Nvidia Corp.

1648

1455

158.46

       

Date Time Volume Order Volume Price
24/10/2025 16:20:52.490 5   158.46
      5 158.46
      5 158.46
24/10/2025 16:20:35.857 3   158.52
      3 158.52
      3 158.52
24/10/2025 16:20:34.368 8   158.56
      8 158.56
      8 158.56
24/10/2025 16:20:28.216 1   158.56
      1 158.56
      1 158.56
24/10/2025 16:20:08.472 55   158.72
      55 158.72
      55 158.72
24/10/2025 16:19:19.597 15   158.74
      15 158.74
      15 158.74
24/10/2025 16:18:32.624 40   158.84
      40 158.84
      40 158.84
24/10/2025 16:17:50.074 67   158.78
      67 158.78
      67 158.78
24/10/2025 16:17:46.420 10   158.76
      10 158.76
      10 158.76
24/10/2025 16:17:24.541 1   158.76
      1 158.76
      1 158.76
24/10/2025 16:17:06.932 1   158.76
      1 158.76
      1 158.76
24/10/2025 16:17:05.668 127   158.72
      127 158.72
      127 158.72
24/10/2025 16:16:18.489 80   158.62
      80 158.62
      80 158.62
24/10/2025 16:16:17.643 1   158.68
      1 158.68
      1 158.68
24/10/2025 16:16:05.368 3   158.56
      3 158.56
      3 158.56
24/10/2025 16:15:47.970 14   158.56
      14 158.56
      14 158.56
24/10/2025 16:15:44.142 1   158.60
      1 158.60
      1 158.60
24/10/2025 16:15:27.077 10   158.68
      10 158.68
      10 158.68
24/10/2025 16:15:07.011 48   158.70
      48 158.70
      48 158.70
24/10/2025 16:15:06.937 3   158.70
      3 158.70
      3 158.70
24/10/2025 16:14:27.273 500   158.80
      500 158.80
      500 158.80
24/10/2025 16:14:25.569 25   158.78
      25 158.78
      25 158.78
24/10/2025 16:14:14.598 4   158.82
      4 158.82
      4 158.82
24/10/2025 16:14:12.251 1   158.84
      1 158.84
      1 158.84
24/10/2025 16:13:56.901 1   158.90
      1 158.90
      1 158.90
24/10/2025 16:13:49.703 3   158.82
      3 158.82
      3 158.82
24/10/2025 16:13:41.491 10   158.90
      10 158.90
      10 158.90
24/10/2025 16:13:36.176 3   158.88
      3 158.88
      3 158.88
24/10/2025 16:13:32.453 1   158.94
      1 158.94
      1 158.94
24/10/2025 16:13:24.401 1   158.98
      1 158.98
      1 158.98
24/10/2025 16:13:20.496 3   158.92
      3 158.92
      3 158.92
24/10/2025 16:13:07.391 1   158.94
      1 158.94
      1 158.94
24/10/2025 16:12:53.422 40   158.88
      40 158.88
      40 158.88
24/10/2025 16:12:34.376 44   158.88
      44 158.88
      44 158.88
24/10/2025 16:12:26.628 1   158.86
      1 158.86
      1 158.86
24/10/2025 16:12:24.350 256   158.86
      256 158.86
      256 158.86
24/10/2025 16:12:06.654 317   158.86
      317 158.86
      317 158.86
24/10/2025 16:12:01.332 2   158.82
      2 158.82
      2 158.82
24/10/2025 16:11:32.791 55   158.84
      55 158.84
      55 158.84
24/10/2025 16:11:30.555 28   158.90
      28 158.90
      28 158.90
24/10/2025 16:11:30.221 55   158.82
      55 158.82
      55 158.82
24/10/2025 16:11:28.044 5   158.88
      5 158.88
      5 158.88
24/10/2025 16:11:11.639 91   158.86
      91 158.86
      91 158.86
24/10/2025 16:11:11.418 70   158.94
      70 158.94
      70 158.94
24/10/2025 16:11:07.648 4   158.98
      4 158.98
      4 158.98
24/10/2025 16:10:48.330 1   159.00
      1 159.00
      1 159.00
24/10/2025 16:10:48.016 80   159.00
      80 159.00
      80 159.00
24/10/2025 16:10:32.392 58   159.02
      58 159.02
      58 159.02
24/10/2025 16:10:06.262 50   159.12
      50 159.12
      50 159.12
24/10/2025 16:10:00.721 21   159.14
      21 159.14
      21 159.14
24/10/2025 16:09:58.388 25   159.06
      25 159.06
      25 159.06
24/10/2025 16:09:33.153 500   159.02
      500 159.02
      500 159.02
24/10/2025 16:09:22.375 1   158.92
      1 158.92
      1 158.92
24/10/2025 16:09:10.203 1   158.94
      1 158.94
      1 158.94
24/10/2025 16:08:52.453 25   158.84
      25 158.84
      25 158.84
24/10/2025 16:08:32.721 22   159.16
      22 159.16
      22 159.16
24/10/2025 16:08:25.510 20   159.06
      20 159.06
      20 159.06
24/10/2025 16:08:19.508 376   158.96
      376 158.96
      30 158.96
      346 158.96
24/10/2025 16:07:56.915 10   159.26
      10 159.26
      10 159.26
24/10/2025 16:07:56.495 54   159.20
      54 159.20
      54 159.20
24/10/2025 16:07:53.773 180   159.24
      180 159.24
      180 159.24
24/10/2025 16:07:52.219 1   159.26
      1 159.26
      1 159.26
24/10/2025 16:07:43.436 50   159.24
      50 159.24
      50 159.24
24/10/2025 16:07:26.224 23   159.28
      23 159.28
      23 159.28
24/10/2025 16:06:59.394 20   159.24
      20 159.24
      20 159.24
24/10/2025 16:05:52.580 4   159.20
      4 159.20
      4 159.20
24/10/2025 16:05:48.657 1   159.20
      1 159.20
      1 159.20
24/10/2025 16:05:30.862 1   159.18
      1 159.18
      1 159.18
24/10/2025 16:05:11.111 1   159.30
      1 159.30
      1 159.30
24/10/2025 16:05:08.952 100   159.20
      100 159.20
      100 159.20
24/10/2025 16:05:07.608 7   159.18
      7 159.18
      7 159.18
24/10/2025 16:04:37.572 2   159.42
      2 159.42
      2 159.42
24/10/2025 16:04:15.212 30   159.44
      30 159.44
      30 159.44
24/10/2025 16:04:04.848 72   159.40
      72 159.40
      72 159.40
24/10/2025 16:04:00.515 20   159.44
      20 159.44
      20 159.44
24/10/2025 16:03:53.359 4   159.42
      4 159.42
      4 159.42
24/10/2025 16:03:33.362 200   159.44
      200 159.44
      200 159.44
24/10/2025 16:03:25.654 24   159.32
      24 159.32
      24 159.32
24/10/2025 16:03:06.260 98   159.22
      98 159.22
      98 159.22
24/10/2025 16:03:01.498 860   159.30
      860 159.30
      860 159.30
24/10/2025 16:02:59.515 7   159.34
      7 159.34
      7 159.34
24/10/2025 16:02:59.086 15   159.34
      15 159.34
      15 159.34
24/10/2025 16:02:34.760 4   159.36
      4 159.36
      4 159.36
24/10/2025 16:02:18.602 110   159.38
      110 159.38
      110 159.38
24/10/2025 16:02:13.425 630   159.42
      630 159.42
      8 159.42
      622 159.42
24/10/2025 16:02:00.522 15   159.46
      15 159.46
      15 159.46
24/10/2025 16:01:40.855 9   159.32
      9 159.32
      9 159.32
24/10/2025 16:01:21.957 1   159.38
      1 159.38
      1 159.38
24/10/2025 16:01:11.742 2   159.46
      2 159.46
      2 159.46
24/10/2025 16:01:10.381 25   159.40
      25 159.40
      25 159.40
24/10/2025 16:00:59.191 8   159.46
      8 159.46
      8 159.46
24/10/2025 16:00:51.534 1   159.56
      1 159.56
      1 159.56
24/10/2025 16:00:38.458 1   159.44
      1 159.44
      1 159.44
24/10/2025 16:00:31.919 5   159.54
      5 159.54
      5 159.54
24/10/2025 16:00:31.515 1   159.60
      1 159.60
      1 159.60
24/10/2025 16:00:26.179 1   159.54
      1 159.54
      1 159.54
24/10/2025 16:00:10.790 1 042   159.52
      1 042 159.52
      1 042 159.52
24/10/2025 16:00:03.439 9   159.62
      9 159.62
      9 159.62
24/10/2025 15:59:51.755 1   159.66
      1 159.66
      1 159.66
24/10/2025 15:59:46.803 40   159.58
      40 159.58
      40 159.58
24/10/2025 15:59:42.283 2   159.62
      2 159.62
      2 159.62
24/10/2025 15:59:26.662 1   159.50
      1 159.50
      1 159.50
24/10/2025 15:59:20.945 50   159.56
      50 159.56
      50 159.56
24/10/2025 15:59:16.563 15   159.46
      15 159.46
      15 159.46
24/10/2025 15:59:15.539 4   159.44
      4 159.44
      4 159.44
24/10/2025 15:59:07.290 2   159.50
      2 159.50
      2 159.50
24/10/2025 15:59:05.892 2   159.50
      2 159.50
      2 159.50
24/10/2025 15:58:58.873 3   159.54
      3 159.54
      3 159.54
24/10/2025 15:58:56.936 13   159.46
      13 159.46
      13 159.46
24/10/2025 15:58:50.834 202   159.44
      202 159.44
      202 159.44
24/10/2025 15:58:48.513 5   159.54
      5 159.54
      5 159.54
24/10/2025 15:58:27.999 50   159.46
      50 159.46
      50 159.46
24/10/2025 15:58:22.213 1   159.44
      1 159.44
      1 159.44
24/10/2025 15:58:19.110 295   159.50
      295 159.50
      295 159.50
24/10/2025 15:58:08.476 25   159.42
      25 159.42
      25 159.42
24/10/2025 15:58:06.713 3   159.42
      3 159.42
      3 159.42
24/10/2025 15:58:04.758 250   159.42
      250 159.42
      250 159.42
24/10/2025 15:57:53.231 200   159.44
      200 159.44
      200 159.44
24/10/2025 15:57:46.758 20   159.44
      20 159.44
      20 159.44
24/10/2025 15:57:40.045 44   159.64
      44 159.64
      44 159.64
24/10/2025 15:57:22.747 25   159.78
      25 159.78
      25 159.78
24/10/2025 15:57:17.103 10   159.68
      10 159.68
      10 159.68
24/10/2025 15:56:57.726 6   159.72
      6 159.72
      6 159.72
24/10/2025 15:56:28.599 1   159.76
      1 159.76
      1 159.76
24/10/2025 15:56:05.185 30   159.72
      30 159.72
      30 159.72
24/10/2025 15:55:59.721 1   159.78
      1 159.78
      1 159.78
24/10/2025 15:55:56.555 6   159.72
      6 159.72
      6 159.72
24/10/2025 15:55:50.174 21   159.70
      21 159.70
      6 159.70
      15 159.70
24/10/2025 15:55:35.475 3   159.64
      3 159.64
      3 159.64
24/10/2025 15:55:27.241 290   159.66
      290 159.66
      290 159.66
24/10/2025 15:55:23.215 15   159.70
      15 159.70
      15 159.70
24/10/2025 15:55:15.375 300   159.72
      300 159.72
      300 159.72
24/10/2025 15:55:14.961 316   159.64
      316 159.64
      316 159.64
24/10/2025 15:55:08.938 40   159.68
      40 159.68
      40 159.68
24/10/2025 15:55:08.102 1   159.74
      1 159.74
      1 159.74
24/10/2025 15:54:52.052 500   159.70
      500 159.70
      500 159.70
24/10/2025 15:54:46.187 30   159.78
      30 159.78
      30 159.78
24/10/2025 15:54:34.574 21   159.54
      1 159.54
      21 159.54
      20 159.54
24/10/2025 15:54:20.634 1 263   159.58
      1 263 159.58
      1 263 159.58
24/10/2025 15:54:16.881 1   159.52
      1 159.52
      1 159.52
24/10/2025 15:54:07.799 255   159.52
      255 159.52
      255 159.52
24/10/2025 15:53:52.939 3   159.54
      3 159.54
      3 159.54
24/10/2025 15:53:52.311 1   159.52
      1 159.52
      1 159.52
24/10/2025 15:53:45.286 25   159.60
      25 159.60
      25 159.60
24/10/2025 15:53:39.376 47   159.54
      47 159.54
      47 159.54
24/10/2025 15:53:32.483 660   159.60
      660 159.60
      660 159.60
24/10/2025 15:53:29.911 1 300   159.60
      1 300 159.60
      1 300 159.60
24/10/2025 15:53:29.771 200   159.58
      1 159.58
      1 159.58
      100 159.58
      198 159.58
      100 159.58
24/10/2025 15:52:57.076 1 300   159.60
      1 300 159.60
      1 300 159.60
24/10/2025 15:52:48.848 1   159.58
      1 159.58
      1 159.58
24/10/2025 15:52:29.771 1 300   159.60
      1 280 159.60
      20 159.60
      1 300 159.60
24/10/2025 15:52:08.917 290   159.50
      290 159.50
      290 159.50
24/10/2025 15:52:03.019 6   159.48
      6 159.48
      6 159.48
24/10/2025 15:51:57.204 70   159.48
      70 159.48
      70 159.48
24/10/2025 15:51:54.318 7   159.54
      7 159.54
      7 159.54
24/10/2025 15:51:50.613 32   159.44
      32 159.44
      32 159.44
24/10/2025 15:51:41.029 3   159.52
      3 159.52
      3 159.52
24/10/2025 15:51:29.306 1   159.58
      1 159.58
      1 159.58
24/10/2025 15:51:25.132 13   159.54
      13 159.54
      13 159.54
24/10/2025 15:51:22.941 1   159.58
      1 159.58
      1 159.58
24/10/2025 15:50:46.690 1   159.42
      1 159.42
      1 159.42
24/10/2025 15:50:36.228 3   159.40
      3 159.40
      3 159.40
24/10/2025 15:50:30.573 100   159.38
      100 159.38
      100 159.38
24/10/2025 15:50:30.407 85   159.38
      85 159.38
      85 159.38
24/10/2025 15:50:29.048 190   159.38
      190 159.38
      190 159.38
24/10/2025 15:50:24.459 1   159.34
      1 159.34
      1 159.34
24/10/2025 15:50:22.849 1   159.34
      1 159.34
      1 159.34
24/10/2025 15:49:18.612 47   159.54
      47 159.54
      47 159.54
24/10/2025 15:49:05.669 50   159.60
      50 159.60
      50 159.60
24/10/2025 15:49:05.541 50   159.58
      50 159.58
      50 159.58
24/10/2025 15:48:58.731 1   159.50
      1 159.50
      1 159.50
24/10/2025 15:48:55.040 20   159.38
      20 159.38
      20 159.38
24/10/2025 15:48:34.859 100   159.28
      100 159.28
      100 159.28
24/10/2025 15:48:26.613 7   159.24
      7 159.24
      7 159.24
24/10/2025 15:48:20.845 56   159.24
      56 159.24
      56 159.24
24/10/2025 15:48:10.444 701   159.42
      1 159.42
      701 159.42
      700 159.42
24/10/2025 15:47:54.687 1 300   159.42
      1 300 159.42
      1 300 159.42
24/10/2025 15:47:47.846 30   159.36
      30 159.36
      30 159.36
24/10/2025 15:47:38.625 100   159.36
      100 159.36
      100 159.36
24/10/2025 15:47:37.531 2   159.38
      2 159.38
      2 159.38
24/10/2025 15:47:08.658 1   159.60
      1 159.60
      1 159.60
24/10/2025 15:46:48.042 500   159.60
      500 159.60
      500 159.60
24/10/2025 15:46:35.672 1 012   159.78
      1 012 159.78
      1 012 159.78
24/10/2025 15:46:23.616 150   159.86
      150 159.86
      150 159.86
24/10/2025 15:46:12.669 30   159.78
      30 159.78
      30 159.78
24/10/2025 15:46:05.451 43   159.72
      43 159.72
      43 159.72
24/10/2025 15:45:33.584 1   159.76
      1 159.76
      1 159.76
24/10/2025 15:45:24.117 127   159.92
      127 159.92
      127 159.92
24/10/2025 15:45:23.809 20   159.90
      20 159.90
      20 159.90
24/10/2025 15:45:23.476 64   159.88
      64 159.88
      64 159.88
24/10/2025 15:45:22.750 578   159.86
      568 159.86
      10 159.86
      578 159.86
24/10/2025 15:45:09.026 5   159.72
      5 159.72
      5 159.72
24/10/2025 15:45:06.198 10   159.72
      10 159.72
      10 159.72
24/10/2025 15:45:01.206 109   159.70
      56 159.70
      109 159.70
      53 159.70
24/10/2025 15:44:57.949 1   159.62
      1 159.62
      1 159.62
24/10/2025 15:44:56.019 10   159.60
      10 159.60
      10 159.60
24/10/2025 15:44:53.663 150   159.50
      150 159.50
      150 159.50
24/10/2025 15:44:53.223 1   159.48
      1 159.48
      1 159.48
24/10/2025 15:44:18.815 3   159.36
      3 159.36
      3 159.36
24/10/2025 15:44:18.144 500   159.50
      500 159.50
      500 159.50
24/10/2025 15:44:13.076 1   159.48
      1 159.48
      1 159.48
24/10/2025 15:44:12.105 50   159.44
      50 159.44
      50 159.44
24/10/2025 15:44:06.235 18   159.50
      18 159.50
      18 159.50
24/10/2025 15:43:54.474 100   159.38
      100 159.38
      100 159.38
24/10/2025 15:43:53.220 500   159.44
      500 159.44
      500 159.44
24/10/2025 15:43:45.603 8   159.34
      8 159.34
      8 159.34
24/10/2025 15:43:31.731 7   159.58
      7 159.58
      7 159.58
24/10/2025 15:43:30.709 1   159.58
      1 159.58
      1 159.58
24/10/2025 15:43:22.885 12   159.62
      12 159.62
      12 159.62
24/10/2025 15:43:12.091 1   159.64
      1 159.64
      1 159.64
24/10/2025 15:43:08.764 11   159.60
      11 159.60
      11 159.60
24/10/2025 15:43:07.350 3   159.70
      3 159.70
      3 159.70
24/10/2025 15:43:01.567 15   159.62
      15 159.62
      15 159.62
24/10/2025 15:42:52.637 50   159.50
      50 159.50
      50 159.50
24/10/2025 15:42:49.856 1   159.60
      1 159.60
      1 159.60
24/10/2025 15:42:33.046 100   159.66
      100 159.66
      100 159.66
24/10/2025 15:42:31.819 67   159.64
      67 159.64
      67 159.64
24/10/2025 15:42:28.393 70   159.72
      70 159.72
      70 159.72
24/10/2025 15:42:24.564 20   159.76
      20 159.76
      20 159.76
24/10/2025 15:42:10.519 5   159.62
      5 159.62
      5 159.62
24/10/2025 15:42:00.069 500   159.64
      500 159.64
      500 159.64
24/10/2025 15:41:49.192 30   159.70
      30 159.70
      30 159.70
24/10/2025 15:41:23.905 25   159.72
      25 159.72
      25 159.72
24/10/2025 15:41:23.013 1   159.80
      1 159.80
      1 159.80
24/10/2025 15:41:20.988 30   159.78
      30 159.78
      30 159.78
24/10/2025 15:41:08.103 30   159.80
      30 159.80
      30 159.80
24/10/2025 15:41:05.315 1   159.84
      1 159.84
      1 159.84
24/10/2025 15:41:05.061 1   159.84
      1 159.84
      1 159.84
24/10/2025 15:41:04.975 275   159.80
      275 159.80
      275 159.80
24/10/2025 15:41:01.659 30   159.80
      10 159.80
      30 159.80
      20 159.80
24/10/2025 15:40:58.318 85   159.72
      85 159.72
      85 159.72
24/10/2025 15:40:54.416 40   159.56
      40 159.56
      40 159.56
24/10/2025 15:40:39.950 10   159.62
      10 159.62
      10 159.62
24/10/2025 15:40:27.051 330   159.70
      330 159.70
      330 159.70
24/10/2025 15:40:23.019 90   159.74
      90 159.74
      90 159.74
24/10/2025 15:40:07.515 20   159.72
      20 159.72
      20 159.72
24/10/2025 15:40:06.665 20   159.64
      20 159.64
      20 159.64
24/10/2025 15:40:05.224 250   159.52
      250 159.52
      250 159.52
24/10/2025 15:39:58.115 72   159.56
      72 159.56
      72 159.56
24/10/2025 15:39:43.600 21   159.54
      21 159.54
      21 159.54
24/10/2025 15:39:35.648 3   159.62
      3 159.62
      3 159.62
24/10/2025 15:39:29.600 50   159.52
      50 159.52
      50 159.52
24/10/2025 15:39:24.624 1   159.42
      1 159.42
      1 159.42
24/10/2025 15:39:24.530 70   159.42
      70 159.42
      70 159.42
24/10/2025 15:39:18.215 1 044   159.56
      1 044 159.56
      1 044 159.56
24/10/2025 15:39:17.408 11   159.64
      11 159.64
      11 159.64
24/10/2025 15:39:02.057 1   159.74
      1 159.74
      1 159.74
24/10/2025 15:38:59.165 70   159.66
      70 159.66
      70 159.66
24/10/2025 15:38:58.482 100   159.72
      97 159.72
      3 159.72
      100 159.72
24/10/2025 15:38:55.518 7   159.68
      7 159.68
      7 159.68
24/10/2025 15:38:50.705 5   159.64
      5 159.64
      5 159.64
24/10/2025 15:38:48.892 50   159.66
      50 159.66
      50 159.66
24/10/2025 15:38:47.017 72   159.60
      72 159.60
      72 159.60
24/10/2025 15:38:46.681 30   159.64
      30 159.64
      30 159.64
24/10/2025 15:38:27.129 145   159.32
      145 159.32
      145 159.32
24/10/2025 15:38:27.041 31   159.32
      31 159.32
      31 159.32
24/10/2025 15:38:24.715 90   159.46
      90 159.46
      90 159.46
24/10/2025 15:38:23.025 32   159.48
      32 159.48
      32 159.48
24/10/2025 15:38:15.831 100   159.56
      100 159.56
      100 159.56
24/10/2025 15:38:09.167 200   159.60
      200 159.60
      200 159.60
24/10/2025 15:38:08.823 223   159.62
      50 159.62
      1 159.62
      1 159.62
      222 159.62
      15 159.62
      38 159.62
      119 159.62
24/10/2025 15:37:47.359 1 300   159.40
      1 300 159.40
      1 300 159.40
24/10/2025 15:37:44.585 1   159.46
      1 159.46
      1 159.46
24/10/2025 15:37:31.907 4   159.26
      4 159.26
      4 159.26
24/10/2025 15:37:29.870 30   159.26
      30 159.26
      30 159.26
24/10/2025 15:37:28.883 75   159.20
      75 159.20
      75 159.20
24/10/2025 15:37:19.057 3   159.30
      3 159.30
      3 159.30
24/10/2025 15:37:16.693 30   159.28
      30 159.28
      30 159.28
24/10/2025 15:37:12.103 20   159.34
      20 159.34
      20 159.34
24/10/2025 15:37:10.170 5   159.42
      5 159.42
      5 159.42
24/10/2025 15:37:08.400 15   159.48
      15 159.48
      15 159.48
24/10/2025 15:37:01.693 30   159.52
      30 159.52
      30 159.52
24/10/2025 15:37:01.222 807   159.50
      250 159.50
      807 159.50
      30 159.50
      30 159.50
      10 159.50
      100 159.50
      30 159.50
      100 159.50
      157 159.50
      100 159.50
24/10/2025 15:36:51.891 56   159.44
      56 159.44
      56 159.44
24/10/2025 15:36:49.096 50   159.40
      50 159.40
      50 159.40
24/10/2025 15:36:47.753 90   159.38
      90 159.38
      90 159.38
24/10/2025 15:36:47.429 894   159.30
      600 159.30
      200 159.30
      44 159.30
      894 159.30
      50 159.30
24/10/2025 15:36:44.938 175   159.28
      175 159.28
      175 159.28
24/10/2025 15:36:36.684 3   159.18
      3 159.18
      3 159.18
24/10/2025 15:36:33.005 4   159.14
      4 159.14
      4 159.14
24/10/2025 15:36:26.631 4   159.14
      4 159.14
      4 159.14
24/10/2025 15:36:24.646 1   159.18
      1 159.18
      1 159.18
24/10/2025 15:36:24.110 10   159.14
      10 159.14
      10 159.14
24/10/2025 15:36:11.831 1   159.08
      1 159.08
      1 159.08
24/10/2025 15:35:52.213 316   158.80
      316 158.80
      316 158.80
24/10/2025 15:35:50.226 7   158.80
      7 158.80
      7 158.80
24/10/2025 15:35:38.992 500   158.76
      500 158.76
      500 158.76
24/10/2025 15:35:36.679 500   158.78
      500 158.78
      500 158.78
24/10/2025 15:35:32.803 10   158.86
      10 158.86
      10 158.86
24/10/2025 15:35:16.495 660   159.14
      660 159.14
      660 159.14
24/10/2025 15:34:45.806 1   159.10
      1 159.10
      1 159.10
24/10/2025 15:34:34.728 35   159.26
      35 159.26
      35 159.26
24/10/2025 15:34:15.103 637   159.10
      637 159.10
      637 159.10
24/10/2025 15:34:14.846 20   159.10
      20 159.10
      20 159.10
24/10/2025 15:34:11.269 647   159.02
      637 159.02
      10 159.02
      532 159.02
      115 159.02
24/10/2025 15:34:05.319 1 468   159.00
      14 159.00
      19 159.00
      97 159.00
      1 300 159.00
      1 468 159.00
      14 159.00
      24 159.00
24/10/2025 15:33:47.183 1 300   159.00
      150 159.00
      26 159.00
      91 159.00
      50 159.00
      15 159.00
      4 159.00
      50 159.00
      100 159.00
      45 159.00
      1 300 159.00
      631 159.00
      32 159.00
      100 159.00
      6 159.00
24/10/2025 15:33:46.345 200   158.98
      200 158.98
      200 158.98
24/10/2025 15:33:44.242 40   159.00
      40 159.00
      17 159.00
      4 159.00
      15 159.00
      4 159.00
24/10/2025 15:33:44.110 126   159.00
      126 159.00
      35 159.00
      16 159.00
      20 159.00
      6 159.00
      49 159.00
24/10/2025 15:33:43.553 748   158.90
      748 158.90
      700 158.90
      48 158.90
24/10/2025 15:33:27.242 755   158.80
      500 158.80
      755 158.80
      255 158.80
24/10/2025 15:33:21.154 20   158.72
      20 158.72
      20 158.72
24/10/2025 15:33:19.083 10   158.68
      10 158.68
      10 158.68
24/10/2025 15:33:10.883 18   158.60
      18 158.60
      18 158.60
24/10/2025 15:33:08.446 69   158.58
      69 158.58
      69 158.58
24/10/2025 15:32:47.595 1   158.34
      1 158.34
      1 158.34
24/10/2025 15:32:32.160 6   158.52
      6 158.52
      6 158.52
24/10/2025 15:32:31.352 1 000   158.50
      1 000 158.50
      1 000 158.50
24/10/2025 15:32:21.134 1   158.48
      1 158.48
      1 158.48
24/10/2025 15:32:01.546 800   158.40
      800 158.40
      800 158.40
24/10/2025 15:31:59.830 1 000   158.36
      1 000 158.36
      1 000 158.36
24/10/2025 15:31:51.348 2   158.26
      2 158.26
      2 158.26
24/10/2025 15:30:53.163 280   158.14
      280 158.14
      280 158.14
24/10/2025 15:30:37.649 22   158.00
      22 158.00
      22 158.00

       

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)