 30   149.96
      30 149.96
      30 149.96
29/08/2025 15:59:37.451 100   149.98
      100 149.98
      100 149.98
29/08/2025 15:59:34.871 9   149.86
      9 149.86
      9 149.86
29/08/2025 15:59:33.784 1   149.94
      1 149.94
      1 149.94
29/08/2025 15:59:32.676 2   149.96
      2 149.96
      2 149.96
29/08/2025 15:59:32.124 4   149.96
      4 149.96
      4 149.96
29/08/2025 15:59:31.676 7   149.96
      7 149.96
      7 149.96
29/08/2025 15:59:29.091 40   150.00
      40 150.00
      40 150.00
29/08/2025 15:59:23.045 100   150.08
      100 150.08
      100 150.08
29/08/2025 15:59:22.121 25   150.08
      25 150.08
      25 150.08
29/08/2025 15:59:12.080 190   150.00
      190 150.00
      190 150.00
29/08/2025 15:59:11.565 50   150.06
      50 150.06
      50 150.06
29/08/2025 15:59:08.934 4   150.00
      4 150.00
      4 150.00
29/08/2025 15:59:07.042 1 000   150.00
      1 000 150.00
      1 000 150.00
29/08/2025 15:59:06.928 37   150.06
      37 150.06
      37 150.06
29/08/2025 15:59:06.350 10   150.06
      10 150.06
      10 150.06
29/08/2025 15:59:01.719 3   149.84
      3 149.84
      3 149.84
29/08/2025 15:58:56.361 1   149.92
      1 149.92
      1 149.92
29/08/2025 15:58:52.466 150   149.96
      150 149.96
      150 149.96
29/08/2025 15:58:42.735 700   149.94
      700 149.94
      700 149.94
29/08/2025 15:58:42.588 1   149.94
      1 149.94
      1 149.94
29/08/2025 15:58:38.758 3   149.96
      3 149.96
      3 149.96
29/08/2025 15:58:36.469 660   149.88
      440 149.88
      200 149.88
      660 149.88
      20 149.88
29/08/2025 15:58:17.233 3   149.80
      3 149.80
      3 149.80
29/08/2025 15:58:15.119 1   149.72
      1 149.72
      1 149.72
29/08/2025 15:58:14.919 2   149.72
      2 149.72
      2 149.72
29/08/2025 15:58:13.912 1   149.64
      1 149.64
      1 149.64
29/08/2025 15:58:10.995 1   149.62
      1 149.62
      1 149.62
29/08/2025 15:58:08.378 4   149.56
      4 149.56
      4 149.56
29/08/2025 15:58:03.850 5   149.66
      5 149.66
      5 149.66
29/08/2025 15:57:55.805 50   149.50
      45 149.50
      50 149.50
      5 149.50
29/08/2025 15:57:55.242 9   149.52
      9 149.52
      9 149.52
29/08/2025 15:57:55.122 64   149.52
      64 149.52
      64 149.52
29/08/2025 15:57:54.998 1   149.50
      1 149.50
      1 149.50
29/08/2025 15:57:52.884 7   149.50
      7 149.50
      7 149.50
29/08/2025 15:57:51.074 1   149.50
      1 149.50
      1 149.50
29/08/2025 15:57:47.026 20   149.48
      20 149.48
      20 149.48
29/08/2025 15:57:41.129 4   149.50
      4 149.50
      4 149.50
29/08/2025 15:57:39.237 59   149.48
      59 149.48
      59 149.48
29/08/2025 15:57:39.088 42   149.48
      25 149.48
      42 149.48
      17 149.48
29/08/2025 15:57:39.036 28   149.48
      28 149.48
      28 149.48
29/08/2025 15:57:38.835 20   149.48
      20 149.48
      20 149.48
29/08/2025 15:57:35.692 47   149.48
      47 149.48
      47 149.48
29/08/2025 15:57:35.568 98   149.46
      98 149.46
      98 149.46
29/08/2025 15:57:35.407 3   149.46
      3 149.46
      3 149.46
29/08/2025 15:57:28.044 10   149.54
      10 149.54
      10 149.54
29/08/2025 15:57:27.919 70   149.54
      70 149.54
      70 149.54
29/08/2025 15:57:27.151 130   149.46
      130 149.46
      130 149.46
29/08/2025 15:57:25.140 200   149.50
      200 149.50
      200 149.50
29/08/2025 15:57:25.065 50   149.46
      50 149.46
      50 149.46
29/08/2025 15:57:13.243 50   149.56
      50 149.56
      50 149.56
29/08/2025 15:56:57.409 7   149.54
      7 149.54
      7 149.54
29/08/2025 15:56:55.443 40   149.44
      40 149.44
      40 149.44
29/08/2025 15:56:53.495 10   149.54
      10 149.54
      10 149.54
29/08/2025 15:56:48.123 25   149.46
      25 149.46
      25 149.46
29/08/2025 15:56:43.298 49   149.50
      49 149.50
      49 149.50
29/08/2025 15:56:42.432 6   149.50
      6 149.50
      6 149.50
29/08/2025 15:56:41.582 10   149.58
      10 149.58
      10 149.58
29/08/2025 15:56:34.999 10   149.38
      10 149.38
      10 149.38
29/08/2025 15:56:28.374 482   149.40
      482 149.40
      482 149.40
29/08/2025 15:56:28.106 20   149.48
      20 149.48
      20 149.48
29/08/2025 15:56:24.688 4   149.40
      4 149.40
      4 149.40
29/08/2025 15:56:21.859 10   149.48
      10 149.48
      10 149.48
29/08/2025 15:56:21.408 10   149.48
      10 149.48
      10 149.48
29/08/2025 15:56:20.313 33   149.42
      33 149.42
      33 149.42
29/08/2025 15:56:19.761 464   149.50
      14 149.50
      464 149.50
      50 149.50
      40 149.50
      360 149.50
29/08/2025 15:56:19.368 200   149.54
      200 149.54
      200 149.54
29/08/2025 15:56:10.651 6   149.60
      6 149.60
      6 149.60
29/08/2025 15:56:08.808 167   149.50
      10 149.50
      3 149.50
      28 149.50
      6 149.50
      167 149.50
      120 149.50
29/08/2025 15:56:08.049 10   149.52
      10 149.52
      10 149.52
29/08/2025 15:56:04.544 200   149.58
      200 149.58
      200 149.58
29/08/2025 15:56:03.784 20   149.60
      20 149.60
      20 149.60
29/08/2025 15:55:50.634 1   149.70
      1 149.70
      1 149.70
29/08/2025 15:55:49.515 40   149.78
      40 149.78
      40 149.78
29/08/2025 15:55:45.098 20   149.74
      20 149.74
      20 149.74
29/08/2025 15:55:43.586 54   149.68
      54 149.68
      54 149.68
29/08/2025 15:55:38.795 50   149.68
      50 149.68
      50 149.68
29/08/2025 15:55:37.256 3   149.62
      3 149.62
      3 149.62
29/08/2025 15:55:25.484 1   149.94
      1 149.94
      1 149.94
29/08/2025 15:55:20.366 1 000   149.90
      1 000 149.90
      1 000 149.90
29/08/2025 15:55:18.668 10   149.84
      10 149.84
      10 149.84
29/08/2025 15:55:14.891 3   149.80
      3 149.80
      3 149.80
29/08/2025 15:55:13.424 25   149.90
      25 149.90
      25 149.90
29/08/2025 15:55:11.813 5   149.82
      5 149.82
      5 149.82
29/08/2025 15:55:09.950 8   149.82
      8 149.82
      8 149.82
29/08/2025 15:54:53.548 30   149.90
      30 149.90
      30 149.90
29/08/2025 15:54:48.719 10   149.96
      10 149.96
      10 149.96
29/08/2025 15:54:45.941 4   149.94
      4 149.94
      4 149.94
29/08/2025 15:54:45.369 700   149.92
      700 149.92
      700 149.92
29/08/2025 15:54:38.140 25   149.94
      25 149.94
      25 149.94
29/08/2025 15:54:25.643 5   149.72
      5 149.72
      5 149.72
29/08/2025 15:54:22.780 8   149.84
      8 149.84
      8 149.84
29/08/2025 15:54:21.423 10   150.00
      10 150.00
      10 150.00
29/08/2025 15:54:19.724 19   149.80
      7 149.80
      10 149.80
      2 149.80
      19 149.80
29/08/2025 15:54:15.891 20   149.98
      20 149.98
      20 149.98
29/08/2025 15:54:15.695 200   149.98
      200 149.98
      200 149.98
29/08/2025 15:54:08.258 4   149.94
      4 149.94
      4 149.94
29/08/2025 15:54:04.738 34   150.10
      34 150.10
      34 150.10
29/08/2025 15:54:01.943 100   149.90
      100 149.90
      100 149.90
29/08/2025 15:54:01.797 2   150.00
      2 150.00
      2 150.00
29/08/2025 15:54:00.586 2   150.06
      2 150.06
      2 150.06
29/08/2025 15:53:59.644 11   150.10
      11 150.10
      11 150.10
29/08/2025 15:53:57.012 10   150.14
      10 150.14
      10 150.14
29/08/2025 15:53:51.411 150   150.22
      150 150.22
      150 150.22
29/08/2025 15:53:50.222 7   150.20
      7 150.20
      7 150.20
29/08/2025 15:53:49.612 25   150.18
      25 150.18
      25 150.18
29/08/2025 15:53:47.711 10   150.20
      10 150.20
      10 150.20
29/08/2025 15:53:42.464 50   150.10
      50 150.10
      50 150.10
29/08/2025 15:53:38.352 4   150.16
      4 150.16
      4 150.16
29/08/2025 15:53:33.772 25   150.28
      25 150.28
      25 150.28
29/08/2025 15:53:32.276 7   150.28
      7 150.28
      7 150.28
29/08/2025 15:53:30.887 50   150.28
      50 150.28
      50 150.28
29/08/2025 15:53:28.879 100   150.20
      100 150.20
      100 150.20
29/08/2025 15:53:28.664 2   150.26
      2 150.26
      2 150.26
29/08/2025 15:53:23.584 6   150.16
      6 150.16
      6 150.16
29/08/2025 15:53:18.605 4   150.20
      4 150.20
      4 150.20
29/08/2025 15:53:16.734 10   150.22
      10 150.22
      10 150.22
29/08/2025 15:53:14.979 35   150.22
      35 150.22
      35 150.22
29/08/2025 15:53:14.813 1   150.22
      1 150.22
      1 150.22
29/08/2025 15:53:14.508 1   150.22
      1 150.22
      1 150.22
29/08/2025 15:53:14.035 12   150.22
      12 150.22
      12 150.22
29/08/2025 15:53:12.460 93   150.20
      93 150.20
      93 150.20
29/08/2025 15:53:06.565 1   150.18
      1 150.18
      1 150.18
29/08/2025 15:53:05.703 10   150.12
      10 150.12
      10 150.12
29/08/2025 15:52:51.485 100   150.06
      100 150.06
      100 150.06
29/08/2025 15:52:43.342 980   150.12
      980 150.12
      980 150.12
29/08/2025 15:52:42.026 33   150.12
      33 150.12
      33 150.12
29/08/2025 15:52:38.125 10   150.06
      10 150.06
      10 150.06
29/08/2025 15:52:34.174 14   150.04
      14 150.04
      14 150.04
29/08/2025 15:52:28.540 1   149.98
      1 149.98
      1 149.98
29/08/2025 15:52:25.015 40   150.00
      40 150.00
      40 150.00
29/08/2025 15:52:20.169 21   150.08
      21 150.08
      21 150.08
29/08/2025 15:52:17.177 1   150.06
      1 150.06
      1 150.06
29/08/2025 15:52:09.299 20   149.94
      20 149.94
      20 149.94
29/08/2025 15:52:09.214 19   150.02
      19 150.02
      19 150.02
29/08/2025 15:52:08.683 60   149.94
      60 149.94
      60 149.94
29/08/2025 15:52:05.428 2   149.86
      2 149.86
      2 149.86
29/08/2025 15:52:04.326 10   149.96
      10 149.96
      10 149.96
29/08/2025 15:52:03.243 50   150.00
      50 150.00
      50 150.00
29/08/2025 15:51:57.675 15   150.06
      15 150.06
      15 150.06
29/08/2025 15:51:52.712 1 627   150.00
      1 627 150.00
      1 032 150.00
      595 150.00
29/08/2025 15:51:51.448 5   149.98
      5 149.98
      5 149.98
29/08/2025 15:51:46.002 106   149.98
      106 149.98
      106 149.98
29/08/2025 15:51:43.986 250   149.98
      250 149.98
      250 149.98
29/08/2025 15:51:42.654 2   149.98
      2 149.98
      2 149.98
29/08/2025 15:51:40.334 266   149.98
      266 149.98
      266 149.98
29/08/2025 15:51:38.218 60   150.00
      60 150.00
      60 150.00
29/08/2025 15:51:36.251 7   149.92
      7 149.92
      7 149.92
29/08/2025 15:51:36.105 20   149.98
      20 149.98
      20 149.98
29/08/2025 15:51:34.195 67   149.96
      67 149.96
      67 149.96
29/08/2025 15:51:33.631 30   149.96
      30 149.96
      30 149.96
29/08/2025 15:51:31.988 2   149.96
      1 149.96
      2 149.96
      1 149.96
29/08/2025 15:51:25.870 6   149.94
      6 149.94
      6 149.94
29/08/2025 15:51:17.267 35   149.92
      35 149.92
      35 149.92
29/08/2025 15:51:16.372 100   149.82
      100 149.82
      100 149.82
29/08/2025 15:51:08.687 65   149.64
      65 149.64
      65 149.64
29/08/2025 15:51:02.990 1   149.64
      1 149.64
      1 149.64
29/08/2025 15:51:02.704 50   149.68
      50 149.68
      50 149.68
29/08/2025 15:50:54.726 30   149.56
      30 149.56
      30 149.56
29/08/2025 15:50:47.725 7   149.44
      7 149.44
      7 149.44
29/08/2025 15:50:43.842 450   149.44
      450 149.44
      450 149.44
29/08/2025 15:50:34.551 329   149.30
      329 149.30
      329 149.30
29/08/2025 15:50:33.249 1   149.36
      1 149.36
      1 149.36
29/08/2025 15:50:28.672 62   149.26
      62 149.26
      62 149.26
29/08/2025 15:50:23.971 80   149.32
      80 149.32
      80 149.32
29/08/2025 15:50:23.896 2   149.32
      2 149.32
      2 149.32
29/08/2025 15:50:19.539 10   149.34
      10 149.34
      10 149.34
29/08/2025 15:50:17.661 1   149.30
      1 149.30
      1 149.30
29/08/2025 15:50:14.840 4   149.40
      4 149.40
      4 149.40
29/08/2025 15:50:11.148 199   149.34
      199 149.34
      199 149.34
29/08/2025 15:50:10.480 3   149.36
      3 149.36
      3 149.36
29/08/2025 15:50:02.781 30   149.44
      30 149.44
      30 149.44
29/08/2025 15:49:48.540 200   149.36
      200 149.36
      200 149.36
29/08/2025 15:49:45.865 30   149.28
      30 149.28
      30 149.28
29/08/2025 15:49:38.178 100   149.38
      100 149.38
      100 149.38
29/08/2025 15:49:37.049 3   149.32
      3 149.32
      3 149.32
29/08/2025 15:49:35.079 130   149.32
      130 149.32
      130 149.32
29/08/2025 15:49:25.974 34   149.46
      34 149.46
      34 149.46
29/08/2025 15:49:25.498 15   149.44
      15 149.44
      15 149.44
29/08/2025 15:49:23.745 9   149.40
      9 149.40
      9 149.40
29/08/2025 15:49:23.666 33   149.40
      33 149.40
      33 149.40
29/08/2025 15:49:22.677 15   149.42
      15 149.42
      15 149.42
29/08/2025 15:49:21.280 35   149.32
      35 149.32
      35 149.32
29/08/2025 15:49:18.719 80   149.28
      80 149.28
      80 149.28
29/08/2025 15:49:15.684 2   149.36
      2 149.36
      2 149.36
29/08/2025 15:49:14.912 20   149.40
      20 149.40
      20 149.40
29/08/2025 15:49:14.291 50   149.36
      50 149.36
      50 149.36
29/08/2025 15:49:12.567 12   149.42
      12 149.42
      12 149.42
29/08/2025 15:49:10.613 50   149.40
      50 149.40
      50 149.40
29/08/2025 15:49:09.268 20   149.38
      20 149.38
      20 149.38
29/08/2025 15:49:08.141 3   149.36
      3 149.36
      3 149.36
29/08/2025 15:49:01.983 25   149.50
      25 149.50
      25 149.50
29/08/2025 15:48:56.915 356   149.52
      356 149.52
      356 149.52
29/08/2025 15:48:56.728 867   149.60
      867 149.60
      867 149.60
29/08/2025 15:48:54.494 15   149.64
      15 149.64
      15 149.64
29/08/2025 15:48:51.820 10   149.66
      10 149.66
      10 149.66
29/08/2025 15:48:51.240 1   149.66
      1 149.66
      1 149.66
29/08/2025 15:48:49.836 1   149.62
      1 149.62
      1 149.62
29/08/2025 15:48:46.995 25   149.62
      25 149.62
      25 149.62
29/08/2025 15:48:45.486 100   149.56
      100 149.56
      100 149.56
29/08/2025 15:48:45.188 35   149.66
      35 149.66
      35 149.66
29/08/2025 15:48:43.977 482   149.66
      482 149.66
      482 149.66
29/08/2025 15:48:43.460 335   149.72
      335 149.72
      335 149.72
29/08/2025 15:48:41.285 1   149.68
      1 149.68
      1 149.68
29/08/2025 15:48:36.388 15   149.48
      15 149.48
      15 149.48
29/08/2025 15:48:30.738 78   149.52
      78 149.52
      78 149.52
29/08/2025 15:48:24.913 80   149.44
      80 149.44
      80 149.44
29/08/2025 15:48:18.185 30   149.52
      30 149.52
      30 149.52
29/08/2025 15:47:52.140 8   149.06
      8 149.06
      8 149.06
29/08/2025 15:47:48.676 46   149.00
      46 149.00
      46 149.00
29/08/2025 15:47:32.861 14   149.08
      14 149.08
      14 149.08
29/08/2025 15:47:31.375 300   149.06
      300 149.06
      300 149.06
29/08/2025 15:47:28.892 1   149.14
      1 149.14
      1 149.14
29/08/2025 15:47:25.618 200   149.08
      200 149.08
      200 149.08
29/08/2025 15:47:20.940 95   149.22
      95 149.22
      95 149.22
29/08/2025 15:47:19.347 1   149.26
      1 149.26
      1 149.26
29/08/2025 15:47:18.466 100   149.20
      100 149.20
      100 149.20
29/08/2025 15:47:15.134 485   149.02
      485 149.02
      485 149.02
29/08/2025 15:47:14.861 674   149.00
      2 149.00
      172 149.00
      625 149.00
      35 149.00
      12 149.00
      2 149.00
      500 149.00
29/08/2025 15:47:09.320 1 949   148.96
      55 148.96
      120 148.96
      2 148.96
      200 148.96
      5 148.96
      8 148.96
      8 148.96
      180 148.96
      275 148.96
      32 148.96
      40 148.96
      12 148.96
      40 148.96
      10 148.96
      122 148.96
      25 148.96
      2 148.96
      10 148.96
      7 148.96
      1 740 148.96
      12 148.96
      50 148.96
      1 148.96
      2 148.96
      29 148.96
      110 148.96
      2 148.96
      20 148.96
      11 148.96
      45 148.96
      2 148.96
      100 148.96
      30 148.96
      100 148.96
      8 148.96
      8 148.96
      6 148.96
      36 148.96
      10 148.96
      10 148.96
      100 148.96
      15 148.96
      11 148.96
      27 148.96
      15 148.96
      45 148.96
      200 148.96
29/08/2025 15:47:06.472 2 000   149.00
      3 149.00
      30 149.00
      20 149.00
      30 149.00
      9 149.00
      3 149.00
      20 149.00
      10 149.00
      14 149.00
      10 149.00
      10 149.00
      25 149.00
      2 000 149.00
      10 149.00
      595 149.00
      5 149.00
      21 149.00
      50 149.00
      1 000 149.00
      20 149.00
      50 149.00
      50 149.00
      15 149.00
29/08/2025 15:47:05.717 100   149.06
      100 149.06
      100 149.06
29/08/2025 15:47:03.923 7   149.02
      7 149.02
      7 149.02
29/08/2025 15:47:02.058 72   149.02
      15 149.02
      37 149.02
      15 149.02
      51 149.02
      20 149.02
      6 149.02
29/08/2025 15:47:01.861 1 000   149.10
      1 000 149.10
      1 000 149.10
29/08/2025 15:47:01.633 100   149.12
      100 149.12
      100 149.12
29/08/2025 15:47:00.830 64   149.20
      64 149.20
      64 149.20
29/08/2025 15:46:56.581 1   149.32
      1 149.32
      1 149.32

       

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)