Nvidia Corp.

3457

2777

149.14

       

Date Time Volume Order Volume Price
12/12/2025 21:59:58.956 4   149.14
      4 149.14
      4 149.14
12/12/2025 21:59:49.808 51   149.12
      51 149.12
      51 149.12
12/12/2025 21:59:30.668 10   149.10
      10 149.10
      10 149.10
12/12/2025 21:59:21.538 10   149.08
      10 149.08
      10 149.08
12/12/2025 21:59:11.851 10   149.08
      10 149.08
      10 149.08
12/12/2025 21:59:09.009 150   149.08
      150 149.08
      150 149.08
12/12/2025 21:58:58.175 8   149.06
      8 149.06
      8 149.06
12/12/2025 21:58:50.823 10   149.10
      10 149.10
      10 149.10
12/12/2025 21:58:50.265 10   149.10
      10 149.10
      10 149.10
12/12/2025 21:58:44.185 4   149.04
      4 149.04
      4 149.04
12/12/2025 21:58:13.479 150   149.00
      150 149.00
      20 149.00
      100 149.00
      30 149.00
12/12/2025 21:58:11.782 4   149.06
      4 149.06
      4 149.06
12/12/2025 21:58:04.927 10   149.06
      10 149.06
      10 149.06
12/12/2025 21:58:00.551 10   149.04
      10 149.04
      10 149.04
12/12/2025 21:57:52.298 3   149.08
      3 149.08
      3 149.08
12/12/2025 21:57:50.483 10   149.08
      10 149.08
      10 149.08
12/12/2025 21:57:49.525 15   149.00
      15 149.00
      15 149.00
12/12/2025 21:57:40.880 30   149.04
      30 149.04
      30 149.04
12/12/2025 21:57:37.250 45   149.04
      45 149.04
      45 149.04
12/12/2025 21:57:35.418 40   149.00
      40 149.00
      40 149.00
12/12/2025 21:57:30.681 27   148.98
      27 148.98
      27 148.98
12/12/2025 21:57:22.827 2   148.98
      2 148.98
      2 148.98
12/12/2025 21:57:21.554 25   148.98
      25 148.98
      25 148.98
12/12/2025 21:57:19.211 100   149.00
      100 149.00
      100 149.00
12/12/2025 21:57:18.691 50   149.00
      50 149.00
      50 149.00
12/12/2025 21:57:09.732 30   148.90
      30 148.90
      30 148.90
12/12/2025 21:57:04.240 20   148.92
      20 148.92
      20 148.92
12/12/2025 21:56:59.068 10   148.94
      10 148.94
      10 148.94
12/12/2025 21:56:52.398 1   149.04
      1 149.04
      1 149.04
12/12/2025 21:56:31.689 10   149.02
      10 149.02
      10 149.02
12/12/2025 21:56:25.042 100   149.00
      100 149.00
      100 149.00
12/12/2025 21:56:16.115 3   149.06
      3 149.06
      3 149.06
12/12/2025 21:56:07.809 50   149.04
      50 149.04
      50 149.04
12/12/2025 21:55:59.396 50   149.06
      50 149.06
      50 149.06
12/12/2025 21:55:43.152 1   149.04
      1 149.04
      1 149.04
12/12/2025 21:55:08.660 121   149.14
      121 149.14
      121 149.14
12/12/2025 21:55:01.383 3   149.12
      3 149.12
      3 149.12
12/12/2025 21:55:00.812 20   149.12
      20 149.12
      20 149.12
12/12/2025 21:55:00.333 130   148.98
      130 148.98
      130 148.98
12/12/2025 21:54:35.270 10   148.82
      10 148.82
      10 148.82
12/12/2025 21:54:30.186 60   148.78
      60 148.78
      60 148.78
12/12/2025 21:54:18.535 40   148.82
      40 148.82
      40 148.82
12/12/2025 21:54:17.302 5   148.78
      5 148.78
      5 148.78
12/12/2025 21:54:12.425 60   148.86
      30 148.86
      60 148.86
      30 148.86
12/12/2025 21:54:11.661 7   148.90
      7 148.90
      7 148.90
12/12/2025 21:54:11.218 2   148.90
      2 148.90
      2 148.90
12/12/2025 21:54:04.495 6   148.96
      6 148.96
      6 148.96
12/12/2025 21:53:37.905 103   148.94
      103 148.94
      103 148.94
12/12/2025 21:53:12.315 20   149.02
      20 149.02
      20 149.02
12/12/2025 21:53:06.957 20   148.86
      20 148.86
      8 148.86
      12 148.86
12/12/2025 21:53:04.205 83   148.90
      33 148.90
      83 148.90
      50 148.90
12/12/2025 21:52:49.790 6   148.94
      6 148.94
      6 148.94
12/12/2025 21:52:43.270 13   148.96
      13 148.96
      13 148.96
12/12/2025 21:52:33.361 47   149.02
      47 149.02
      47 149.02
12/12/2025 21:51:50.140 47   148.92
      47 148.92
      47 148.92
12/12/2025 21:51:40.980 200   148.96
      200 148.96
      200 148.96
12/12/2025 21:51:25.043 30   148.94
      30 148.94
      30 148.94
12/12/2025 21:51:24.671 1 378   148.94
      25 148.94
      100 148.94
      50 148.94
      849 148.94
      9 148.94
      100 148.94
      19 148.94
      8 148.94
      4 148.94
      13 148.94
      35 148.94
      20 148.94
      6 148.94
      70 148.94
      31 148.94
      20 148.94
      20 148.94
      15 148.94
      300 148.94
      34 148.94
      500 148.94
      25 148.94
      25 148.94
      414 148.94
      12 148.94
      37 148.94
      15 148.94
12/12/2025 21:51:14.037 10 054   149.00
      10 149.00
      25 149.00
      120 149.00
      30 149.00
      7 149.00
      100 149.00
      200 149.00
      167 149.00
      10 054 149.00
      50 149.00
      30 149.00
      1 149.00
      5 149.00
      10 149.00
      20 149.00
      7 149.00
      7 500 149.00
      34 149.00
      13 149.00
      1 149.00
      5 149.00
      30 149.00
      313 149.00
      1 149.00
      50 149.00
      20 149.00
      10 149.00
      1 000 149.00
      10 149.00
      10 149.00
      6 149.00
      3 149.00
      101 149.00
      15 149.00
      8 149.00
      20 149.00
      25 149.00
      3 149.00
      4 149.00
      34 149.00
      5 149.00
      50 149.00
      1 149.00
12/12/2025 21:50:47.006 136   149.10
      136 149.10
      136 149.10
12/12/2025 21:50:25.100 157   149.20
      157 149.20
      157 149.20
12/12/2025 21:50:21.169 2   149.20
      2 149.20
      2 149.20
12/12/2025 21:50:15.098 15   149.14
      15 149.14
      15 149.14
12/12/2025 21:50:08.396 200   149.20
      200 149.20
      200 149.20
12/12/2025 21:49:49.933 10   149.10
      10 149.10
      10 149.10
12/12/2025 21:49:47.527 126   149.14
      100 149.14
      20 149.14
      126 149.14
      6 149.14
12/12/2025 21:49:34.843 20   149.24
      20 149.24
      20 149.24
12/12/2025 21:49:33.341 8   149.24
      8 149.24
      8 149.24
12/12/2025 21:49:31.589 60   149.24
      60 149.24
      60 149.24
12/12/2025 21:49:22.819 136   149.20
      136 149.20
      136 149.20
12/12/2025 21:49:22.753 255   149.16
      255 149.16
      255 149.16
12/12/2025 21:48:56.361 1 300   149.16
      30 149.16
      1 245 149.16
      1 300 149.16
      25 149.16
12/12/2025 21:48:56.231 75   149.20
      75 149.20
      25 149.20
      50 149.20
12/12/2025 21:48:40.310 250   149.22
      250 149.22
      250 149.22
12/12/2025 21:48:40.227 25   149.22
      25 149.22
      25 149.22
12/12/2025 21:48:37.810 96   149.30
      96 149.30
      6 149.30
      20 149.30
      70 149.30
12/12/2025 21:48:37.475 3   149.32
      3 149.32
      3 149.32
12/12/2025 21:48:31.007 4   149.34
      4 149.34
      4 149.34
12/12/2025 21:48:01.629 15   149.40
      15 149.40
      15 149.40
12/12/2025 21:47:56.094 8   149.40
      8 149.40
      8 149.40
12/12/2025 21:47:48.141 6   149.48
      6 149.48
      6 149.48
12/12/2025 21:47:31.579 2   149.54
      2 149.54
      2 149.54
12/12/2025 21:47:30.858 3   149.50
      3 149.50
      3 149.50
12/12/2025 21:47:03.193 41   149.50
      41 149.50
      41 149.50
12/12/2025 21:46:22.983 10   149.50
      10 149.50
      10 149.50
12/12/2025 21:46:06.117 10   149.42
      10 149.42
      10 149.42
12/12/2025 21:45:56.608 110   149.40
      110 149.40
      110 149.40
12/12/2025 21:45:35.009 28   149.48
      28 149.48
      28 149.48
12/12/2025 21:45:29.348 407   149.40
      7 149.40
      407 149.40
      400 149.40
12/12/2025 21:45:19.928 6   149.42
      6 149.42
      6 149.42
12/12/2025 21:44:40.447 140   149.50
      140 149.50
      140 149.50
12/12/2025 21:44:34.698 7   149.54
      7 149.54
      7 149.54
12/12/2025 21:43:43.516 60   149.56
      60 149.56
      60 149.56
12/12/2025 21:43:42.007 4   149.58
      4 149.58
      4 149.58
12/12/2025 21:42:58.887 10   149.64
      10 149.64
      10 149.64
12/12/2025 21:42:49.940 10   149.68
      10 149.68
      10 149.68
12/12/2025 21:42:39.182 1   149.64
      1 149.64
      1 149.64
12/12/2025 21:42:17.004 17   149.66
      17 149.66
      17 149.66
12/12/2025 21:42:08.098 100   149.60
      100 149.60
      100 149.60
12/12/2025 21:41:36.011 20   149.50
      20 149.50
      20 149.50
12/12/2025 21:40:43.830 25   149.50
      25 149.50
      25 149.50
12/12/2025 21:40:25.882 40   149.60
      40 149.60
      40 149.60
12/12/2025 21:40:07.778 10   149.52
      10 149.52
      10 149.52
12/12/2025 21:40:00.781 47   149.50
      47 149.50
      47 149.50
12/12/2025 21:39:28.423 110   149.50
      110 149.50
      110 149.50
12/12/2025 21:39:19.949 9   149.44
      9 149.44
      9 149.44
12/12/2025 21:39:16.840 3   149.42
      3 149.42
      3 149.42
12/12/2025 21:39:09.374 10   149.36
      10 149.36
      10 149.36
12/12/2025 21:39:06.246 1   149.40
      1 149.40
      1 149.40
12/12/2025 21:38:36.209 48   149.40
      48 149.40
      48 149.40
12/12/2025 21:38:32.144 60   149.38
      60 149.38
      60 149.38
12/12/2025 21:38:15.355 630   149.30
      200 149.30
      350 149.30
      630 149.30
      30 149.30
      50 149.30
12/12/2025 21:38:07.287 313   149.40
      13 149.40
      313 149.40
      300 149.40
12/12/2025 21:38:04.916 41   149.44
      41 149.44
      40 149.44
      1 149.44
12/12/2025 21:38:03.701 10   149.50
      10 149.50
      10 149.50
12/12/2025 21:37:55.274 10   149.48
      10 149.48
      10 149.48
12/12/2025 21:37:52.061 378   149.50
      50 149.50
      378 149.50
      10 149.50
      15 149.50
      50 149.50
      62 149.50
      2 149.50
      4 149.50
      4 149.50
      176 149.50
      5 149.50
12/12/2025 21:36:10.108 10   149.62
      10 149.62
      10 149.62
12/12/2025 21:35:59.510 48   149.66
      48 149.66
      48 149.66
12/12/2025 21:35:56.360 35   149.70
      35 149.70
      35 149.70
12/12/2025 21:34:45.363 100   149.82
      100 149.82
      100 149.82
12/12/2025 21:34:27.713 26   149.82
      26 149.82
      26 149.82
12/12/2025 21:34:16.293 20   149.74
      20 149.74
      20 149.74
12/12/2025 21:34:14.220 4   149.76
      4 149.76
      4 149.76
12/12/2025 21:34:13.744 10   149.76
      10 149.76
      10 149.76
12/12/2025 21:33:54.432 17   149.74
      17 149.74
      17 149.74
12/12/2025 21:32:50.573 48   149.58
      48 149.58
      48 149.58
12/12/2025 21:32:42.597 13   149.56
      13 149.56
      13 149.56
12/12/2025 21:32:26.219 79   149.52
      79 149.52
      79 149.52
12/12/2025 21:32:19.460 7   149.56
      7 149.56
      7 149.56
12/12/2025 21:32:03.288 8   149.56
      8 149.56
      8 149.56
12/12/2025 21:32:00.211 200   149.60
      80 149.60
      200 149.60
      120 149.60
12/12/2025 21:31:39.324 9   149.70
      9 149.70
      9 149.70
12/12/2025 21:30:41.732 10   149.88
      10 149.88
      10 149.88
12/12/2025 21:30:01.150 100   149.84
      100 149.84
      100 149.84
12/12/2025 21:29:20.502 25   149.82
      25 149.82
      25 149.82
12/12/2025 21:28:18.197 25   149.82
      25 149.82
      25 149.82
12/12/2025 21:28:06.372 2   149.78
      2 149.78
      2 149.78
12/12/2025 21:27:57.420 30   149.80
      30 149.80
      30 149.80
12/12/2025 21:27:53.943 100   149.74
      100 149.74
      100 149.74
12/12/2025 21:27:27.492 33   149.70
      33 149.70
      33 149.70
12/12/2025 21:27:18.793 50   149.70
      50 149.70
      50 149.70
12/12/2025 21:27:16.664 20   149.70
      20 149.70
      20 149.70
12/12/2025 21:25:59.105 48   149.70
      8 149.70
      10 149.70
      25 149.70
      5 149.70
      48 149.70
12/12/2025 21:25:56.219 30   149.76
      30 149.76
      30 149.76
12/12/2025 21:25:22.881 15   149.80
      15 149.80
      15 149.80
12/12/2025 21:25:06.040 50   149.90
      50 149.90
      50 149.90
12/12/2025 21:24:34.956 15   149.90
      15 149.90
      15 149.90
12/12/2025 21:24:08.803 166   149.96
      166 149.96
      166 149.96
12/12/2025 21:23:43.006 147   150.00
      147 150.00
      147 150.00
12/12/2025 21:23:27.834 3   150.00
      3 150.00
      3 150.00
12/12/2025 21:22:48.955 44   149.88
      44 149.88
      44 149.88
12/12/2025 21:22:33.956 20   149.90
      20 149.90
      20 149.90
12/12/2025 21:22:33.651 100   149.90
      100 149.90
      100 149.90
12/12/2025 21:22:12.805 30   149.92
      30 149.92
      30 149.92
12/12/2025 21:22:05.277 10   149.92
      10 149.92
      10 149.92
12/12/2025 21:22:01.403 20   149.96
      20 149.96
      20 149.96
12/12/2025 21:21:15.910 20   149.94
      20 149.94
      20 149.94
12/12/2025 21:20:53.188 3   149.96
      3 149.96
      3 149.96
12/12/2025 21:20:20.410 20   149.94
      20 149.94
      20 149.94
12/12/2025 21:19:34.530 10   149.84
      10 149.84
      10 149.84
12/12/2025 21:19:08.248 5   149.78
      5 149.78
      5 149.78
12/12/2025 21:18:28.667 6   149.74
      6 149.74
      6 149.74
12/12/2025 21:18:26.802 200   149.76
      200 149.76
      200 149.76
12/12/2025 21:18:05.897 7   149.74
      7 149.74
      7 149.74
12/12/2025 21:17:55.391 1   149.86
      1 149.86
      1 149.86
12/12/2025 21:17:17.188 1   149.92
      1 149.92
      1 149.92
12/12/2025 21:16:25.022 65   149.88
      65 149.88
      65 149.88
12/12/2025 21:16:16.994 8   149.92
      8 149.92
      8 149.92
12/12/2025 21:15:52.624 3   149.82
      3 149.82
      3 149.82
12/12/2025 21:15:30.155 20   149.78
      20 149.78
      20 149.78
12/12/2025 21:15:28.583 409   149.80
      111 149.80
      100 149.80
      409 149.80
      18 149.80
      50 149.80
      80 149.80
      50 149.80
12/12/2025 21:15:20.759 33   149.84
      33 149.84
      33 149.84
12/12/2025 21:14:18.156 10   149.96
      10 149.96
      10 149.96
12/12/2025 21:14:13.723 55   149.90
      55 149.90
      55 149.90
12/12/2025 21:13:37.310 25   149.86
      25 149.86
      25 149.86
12/12/2025 21:13:37.250 72   149.90
      10 149.90
      12 149.90
      72 149.90
      50 149.90
12/12/2025 21:13:35.639 80   149.92
      80 149.92
      80 149.92
12/12/2025 21:12:59.370 5   149.94
      5 149.94
      5 149.94
12/12/2025 21:12:51.287 411   150.00
      23 150.00
      411 150.00
      3 150.00
      25 150.00
      10 150.00
      350 150.00
12/12/2025 21:12:49.758 15   150.04
      15 150.04
      15 150.04
12/12/2025 21:12:40.854 20   150.14
      20 150.14
      20 150.14
12/12/2025 21:12:40.038 25   150.16
      25 150.16
      25 150.16
12/12/2025 21:11:28.644 2   150.16
      2 150.16
      2 150.16
12/12/2025 21:11:02.370 5   150.28
      5 150.28
      5 150.28
12/12/2025 21:10:30.954 70   150.36
      70 150.36
      70 150.36
12/12/2025 21:09:11.470 40   150.34
      40 150.34
      40 150.34
12/12/2025 21:07:22.756 7   150.22
      7 150.22
      7 150.22
12/12/2025 21:07:11.700 22   150.20
      22 150.20
      22 150.20
12/12/2025 21:07:04.173 10   150.14
      10 150.14
      10 150.14
12/12/2025 21:05:25.700 35   150.18
      35 150.18
      35 150.18
12/12/2025 21:05:05.301 33   150.14
      33 150.14
      33 150.14
12/12/2025 21:04:56.701 20   150.20
      20 150.20
      20 150.20
12/12/2025 21:04:49.025 15   150.16
      15 150.16
      15 150.16
12/12/2025 21:03:36.657 50   150.10
      50 150.10
      50 150.10
12/12/2025 21:02:13.304 20   150.12
      20 150.12
      20 150.12
12/12/2025 21:02:06.002 100   150.10
      100 150.10
      100 150.10
12/12/2025 21:01:23.586 8   150.08
      8 150.08
      8 150.08
12/12/2025 20:59:44.895 133   150.22
      133 150.22
      133 150.22
12/12/2025 20:58:58.409 1   150.04
      1 150.04
      1 150.04
12/12/2025 20:58:56.607 1   150.08
      1 150.08
      1 150.08
12/12/2025 20:58:35.254 10   150.10
      10 150.10
      10 150.10
12/12/2025 20:58:11.492 100   150.08
      100 150.08
      100 150.08
12/12/2025 20:58:04.466 67   150.14
      67 150.14
      67 150.14
12/12/2025 20:57:51.590 533   150.14
      533 150.14
      533 150.14
12/12/2025 20:57:44.747 24   150.20
      24 150.20
      24 150.20
12/12/2025 20:57:26.396 7   150.22
      7 150.22
      7 150.22
12/12/2025 20:57:24.513 70   150.18
      70 150.18
      70 150.18
12/12/2025 20:56:23.842 2   150.28
      2 150.28
      2 150.28
12/12/2025 20:55:53.757 1   150.18
      1 150.18
      1 150.18
12/12/2025 20:55:10.486 25   150.22
      25 150.22
      25 150.22
12/12/2025 20:54:20.531 50   150.18
      50 150.18
      50 150.18
12/12/2025 20:53:42.010 1   150.22
      1 150.22
      1 150.22
12/12/2025 20:53:04.402 20   150.20
      20 150.20
      20 150.20
12/12/2025 20:52:31.679 1   150.24
      1 150.24
      1 150.24
12/12/2025 20:52:27.235 19   150.26
      19 150.26
      19 150.26
12/12/2025 20:52:26.358 3   150.26
      3 150.26
      3 150.26
12/12/2025 20:52:09.261 15   150.20
      15 150.20
      15 150.20
12/12/2025 20:52:00.989 2   150.26
      2 150.26
      2 150.26
12/12/2025 20:52:00.499 3   150.22
      3 150.22
      3 150.22
12/12/2025 20:51:39.454 1   150.26
      1 150.26
      1 150.26
12/12/2025 20:50:58.696 2   150.20
      2 150.20
      2 150.20
12/12/2025 20:50:16.661 8   150.14
      8 150.14
      8 150.14
12/12/2025 20:50:14.111 1   150.12
      1 150.12
      1 150.12
12/12/2025 20:49:45.499 115   150.12
      115 150.12
      115 150.12
12/12/2025 20:49:44.339 2   150.18
      2 150.18
      2 150.18
12/12/2025 20:48:37.008 10   150.16
      10 150.16
      10 150.16
12/12/2025 20:48:22.531 50   150.16
      50 150.16
      50 150.16
12/12/2025 20:48:00.452 101   150.14
      101 150.14
      101 150.14
12/12/2025 20:47:27.635 8   150.16
      8 150.16
      8 150.16
12/12/2025 20:47:11.552 1   150.14
      1 150.14
      1 150.14
12/12/2025 20:46:59.760 1   150.10
      1 150.10
      1 150.10
12/12/2025 20:46:40.904 3   150.10
      3 150.10
      3 150.10
12/12/2025 20:46:34.894 10   150.08
      10 150.08
      10 150.08
12/12/2025 20:46:00.791 100   150.04
      100 150.04
      100 150.04
12/12/2025 20:45:46.996 16   150.12
      16 150.12
      16 150.12
12/12/2025 20:45:04.042 65   150.18
      65 150.18
      65 150.18
12/12/2025 20:43:28.529 2   150.30
      2 150.30
      2 150.30
12/12/2025 20:43:13.576 20   150.22
      20 150.22
      20 150.22
12/12/2025 20:42:54.084 4   150.22
      4 150.22
      4 150.22
12/12/2025 20:42:47.889 6   150.26
      6 150.26
      6 150.26
12/12/2025 20:42:41.638 8   150.32
      8 150.32
      8 150.32
12/12/2025 20:42:41.143 60   150.30
      40 150.30
      20 150.30
      60 150.30
12/12/2025 20:41:58.919 11   150.44
      11 150.44
      11 150.44
12/12/2025 20:41:51.237 100   150.44
      100 150.44
      100 150.44
12/12/2025 20:41:21.766 502   150.46
      502 150.46
      502 150.46
12/12/2025 20:41:04.503 1   150.46
      1 150.46
      1 150.46
12/12/2025 20:41:01.687 7   150.44
      7 150.44
      7 150.44
12/12/2025 20:40:54.914 350   150.32
      350 150.32
      350 150.32
12/12/2025 20:40:48.150 40   150.40
      40 150.40
      40 150.40
12/12/2025 20:39:58.800 10   150.20
      8 150.20
      10 150.20
      2 150.20
12/12/2025 20:39:40.247 505   150.22
      505 150.22
      505 150.22
12/12/2025 20:38:50.584 30   150.22
      30 150.22
      30 150.22
12/12/2025 20:38:48.158 10   150.22
      10 150.22
      10 150.22
12/12/2025 20:38:41.923 3   150.22
      3 150.22
      3 150.22
12/12/2025 20:38:20.057 4   150.26
      4 150.26
      4 150.26
12/12/2025 20:38:17.060 13   150.26
      13 150.26
      13 150.26
12/12/2025 20:37:45.682 1   150.18
      1 150.18
      1 150.18
12/12/2025 20:36:10.803 15   150.30
      15 150.30
      15 150.30
12/12/2025 20:34:49.880 100   150.38
      100 150.38
      100 150.38
12/12/2025 20:34:28.366 33   150.38
      33 150.38
      33 150.38
12/12/2025 20:34:27.557 1   150.40
      1 150.40
      1 150.40
12/12/2025 20:33:48.608 1   150.38
      1 150.38
      1 150.38
12/12/2025 20:33:40.040 3   150.34
      3 150.34
      3 150.34
12/12/2025 20:33:34.221 1   150.38
      1 150.38
      1 150.38
12/12/2025 20:33:30.031 4   150.30
      4 150.30
      4 150.30
12/12/2025 20:32:43.556 30   150.26
      30 150.26
      30 150.26
12/12/2025 20:31:44.227 50   150.40
      50 150.40
      50 150.40
12/12/2025 20:31:04.096 25   150.30
      25 150.30
      25 150.30
12/12/2025 20:31:00.253 4   150.22
      4 150.22
      4 150.22
12/12/2025 20:30:55.822 1   150.24
      1 150.24
      1 150.24
12/12/2025 20:30:54.415 2   150.24
      2 150.24
      2 150.24
12/12/2025 20:30:50.781 5   150.20
      5 150.20
      5 150.20
12/12/2025 20:30:38.878 6   150.26
      6 150.26
      6 150.26
12/12/2025 20:30:19.718 1   150.28
      1 150.28
      1 150.28
12/12/2025 20:30:19.572 10   150.28
      10 150.28
      10 150.28
12/12/2025 20:30:01.592 1   150.14
      1 150.14
      1 150.14
12/12/2025 20:29:32.694 13   150.12
      13 150.12
      13 150.12
12/12/2025 20:29:01.019 1   150.12
      1 150.12
      1 150.12
12/12/2025 20:28:28.914 7   150.04
      7 150.04
      7 150.04
12/12/2025 20:28:07.028 350   149.94
      342 149.94
      8 149.94
      350 149.94
12/12/2025 20:28:06.866 856   150.00
      4 150.00
      20 150.00
      15 150.00
      2 150.00
      79 150.00
      50 150.00
      3 150.00
      10 150.00
      30 150.00
      4 150.00
      502 150.00
      3 150.00
      25 150.00
      1 150.00
      3 150.00
      856 150.00
      15 150.00
      90 150.00
12/12/2025 20:28:00.740 4   150.06
      4 150.06
      4 150.06
12/12/2025 20:27:58.801 16   150.02
      16 150.02
      16 150.02
12/12/2025 20:27:56.380 10   150.08
      10 150.08
      10 150.08
12/12/2025 20:26:57.947 4   150.10
      4 150.10
      4 150.10
12/12/2025 20:26:37.746 49   150.06
      49 150.06
      49 150.06
12/12/2025 20:25:45.160 27   150.04
      27 150.04
      27 150.04
12/12/2025 20:25:34.213 5   150.10
      5 150.10
      5 150.10
12/12/2025 20:24:57.373 10   150.22
      10 150.22
      10 150.22
12/12/2025 20:24:08.454 1   150.10
      1 150.10
      1 150.10

       

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 CET (UTC+1)