Tradegate Exchange

Nvidia Corp.

1936

1540

143.20

Date	Time	Volume	Order Volume	Price
05/09/2025	15:28:47.914	500		143.20
			500	143.20
			6	143.20
			3	143.20
			21	143.20
			462	143.20
			8	143.20
05/09/2025	15:28:47.652	500		143.20
			34	143.20
			15	143.20
			5	143.20
			320	143.20
			6	143.20
			500	143.20
			100	143.20
			20	143.20
05/09/2025	15:28:47.165	616		143.20
			30	143.20
			8	143.20
			52	143.20
			320	143.20
			1	143.20
			30	143.20
			10	143.20
			5	143.20
			5	143.20
			80	143.20
			500	143.20
			15	143.20
			20	143.20
			40	143.20
			25	143.20
			7	143.20
			25	143.20
			9	143.20
			50	143.20
05/09/2025	15:28:43.923	762		143.40
			3	143.40
			100	143.40
			8	143.40
			18	143.40
			35	143.40
			30	143.40
			4	143.40
			10	143.40
			559	143.40
			150	143.40
			3	143.40
			390	143.40
			50	143.40
			50	143.40
			15	143.40
			2	143.40
			70	143.40
			27	143.40
05/09/2025	15:27:30.171	500		143.84
			500	143.84
			500	143.84
05/09/2025	15:27:16.000	7		144.12
			7	144.12
			7	144.12
05/09/2025	15:27:10.556	11		144.06
			11	144.06
			11	144.06
05/09/2025	15:26:55.503	2		144.12
			2	144.12
			2	144.12
05/09/2025	15:26:32.830	20		144.02
			20	144.02
			20	144.02
05/09/2025	15:26:27.735	6		144.02
			6	144.02
			6	144.02
05/09/2025	15:26:21.765	5		144.06
			5	144.06
			5	144.06
05/09/2025	15:26:21.524	5		143.98
			5	143.98
			5	143.98
05/09/2025	15:26:17.938	1		144.06
			1	144.06
			1	144.06
05/09/2025	15:26:11.101	5		144.02
			5	144.02
			5	144.02
05/09/2025	15:26:09.286	18		143.98
			18	143.98
			18	143.98
05/09/2025	15:26:06.569	1		143.96
			1	143.96
			1	143.96
05/09/2025	15:26:03.548	3		143.92
			3	143.92
			3	143.92
05/09/2025	15:25:58.570	200		143.88
			200	143.88
			200	143.88
05/09/2025	15:25:48.061	500		143.88
			500	143.88
			500	143.88
05/09/2025	15:25:35.160	1		143.92
			1	143.92
			1	143.92
05/09/2025	15:25:28.692	400		143.98
			400	143.98
			400	143.98
05/09/2025	15:25:14.366	20		144.00
			20	144.00
			20	144.00
05/09/2025	15:25:06.416	7		144.02
			7	144.02
			7	144.02
05/09/2025	15:24:58.633	1		144.02
			1	144.02
			1	144.02
05/09/2025	15:24:54.960	8		144.00
			8	144.00
			8	144.00
05/09/2025	15:24:11.773	5		144.08
			5	144.08
			5	144.08
05/09/2025	15:24:11.300	23		144.00
			4	144.00
			10	144.00
			1	144.00
			8	144.00
			23	144.00
05/09/2025	15:24:11.275	100		144.00
			100	144.00
			100	144.00
05/09/2025	15:23:58.090	27		144.12
			27	144.12
			27	144.12
05/09/2025	15:23:45.169	2		144.16
			2	144.16
			2	144.16
05/09/2025	15:23:29.252	12		144.14
			12	144.14
			12	144.14
05/09/2025	15:23:05.014	200		144.18
			200	144.18
			200	144.18
05/09/2025	15:22:45.540	25		144.20
			25	144.20
			25	144.20
05/09/2025	15:22:44.892	275		144.20
			10	144.20
			275	144.20
			265	144.20
05/09/2025	15:22:20.618	1		144.24
			1	144.24
			1	144.24
05/09/2025	15:22:08.842	19		144.18
			19	144.18
			19	144.18
05/09/2025	15:21:54.662	7		144.20
			7	144.20
			7	144.20
05/09/2025	15:21:52.570	61		144.20
			61	144.20
			61	144.20
05/09/2025	15:21:43.355	500		144.20
			500	144.20
			500	144.20
05/09/2025	15:21:41.978	1		144.20
			1	144.20
			1	144.20
05/09/2025	15:21:41.459	69		144.22
			69	144.22
			69	144.22
05/09/2025	15:21:28.953	30		144.24
			30	144.24
			30	144.24
05/09/2025	15:21:19.931	500		144.20
			438	144.20
			62	144.20
			500	144.20
05/09/2025	15:21:15.675	20		144.22
			20	144.22
			20	144.22
05/09/2025	15:21:08.296	35		144.24
			35	144.24
			35	144.24
05/09/2025	15:20:48.647	52		144.30
			52	144.30
			52	144.30
05/09/2025	15:20:42.555	10		144.32
			10	144.32
			10	144.32
05/09/2025	15:20:39.400	100		144.28
			100	144.28
			100	144.28
05/09/2025	15:20:19.440	20		144.20
			20	144.20
			20	144.20
05/09/2025	15:20:13.232	1		144.20
			1	144.20
			1	144.20
05/09/2025	15:19:45.717	71		144.30
			71	144.30
			71	144.30
05/09/2025	15:19:40.620	200		144.24
			200	144.24
			200	144.24
05/09/2025	15:19:37.125	40		144.24
			40	144.24
			40	144.24
05/09/2025	15:19:27.301	132		144.24
			132	144.24
			132	144.24
05/09/2025	15:18:57.136	1		144.20
			1	144.20
			1	144.20
05/09/2025	15:18:56.241	7		144.22
			7	144.22
			7	144.22
05/09/2025	15:18:52.227	75		144.22
			75	144.22
			75	144.22
05/09/2025	15:18:48.223	500		144.20
			500	144.20
			492	144.20
			8	144.20
05/09/2025	15:18:30.752	500		144.26
			500	144.26
			500	144.26
05/09/2025	15:18:11.882	40		144.30
			40	144.30
			40	144.30
05/09/2025	15:18:03.407	10		144.38
			10	144.38
			10	144.38
05/09/2025	15:17:31.795	200		144.48
			200	144.48
			200	144.48
05/09/2025	15:17:23.922	7		144.52
			7	144.52
			7	144.52
05/09/2025	15:17:20.787	3		144.44
			3	144.44
			3	144.44
05/09/2025	15:17:20.180	1		144.50
			1	144.50
			1	144.50
05/09/2025	15:16:58.631	500		144.42
			500	144.42
			500	144.42
05/09/2025	15:16:58.562	500		144.42
			500	144.42
			500	144.42
05/09/2025	15:16:47.035	100		144.60
			100	144.60
			100	144.60
05/09/2025	15:16:39.690	15		144.66
			15	144.66
			15	144.66
05/09/2025	15:16:38.475	34		144.66
			34	144.66
			34	144.66
05/09/2025	15:16:33.877	3		144.62
			3	144.62
			3	144.62
05/09/2025	15:16:10.141	371		144.68
			71	144.68
			100	144.68
			3	144.68
			3	144.68
			100	144.68
			30	144.68
			70	144.68
			298	144.68
			65	144.68
			2	144.68
05/09/2025	15:14:33.036	34		144.68
			34	144.68
			34	144.68
05/09/2025	15:14:32.963	500		144.68
			500	144.68
			500	144.68
05/09/2025	15:14:31.477	2		144.72
			2	144.72
			2	144.72
05/09/2025	15:14:28.846	70		144.68
			70	144.68
			70	144.68
05/09/2025	15:14:18.745	4		144.68
			4	144.68
			4	144.68
05/09/2025	15:13:50.376	490		144.50
			490	144.50
			490	144.50
05/09/2025	15:13:32.807	1		144.48
			1	144.48
			1	144.48
05/09/2025	15:13:26.377	1		144.42
			1	144.42
			1	144.42
05/09/2025	15:13:18.066	12		144.38
			12	144.38
			12	144.38
05/09/2025	15:13:06.855	6		144.38
			6	144.38
			6	144.38
05/09/2025	15:12:57.900	9		144.38
			9	144.38
			9	144.38
05/09/2025	15:12:50.833	10		144.32
			10	144.32
			10	144.32
05/09/2025	15:12:33.238	1		144.32
			1	144.32
			1	144.32
05/09/2025	15:12:30.680	40		144.26
			40	144.26
			40	144.26
05/09/2025	15:12:26.013	208		144.34
			208	144.34
			208	144.34
05/09/2025	15:12:14.185	120		144.40
			120	144.40
			120	144.40
05/09/2025	15:11:56.872	10		144.44
			10	144.44
			10	144.44
05/09/2025	15:11:55.388	36		144.36
			36	144.36
			36	144.36
05/09/2025	15:11:45.702	10		144.38
			10	144.38
			10	144.38
05/09/2025	15:11:42.460	21		144.42
			21	144.42
			21	144.42
05/09/2025	15:11:37.727	280		144.40
			80	144.40
			280	144.40
			200	144.40
05/09/2025	15:11:36.519	10		144.42
			10	144.42
			10	144.42
05/09/2025	15:11:21.579	22		144.36
			22	144.36
			22	144.36
05/09/2025	15:11:17.385	10		144.40
			10	144.40
			10	144.40
05/09/2025	15:11:05.727	120		144.34
			120	144.34
			120	144.34
05/09/2025	15:11:02.570	10		144.34
			10	144.34
			10	144.34
05/09/2025	15:11:01.229	200		144.36
			200	144.36
			20	144.36
			180	144.36
05/09/2025	15:10:52.583	500		144.34
			500	144.34
			500	144.34
05/09/2025	15:10:39.841	31		144.36
			31	144.36
			31	144.36
05/09/2025	15:10:35.301	3		144.32
			3	144.32
			3	144.32
05/09/2025	15:10:22.860	4		144.36
			4	144.36
			4	144.36
05/09/2025	15:10:22.777	10		144.36
			10	144.36
			10	144.36
05/09/2025	15:10:18.896	2		144.36
			2	144.36
			2	144.36
05/09/2025	15:10:03.433	20		144.36
			20	144.36
			20	144.36
05/09/2025	15:09:54.290	115		144.32
			115	144.32
			115	144.32
05/09/2025	15:09:32.490	50		144.32
			50	144.32
			50	144.32
05/09/2025	15:09:16.504	3		144.32
			3	144.32
			3	144.32
05/09/2025	15:09:12.720	100		144.32
			100	144.32
			100	144.32
05/09/2025	15:09:09.342	35		144.32
			35	144.32
			35	144.32
05/09/2025	15:09:07.393	250		144.32
			250	144.32
			250	144.32
05/09/2025	15:09:05.795	10		144.30
			10	144.30
			10	144.30
05/09/2025	15:08:56.136	17		144.38
			17	144.38
			17	144.38
05/09/2025	15:08:41.506	25		144.42
			25	144.42
			25	144.42
05/09/2025	15:08:38.266	5		144.42
			5	144.42
			5	144.42
05/09/2025	15:08:35.708	250		144.44
			250	144.44
			250	144.44
05/09/2025	15:08:22.938	25		144.34
			25	144.34
			25	144.34
05/09/2025	15:08:09.364	3		144.34
			3	144.34
			3	144.34
05/09/2025	15:08:05.599	11		144.24
			11	144.24
			11	144.24
05/09/2025	15:07:58.684	3		144.24
			3	144.24
			3	144.24
05/09/2025	15:07:58.464	1		144.22
			1	144.22
			1	144.22
05/09/2025	15:07:52.366	50		144.16
			50	144.16
			50	144.16
05/09/2025	15:07:46.777	30		144.16
			30	144.16
			30	144.16
05/09/2025	15:07:44.206	42		144.24
			42	144.24
			42	144.24
05/09/2025	15:07:18.162	1		144.16
			1	144.16
			1	144.16
05/09/2025	15:07:15.585	300		144.16
			300	144.16
			300	144.16
05/09/2025	15:06:58.155	1		144.22
			1	144.22
			1	144.22
05/09/2025	15:06:38.224	50		144.10
			50	144.10
			50	144.10
05/09/2025	15:06:35.502	8		144.12
			8	144.12
			8	144.12
05/09/2025	15:06:29.759	280		144.16
			280	144.16
			280	144.16
05/09/2025	15:06:15.909	500		144.16
			500	144.16
			500	144.16
05/09/2025	15:06:10.383	1		144.14
			1	144.14
			1	144.14
05/09/2025	15:06:09.161	5		144.12
			5	144.12
			5	144.12
05/09/2025	15:06:04.843	4		144.04
			4	144.04
			4	144.04
05/09/2025	15:05:54.061	100		144.04
			100	144.04
			100	144.04
05/09/2025	15:05:53.595	42		144.04
			42	144.04
			42	144.04
05/09/2025	15:05:44.300	10		144.06
			10	144.06
			10	144.06
05/09/2025	15:05:43.183	10		144.06
			10	144.06
			10	144.06
05/09/2025	15:05:42.212	24		144.02
			24	144.02
			24	144.02
05/09/2025	15:05:35.060	31		144.04
			31	144.04
			31	144.04
05/09/2025	15:05:30.532	70		144.06
			70	144.06
			70	144.06
05/09/2025	15:05:11.365	33		144.06
			33	144.06
			33	144.06
05/09/2025	15:05:01.360	17		144.06
			17	144.06
			17	144.06
05/09/2025	15:04:56.648	483		144.06
			483	144.06
			483	144.06
05/09/2025	15:04:33.771	500		144.06
			500	144.06
			500	144.06
05/09/2025	15:04:29.743	5		144.18
			5	144.18
			5	144.18
05/09/2025	15:04:03.611	69		144.20
			69	144.20
			69	144.20
05/09/2025	15:04:03.442	500		144.20
			500	144.20
			497	144.20
			3	144.20
05/09/2025	15:03:57.769	500		144.20
			500	144.20
			500	144.20
05/09/2025	15:03:53.006	1		144.18
			1	144.18
			1	144.18
05/09/2025	15:03:50.690	51		144.08
			51	144.08
			51	144.08
05/09/2025	15:03:47.674	1		144.16
			1	144.16
			1	144.16
05/09/2025	15:03:47.416	756		144.12
			6	144.12
			756	144.12
			750	144.12
05/09/2025	15:03:18.718	20		144.10
			20	144.10
			20	144.10
05/09/2025	15:03:09.868	10		144.06
			10	144.06
			10	144.06
05/09/2025	15:03:03.930	15		143.98
			15	143.98
			15	143.98
05/09/2025	15:02:50.662	4		144.00
			4	144.00
			4	144.00
05/09/2025	15:02:46.630	100		143.96
			100	143.96
			100	143.96
05/09/2025	15:02:44.880	1		144.04
			1	144.04
			1	144.04
05/09/2025	15:02:38.746	1		144.04
			1	144.04
			1	144.04
05/09/2025	15:02:33.292	2		143.98
			2	143.98
			2	143.98
05/09/2025	15:02:28.487	1		143.94
			1	143.94
			1	143.94
05/09/2025	15:02:17.878	22		143.94
			22	143.94
			22	143.94
05/09/2025	15:02:07.648	1		143.90
			1	143.90
			1	143.90
05/09/2025	15:02:06.542	25		143.90
			25	143.90
			25	143.90
05/09/2025	15:02:03.524	14		143.90
			14	143.90
			14	143.90
05/09/2025	15:01:59.705	10		143.88
			10	143.88
			10	143.88
05/09/2025	15:01:41.833	5		143.86
			5	143.86
			5	143.86
05/09/2025	15:01:38.569	10		143.80
			10	143.80
			10	143.80
05/09/2025	15:01:26.772	200		143.86
			200	143.86
			200	143.86
05/09/2025	15:01:12.033	1		143.84
			1	143.84
			1	143.84
05/09/2025	15:01:09.571	15		143.82
			15	143.82
			15	143.82
05/09/2025	15:01:01.090	20		143.82
			20	143.82
			20	143.82
05/09/2025	15:00:50.628	10		143.78
			10	143.78
			10	143.78
05/09/2025	15:00:49.060	300		143.80
			300	143.80
			300	143.80
05/09/2025	15:00:26.903	45		143.78
			45	143.78
			45	143.78
05/09/2025	15:00:22.022	3		143.64
			3	143.64
			3	143.64
05/09/2025	15:00:18.257	2		143.70
			2	143.70
			2	143.70
05/09/2025	15:00:03.317	93		143.70
			93	143.70
			93	143.70
05/09/2025	14:59:59.290	3 225		143.68
			3 225	143.68
			3 225	143.68
05/09/2025	14:59:40.418	500		143.76
			500	143.76
			500	143.76
05/09/2025	14:59:08.242	11		143.80
			11	143.80
			11	143.80
05/09/2025	14:59:06.954	40		143.82
			40	143.82
			40	143.82
05/09/2025	14:59:06.653	6		143.88
			6	143.88
			6	143.88
05/09/2025	14:58:59.302	1		143.78
			1	143.78
			1	143.78
05/09/2025	14:58:38.199	450		143.80
			350	143.80
			450	143.80
			100	143.80
05/09/2025	14:58:31.854	300		143.92
			300	143.92
			300	143.92
05/09/2025	14:58:19.866	5		143.92
			5	143.92
			5	143.92
05/09/2025	14:58:09.196	1		143.94
			1	143.94
			1	143.94
05/09/2025	14:58:08.289	20		143.94
			20	143.94
			20	143.94
05/09/2025	14:58:03.350	25		143.94
			25	143.94
			25	143.94
05/09/2025	14:57:29.254	1		143.96
			1	143.96
			1	143.96
05/09/2025	14:57:26.415	48		143.96
			48	143.96
			48	143.96
05/09/2025	14:57:04.118	100		143.94
			100	143.94
			100	143.94
05/09/2025	14:57:03.078	1		143.94
			1	143.94
			1	143.94
05/09/2025	14:56:48.744	50		143.96
			50	143.96
			50	143.96
05/09/2025	14:56:42.248	2		143.94
			2	143.94
			2	143.94
05/09/2025	14:56:41.112	15		143.98
			15	143.98
			15	143.98
05/09/2025	14:56:34.796	3		143.98
			3	143.98
			3	143.98
05/09/2025	14:56:30.659	2		143.98
			2	143.98
			2	143.98
05/09/2025	14:56:29.979	7		143.98
			7	143.98
			7	143.98
05/09/2025	14:56:28.074	1		144.04
			1	144.04
			1	144.04
05/09/2025	14:56:20.226	5		143.96
			5	143.96
			5	143.96
05/09/2025	14:55:47.477	19		144.00
			19	144.00
			19	144.00
05/09/2025	14:55:46.601	3		143.92
			3	143.92
			3	143.92
05/09/2025	14:55:12.365	420		143.96
			420	143.96
			420	143.96
05/09/2025	14:54:55.952	2		143.92
			2	143.92
			2	143.92
05/09/2025	14:54:48.499	50		143.98
			50	143.98
			50	143.98
05/09/2025	14:54:43.914	1		143.98
			1	143.98
			1	143.98
05/09/2025	14:54:40.529	5		144.04
			5	144.04
			5	144.04
05/09/2025	14:54:23.720	30		144.02
			30	144.02
			30	144.02
05/09/2025	14:54:15.733	8		144.00
			7	144.00
			1	144.00
			8	144.00
05/09/2025	14:53:43.864	35		144.04
			35	144.04
			35	144.04
05/09/2025	14:53:32.331	15		144.06
			15	144.06
			15	144.06
05/09/2025	14:53:26.138	10		144.08
			10	144.08
			10	144.08
05/09/2025	14:53:01.381	20		144.00
			20	144.00
			20	144.00
05/09/2025	14:53:00.281	10		144.00
			10	144.00
			10	144.00
05/09/2025	14:52:40.225	70		143.94
			30	143.94
			10	143.94
			70	143.94
			30	143.94
05/09/2025	14:52:38.502	10		144.00
			10	144.00
			10	144.00
05/09/2025	14:51:59.878	17		144.02
			17	144.02
			17	144.02
05/09/2025	14:50:54.801	20		144.16
			20	144.16
			20	144.16
05/09/2025	14:50:48.914	100		144.14
			100	144.14
			100	144.14
05/09/2025	14:50:20.891	12		144.00
			12	144.00
			12	144.00
05/09/2025	14:50:07.010	420		144.00
			420	144.00
			420	144.00
05/09/2025	14:49:58.652	25		144.08
			25	144.08
			25	144.08
05/09/2025	14:49:50.004	50		144.08
			50	144.08
			50	144.08
05/09/2025	14:49:22.517	7		143.94
			7	143.94
			7	143.94
05/09/2025	14:49:21.183	35		144.00
			35	144.00
			20	144.00
			15	144.00
05/09/2025	14:49:02.572	500		143.90
			500	143.90
			500	143.90
05/09/2025	14:48:24.288	20		143.88
			20	143.88
			20	143.88
05/09/2025	14:48:23.528	2		143.88
			2	143.88
			2	143.88
05/09/2025	14:48:13.615	35		143.94
			35	143.94
			35	143.94
05/09/2025	14:48:07.149	36		143.86
			36	143.86
			36	143.86
05/09/2025	14:47:49.656	7		143.82
			7	143.82
			7	143.82
05/09/2025	14:47:34.903	6		143.86
			6	143.86
			6	143.86
05/09/2025	14:47:24.102	32		143.84
			32	143.84
			32	143.84
05/09/2025	14:47:15.953	140		143.68
			140	143.68
			140	143.68
05/09/2025	14:47:14.617	35		143.68
			35	143.68
			35	143.68
05/09/2025	14:47:09.599	3		143.74
			3	143.74
			3	143.74
05/09/2025	14:46:52.318	205		143.72
			205	143.72
			205	143.72
05/09/2025	14:46:43.533	1		143.70
			1	143.70
			1	143.70
05/09/2025	14:46:33.473	3		143.58
			3	143.58
			3	143.58
05/09/2025	14:46:23.716	1		143.72
			1	143.72
			1	143.72
05/09/2025	14:46:17.629	4		143.50
			4	143.50
			4	143.50
05/09/2025	14:45:56.419	300		143.50
			300	143.50
			300	143.50
05/09/2025	14:45:53.436	1		143.54
			1	143.54
			1	143.54
05/09/2025	14:45:47.715	35		143.46
			35	143.46
			35	143.46
05/09/2025	14:45:40.754	2		143.48
			2	143.48
			2	143.48
05/09/2025	14:45:34.712	1		143.58
			1	143.58
			1	143.58
05/09/2025	14:45:33.909	5		143.58
			5	143.58
			5	143.58
05/09/2025	14:45:33.405	3		143.52
			3	143.52
			3	143.52
05/09/2025	14:45:27.222	35		143.60
			35	143.60
			35	143.60
05/09/2025	14:45:21.840	1		143.62
			1	143.62
			1	143.62
05/09/2025	14:45:03.497	100		143.64
			100	143.64
			100	143.64
05/09/2025	14:44:59.995	3		143.66
			3	143.66
			3	143.66
05/09/2025	14:44:44.126	90		143.70
			90	143.70
			90	143.70
05/09/2025	14:44:37.585	39		143.62
			39	143.62
			39	143.62
05/09/2025	14:44:29.887	100		143.60
			100	143.60
			100	143.60
05/09/2025	14:44:14.390	10		143.54
			10	143.54
			10	143.54
05/09/2025	14:44:14.038	14		143.52
			14	143.52
			14	143.52
05/09/2025	14:43:59.702	100		143.50
			100	143.50
			100	143.50
05/09/2025	14:43:59.574	24		143.50
			24	143.50
			24	143.50
05/09/2025	14:43:45.803	20		143.50
			20	143.50
			20	143.50
05/09/2025	14:43:40.553	100		143.50
			100	143.50
			100	143.50
05/09/2025	14:43:32.640	28		143.52
			28	143.52
			28	143.52
05/09/2025	14:43:31.856	3 518		143.46
			2	143.46
			104	143.46
			10	143.46
			2 881	143.46
			10	143.46
			50	143.46
			454	143.46
			67	143.46
			2 000	143.46
			1 458	143.46
05/09/2025	14:43:10.993	504		143.44
			32	143.44
			20	143.44
			500	143.44
			433	143.44
			19	143.44
			4	143.44
05/09/2025	14:43:10.765	150		143.50
			150	143.50
			100	143.50
			50	143.50
05/09/2025	14:43:10.048	105		143.52
			105	143.52
			105	143.52
05/09/2025	14:43:09.588	40		143.52
			40	143.52
			40	143.52
05/09/2025	14:43:06.708	1		143.56
			1	143.56
			1	143.56
05/09/2025	14:43:01.834	5		143.52
			5	143.52
			5	143.52
05/09/2025	14:42:38.217	18		143.62
			18	143.62
			18	143.62
05/09/2025	14:42:28.677	10		143.70
			10	143.70
			10	143.70
05/09/2025	14:42:24.345	52		143.56
			52	143.56
			52	143.56
05/09/2025	14:42:17.502	89		143.56
			89	143.56
			89	143.56
05/09/2025	14:42:17.396	200		143.56
			130	143.56
			200	143.56
			70	143.56
05/09/2025	14:42:11.942	100		143.66
			100	143.66
			100	143.66
05/09/2025	14:42:07.171	100		143.62
			100	143.62
			100	143.62
05/09/2025	14:42:06.969	5		143.58
			5	143.58
			5	143.58
05/09/2025	14:42:01.810	500		143.70
			500	143.70
			500	143.70
05/09/2025	14:41:51.551	5		143.74
			5	143.74
			5	143.74
05/09/2025	14:41:50.836	8		143.68
			8	143.68
			8	143.68
05/09/2025	14:41:40.287	10		143.72
			10	143.72
			10	143.72
05/09/2025	14:41:38.991	4		143.72
			4	143.72
			4	143.72
05/09/2025	14:41:33.543	50		143.62
			50	143.62
			50	143.62
05/09/2025	14:41:25.863	200		143.60
			200	143.60
			200	143.60
05/09/2025	14:41:23.154	5		143.66
			5	143.66
			5	143.66
05/09/2025	14:41:10.302	3		143.66
			3	143.66
			3	143.66
05/09/2025	14:41:08.458	5		143.74
			5	143.74
			5	143.74
05/09/2025	14:41:01.358	17		143.72
			17	143.72
			17	143.72
05/09/2025	14:40:58.128	4		143.70
			4	143.70
			4	143.70
05/09/2025	14:40:55.612	150		143.70
			129	143.70
			20	143.70
			150	143.70
			1	143.70
05/09/2025	14:40:50.385	174		143.82
			1	143.82
			5	143.82
			20	143.82
			50	143.82
			71	143.82
			7	143.82
			69	143.82
			100	143.82
			20	143.82
			5	143.82
05/09/2025	14:39:42.098	500		144.00
			490	144.00
			10	144.00
			500	144.00
05/09/2025	14:39:31.191	71		144.08
			71	144.08
			71	144.08
05/09/2025	14:39:30.750	15		144.02
			15	144.02
			15	144.02
05/09/2025	14:39:23.957	7		144.12
			7	144.12
			7	144.12
05/09/2025	14:39:21.683	10		144.06
			10	144.06
			10	144.06
05/09/2025	14:39:16.709	15		144.06
			15	144.06
			15	144.06
05/09/2025	14:39:16.320	25		144.14
			25	144.14
			25	144.14
05/09/2025	14:39:03.045	100		144.06
			98	144.06
			2	144.06
			100	144.06

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

SpielVGG Unterhaching KGaA Bid: 2.84 / Ask: 2.88
Volume: 995 496
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
05/09/2025 @ 15:28:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice