Tradegate Exchange

Nvidia Corp.

2376

1624

118.20

Date	Time	Volume	Order Volume	Price
14/05/2025	09:31:43.628	3		118.20
			3	118.20
			3	118.20
14/05/2025	09:31:34.278	5		118.20
			5	118.20
			5	118.20
14/05/2025	09:31:22.644	50		118.16
			50	118.16
			19	118.16
			21	118.16
			10	118.16
14/05/2025	09:31:22.503	3		118.16
			3	118.16
			3	118.16
14/05/2025	09:31:15.115	1		118.24
			1	118.24
			1	118.24
14/05/2025	09:30:59.038	2		118.30
			2	118.30
			2	118.30
14/05/2025	09:30:58.330	46		118.22
			46	118.22
			46	118.22
14/05/2025	09:30:47.924	1		118.22
			1	118.22
			1	118.22
14/05/2025	09:30:45.711	3		118.24
			3	118.24
			3	118.24
14/05/2025	09:30:44.810	200		118.32
			200	118.32
			194	118.32
			6	118.32
14/05/2025	09:30:21.353	300		118.32
			300	118.32
			300	118.32
14/05/2025	09:30:21.020	38		118.24
			38	118.24
			38	118.24
14/05/2025	09:30:18.296	25		118.32
			25	118.32
			25	118.32
14/05/2025	09:30:18.115	10		118.24
			10	118.24
			10	118.24
14/05/2025	09:30:16.220	11		118.26
			11	118.26
			11	118.26
14/05/2025	09:30:15.538	90		118.32
			90	118.32
			90	118.32
14/05/2025	09:30:14.502	30		118.32
			30	118.32
			30	118.32
14/05/2025	09:30:12.740	20		118.32
			20	118.32
			20	118.32
14/05/2025	09:30:12.027	94		118.26
			94	118.26
			94	118.26
14/05/2025	09:30:09.309	485		118.30
			485	118.30
			485	118.30
14/05/2025	09:30:07.911	675		118.30
			500	118.30
			660	118.30
			175	118.30
			15	118.30
14/05/2025	09:30:00.357	163		118.32
			163	118.32
			163	118.32
14/05/2025	09:29:59.503	300		118.28
			300	118.28
			300	118.28
14/05/2025	09:29:52.296	100		118.24
			100	118.24
			100	118.24
14/05/2025	09:29:37.942	45		118.30
			45	118.30
			45	118.30
14/05/2025	09:29:28.376	33		118.28
			33	118.28
			33	118.28
14/05/2025	09:29:27.936	34		118.32
			34	118.32
			34	118.32
14/05/2025	09:29:20.723	300		118.28
			300	118.28
			300	118.28
14/05/2025	09:29:18.985	300		118.28
			300	118.28
			300	118.28
14/05/2025	09:29:18.861	113		118.28
			112	118.28
			1	118.28
			113	118.28
14/05/2025	09:29:15.256	300		118.28
			300	118.28
			300	118.28
14/05/2025	09:29:08.371	1		118.32
			1	118.32
			1	118.32
14/05/2025	09:29:07.008	20		118.32
			20	118.32
			20	118.32
14/05/2025	09:28:59.207	60		118.28
			60	118.28
			60	118.28
14/05/2025	09:28:57.220	1		118.28
			1	118.28
			1	118.28
14/05/2025	09:28:39.586	170		118.32
			170	118.32
			170	118.32
14/05/2025	09:28:29.473	18		118.44
			18	118.44
			18	118.44
14/05/2025	09:28:23.503	100		118.40
			100	118.40
			100	118.40
14/05/2025	09:28:19.601	21		118.40
			21	118.40
			21	118.40
14/05/2025	09:28:04.931	445		118.42
			145	118.42
			10	118.42
			300	118.42
			400	118.42
			35	118.42
14/05/2025	09:28:04.179	300		118.42
			300	118.42
			300	118.42
14/05/2025	09:27:54.256	300		118.36
			300	118.36
			300	118.36
14/05/2025	09:27:52.270	10		118.36
			10	118.36
			10	118.36
14/05/2025	09:27:52.115	1		118.36
			1	118.36
			1	118.36
14/05/2025	09:27:45.185	40		118.34
			40	118.34
			40	118.34
14/05/2025	09:27:41.964	143		118.34
			143	118.34
			143	118.34
14/05/2025	09:27:32.804	200		118.32
			200	118.32
			200	118.32
14/05/2025	09:27:31.974	20		118.32
			20	118.32
			20	118.32
14/05/2025	09:27:20.666	5		118.36
			5	118.36
			5	118.36
14/05/2025	09:27:20.533	42		118.40
			42	118.40
			42	118.40
14/05/2025	09:27:19.035	45		118.44
			45	118.44
			45	118.44
14/05/2025	09:27:11.763	1		118.44
			1	118.44
			1	118.44
14/05/2025	09:27:08.331	40		118.42
			40	118.42
			40	118.42
14/05/2025	09:27:04.303	1		118.42
			1	118.42
			1	118.42
14/05/2025	09:27:02.548	18		118.36
			18	118.36
			18	118.36
14/05/2025	09:26:58.098	5		118.44
			5	118.44
			5	118.44
14/05/2025	09:26:53.600	300		118.38
			100	118.38
			300	118.38
			200	118.38
14/05/2025	09:26:50.068	8		118.46
			8	118.46
			8	118.46
14/05/2025	09:26:43.056	8		118.38
			8	118.38
			8	118.38
14/05/2025	09:26:41.811	15		118.38
			15	118.38
			15	118.38
14/05/2025	09:26:41.515	100		118.38
			100	118.38
			100	118.38
14/05/2025	09:26:36.031	15		118.38
			15	118.38
			15	118.38
14/05/2025	09:26:35.167	19		118.32
			19	118.32
			19	118.32
14/05/2025	09:26:33.677	118		118.36
			30	118.36
			88	118.36
			118	118.36
14/05/2025	09:26:26.943	16		118.36
			16	118.36
			16	118.36
14/05/2025	09:26:16.550	45		118.30
			45	118.30
			45	118.30
14/05/2025	09:26:15.843	1 000		118.34
			1 000	118.34
			1 000	118.34
14/05/2025	09:26:13.202	42		118.36
			42	118.36
			42	118.36
14/05/2025	09:26:00.753	30		118.38
			30	118.38
			30	118.38
14/05/2025	09:25:59.264	1		118.38
			1	118.38
			1	118.38
14/05/2025	09:25:47.894	300		118.36
			300	118.36
			300	118.36
14/05/2025	09:25:47.604	50		118.38
			50	118.38
			50	118.38
14/05/2025	09:25:44.035	15		118.38
			15	118.38
			15	118.38
14/05/2025	09:25:40.422	62		118.40
			20	118.40
			5	118.40
			57	118.40
			42	118.40
14/05/2025	09:25:30.258	300		118.36
			300	118.36
			300	118.36
14/05/2025	09:25:27.395	130		118.36
			130	118.36
			130	118.36
14/05/2025	09:25:20.708	300		118.36
			300	118.36
			300	118.36
14/05/2025	09:25:19.580	15		118.42
			1	118.42
			14	118.42
			15	118.42
14/05/2025	09:25:17.015	300		118.36
			300	118.36
			300	118.36
14/05/2025	09:25:16.770	119		118.42
			119	118.42
			119	118.42
14/05/2025	09:25:15.518	310		118.36
			10	118.36
			300	118.36
			10	118.36
			300	118.36
14/05/2025	09:25:07.788	200		118.42
			200	118.42
			200	118.42
14/05/2025	09:25:07.729	300		118.42
			300	118.42
			300	118.42
14/05/2025	09:25:04.420	500		118.40
			500	118.40
			500	118.40
14/05/2025	09:25:03.025	500		118.40
			500	118.40
			500	118.40
14/05/2025	09:24:58.802	20		118.42
			20	118.42
			20	118.42
14/05/2025	09:24:58.475	105		118.34
			105	118.34
			105	118.34
14/05/2025	09:24:53.980	2		118.40
			2	118.40
			2	118.40
14/05/2025	09:24:52.344	300		118.36
			300	118.36
			300	118.36
14/05/2025	09:24:51.475	200		118.34
			200	118.34
			200	118.34
14/05/2025	09:24:49.752	300		118.34
			300	118.34
			300	118.34
14/05/2025	09:24:46.185	42		118.42
			42	118.42
			42	118.42
14/05/2025	09:24:43.924	95		118.28
			95	118.28
			95	118.28
14/05/2025	09:24:41.201	300		118.28
			300	118.28
			300	118.28
14/05/2025	09:24:41.030	657		118.28
			6	118.28
			100	118.28
			5	118.28
			5	118.28
			111	118.28
			7	118.28
			280	118.28
			50	118.28
			650	118.28
			100	118.28
14/05/2025	09:24:34.614	300		118.40
			300	118.40
			300	118.40
14/05/2025	09:24:32.613	10		118.50
			10	118.50
			10	118.50
14/05/2025	09:24:26.856	20		118.50
			20	118.50
			20	118.50
14/05/2025	09:24:26.669	38		118.50
			38	118.50
			38	118.50
14/05/2025	09:24:26.048	3		118.48
			3	118.48
			3	118.48
14/05/2025	09:24:23.169	29		118.50
			29	118.50
			29	118.50
14/05/2025	09:24:22.954	20		118.54
			20	118.54
			20	118.54
14/05/2025	09:24:19.099	1		118.54
			1	118.54
			1	118.54
14/05/2025	09:24:13.009	10		118.54
			10	118.54
			10	118.54
14/05/2025	09:24:12.755	1		118.54
			1	118.54
			1	118.54
14/05/2025	09:24:04.306	1		118.54
			1	118.54
			1	118.54
14/05/2025	09:24:00.852	20		118.56
			20	118.56
			20	118.56
14/05/2025	09:23:56.005	5		118.56
			5	118.56
			5	118.56
14/05/2025	09:23:48.536	300		118.50
			300	118.50
			300	118.50
14/05/2025	09:23:45.926	90		118.48
			90	118.48
			90	118.48
14/05/2025	09:23:41.698	18		118.52
			18	118.52
			18	118.52
14/05/2025	09:23:34.536	5		118.50
			5	118.50
			5	118.50
14/05/2025	09:23:32.801	10		118.54
			10	118.54
			10	118.54
14/05/2025	09:23:18.401	300		118.54
			300	118.54
			300	118.54
14/05/2025	09:23:17.295	76		118.54
			76	118.54
			76	118.54
14/05/2025	09:23:14.983	200		118.50
			200	118.50
			200	118.50
14/05/2025	09:23:10.255	300		118.50
			300	118.50
			300	118.50
14/05/2025	09:23:01.954	5		118.52
			5	118.52
			5	118.52
14/05/2025	09:23:01.836	1		118.58
			1	118.58
			1	118.58
14/05/2025	09:22:56.661	300		118.54
			300	118.54
			300	118.54
14/05/2025	09:22:55.307	5		118.58
			5	118.58
			5	118.58
14/05/2025	09:22:51.377	300		118.54
			300	118.54
			300	118.54
14/05/2025	09:22:32.493	300		118.58
			300	118.58
			300	118.58
14/05/2025	09:22:31.725	100		118.58
			100	118.58
			100	118.58
14/05/2025	09:22:30.480	20		118.58
			20	118.58
			20	118.58
14/05/2025	09:22:28.080	90		118.58
			90	118.58
			90	118.58
14/05/2025	09:22:23.581	200		118.54
			200	118.54
			200	118.54
14/05/2025	09:22:19.468	300		118.54
			300	118.54
			300	118.54
14/05/2025	09:22:15.913	190		118.60
			190	118.60
			190	118.60
14/05/2025	09:22:13.440	300		118.52
			300	118.52
			300	118.52
14/05/2025	09:22:13.083	100		118.54
			100	118.54
			100	118.54
14/05/2025	09:22:10.957	4		118.56
			4	118.56
			4	118.56
14/05/2025	09:22:10.600	290		118.64
			1	118.64
			79	118.64
			289	118.64
			190	118.64
			1	118.64
			20	118.64
14/05/2025	09:21:55.256	300		118.60
			300	118.60
			300	118.60
14/05/2025	09:21:55.103	81		118.60
			81	118.60
			81	118.60
14/05/2025	09:21:49.919	300		118.60
			300	118.60
			300	118.60
14/05/2025	09:21:49.417	300		118.64
			300	118.64
			300	118.64
14/05/2025	09:21:47.671	200		118.60
			200	118.60
			200	118.60
14/05/2025	09:21:44.319	3		118.66
			3	118.66
			3	118.66
14/05/2025	09:21:42.411	20		118.66
			20	118.66
			20	118.66
14/05/2025	09:21:42.139	10		118.66
			10	118.66
			10	118.66
14/05/2025	09:21:37.918	10		118.66
			10	118.66
			10	118.66
14/05/2025	09:21:37.558	1		118.66
			1	118.66
			1	118.66
14/05/2025	09:21:36.180	7		118.60
			7	118.60
			7	118.60
14/05/2025	09:21:34.431	6		118.66
			6	118.66
			6	118.66
14/05/2025	09:21:30.425	100		118.66
			100	118.66
			100	118.66
14/05/2025	09:21:29.209	10		118.66
			10	118.66
			10	118.66
14/05/2025	09:21:26.394	15		118.70
			15	118.70
			15	118.70
14/05/2025	09:21:25.652	50		118.62
			50	118.62
			50	118.62
14/05/2025	09:21:24.908	13		118.70
			13	118.70
			13	118.70
14/05/2025	09:21:21.498	1		118.64
			1	118.64
			1	118.64
14/05/2025	09:21:20.663	18		118.72
			8	118.72
			18	118.72
			10	118.72
14/05/2025	09:21:13.204	300		118.72
			300	118.72
			300	118.72
14/05/2025	09:21:10.750	8		118.70
			8	118.70
			8	118.70
14/05/2025	09:21:01.547	300		118.68
			300	118.68
			300	118.68
14/05/2025	09:20:59.111	26		118.64
			26	118.64
			26	118.64
14/05/2025	09:20:57.437	560		118.64
			300	118.64
			2	118.64
			300	118.64
			196	118.64
			3	118.64
			30	118.64
			10	118.64
			250	118.64
			25	118.64
			4	118.64
14/05/2025	09:20:36.472	300		118.70
			300	118.70
			300	118.70
14/05/2025	09:20:36.430	300		118.68
			300	118.68
			300	118.68
14/05/2025	09:20:34.869	40		118.64
			40	118.64
			40	118.64
14/05/2025	09:20:24.415	50		118.68
			50	118.68
			50	118.68
14/05/2025	09:20:23.376	100		118.72
			100	118.72
			100	118.72
14/05/2025	09:20:22.973	20		118.72
			20	118.72
			20	118.72
14/05/2025	09:20:14.624	5		118.70
			5	118.70
			5	118.70
14/05/2025	09:20:09.385	40		118.70
			40	118.70
			40	118.70
14/05/2025	09:20:09.280	100		118.76
			100	118.76
			100	118.76
14/05/2025	09:19:55.247	42		118.76
			42	118.76
			42	118.76
14/05/2025	09:19:53.580	258		118.78
			8	118.78
			258	118.78
			250	118.78
14/05/2025	09:19:53.240	550		118.78
			200	118.78
			348	118.78
			300	118.78
			250	118.78
			2	118.78
14/05/2025	09:19:38.183	300		118.78
			300	118.78
			300	118.78
14/05/2025	09:19:22.918	300		118.74
			300	118.74
			300	118.74
14/05/2025	09:19:21.939	16		118.78
			16	118.78
			16	118.78
14/05/2025	09:19:21.859	250		118.74
			208	118.74
			42	118.74
			250	118.74
14/05/2025	09:19:08.227	33		118.80
			33	118.80
			33	118.80
14/05/2025	09:19:04.209	216		118.80
			216	118.80
			216	118.80
14/05/2025	09:19:01.917	2		118.80
			2	118.80
			2	118.80
14/05/2025	09:18:59.730	10		118.80
			10	118.80
			10	118.80
14/05/2025	09:18:57.902	15		118.80
			15	118.80
			15	118.80
14/05/2025	09:18:51.456	300		118.78
			300	118.78
			300	118.78
14/05/2025	09:18:44.409	300		118.82
			300	118.82
			300	118.82
14/05/2025	09:18:42.401	44		118.78
			34	118.78
			10	118.78
			44	118.78
14/05/2025	09:18:41.510	115		118.84
			115	118.84
			115	118.84
14/05/2025	09:18:35.679	300		118.84
			300	118.84
			300	118.84
14/05/2025	09:18:35.204	80		118.86
			80	118.86
			5	118.86
			50	118.86
			25	118.86
14/05/2025	09:18:14.561	300		118.86
			300	118.86
			300	118.86
14/05/2025	09:18:14.415	147		118.90
			147	118.90
			147	118.90
14/05/2025	09:18:12.801	306		118.90
			300	118.90
			3	118.90
			231	118.90
			3	118.90
			70	118.90
			5	118.90
14/05/2025	09:17:47.515	300		118.90
			300	118.90
			300	118.90
14/05/2025	09:17:29.986	1		118.90
			1	118.90
			1	118.90
14/05/2025	09:17:26.048	4		118.88
			4	118.88
			4	118.88
14/05/2025	09:17:23.351	26		118.88
			26	118.88
			26	118.88
14/05/2025	09:17:23.247	1		118.88
			1	118.88
			1	118.88
14/05/2025	09:17:21.638	3		118.86
			3	118.86
			3	118.86
14/05/2025	09:17:19.474	65		118.90
			65	118.90
			65	118.90
14/05/2025	09:17:17.420	7		118.92
			7	118.92
			7	118.92
14/05/2025	09:17:15.179	100		118.92
			100	118.92
			100	118.92
14/05/2025	09:17:00.410	300		118.92
			300	118.92
			300	118.92
14/05/2025	09:16:59.502	50		118.94
			50	118.94
			50	118.94
14/05/2025	09:16:58.961	1 300		118.90
			1 300	118.90
			1 300	118.90
14/05/2025	09:16:57.611	300		118.90
			300	118.90
			300	118.90
14/05/2025	09:16:56.416	10		118.92
			10	118.92
			10	118.92
14/05/2025	09:16:55.772	1		118.92
			1	118.92
			1	118.92
14/05/2025	09:16:55.497	185		118.92
			185	118.92
			185	118.92
14/05/2025	09:16:47.996	300		118.86
			300	118.86
			300	118.86
14/05/2025	09:16:46.587	301		118.86
			9	118.86
			254	118.86
			1	118.86
			300	118.86
			21	118.86
			17	118.86
14/05/2025	09:16:30.259	300		118.88
			300	118.88
			300	118.88
14/05/2025	09:16:29.526	10		118.88
			10	118.88
			10	118.88
14/05/2025	09:16:28.795	5		118.94
			5	118.94
			5	118.94
14/05/2025	09:16:26.631	210		118.94
			10	118.94
			210	118.94
			200	118.94
14/05/2025	09:16:26.369	345		118.94
			70	118.94
			300	118.94
			225	118.94
			40	118.94
			10	118.94
			10	118.94
			35	118.94
14/05/2025	09:16:14.409	300		118.88
			300	118.88
			300	118.88
14/05/2025	09:16:07.907	100		118.88
			100	118.88
			100	118.88
14/05/2025	09:16:05.784	50		118.88
			50	118.88
			50	118.88
14/05/2025	09:16:03.906	350		118.88
			199	118.88
			151	118.88
			350	118.88
14/05/2025	09:16:01.675	10		118.88
			10	118.88
			10	118.88
14/05/2025	09:15:57.210	100		118.88
			100	118.88
			100	118.88
14/05/2025	09:15:53.478	80		118.80
			80	118.80
			80	118.80
14/05/2025	09:15:46.806	25		118.86
			25	118.86
			25	118.86
14/05/2025	09:15:34.147	10		118.82
			10	118.82
			10	118.82
14/05/2025	09:15:33.155	1		118.82
			1	118.82
			1	118.82
14/05/2025	09:15:32.218	45		118.80
			45	118.80
			45	118.80
14/05/2025	09:15:27.455	8		118.82
			8	118.82
			8	118.82
14/05/2025	09:15:25.613	5		118.80
			5	118.80
			5	118.80
14/05/2025	09:15:23.999	67		118.82
			25	118.82
			67	118.82
			42	118.82
14/05/2025	09:15:15.081	200		118.80
			200	118.80
			200	118.80
14/05/2025	09:15:13.771	100		118.84
			100	118.84
			100	118.84
14/05/2025	09:15:11.625	5		118.82
			5	118.82
			5	118.82
14/05/2025	09:15:10.099	4		118.86
			4	118.86
			4	118.86
14/05/2025	09:14:58.780	15		118.88
			10	118.88
			15	118.88
			5	118.88
14/05/2025	09:14:52.712	300		118.82
			300	118.82
			300	118.82
14/05/2025	09:14:48.978	1		118.78
			1	118.78
			1	118.78
14/05/2025	09:14:47.522	5		118.84
			5	118.84
			5	118.84
14/05/2025	09:14:40.627	1		118.74
			1	118.74
			1	118.74
14/05/2025	09:14:39.742	43		118.84
			43	118.84
			43	118.84
14/05/2025	09:14:38.152	16		118.82
			16	118.82
			16	118.82
14/05/2025	09:14:33.550	9		118.80
			9	118.80
			9	118.80
14/05/2025	09:14:33.445	1		118.74
			1	118.74
			1	118.74
14/05/2025	09:14:31.069	10		118.82
			10	118.82
			10	118.82
14/05/2025	09:14:29.701	62		118.74
			62	118.74
			62	118.74
14/05/2025	09:14:23.959	33		118.82
			33	118.82
			33	118.82
14/05/2025	09:14:16.349	10		118.82
			10	118.82
			10	118.82
14/05/2025	09:14:10.524	10		118.82
			10	118.82
			10	118.82
14/05/2025	09:14:10.006	10		118.74
			10	118.74
			10	118.74
14/05/2025	09:14:09.895	2		118.82
			2	118.82
			2	118.82
14/05/2025	09:14:07.289	650		118.82
			180	118.82
			470	118.82
			650	118.82
14/05/2025	09:14:03.806	300		118.82
			268	118.82
			300	118.82
			32	118.82
14/05/2025	09:13:57.250	30		118.82
			30	118.82
			30	118.82
14/05/2025	09:13:56.552	80		118.82
			80	118.82
			80	118.82
14/05/2025	09:13:54.187	170		118.78
			170	118.78
			170	118.78
14/05/2025	09:13:51.764	3		118.78
			3	118.78
			3	118.78
14/05/2025	09:13:35.221	1		118.72
			1	118.72
			1	118.72
14/05/2025	09:13:20.371	300		118.78
			300	118.78
			300	118.78
14/05/2025	09:13:16.919	352		118.80
			352	118.80
			352	118.80
14/05/2025	09:13:16.496	100		118.80
			100	118.80
			100	118.80
14/05/2025	09:13:13.261	30		118.74
			30	118.74
			30	118.74
14/05/2025	09:13:08.150	300		118.74
			300	118.74
			300	118.74
14/05/2025	09:13:01.625	25		118.78
			25	118.78
			25	118.78
14/05/2025	09:13:00.122	1		118.78
			1	118.78
			1	118.78
14/05/2025	09:12:48.314	250		118.78
			250	118.78
			250	118.78
14/05/2025	09:12:42.923	10		118.68
			10	118.68
			10	118.68
14/05/2025	09:12:28.090	300		118.68
			300	118.68
			300	118.68
14/05/2025	09:12:25.748	5		118.72
			5	118.72
			5	118.72
14/05/2025	09:12:24.070	6		118.70
			6	118.70
			6	118.70
14/05/2025	09:12:23.622	300		118.70
			300	118.70
			300	118.70
14/05/2025	09:12:23.344	5		118.74
			5	118.74
			5	118.74
14/05/2025	09:12:20.485	10		118.74
			10	118.74
			10	118.74
14/05/2025	09:12:19.887	3		118.64
			3	118.64
			3	118.64
14/05/2025	09:12:16.819	2		118.74
			2	118.74
			2	118.74
14/05/2025	09:12:10.971	150		118.72
			150	118.72
			150	118.72
14/05/2025	09:11:59.165	8		118.66
			8	118.66
			8	118.66
14/05/2025	09:11:57.772	60		118.66
			60	118.66
			60	118.66
14/05/2025	09:11:57.690	8		118.66
			8	118.66
			8	118.66
14/05/2025	09:11:56.148	40		118.66
			40	118.66
			40	118.66
14/05/2025	09:11:52.113	1		118.66
			1	118.66
			1	118.66
14/05/2025	09:11:37.511	300		118.56
			300	118.56
			300	118.56
14/05/2025	09:11:36.366	40		118.64
			40	118.64
			40	118.64
14/05/2025	09:11:35.845	10		118.64
			10	118.64
			10	118.64
14/05/2025	09:11:31.766	100		118.64
			100	118.64
			100	118.64
14/05/2025	09:11:29.591	20		118.64
			20	118.64
			20	118.64
14/05/2025	09:11:28.399	5		118.64
			5	118.64
			5	118.64
14/05/2025	09:11:24.210	300		118.56
			300	118.56
			300	118.56
14/05/2025	09:11:18.813	300		118.60
			300	118.60
			300	118.60
14/05/2025	09:11:16.704	20		118.62
			20	118.62
			20	118.62
14/05/2025	09:11:12.974	300		118.56
			300	118.56
			300	118.56
14/05/2025	09:11:12.062	6		118.56
			6	118.56
			6	118.56
14/05/2025	09:11:11.723	21		118.56
			1	118.56
			21	118.56
			17	118.56
			3	118.56
14/05/2025	09:11:05.920	50		118.56
			50	118.56
			50	118.56
14/05/2025	09:11:03.042	300		118.56
			300	118.56
			300	118.56
14/05/2025	09:10:55.962	30		118.46
			30	118.46
			30	118.46
14/05/2025	09:10:54.616	35		118.46
			35	118.46
			35	118.46
14/05/2025	09:10:53.890	5		118.56
			5	118.56
			5	118.56
14/05/2025	09:10:46.707	300		118.58
			300	118.58
			300	118.58
14/05/2025	09:10:41.596	301		118.48
			275	118.48
			300	118.48
			26	118.48
			1	118.48
14/05/2025	09:10:36.828	300		118.48
			300	118.48
			300	118.48
14/05/2025	09:10:35.140	300		118.48
			300	118.48
			300	118.48
14/05/2025	09:10:35.013	1		118.56
			1	118.56
			1	118.56
14/05/2025	09:10:34.707	200		118.56
			200	118.56
			200	118.56
14/05/2025	09:10:31.729	300		118.56
			254	118.56
			300	118.56
			46	118.56
14/05/2025	09:10:25.444	254		118.50
			254	118.50
			254	118.50
14/05/2025	09:10:25.163	9		118.54
			9	118.54
			9	118.54
14/05/2025	09:10:23.078	300		118.50
			5	118.50
			38	118.50
			10	118.50
			1	118.50
			100	118.50
			300	118.50
			146	118.50
14/05/2025	09:10:16.965	300		118.48
			300	118.48
			300	118.48
14/05/2025	09:10:15.141	400		118.50
			400	118.50
			400	118.50
14/05/2025	09:10:12.955	4		118.52
			4	118.52
			4	118.52
14/05/2025	09:10:10.667	200		118.42
			200	118.42
			200	118.42
14/05/2025	09:10:05.245	300		118.42
			300	118.42
			300	118.42
14/05/2025	09:10:04.067	15		118.50
			15	118.50
			15	118.50
14/05/2025	09:09:59.241	300		118.50
			300	118.50
			300	118.50
14/05/2025	09:09:55.044	5		118.52
			5	118.52
			5	118.52

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: 118.12 / Ask: 118.18
Volume: 266 740
+1.76%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:32:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice