Tradegate Exchange

Nvidia Corp.

3178

2675

144.42

Date	Time	Volume	Order Volume	Price
08/09/2025	20:30:00.393	3		144.42
			3	144.42
			3	144.42
08/09/2025	20:29:50.705	100		144.38
			100	144.38
			100	144.38
08/09/2025	20:29:41.059	5		144.38
			5	144.38
			5	144.38
08/09/2025	20:29:17.422	1		144.44
			1	144.44
			1	144.44
08/09/2025	20:28:41.408	1		144.40
			1	144.40
			1	144.40
08/09/2025	20:27:30.788	250		144.40
			250	144.40
			250	144.40
08/09/2025	20:26:18.479	9		144.42
			9	144.42
			9	144.42
08/09/2025	20:25:31.737	1		144.32
			1	144.32
			1	144.32
08/09/2025	20:25:11.696	70		144.42
			70	144.42
			70	144.42
08/09/2025	20:23:42.569	1		144.52
			1	144.52
			1	144.52
08/09/2025	20:23:04.223	1		144.60
			1	144.60
			1	144.60
08/09/2025	20:22:55.117	230		144.50
			230	144.50
			230	144.50
08/09/2025	20:21:46.690	10		144.58
			10	144.58
			10	144.58
08/09/2025	20:21:30.881	34		144.58
			34	144.58
			34	144.58
08/09/2025	20:21:05.998	20		144.62
			20	144.62
			20	144.62
08/09/2025	20:19:35.594	37		144.58
			37	144.58
			37	144.58
08/09/2025	20:17:35.183	8		144.62
			8	144.62
			8	144.62
08/09/2025	20:17:27.822	40		144.68
			40	144.68
			40	144.68
08/09/2025	20:16:18.233	8		144.70
			8	144.70
			8	144.70
08/09/2025	20:15:26.186	2		144.60
			2	144.60
			2	144.60
08/09/2025	20:15:21.553	8		144.62
			8	144.62
			8	144.62
08/09/2025	20:14:29.374	25		144.64
			25	144.64
			25	144.64
08/09/2025	20:13:50.217	40		144.68
			40	144.68
			40	144.68
08/09/2025	20:13:25.948	28		144.62
			28	144.62
			28	144.62
08/09/2025	20:13:12.175	350		144.68
			350	144.68
			350	144.68
08/09/2025	20:12:41.313	25		144.64
			25	144.64
			25	144.64
08/09/2025	20:11:53.052	7		144.64
			7	144.64
			7	144.64
08/09/2025	20:10:34.973	11		144.60
			11	144.60
			11	144.60
08/09/2025	20:08:54.806	18		144.46
			18	144.46
			18	144.46
08/09/2025	20:08:03.484	4		144.58
			4	144.58
			4	144.58
08/09/2025	20:07:25.313	7		144.50
			7	144.50
			7	144.50
08/09/2025	20:06:34.178	199		144.54
			199	144.54
			199	144.54
08/09/2025	20:05:58.679	345		144.54
			345	144.54
			323	144.54
			22	144.54
08/09/2025	20:05:14.648	7		144.54
			7	144.54
			7	144.54
08/09/2025	20:03:47.050	3		144.52
			3	144.52
			3	144.52
08/09/2025	20:03:44.739	1		144.60
			1	144.60
			1	144.60
08/09/2025	20:03:32.567	28		144.58
			28	144.58
			28	144.58
08/09/2025	20:02:32.690	3		144.56
			3	144.56
			3	144.56
08/09/2025	20:02:09.038	35		144.62
			35	144.62
			35	144.62
08/09/2025	20:02:06.421	1		144.62
			1	144.62
			1	144.62
08/09/2025	20:01:59.811	40		144.56
			40	144.56
			40	144.56
08/09/2025	20:01:58.672	10		144.62
			10	144.62
			10	144.62
08/09/2025	20:01:55.497	3		144.62
			3	144.62
			3	144.62
08/09/2025	20:01:37.716	20		144.56
			20	144.56
			20	144.56
08/09/2025	20:01:10.016	62		144.62
			62	144.62
			62	144.62
08/09/2025	20:00:14.613	4		144.68
			4	144.68
			4	144.68
08/09/2025	19:59:45.082	25		144.64
			25	144.64
			25	144.64
08/09/2025	19:59:39.561	10		144.56
			10	144.56
			10	144.56
08/09/2025	19:58:46.320	3		144.54
			3	144.54
			3	144.54
08/09/2025	19:57:24.583	15		144.50
			15	144.50
			15	144.50
08/09/2025	19:56:10.543	10		144.54
			10	144.54
			10	144.54
08/09/2025	19:55:38.606	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:55:04.794	3		144.54
			3	144.54
			3	144.54
08/09/2025	19:55:02.576	150		144.54
			150	144.54
			150	144.54
08/09/2025	19:53:32.892	2		144.50
			2	144.50
			2	144.50
08/09/2025	19:53:17.603	10		144.42
			10	144.42
			10	144.42
08/09/2025	19:52:59.423	526		144.50
			400	144.50
			126	144.50
			526	144.50
08/09/2025	19:52:34.638	1 600		144.50
			1 600	144.50
			1 600	144.50
08/09/2025	19:52:08.064	8		144.56
			8	144.56
			8	144.56
08/09/2025	19:51:57.723	11		144.58
			11	144.58
			11	144.58
08/09/2025	19:51:40.553	5		144.58
			5	144.58
			5	144.58
08/09/2025	19:51:17.132	5		144.64
			5	144.64
			5	144.64
08/09/2025	19:51:12.922	7		144.64
			7	144.64
			7	144.64
08/09/2025	19:50:40.852	2		144.66
			2	144.66
			2	144.66
08/09/2025	19:49:48.581	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:49:44.727	5		144.66
			5	144.66
			5	144.66
08/09/2025	19:49:33.585	1		144.60
			1	144.60
			1	144.60
08/09/2025	19:48:19.529	1		144.74
			1	144.74
			1	144.74
08/09/2025	19:48:02.199	15		144.74
			15	144.74
			15	144.74
08/09/2025	19:47:52.566	10		144.80
			10	144.80
			10	144.80
08/09/2025	19:47:18.751	1		144.72
			1	144.72
			1	144.72
08/09/2025	19:45:45.993	280		144.84
			280	144.84
			280	144.84
08/09/2025	19:45:40.753	8		144.90
			8	144.90
			8	144.90
08/09/2025	19:45:04.646	9		144.88
			9	144.88
			9	144.88
08/09/2025	19:44:53.808	7		144.92
			7	144.92
			7	144.92
08/09/2025	19:43:37.362	15		144.82
			15	144.82
			15	144.82
08/09/2025	19:43:27.576	44		144.82
			44	144.82
			44	144.82
08/09/2025	19:43:22.756	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:42:45.368	2		144.82
			2	144.82
			2	144.82
08/09/2025	19:42:34.777	20		144.76
			20	144.76
			20	144.76
08/09/2025	19:42:31.635	120		144.76
			120	144.76
			120	144.76
08/09/2025	19:42:30.469	2		144.82
			2	144.82
			2	144.82
08/09/2025	19:40:31.114	15		144.76
			15	144.76
			15	144.76
08/09/2025	19:40:22.559	4		144.76
			4	144.76
			4	144.76
08/09/2025	19:40:10.015	2		144.80
			2	144.80
			2	144.80
08/09/2025	19:39:54.920	4		144.76
			4	144.76
			4	144.76
08/09/2025	19:38:25.655	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:36:51.617	11		144.78
			11	144.78
			11	144.78
08/09/2025	19:36:47.797	4		144.74
			4	144.74
			4	144.74
08/09/2025	19:35:33.239	1		144.68
			1	144.68
			1	144.68
08/09/2025	19:35:14.345	350		144.72
			350	144.72
			350	144.72
08/09/2025	19:34:53.717	2		144.72
			2	144.72
			2	144.72
08/09/2025	19:34:47.854	24		144.72
			24	144.72
			24	144.72
08/09/2025	19:34:02.466	30		144.72
			30	144.72
			30	144.72
08/09/2025	19:33:51.944	220		144.72
			220	144.72
			220	144.72
08/09/2025	19:33:41.619	7		144.78
			7	144.78
			7	144.78
08/09/2025	19:33:18.870	3		144.76
			3	144.76
			3	144.76
08/09/2025	19:32:49.048	1		144.76
			1	144.76
			1	144.76
08/09/2025	19:31:46.054	3		144.60
			3	144.60
			3	144.60
08/09/2025	19:31:08.415	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:31:01.133	4		144.66
			4	144.66
			4	144.66
08/09/2025	19:30:51.191	350		144.68
			350	144.68
			350	144.68
08/09/2025	19:30:21.877	56		144.70
			56	144.70
			56	144.70
08/09/2025	19:29:56.468	1		144.64
			1	144.64
			1	144.64
08/09/2025	19:29:51.230	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:28:57.668	1		144.64
			1	144.64
			1	144.64
08/09/2025	19:28:48.667	100		144.70
			100	144.70
			100	144.70
08/09/2025	19:26:01.458	25		144.70
			25	144.70
			25	144.70
08/09/2025	19:25:51.759	24		144.76
			24	144.76
			24	144.76
08/09/2025	19:25:49.704	2		144.70
			2	144.70
			2	144.70
08/09/2025	19:25:29.286	7		144.78
			7	144.78
			7	144.78
08/09/2025	19:24:58.574	25		144.78
			25	144.78
			25	144.78
08/09/2025	19:24:21.857	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:24:16.328	90		144.72
			90	144.72
			90	144.72
08/09/2025	19:23:44.747	11		144.78
			11	144.78
			11	144.78
08/09/2025	19:23:44.637	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:23:39.000	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:23:31.062	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:23:21.143	1		144.68
			1	144.68
			1	144.68
08/09/2025	19:23:20.810	35		144.74
			35	144.74
			35	144.74
08/09/2025	19:22:49.402	1		144.62
			1	144.62
			1	144.62
08/09/2025	19:21:56.159	10		144.70
			10	144.70
			10	144.70
08/09/2025	19:21:54.134	11		144.62
			11	144.62
			11	144.62
08/09/2025	19:21:23.243	34		144.66
			34	144.66
			34	144.66
08/09/2025	19:20:54.394	35		144.74
			35	144.74
			35	144.74
08/09/2025	19:20:33.797	35		144.76
			35	144.76
			35	144.76
08/09/2025	19:20:04.495	5		144.78
			5	144.78
			5	144.78
08/09/2025	19:19:51.837	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:19:38.110	65		144.82
			65	144.82
			65	144.82
08/09/2025	19:19:28.687	280		144.82
			280	144.82
			280	144.82
08/09/2025	19:19:13.872	21		144.84
			21	144.84
			21	144.84
08/09/2025	19:18:54.384	100		144.76
			100	144.76
			100	144.76
08/09/2025	19:17:28.956	23		144.78
			23	144.78
			23	144.78
08/09/2025	19:15:53.023	50		144.72
			50	144.72
			50	144.72
08/09/2025	19:15:19.011	5		144.82
			5	144.82
			5	144.82
08/09/2025	19:14:54.366	50		144.72
			50	144.72
			50	144.72
08/09/2025	19:14:27.898	30		144.80
			30	144.80
			30	144.80
08/09/2025	19:14:06.653	50		144.78
			50	144.78
			50	144.78
08/09/2025	19:14:06.502	4		144.84
			4	144.84
			4	144.84
08/09/2025	19:13:38.592	4		144.80
			4	144.80
			4	144.80
08/09/2025	19:13:34.563	3		144.76
			3	144.76
			3	144.76
08/09/2025	19:13:30.534	23		144.84
			23	144.84
			23	144.84
08/09/2025	19:13:27.320	2		144.82
			2	144.82
			2	144.82
08/09/2025	19:13:21.707	3		144.74
			3	144.74
			3	144.74
08/09/2025	19:12:49.182	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:12:45.378	1		144.80
			1	144.80
			1	144.80
08/09/2025	19:12:29.593	200		144.80
			200	144.80
			200	144.80
08/09/2025	19:12:05.058	14		144.78
			14	144.78
			14	144.78
08/09/2025	19:11:40.569	20		144.82
			20	144.82
			20	144.82
08/09/2025	19:11:25.861	100		144.84
			100	144.84
			100	144.84
08/09/2025	19:10:57.342	279		144.76
			279	144.76
			279	144.76
08/09/2025	19:10:55.829	2		144.76
			2	144.76
			2	144.76
08/09/2025	19:10:43.723	30		144.70
			30	144.70
			30	144.70
08/09/2025	19:10:35.614	1		144.66
			1	144.66
			1	144.66
08/09/2025	19:10:02.740	50		144.64
			50	144.64
			50	144.64
08/09/2025	19:10:02.438	20		144.64
			20	144.64
			20	144.64
08/09/2025	19:09:57.431	1		144.64
			1	144.64
			1	144.64
08/09/2025	19:09:55.471	4		144.70
			4	144.70
			4	144.70
08/09/2025	19:08:41.235	1		144.70
			1	144.70
			1	144.70
08/09/2025	19:08:26.063	35		144.74
			35	144.74
			35	144.74
08/09/2025	19:07:47.359	50		144.76
			50	144.76
			50	144.76
08/09/2025	19:07:07.157	15		144.72
			15	144.72
			15	144.72
08/09/2025	19:05:44.351	1		144.78
			1	144.78
			1	144.78
08/09/2025	19:05:30.145	4		144.76
			4	144.76
			4	144.76
08/09/2025	19:04:30.767	25		144.74
			25	144.74
			25	144.74
08/09/2025	19:04:30.648	5		144.74
			5	144.74
			5	144.74
08/09/2025	19:04:14.048	500		144.70
			500	144.70
			500	144.70
08/09/2025	19:03:45.591	2		144.66
			2	144.66
			2	144.66
08/09/2025	19:03:19.136	20		144.64
			20	144.64
			20	144.64
08/09/2025	19:03:02.070	11		144.68
			11	144.68
			11	144.68
08/09/2025	19:02:27.932	12		144.72
			12	144.72
			12	144.72
08/09/2025	19:02:20.125	10		144.78
			10	144.78
			10	144.78
08/09/2025	19:01:26.355	80		144.86
			80	144.86
			80	144.86
08/09/2025	19:00:02.962	50		144.74
			50	144.74
			50	144.74
08/09/2025	18:58:55.627	20		144.64
			20	144.64
			20	144.64
08/09/2025	18:58:17.395	2		144.70
			2	144.70
			2	144.70
08/09/2025	18:58:11.414	3		144.68
			3	144.68
			3	144.68
08/09/2025	18:57:38.456	50		144.76
			50	144.76
			50	144.76
08/09/2025	18:57:34.277	1		144.76
			1	144.76
			1	144.76
08/09/2025	18:56:55.641	25		144.80
			25	144.80
			25	144.80
08/09/2025	18:56:16.885	1		144.86
			1	144.86
			1	144.86
08/09/2025	18:56:14.043	207		144.82
			207	144.82
			207	144.82
08/09/2025	18:55:48.607	8		144.84
			8	144.84
			8	144.84
08/09/2025	18:55:38.338	5		144.86
			5	144.86
			5	144.86
08/09/2025	18:55:10.097	9		144.76
			9	144.76
			9	144.76
08/09/2025	18:54:43.292	2		144.76
			2	144.76
			2	144.76
08/09/2025	18:54:27.068	4		144.70
			4	144.70
			4	144.70
08/09/2025	18:54:18.176	12		144.68
			12	144.68
			12	144.68
08/09/2025	18:53:49.265	10		144.80
			10	144.80
			10	144.80
08/09/2025	18:53:08.500	50		144.78
			50	144.78
			50	144.78
08/09/2025	18:53:02.901	1		144.78
			1	144.78
			1	144.78
08/09/2025	18:52:52.539	6		144.80
			6	144.80
			6	144.80
08/09/2025	18:52:29.193	1		144.76
			1	144.76
			1	144.76
08/09/2025	18:52:04.394	20		144.84
			20	144.84
			20	144.84
08/09/2025	18:51:26.311	11		144.78
			11	144.78
			11	144.78
08/09/2025	18:51:11.845	1		144.88
			1	144.88
			1	144.88
08/09/2025	18:50:51.927	15		144.80
			15	144.80
			15	144.80
08/09/2025	18:50:49.583	3		144.80
			3	144.80
			3	144.80
08/09/2025	18:50:31.214	10		144.80
			10	144.80
			10	144.80
08/09/2025	18:50:27.978	30		144.82
			30	144.82
			30	144.82
08/09/2025	18:50:13.340	1		144.88
			1	144.88
			1	144.88
08/09/2025	18:49:35.102	10		144.84
			10	144.84
			10	144.84
08/09/2025	18:48:03.814	40		144.82
			40	144.82
			40	144.82
08/09/2025	18:48:01.593	7		144.76
			7	144.76
			7	144.76
08/09/2025	18:45:53.776	10		144.82
			10	144.82
			10	144.82
08/09/2025	18:45:09.526	22		144.80
			8	144.80
			14	144.80
			22	144.80
08/09/2025	18:45:00.040	40		144.88
			40	144.88
			40	144.88
08/09/2025	18:44:41.812	35		144.88
			35	144.88
			35	144.88
08/09/2025	18:44:30.372	40		144.88
			40	144.88
			40	144.88
08/09/2025	18:43:39.030	452		144.80
			452	144.80
			250	144.80
			202	144.80
08/09/2025	18:43:36.998	150		144.76
			150	144.76
			150	144.76
08/09/2025	18:42:50.677	8		144.72
			8	144.72
			8	144.72
08/09/2025	18:42:49.256	1		144.72
			1	144.72
			1	144.72
08/09/2025	18:42:02.996	5		144.72
			5	144.72
			5	144.72
08/09/2025	18:41:32.016	25		144.60
			25	144.60
			25	144.60
08/09/2025	18:40:25.362	25		144.54
			25	144.54
			25	144.54
08/09/2025	18:39:57.246	3		144.64
			3	144.64
			3	144.64
08/09/2025	18:38:53.021	185		144.50
			150	144.50
			185	144.50
			35	144.50
08/09/2025	18:38:45.457	10		144.50
			10	144.50
			10	144.50
08/09/2025	18:36:29.813	1		144.58
			1	144.58
			1	144.58
08/09/2025	18:34:28.098	4		144.60
			4	144.60
			4	144.60
08/09/2025	18:33:51.616	2		144.52
			2	144.52
			2	144.52
08/09/2025	18:33:44.965	2		144.50
			2	144.50
			2	144.50
08/09/2025	18:33:29.910	25		144.54
			25	144.54
			25	144.54
08/09/2025	18:33:11.881	3		144.48
			3	144.48
			3	144.48
08/09/2025	18:33:04.032	1		144.54
			1	144.54
			1	144.54
08/09/2025	18:32:37.570	1		144.62
			1	144.62
			1	144.62
08/09/2025	18:32:27.800	250		144.68
			250	144.68
			250	144.68
08/09/2025	18:31:19.220	1		144.76
			1	144.76
			1	144.76
08/09/2025	18:31:05.551	34		144.88
			34	144.88
			34	144.88
08/09/2025	18:30:47.280	1		144.90
			1	144.90
			1	144.90
08/09/2025	18:30:23.903	100		144.92
			100	144.92
			100	144.92
08/09/2025	18:29:37.300	5		144.90
			5	144.90
			5	144.90
08/09/2025	18:29:36.849	1		144.90
			1	144.90
			1	144.90
08/09/2025	18:28:50.093	100		144.86
			100	144.86
			100	144.86
08/09/2025	18:28:32.431	5		144.82
			5	144.82
			5	144.82
08/09/2025	18:28:18.753	20		144.78
			20	144.78
			20	144.78
08/09/2025	18:27:34.286	1		144.72
			1	144.72
			1	144.72
08/09/2025	18:26:55.214	17		144.76
			17	144.76
			17	144.76
08/09/2025	18:26:22.532	4		144.86
			4	144.86
			4	144.86
08/09/2025	18:26:05.642	208		144.86
			208	144.86
			208	144.86
08/09/2025	18:25:59.159	7		144.94
			7	144.94
			7	144.94
08/09/2025	18:25:47.826	3		144.84
			3	144.84
			3	144.84
08/09/2025	18:25:42.591	1		144.88
			1	144.88
			1	144.88
08/09/2025	18:24:55.766	250		144.82
			250	144.82
			250	144.82
08/09/2025	18:24:23.316	50		144.70
			50	144.70
			50	144.70
08/09/2025	18:24:14.273	1		144.76
			1	144.76
			1	144.76
08/09/2025	18:24:07.026	82		144.80
			82	144.80
			82	144.80
08/09/2025	18:23:57.729	300		144.80
			300	144.80
			300	144.80
08/09/2025	18:23:47.478	10		144.84
			10	144.84
			10	144.84
08/09/2025	18:23:26.454	1		144.80
			1	144.80
			1	144.80
08/09/2025	18:22:45.027	15		144.82
			15	144.82
			15	144.82
08/09/2025	18:22:37.566	2		144.70
			2	144.70
			2	144.70
08/09/2025	18:22:30.576	1		144.70
			1	144.70
			1	144.70
08/09/2025	18:21:32.862	22		144.76
			22	144.76
			22	144.76
08/09/2025	18:20:53.418	100		144.76
			100	144.76
			100	144.76
08/09/2025	18:20:22.574	10		144.70
			10	144.70
			10	144.70
08/09/2025	18:20:21.026	15		144.74
			15	144.74
			15	144.74
08/09/2025	18:19:23.417	300		144.64
			300	144.64
			300	144.64
08/09/2025	18:18:51.397	250		144.68
			250	144.68
			250	144.68
08/09/2025	18:18:44.806	10		144.68
			10	144.68
			10	144.68
08/09/2025	18:18:14.425	1		144.66
			1	144.66
			1	144.66
08/09/2025	18:17:34.659	45		144.58
			45	144.58
			45	144.58
08/09/2025	18:17:17.981	1		144.68
			1	144.68
			1	144.68
08/09/2025	18:16:56.833	200		144.70
			200	144.70
			200	144.70
08/09/2025	18:16:49.031	40		144.76
			40	144.76
			40	144.76
08/09/2025	18:15:53.902	51		144.76
			51	144.76
			51	144.76
08/09/2025	18:15:38.535	14		144.76
			14	144.76
			14	144.76
08/09/2025	18:13:39.750	1		144.82
			1	144.82
			1	144.82
08/09/2025	18:13:33.927	15		144.82
			15	144.82
			15	144.82
08/09/2025	18:13:33.553	7		144.82
			7	144.82
			7	144.82
08/09/2025	18:13:07.347	2		144.80
			2	144.80
			2	144.80
08/09/2025	18:13:03.114	1		144.74
			1	144.74
			1	144.74
08/09/2025	18:12:57.946	3		144.74
			3	144.74
			3	144.74
08/09/2025	18:12:48.104	10		144.72
			10	144.72
			10	144.72
08/09/2025	18:12:33.828	15		144.78
			15	144.78
			15	144.78
08/09/2025	18:12:25.461	3		144.76
			3	144.76
			3	144.76
08/09/2025	18:12:01.052	8		144.80
			8	144.80
			8	144.80
08/09/2025	18:11:57.088	3		144.72
			3	144.72
			3	144.72
08/09/2025	18:11:44.910	11		144.74
			11	144.74
			11	144.74
08/09/2025	18:11:30.215	3		144.76
			3	144.76
			3	144.76
08/09/2025	18:11:28.974	12		144.74
			12	144.74
			12	144.74
08/09/2025	18:11:25.154	50		144.70
			50	144.70
			50	144.70
08/09/2025	18:11:24.460	6		144.78
			6	144.78
			6	144.78
08/09/2025	18:10:16.106	35		144.58
			35	144.58
			35	144.58
08/09/2025	18:09:39.720	1		144.62
			1	144.62
			1	144.62
08/09/2025	18:09:36.475	1		144.56
			1	144.56
			1	144.56
08/09/2025	18:09:17.469	8		144.64
			8	144.64
			8	144.64
08/09/2025	18:07:53.346	2		144.58
			2	144.58
			2	144.58
08/09/2025	18:07:36.797	2		144.66
			2	144.66
			2	144.66
08/09/2025	18:07:27.670	75		144.60
			75	144.60
			75	144.60
08/09/2025	18:06:53.082	1		144.50
			1	144.50
			1	144.50
08/09/2025	18:06:04.277	359		144.48
			359	144.48
			359	144.48
08/09/2025	18:04:59.640	5		144.48
			5	144.48
			5	144.48
08/09/2025	18:04:00.429	1		144.50
			1	144.50
			1	144.50
08/09/2025	18:03:31.809	15		144.56
			15	144.56
			15	144.56
08/09/2025	18:03:05.374	25		144.48
			25	144.48
			25	144.48
08/09/2025	18:02:41.462	88		144.54
			88	144.54
			88	144.54
08/09/2025	18:02:13.085	65		144.46
			65	144.46
			65	144.46
08/09/2025	18:01:58.192	9		144.52
			9	144.52
			9	144.52
08/09/2025	18:01:47.935	3		144.56
			3	144.56
			3	144.56
08/09/2025	18:01:41.528	65		144.70
			65	144.70
			65	144.70
08/09/2025	18:01:37.168	1		144.70
			1	144.70
			1	144.70
08/09/2025	18:00:55.586	1		144.60
			1	144.60
			1	144.60
08/09/2025	18:00:41.339	40		144.66
			40	144.66
			40	144.66
08/09/2025	18:00:34.024	18		144.66
			18	144.66
			18	144.66
08/09/2025	17:58:22.350	4		144.60
			4	144.60
			4	144.60
08/09/2025	17:56:45.595	1		144.48
			1	144.48
			1	144.48
08/09/2025	17:56:20.086	10		144.36
			10	144.36
			10	144.36
08/09/2025	17:56:19.555	4		144.42
			4	144.42
			4	144.42
08/09/2025	17:56:11.686	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:55:58.692	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:55:55.059	2		144.38
			2	144.38
			2	144.38
08/09/2025	17:55:16.259	1		144.36
			1	144.36
			1	144.36
08/09/2025	17:55:09.721	7		144.44
			7	144.44
			7	144.44
08/09/2025	17:54:28.773	3		144.30
			3	144.30
			3	144.30
08/09/2025	17:54:19.016	6		144.38
			6	144.38
			6	144.38
08/09/2025	17:53:40.484	37		144.24
			37	144.24
			37	144.24
08/09/2025	17:52:39.191	150		144.32
			50	144.32
			150	144.32
			100	144.32
08/09/2025	17:52:25.341	100		144.34
			100	144.34
			100	144.34
08/09/2025	17:51:56.148	37		144.36
			37	144.36
			37	144.36
08/09/2025	17:51:30.212	100		144.28
			100	144.28
			100	144.28
08/09/2025	17:50:58.389	60		144.30
			60	144.30
			60	144.30
08/09/2025	17:50:39.329	2		144.24
			2	144.24
			2	144.24
08/09/2025	17:50:21.079	1 000		144.22
			1 000	144.22
			1 000	144.22
08/09/2025	17:50:08.325	19		144.28
			19	144.28
			19	144.28
08/09/2025	17:49:59.805	4		144.28
			4	144.28
			4	144.28
08/09/2025	17:49:57.117	50		144.30
			50	144.30
			50	144.30
08/09/2025	17:48:53.650	4		144.18
			4	144.18
			4	144.18
08/09/2025	17:48:41.879	1		144.18
			1	144.18
			1	144.18
08/09/2025	17:48:15.973	50		144.10
			50	144.10
			50	144.10
08/09/2025	17:47:01.580	60		144.30
			60	144.30
			60	144.30

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

4SC AG Bid: 0.952 / Ask: 1.015
Volume: 2 386 755
+64.75%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 20:30:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice