Nvidia Corp.

321

219

154.40

Date Time Volume Order Volume Price
29/08/2025 08:53:02.261 1   154.40
      1 154.40
      1 154.40
29/08/2025 08:53:01.941 45   154.40
      45 154.40
      45 154.40
29/08/2025 08:52:37.513 100   154.32
      100 154.32
      100 154.32
29/08/2025 08:52:19.393 500   154.34
      500 154.34
      500 154.34
29/08/2025 08:51:55.804 389   154.34
      389 154.34
      389 154.34
29/08/2025 08:51:44.947 22   154.34
      22 154.34
      17 154.34
      5 154.34
29/08/2025 08:51:25.075 500   154.34
      500 154.34
      500 154.34
29/08/2025 08:51:20.896 1   154.40
      1 154.40
      1 154.40
29/08/2025 08:50:46.660 26   154.34
      26 154.34
      26 154.34
29/08/2025 08:50:42.618 500   154.38
      500 154.38
      500 154.38
29/08/2025 08:50:18.120 500   154.36
      500 154.36
      500 154.36
29/08/2025 08:49:58.052 70   154.36
      70 154.36
      70 154.36
29/08/2025 08:49:38.299 4   154.32
      4 154.32
      4 154.32
29/08/2025 08:49:25.118 1   154.36
      1 154.36
      1 154.36
29/08/2025 08:49:24.942 7   154.36
      7 154.36
      7 154.36
29/08/2025 08:49:15.781 20   154.36
      20 154.36
      20 154.36
29/08/2025 08:49:12.741 2   154.36
      2 154.36
      2 154.36
29/08/2025 08:48:27.652 10   154.36
      10 154.36
      10 154.36
29/08/2025 08:48:17.503 10   154.32
      10 154.32
      10 154.32
29/08/2025 08:48:06.831 520   154.36
      68 154.36
      500 154.36
      452 154.36
      20 154.36
29/08/2025 08:48:00.981 500   154.40
      20 154.40
      500 154.40
      480 154.40
29/08/2025 08:47:58.189 501   154.38
      25 154.38
      1 154.38
      475 154.38
      500 154.38
      1 154.38
29/08/2025 08:47:33.351 500   154.40
      500 154.40
      500 154.40
29/08/2025 08:45:54.514 65   154.40
      65 154.40
      65 154.40
29/08/2025 08:45:22.130 50   154.40
      25 154.40
      50 154.40
      25 154.40
29/08/2025 08:44:45.159 1 000   154.40
      1 000 154.40
      500 154.40
      500 154.40
29/08/2025 08:44:26.817 4   154.40
      4 154.40
      4 154.40
29/08/2025 08:44:11.516 1 500   154.38
      1 500 154.38
      1 500 154.38
29/08/2025 08:43:54.940 20   154.38
      20 154.38
      20 154.38
29/08/2025 08:43:23.054 500   154.36
      500 154.36
      500 154.36
29/08/2025 08:43:14.633 4 565   154.30
      4 080 154.30
      485 154.30
      65 154.30
      4 500 154.30
29/08/2025 08:43:06.304 515   154.32
      500 154.32
      15 154.32
      515 154.32
29/08/2025 08:43:04.199 2   154.32
      2 154.32
      2 154.32
29/08/2025 08:42:57.295 7   154.42
      7 154.42
      7 154.42
29/08/2025 08:42:50.460 7   154.42
      7 154.42
      7 154.42
29/08/2025 08:42:14.579 13   154.42
      13 154.42
      13 154.42
29/08/2025 08:41:40.949 150   154.42
      150 154.42
      150 154.42
29/08/2025 08:41:13.683 500   154.32
      500 154.32
      500 154.32
29/08/2025 08:41:04.799 28   154.32
      28 154.32
      28 154.32
29/08/2025 08:40:50.559 500   154.42
      500 154.42
      495 154.42
      5 154.42
29/08/2025 08:40:23.085 500   154.32
      500 154.32
      500 154.32
29/08/2025 08:40:19.607 500   154.32
      500 154.32
      20 154.32
      480 154.32
29/08/2025 08:39:48.314 500   154.32
      500 154.32
      500 154.32
29/08/2025 08:39:38.042 3   154.32
      3 154.32
      3 154.32
29/08/2025 08:39:35.624 500   154.32
      500 154.32
      500 154.32
29/08/2025 08:39:28.452 500   154.32
      500 154.32
      500 154.32
29/08/2025 08:39:25.886 1   154.32
      1 154.32
      1 154.32
29/08/2025 08:39:12.290 474   154.32
      474 154.32
      474 154.32
29/08/2025 08:39:11.689 96   154.32
      96 154.32
      96 154.32
29/08/2025 08:39:11.184 20   154.32
      20 154.32
      20 154.32
29/08/2025 08:39:10.247 525   154.32
      32 154.32
      24 154.32
      1 154.32
      500 154.32
      487 154.32
      1 154.32
      5 154.32
29/08/2025 08:37:40.685 500   154.28
      500 154.28
      500 154.28
29/08/2025 08:37:12.446 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:36:45.943 5   154.28
      5 154.28
      5 154.28
29/08/2025 08:36:35.984 30   154.28
      30 154.28
      30 154.28
29/08/2025 08:36:19.845 33   154.28
      30 154.28
      33 154.28
      3 154.28
29/08/2025 08:36:03.351 20   154.28
      20 154.28
      20 154.28
29/08/2025 08:35:27.329 6   154.28
      6 154.28
      6 154.28
29/08/2025 08:35:21.662 31   154.04
      31 154.04
      31 154.04
29/08/2025 08:35:14.129 15   154.28
      15 154.28
      15 154.28
29/08/2025 08:35:11.609 5   154.28
      5 154.28
      5 154.28
29/08/2025 08:35:05.768 1   154.04
      1 154.04
      1 154.04
29/08/2025 08:34:49.131 2   154.28
      2 154.28
      2 154.28
29/08/2025 08:34:40.613 43   154.04
      30 154.04
      43 154.04
      13 154.04
29/08/2025 08:34:06.270 320   154.28
      320 154.28
      320 154.28
29/08/2025 08:33:46.422 10   154.04
      10 154.04
      10 154.04
29/08/2025 08:33:40.466 20   154.04
      20 154.04
      20 154.04
29/08/2025 08:33:16.994 5   154.28
      5 154.28
      5 154.28
29/08/2025 08:33:15.211 60   154.28
      30 154.28
      30 154.28
      60 154.28
29/08/2025 08:33:08.821 12   154.28
      12 154.28
      12 154.28
29/08/2025 08:32:52.230 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:32:09.143 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:32:08.844 28   154.28
      28 154.28
      28 154.28
29/08/2025 08:31:59.713 100   154.28
      100 154.28
      70 154.28
      30 154.28
29/08/2025 08:31:22.153 1   154.04
      1 154.04
      1 154.04
29/08/2025 08:29:54.110 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:29:42.056 3   154.04
      3 154.04
      3 154.04
29/08/2025 08:29:23.579 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:29:23.078 2   154.04
      2 154.04
      2 154.04
29/08/2025 08:29:18.040 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:28:32.348 32   154.02
      30 154.02
      32 154.02
      2 154.02
29/08/2025 08:27:47.196 6   154.28
      6 154.28
      6 154.28
29/08/2025 08:27:31.290 20   154.28
      20 154.28
      20 154.28
29/08/2025 08:27:24.808 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:27:12.735 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:27:11.981 20   154.02
      20 154.02
      20 154.02
29/08/2025 08:27:09.720 3   154.02
      3 154.02
      3 154.02
29/08/2025 08:27:04.683 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:27:03.877 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:26:03.683 30   154.28
      12 154.28
      30 154.28
      18 154.28
29/08/2025 08:25:46.549 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:25:21.727 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:24:55.370 40   154.12
      40 154.12
      10 154.12
      30 154.12
29/08/2025 08:24:33.235 20   154.12
      20 154.12
      20 154.12
29/08/2025 08:24:04.994 5   154.28
      5 154.28
      5 154.28
29/08/2025 08:23:21.065 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:22:59.082 4   154.28
      4 154.28
      4 154.28
29/08/2025 08:22:52.137 18   154.28
      18 154.28
      18 154.28
29/08/2025 08:22:37.582 3   154.12
      3 154.12
      3 154.12
29/08/2025 08:22:06.090 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:21:49.969 44   154.08
      44 154.08
      44 154.08
29/08/2025 08:21:31.951 500   154.18
      500 154.18
      500 154.18
29/08/2025 08:21:25.678 500   154.22
      500 154.22
      500 154.22
29/08/2025 08:21:12.556 9   154.28
      9 154.28
      9 154.28
29/08/2025 08:21:08.471 125   154.20
      125 154.20
      125 154.20
29/08/2025 08:21:03.594 400   154.22
      400 154.22
      400 154.22
29/08/2025 08:21:02.992 147   154.22
      147 154.22
      147 154.22
29/08/2025 08:20:58.030 973   154.28
      973 154.28
      973 154.28
29/08/2025 08:20:51.426 65   154.28
      65 154.28
      65 154.28
29/08/2025 08:20:42.037 32   154.28
      30 154.28
      32 154.28
      2 154.28
29/08/2025 08:20:22.666 15   154.28
      15 154.28
      15 154.28
29/08/2025 08:19:33.048 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:19:22.070 20   154.28
      20 154.28
      20 154.28
29/08/2025 08:19:09.826 5   154.28
      5 154.28
      5 154.28
29/08/2025 08:18:40.310 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:18:24.537 3   154.28
      3 154.28
      3 154.28
29/08/2025 08:18:05.599 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:17:16.532 3   154.28
      3 154.28
      3 154.28
29/08/2025 08:16:57.431 8   154.28
      8 154.28
      8 154.28
29/08/2025 08:16:51.652 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:16:48.824 18   154.04
      18 154.04
      18 154.04
29/08/2025 08:16:45.279 1   154.02
      1 154.02
      1 154.02
29/08/2025 08:16:39.617 145   154.02
      145 154.02
      115 154.02
      30 154.02
29/08/2025 08:16:01.596 10   154.28
      10 154.28
      10 154.28
29/08/2025 08:15:47.105 8   154.28
      8 154.28
      8 154.28
29/08/2025 08:15:42.210 1   154.28
      1 154.28
      1 154.28
29/08/2025 08:15:07.580 4   154.02
      4 154.02
      4 154.02
29/08/2025 08:14:22.744 1   154.02
      1 154.02
      1 154.02
29/08/2025 08:14:21.110 10   154.26
      10 154.26
      10 154.26
29/08/2025 08:14:14.945 6   154.02
      6 154.02
      6 154.02
29/08/2025 08:13:43.378 3   154.02
      3 154.02
      3 154.02
29/08/2025 08:13:31.203 2   154.26
      2 154.26
      2 154.26
29/08/2025 08:13:23.410 20   154.02
      20 154.02
      20 154.02
29/08/2025 08:13:14.526 200   154.26
      200 154.26
      200 154.26
29/08/2025 08:13:03.460 25   154.26
      25 154.26
      25 154.26
29/08/2025 08:12:53.477 14   154.02
      14 154.02
      14 154.02
29/08/2025 08:12:28.612 10   154.24
      10 154.24
      10 154.24
29/08/2025 08:12:06.279 1   154.24
      1 154.24
      1 154.24
29/08/2025 08:12:05.555 60   154.24
      60 154.24
      60 154.24
29/08/2025 08:10:59.471 10   153.92
      10 153.92
      10 153.92
29/08/2025 08:10:58.145 50   153.92
      50 153.92
      50 153.92
29/08/2025 08:10:39.845 371   154.22
      370 154.22
      1 154.22
      371 154.22
29/08/2025 08:10:13.628 500   154.12
      500 154.12
      500 154.12
29/08/2025 08:09:09.038 20   154.12
      20 154.12
      20 154.12
29/08/2025 08:08:55.439 20   154.12
      20 154.12
      20 154.12
29/08/2025 08:08:49.966 11   153.88
      11 153.88
      11 153.88
29/08/2025 08:08:42.041 5   153.88
      5 153.88
      5 153.88
29/08/2025 08:08:36.002 10   154.12
      10 154.12
      10 154.12
29/08/2025 08:08:16.965 7   154.12
      7 154.12
      7 154.12
29/08/2025 08:07:47.723 26   154.12
      26 154.12
      26 154.12
29/08/2025 08:07:45.067 6   154.12
      6 154.12
      6 154.12
29/08/2025 08:06:07.275 6   153.86
      6 153.86
      6 153.86
29/08/2025 08:06:04.653 2   153.86
      2 153.86
      2 153.86
29/08/2025 08:06:03.245 1   154.10
      1 154.10
      1 154.10
29/08/2025 08:05:56.305 1   154.10
      1 154.10
      1 154.10
29/08/2025 08:05:55.898 1   153.86
      1 153.86
      1 153.86
29/08/2025 08:05:54.390 1   154.10
      1 154.10
      1 154.10
29/08/2025 08:05:50.296 1   154.10
      1 154.10
      1 154.10
29/08/2025 08:05:50.165 2   154.10
      2 154.10
      2 154.10
29/08/2025 08:05:46.641 1   154.10
      1 154.10
      1 154.10
29/08/2025 08:05:43.927 1   154.10
      1 154.10
      1 154.10
29/08/2025 08:05:42.619 4   154.10
      4 154.10
      4 154.10
29/08/2025 08:05:41.917 1   153.86
      1 153.86
      1 153.86
29/08/2025 08:05:11.386 5   154.10
      5 154.10
      5 154.10
29/08/2025 08:04:59.967 20   154.10
      20 154.10
      20 154.10
29/08/2025 08:03:25.556 25   154.10
      25 154.10
      25 154.10
29/08/2025 08:02:01.944 1   154.12
      1 154.12
      1 154.12
29/08/2025 08:01:07.427 3   153.86
      3 153.86
      3 153.86
29/08/2025 08:01:06.739 200   154.10
      200 154.10
      200 154.10
29/08/2025 08:00:48.369 140   154.10
      140 154.10
      42 154.10
      68 154.10
      30 154.10
29/08/2025 08:00:40.675 2   154.10
      1 154.10
      1 154.10
      2 154.10
29/08/2025 08:00:02.041 62   153.84
      30 153.84
      32 153.84
      62 153.84
29/08/2025 08:00:01.852 117   154.08
      117 154.08
      117 154.08
29/08/2025 08:00:01.606 5   154.08
      5 154.08
      5 154.08
29/08/2025 07:59:23.203 4   153.84
      4 153.84
      4 153.84
29/08/2025 07:58:59.062 5   154.08
      5 154.08
      5 154.08
29/08/2025 07:58:40.578 50   154.08
      50 154.08
      50 154.08
29/08/2025 07:58:03.926 100   154.08
      100 154.08
      100 154.08
29/08/2025 07:57:24.508 25   154.08
      25 154.08
      25 154.08
29/08/2025 07:54:39.608 50   154.08
      50 154.08
      15 154.08
      35 154.08
29/08/2025 07:53:52.885 51   154.08
      51 154.08
      30 154.08
      21 154.08
29/08/2025 07:53:21.090 10   154.08
      10 154.08
      10 154.08
29/08/2025 07:53:18.136 12   154.08
      12 154.08
      12 154.08
29/08/2025 07:51:19.193 20   154.08
      20 154.08
      20 154.08
29/08/2025 07:50:25.033 20   153.84
      20 153.84
      8 153.84
      12 153.84
29/08/2025 07:49:59.885 30   154.00
      30 154.00
      30 154.00
29/08/2025 07:49:11.266 20   154.08
      20 154.08
      20 154.08
29/08/2025 07:48:49.113 2   154.08
      2 154.08
      2 154.08
29/08/2025 07:47:58.087 150   153.82
      30 153.82
      120 153.82
      150 153.82
29/08/2025 07:45:37.801 24   153.82
      24 153.82
      24 153.82
29/08/2025 07:45:08.602 8   154.10
      8 154.10
      8 154.10
29/08/2025 07:45:05.254 30   154.10
      30 154.10
      30 154.10
29/08/2025 07:45:01.396 65   153.82
      65 153.82
      65 153.82
29/08/2025 07:44:29.702 20   153.84
      20 153.84
      20 153.84
29/08/2025 07:43:54.166 15   154.18
      15 154.18
      15 154.18
29/08/2025 07:43:44.654 502   153.84
      40 153.84
      10 153.84
      2 153.84
      288 153.84
      500 153.84
      50 153.84
      95 153.84
      19 153.84
29/08/2025 07:43:23.507 400   154.02
      400 154.02
      400 154.02
29/08/2025 07:42:54.989 20   154.22
      20 154.22
      20 154.22
29/08/2025 07:42:38.667 85   154.02
      85 154.02
      25 154.02
      30 154.02
      30 154.02
29/08/2025 07:41:59.099 3   154.02
      3 154.02
      3 154.02
29/08/2025 07:41:41.799 2   154.28
      2 154.28
      2 154.28
29/08/2025 07:40:46.488 25   154.02
      25 154.02
      25 154.02
29/08/2025 07:40:31.079 30   154.28
      20 154.28
      10 154.28
      30 154.28
29/08/2025 07:39:36.749 3   154.24
      3 154.24
      3 154.24
29/08/2025 07:39:30.525 5   154.24
      5 154.24
      5 154.24
29/08/2025 07:39:30.416 116   154.24
      116 154.24
      116 154.24
29/08/2025 07:36:53.427 25   154.24
      25 154.24
      25 154.24
29/08/2025 07:35:41.320 10   154.02
      10 154.02
      10 154.02
29/08/2025 07:35:01.886 32   154.20
      32 154.20
      32 154.20
29/08/2025 07:34:46.022 5   154.20
      5 154.20
      5 154.20
29/08/2025 07:34:02.809 18   154.20
      18 154.20
      18 154.20
29/08/2025 07:33:14.522 250   154.20
      250 154.20
      250 154.20
29/08/2025 07:32:48.883 30   153.92
      30 153.92
      30 153.92
29/08/2025 07:32:40.293 30   154.14
      30 154.14
      30 154.14
29/08/2025 07:32:20.233 20   154.14
      20 154.14
      20 154.14
29/08/2025 07:32:08.881 10   154.00
      10 154.00
      10 154.00
29/08/2025 07:31:58.962 4   153.92
      4 153.92
      4 153.92
29/08/2025 07:30:42.509 50   154.14
      1 154.14
      47 154.14
      2 154.14
      50 154.14
29/08/2025 07:30:27.400 1 180   154.14
      2 154.14
      25 154.14
      7 154.14
      6 154.14
      200 154.14
      15 154.14
      12 154.14
      10 154.14
      10 154.14
      3 154.14
      8 154.14
      3 154.14
      6 154.14
      51 154.14
      50 154.14
      7 154.14
      200 154.14
      6 154.14
      50 154.14
      2 154.14
      10 154.14
      10 154.14
      400 154.14
      7 154.14
      200 154.14
      3 154.14
      3 154.14
      2 154.14
      4 154.14
      10 154.14
      7 154.14
      2 154.14
      20 154.14
      6 154.14
      5 154.14
      1 154.14
      17 154.14
      10 154.14
      5 154.14
      15 154.14
      1 154.14
      20 154.14
      162 154.14
      17 154.14
      5 154.14
      5 154.14
      2 154.14
      679 154.14
      18 154.14
      10 154.14
      10 154.14
      6 154.14
      15 154.14
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)