Tradegate Exchange

Nvidia Corp.

4395

3284

118.00

Date	Time	Volume	Order Volume	Price
14/05/2025	13:00:16.443	407		118.00
			3	118.00
			107	118.00
			100	118.00
			150	118.00
			140	118.00
			6	118.00
			8	118.00
			300	118.00
14/05/2025	13:00:16.198	500		118.00
			100	118.00
			20	118.00
			70	118.00
			40	118.00
			120	118.00
			150	118.00
			500	118.00
14/05/2025	13:00:15.032	50		117.98
			50	117.98
			50	117.98
14/05/2025	13:00:13.139	1		117.96
			1	117.96
			1	117.96
14/05/2025	13:00:01.054	500		117.90
			500	117.90
			500	117.90
14/05/2025	12:59:58.729	3		117.96
			3	117.96
			3	117.96
14/05/2025	12:59:24.032	2		117.92
			2	117.92
			2	117.92
14/05/2025	12:59:08.410	1		117.90
			1	117.90
			1	117.90
14/05/2025	12:58:45.094	2		117.88
			2	117.88
			2	117.88
14/05/2025	12:58:38.461	60		117.90
			60	117.90
			60	117.90
14/05/2025	12:58:28.715	125		117.84
			125	117.84
			125	117.84
14/05/2025	12:58:28.612	500		117.84
			500	117.84
			500	117.84
14/05/2025	12:58:19.948	7		117.86
			7	117.86
			7	117.86
14/05/2025	12:58:16.226	84		117.86
			84	117.86
			84	117.86
14/05/2025	12:58:09.471	35		117.84
			35	117.84
			35	117.84
14/05/2025	12:58:07.732	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:58:04.588	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:58:00.623	20		117.82
			20	117.82
			20	117.82
14/05/2025	12:57:51.987	10		117.78
			10	117.78
			10	117.78
14/05/2025	12:57:47.608	1		117.76
			1	117.76
			1	117.76
14/05/2025	12:57:45.296	40		117.78
			40	117.78
			40	117.78
14/05/2025	12:57:36.334	2		117.78
			2	117.78
			2	117.78
14/05/2025	12:57:19.328	426		117.68
			406	117.68
			426	117.68
			20	117.68
14/05/2025	12:57:14.498	250		117.74
			250	117.74
			250	117.74
14/05/2025	12:56:46.128	170		117.82
			170	117.82
			170	117.82
14/05/2025	12:56:42.225	20		117.88
			20	117.88
			20	117.88
14/05/2025	12:56:19.557	7		117.88
			7	117.88
			7	117.88
14/05/2025	12:56:08.157	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:56:07.392	45		117.82
			45	117.82
			45	117.82
14/05/2025	12:55:49.586	43		117.88
			43	117.88
			43	117.88
14/05/2025	12:54:55.410	6		117.88
			6	117.88
			6	117.88
14/05/2025	12:54:54.253	425		117.88
			425	117.88
			425	117.88
14/05/2025	12:54:37.211	50		117.88
			50	117.88
			50	117.88
14/05/2025	12:54:25.089	4		117.90
			4	117.90
			4	117.90
14/05/2025	12:54:07.307	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:54:00.479	407		117.92
			407	117.92
			407	117.92
14/05/2025	12:53:59.156	15		117.92
			15	117.92
			15	117.92
14/05/2025	12:53:44.673	17		117.92
			17	117.92
			17	117.92
14/05/2025	12:53:44.249	1		117.84
			1	117.84
			1	117.84
14/05/2025	12:53:31.271	100		117.88
			100	117.88
			100	117.88
14/05/2025	12:53:28.781	8		117.84
			8	117.84
			8	117.84
14/05/2025	12:53:24.624	100		117.86
			100	117.86
			100	117.86
14/05/2025	12:53:04.345	115		117.80
			115	117.80
			15	117.80
			100	117.80
14/05/2025	12:52:56.183	500		117.80
			500	117.80
			500	117.80
14/05/2025	12:52:50.331	38		117.80
			38	117.80
			38	117.80
14/05/2025	12:52:40.337	2		117.80
			2	117.80
			1	117.80
			1	117.80
14/05/2025	12:52:26.010	10		117.88
			10	117.88
			10	117.88
14/05/2025	12:52:23.536	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:52:15.025	8		117.86
			8	117.86
			8	117.86
14/05/2025	12:52:07.431	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:51:59.469	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:51:24.041	17		117.88
			17	117.88
			17	117.88
14/05/2025	12:51:22.783	15		117.82
			15	117.82
			15	117.82
14/05/2025	12:51:09.100	60		117.90
			60	117.90
			60	117.90
14/05/2025	12:51:04.795	3		117.92
			3	117.92
			3	117.92
14/05/2025	12:51:00.584	17		117.88
			17	117.88
			17	117.88
14/05/2025	12:50:48.525	21		117.86
			21	117.86
			21	117.86
14/05/2025	12:50:43.439	1		117.90
			1	117.90
			1	117.90
14/05/2025	12:50:40.573	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:50:19.989	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:50:11.587	814		117.88
			500	117.88
			814	117.88
			314	117.88
14/05/2025	12:49:58.885	500		117.88
			500	117.88
			500	117.88
14/05/2025	12:49:54.564	135		117.90
			130	117.90
			5	117.90
			135	117.90
14/05/2025	12:49:53.684	4		117.86
			4	117.86
			4	117.86
14/05/2025	12:49:46.230	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:49:18.390	15		117.92
			15	117.92
			15	117.92
14/05/2025	12:48:38.137	196		117.92
			196	117.92
			196	117.92
14/05/2025	12:48:32.180	20		117.94
			20	117.94
			20	117.94
14/05/2025	12:48:27.832	1		117.98
			1	117.98
			1	117.98
14/05/2025	12:48:25.797	36		117.96
			36	117.96
			36	117.96
14/05/2025	12:47:57.937	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:47:55.516	3		117.96
			3	117.96
			3	117.96
14/05/2025	12:47:19.384	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:47:08.765	10		117.94
			10	117.94
			10	117.94
14/05/2025	12:46:55.873	13		117.88
			13	117.88
			13	117.88
14/05/2025	12:46:54.668	2		117.94
			2	117.94
			2	117.94
14/05/2025	12:46:29.462	20		117.92
			20	117.92
			20	117.92
14/05/2025	12:46:12.748	5		117.84
			5	117.84
			5	117.84
14/05/2025	12:46:11.343	20		117.90
			20	117.90
			20	117.90
14/05/2025	12:46:05.253	3		117.84
			3	117.84
			3	117.84
14/05/2025	12:46:03.002	3		117.84
			3	117.84
			3	117.84
14/05/2025	12:45:48.185	10		117.90
			10	117.90
			10	117.90
14/05/2025	12:45:42.754	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:45:30.625	2		117.90
			2	117.90
			2	117.90
14/05/2025	12:45:17.893	1		117.94
			1	117.94
			1	117.94
14/05/2025	12:45:15.997	50		117.90
			50	117.90
			50	117.90
14/05/2025	12:45:14.541	10		117.94
			10	117.94
			10	117.94
14/05/2025	12:45:11.589	4		117.96
			4	117.96
			4	117.96
14/05/2025	12:45:10.109	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:45:04.458	8		117.96
			8	117.96
			8	117.96
14/05/2025	12:44:56.131	100		117.96
			100	117.96
			100	117.96
14/05/2025	12:44:44.772	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:44:28.865	300		117.96
			300	117.96
			300	117.96
14/05/2025	12:44:20.189	80		117.96
			80	117.96
			80	117.96
14/05/2025	12:44:06.330	1		117.96
			1	117.96
			1	117.96
14/05/2025	12:43:57.223	45		117.98
			45	117.98
			45	117.98
14/05/2025	12:43:42.487	3		117.96
			3	117.96
			3	117.96
14/05/2025	12:43:31.755	300		117.98
			300	117.98
			300	117.98
14/05/2025	12:43:31.673	1		117.98
			1	117.98
			1	117.98
14/05/2025	12:43:13.091	3		117.92
			3	117.92
			3	117.92
14/05/2025	12:42:55.255	85		117.90
			85	117.90
			85	117.90
14/05/2025	12:42:45.302	3		117.90
			3	117.90
			3	117.90
14/05/2025	12:42:12.895	313		117.88
			313	117.88
			313	117.88
14/05/2025	12:42:10.580	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:42:02.203	2		117.84
			2	117.84
			2	117.84
14/05/2025	12:41:56.942	40		117.84
			40	117.84
			40	117.84
14/05/2025	12:41:43.192	9		117.86
			9	117.86
			9	117.86
14/05/2025	12:41:26.325	50		117.86
			50	117.86
			50	117.86
14/05/2025	12:41:26.081	50		117.86
			50	117.86
			50	117.86
14/05/2025	12:41:23.950	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:40:56.692	2		117.82
			2	117.82
			2	117.82
14/05/2025	12:40:53.495	19		117.86
			19	117.86
			19	117.86
14/05/2025	12:40:51.622	25		117.88
			25	117.88
			25	117.88
14/05/2025	12:40:25.086	1		117.86
			1	117.86
			1	117.86
14/05/2025	12:39:58.307	42		117.92
			42	117.92
			42	117.92
14/05/2025	12:39:57.569	10		117.92
			10	117.92
			10	117.92
14/05/2025	12:39:50.936	30		117.92
			30	117.92
			30	117.92
14/05/2025	12:39:44.871	59		117.94
			59	117.94
			59	117.94
14/05/2025	12:39:39.335	30		117.92
			30	117.92
			30	117.92
14/05/2025	12:39:24.496	25		117.90
			25	117.90
			25	117.90
14/05/2025	12:39:22.021	4		117.92
			4	117.92
			4	117.92
14/05/2025	12:39:15.246	25		117.92
			25	117.92
			25	117.92
14/05/2025	12:39:06.695	90		117.92
			90	117.92
			90	117.92
14/05/2025	12:38:48.908	17		117.88
			17	117.88
			17	117.88
14/05/2025	12:38:44.874	50		117.88
			50	117.88
			50	117.88
14/05/2025	12:38:44.444	50		117.88
			50	117.88
			50	117.88
14/05/2025	12:38:43.924	3		117.82
			3	117.82
			3	117.82
14/05/2025	12:38:42.161	6		117.86
			6	117.86
			6	117.86
14/05/2025	12:38:35.568	1		117.88
			1	117.88
			1	117.88
14/05/2025	12:38:30.026	20		117.84
			20	117.84
			20	117.84
14/05/2025	12:38:28.008	65		117.84
			65	117.84
			65	117.84
14/05/2025	12:38:17.800	107		117.86
			107	117.86
			107	117.86
14/05/2025	12:38:00.453	5		117.84
			5	117.84
			5	117.84
14/05/2025	12:37:52.121	4		117.86
			4	117.86
			4	117.86
14/05/2025	12:37:51.781	14		117.80
			14	117.80
			14	117.80
14/05/2025	12:37:50.082	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:37:49.698	24		117.86
			24	117.86
			24	117.86
14/05/2025	12:37:49.307	3		117.86
			3	117.86
			3	117.86
14/05/2025	12:37:39.622	10		117.80
			10	117.80
			10	117.80
14/05/2025	12:37:19.883	52		117.86
			52	117.86
			52	117.86
14/05/2025	12:37:10.236	20		117.86
			20	117.86
			20	117.86
14/05/2025	12:37:08.939	100		117.86
			100	117.86
			100	117.86
14/05/2025	12:37:07.359	5		117.86
			5	117.86
			5	117.86
14/05/2025	12:36:38.370	145		117.82
			145	117.82
			145	117.82
14/05/2025	12:36:21.198	6		117.80
			6	117.80
			6	117.80
14/05/2025	12:36:14.663	8		117.82
			8	117.82
			8	117.82
14/05/2025	12:36:11.089	4		117.82
			4	117.82
			4	117.82
14/05/2025	12:36:10.988	3		117.82
			3	117.82
			3	117.82
14/05/2025	12:36:00.249	450		117.80
			450	117.80
			450	117.80
14/05/2025	12:35:55.227	9		117.88
			9	117.88
			9	117.88
14/05/2025	12:35:11.268	14		117.88
			14	117.88
			14	117.88
14/05/2025	12:35:09.140	10		117.88
			10	117.88
			10	117.88
14/05/2025	12:35:02.986	5		117.88
			5	117.88
			5	117.88
14/05/2025	12:34:57.130	425		117.86
			425	117.86
			425	117.86
14/05/2025	12:34:05.359	15		117.82
			15	117.82
			15	117.82
14/05/2025	12:33:58.488	329		117.76
			329	117.76
			329	117.76
14/05/2025	12:33:51.689	100		117.82
			100	117.82
			100	117.82
14/05/2025	12:33:31.334	25		117.74
			25	117.74
			25	117.74
14/05/2025	12:33:28.043	7		117.76
			7	117.76
			7	117.76
14/05/2025	12:33:20.693	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:33:12.303	5		117.68
			5	117.68
			5	117.68
14/05/2025	12:33:11.930	3		117.68
			3	117.68
			3	117.68
14/05/2025	12:33:08.205	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:33:06.995	9		117.74
			9	117.74
			9	117.74
14/05/2025	12:32:56.595	12		117.72
			12	117.72
			12	117.72
14/05/2025	12:32:22.307	3		117.70
			3	117.70
			3	117.70
14/05/2025	12:32:00.528	25		117.70
			25	117.70
			25	117.70
14/05/2025	12:31:40.312	1		117.72
			1	117.72
			1	117.72
14/05/2025	12:31:25.265	20		117.70
			20	117.70
			20	117.70
14/05/2025	12:31:23.566	20		117.70
			20	117.70
			20	117.70
14/05/2025	12:31:02.693	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:30:58.101	15		117.70
			15	117.70
			15	117.70
14/05/2025	12:30:52.797	85		117.74
			85	117.74
			85	117.74
14/05/2025	12:30:51.299	30		117.74
			30	117.74
			30	117.74
14/05/2025	12:30:41.260	10		117.74
			10	117.74
			10	117.74
14/05/2025	12:30:36.516	30		117.76
			30	117.76
			30	117.76
14/05/2025	12:30:27.328	10		117.76
			10	117.76
			10	117.76
14/05/2025	12:30:23.712	200		117.70
			200	117.70
			200	117.70
14/05/2025	12:30:11.649	16		117.74
			16	117.74
			16	117.74
14/05/2025	12:29:51.094	5		117.76
			5	117.76
			5	117.76
14/05/2025	12:29:47.478	25		117.70
			25	117.70
			25	117.70
14/05/2025	12:29:38.083	45		117.70
			45	117.70
			45	117.70
14/05/2025	12:29:26.944	9		117.72
			9	117.72
			9	117.72
14/05/2025	12:29:25.274	4		117.72
			4	117.72
			4	117.72
14/05/2025	12:29:25.143	45		117.72
			45	117.72
			45	117.72
14/05/2025	12:29:16.243	40		117.72
			40	117.72
			40	117.72
14/05/2025	12:29:13.090	10		117.74
			10	117.74
			10	117.74
14/05/2025	12:29:01.784	46		117.68
			46	117.68
			46	117.68
14/05/2025	12:28:55.184	7		117.72
			7	117.72
			7	117.72
14/05/2025	12:28:54.753	42		117.66
			42	117.66
			42	117.66
14/05/2025	12:28:46.530	6		117.72
			6	117.72
			6	117.72
14/05/2025	12:28:44.890	15		117.64
			15	117.64
			15	117.64
14/05/2025	12:28:32.709	28		117.70
			28	117.70
			28	117.70
14/05/2025	12:28:23.168	4		117.72
			4	117.72
			4	117.72
14/05/2025	12:28:05.450	2		117.70
			2	117.70
			2	117.70
14/05/2025	12:27:53.390	10		117.72
			10	117.72
			10	117.72
14/05/2025	12:27:51.316	16		117.72
			16	117.72
			16	117.72
14/05/2025	12:27:50.916	1		117.72
			1	117.72
			1	117.72
14/05/2025	12:27:49.137	33		117.72
			33	117.72
			33	117.72
14/05/2025	12:27:47.443	1		117.68
			1	117.68
			1	117.68
14/05/2025	12:27:46.765	33		117.74
			33	117.74
			33	117.74
14/05/2025	12:27:42.200	10		117.72
			10	117.72
			10	117.72
14/05/2025	12:27:24.741	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:27:20.601	5		117.74
			5	117.74
			5	117.74
14/05/2025	12:27:18.534	10		117.74
			10	117.74
			10	117.74
14/05/2025	12:27:16.626	200		117.74
			200	117.74
			200	117.74
14/05/2025	12:27:13.302	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:26:56.215	15		117.70
			15	117.70
			15	117.70
14/05/2025	12:26:48.922	20		117.78
			20	117.78
			20	117.78
14/05/2025	12:26:48.740	350		117.78
			350	117.78
			350	117.78
14/05/2025	12:26:45.372	3		117.72
			3	117.72
			3	117.72
14/05/2025	12:26:36.952	17		117.76
			17	117.76
			17	117.76
14/05/2025	12:26:35.553	20		117.78
			20	117.78
			20	117.78
14/05/2025	12:26:28.286	20		117.80
			20	117.80
			20	117.80
14/05/2025	12:26:27.524	50		117.74
			50	117.74
			50	117.74
14/05/2025	12:26:27.272	2		117.80
			2	117.80
			2	117.80
14/05/2025	12:26:26.548	9		117.80
			9	117.80
			9	117.80
14/05/2025	12:26:14.969	13		117.74
			13	117.74
			13	117.74
14/05/2025	12:25:39.234	50		117.78
			50	117.78
			50	117.78
14/05/2025	12:25:21.894	100		117.80
			100	117.80
			100	117.80
14/05/2025	12:25:12.336	5		117.76
			5	117.76
			5	117.76
14/05/2025	12:25:09.213	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:25:08.714	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:25:08.603	26		117.80
			26	117.80
			26	117.80
14/05/2025	12:24:38.402	15		117.68
			15	117.68
			15	117.68
14/05/2025	12:24:36.882	1		117.74
			1	117.74
			1	117.74
14/05/2025	12:24:15.271	4		117.68
			4	117.68
			4	117.68
14/05/2025	12:23:43.756	20		117.74
			20	117.74
			20	117.74
14/05/2025	12:23:41.776	56		117.74
			56	117.74
			56	117.74
14/05/2025	12:23:33.176	284		117.80
			284	117.80
			284	117.80
14/05/2025	12:23:31.273	30		117.76
			30	117.76
			30	117.76
14/05/2025	12:23:24.596	500		117.74
			500	117.74
			500	117.74
14/05/2025	12:23:18.185	500		117.74
			500	117.74
			500	117.74
14/05/2025	12:23:06.963	5		117.80
			5	117.80
			5	117.80
14/05/2025	12:22:43.438	1		117.78
			1	117.78
			1	117.78
14/05/2025	12:22:40.298	2		117.82
			2	117.82
			2	117.82
14/05/2025	12:22:22.354	10		117.80
			10	117.80
			10	117.80
14/05/2025	12:21:59.136	85		117.76
			85	117.76
			85	117.76
14/05/2025	12:21:41.042	50		117.80
			50	117.80
			15	117.80
			15	117.80
			20	117.80
14/05/2025	12:21:32.624	500		117.76
			500	117.76
			500	117.76
14/05/2025	12:21:25.374	2		117.80
			2	117.80
			2	117.80
14/05/2025	12:21:25.271	1		117.80
			1	117.80
			1	117.80
14/05/2025	12:21:21.854	1		117.76
			1	117.76
			1	117.76
14/05/2025	12:21:10.755	1		117.72
			1	117.72
			1	117.72
14/05/2025	12:21:07.175	377		117.70
			377	117.70
			377	117.70
14/05/2025	12:21:02.550	10		117.68
			10	117.68
			10	117.68
14/05/2025	12:20:55.738	341		117.60
			341	117.60
			341	117.60
14/05/2025	12:20:44.387	400		117.60
			400	117.60
			400	117.60
14/05/2025	12:20:41.829	25		117.60
			25	117.60
			25	117.60
14/05/2025	12:20:29.317	90		117.58
			90	117.58
			90	117.58
14/05/2025	12:20:23.026	313		117.54
			313	117.54
			313	117.54
14/05/2025	12:20:14.412	15		117.58
			15	117.58
			15	117.58
14/05/2025	12:20:10.368	14		117.52
			14	117.52
			14	117.52
14/05/2025	12:20:08.651	10		117.58
			10	117.58
			10	117.58
14/05/2025	12:19:54.301	20		117.60
			20	117.60
			20	117.60
14/05/2025	12:19:38.481	210		117.58
			210	117.58
			210	117.58
14/05/2025	12:19:22.748	45		117.60
			34	117.60
			11	117.60
			45	117.60
14/05/2025	12:19:12.020	2		117.58
			2	117.58
			2	117.58
14/05/2025	12:19:09.722	15		117.58
			15	117.58
			15	117.58
14/05/2025	12:18:51.353	526		117.56
			500	117.56
			1	117.56
			25	117.56
			323	117.56
			200	117.56
			3	117.56
14/05/2025	12:17:45.529	500		117.56
			500	117.56
			500	117.56
14/05/2025	12:17:33.737	100		117.54
			100	117.54
			100	117.54
14/05/2025	12:17:28.363	4		117.50
			4	117.50
			4	117.50
14/05/2025	12:17:12.429	1		117.52
			1	117.52
			1	117.52
14/05/2025	12:17:12.054	30		117.52
			30	117.52
			30	117.52
14/05/2025	12:17:04.664	23		117.54
			23	117.54
			23	117.54
14/05/2025	12:16:16.207	10		117.48
			10	117.48
			10	117.48
14/05/2025	12:15:42.011	1		117.50
			1	117.50
			1	117.50
14/05/2025	12:15:36.467	8		117.54
			8	117.54
			8	117.54
14/05/2025	12:14:35.530	16		117.58
			16	117.58
			16	117.58
14/05/2025	12:14:33.057	3 635		117.50
			5	117.50
			100	117.50
			247	117.50
			2 000	117.50
			1 283	117.50
			3 635	117.50
14/05/2025	12:14:27.672	500		117.50
			500	117.50
			500	117.50
14/05/2025	12:14:13.723	500		117.50
			500	117.50
			500	117.50
14/05/2025	12:14:07.580	5		117.50
			5	117.50
			5	117.50
14/05/2025	12:13:57.898	8		117.54
			8	117.54
			8	117.54
14/05/2025	12:13:56.733	100		117.56
			100	117.56
			100	117.56
14/05/2025	12:13:36.566	43		117.54
			43	117.54
			43	117.54
14/05/2025	12:13:24.533	25		117.54
			25	117.54
			25	117.54
14/05/2025	12:13:19.949	3		117.56
			3	117.56
			3	117.56
14/05/2025	12:13:14.486	340		117.50
			340	117.50
			340	117.50
14/05/2025	12:12:51.204	13		117.50
			13	117.50
			13	117.50
14/05/2025	12:12:44.507	1		117.50
			1	117.50
			1	117.50
14/05/2025	12:12:44.325	45		117.48
			45	117.48
			45	117.48
14/05/2025	12:12:42.171	1		117.48
			1	117.48
			1	117.48
14/05/2025	12:12:32.920	300		117.50
			300	117.50
			300	117.50
14/05/2025	12:12:24.297	3		117.44
			3	117.44
			3	117.44
14/05/2025	12:12:14.655	5		117.46
			5	117.46
			5	117.46
14/05/2025	12:11:17.557	5		117.42
			5	117.42
			5	117.42
14/05/2025	12:11:14.446	9		117.36
			9	117.36
			9	117.36
14/05/2025	12:10:53.506	1		117.38
			1	117.38
			1	117.38
14/05/2025	12:10:53.137	50		117.38
			50	117.38
			50	117.38
14/05/2025	12:10:49.008	68		117.38
			68	117.38
			68	117.38
14/05/2025	12:10:47.988	50		117.32
			50	117.32
			50	117.32
14/05/2025	12:10:35.989	1		117.36
			1	117.36
			1	117.36
14/05/2025	12:10:16.045	50		117.32
			50	117.32
			50	117.32
14/05/2025	12:10:14.214	25		117.32
			25	117.32
			25	117.32
14/05/2025	12:10:09.017	2		117.32
			2	117.32
			2	117.32
14/05/2025	12:10:05.888	10		117.30
			10	117.30
			10	117.30
14/05/2025	12:10:01.646	4		117.32
			4	117.32
			4	117.32
14/05/2025	12:09:58.432	1		117.28
			1	117.28
			1	117.28
14/05/2025	12:09:53.571	3		117.28
			3	117.28
			3	117.28
14/05/2025	12:09:51.834	5		117.34
			5	117.34
			5	117.34
14/05/2025	12:09:50.838	100		117.32
			100	117.32
			100	117.32
14/05/2025	12:09:39.012	1		117.34
			1	117.34
			1	117.34
14/05/2025	12:09:04.294	1		117.30
			1	117.30
			1	117.30
14/05/2025	12:08:59.560	1		117.30
			1	117.30
			1	117.30
14/05/2025	12:08:58.292	3		117.32
			3	117.32
			3	117.32
14/05/2025	12:08:46.465	273		117.30
			130	117.30
			273	117.30
			16	117.30
			127	117.30
14/05/2025	12:08:37.858	5		117.32
			5	117.32
			5	117.32
14/05/2025	12:08:35.474	42		117.36
			42	117.36
			42	117.36
14/05/2025	12:08:33.104	15		117.38
			15	117.38
			15	117.38
14/05/2025	12:08:29.222	100		117.38
			100	117.38
			100	117.38
14/05/2025	12:08:09.854	8		117.42
			8	117.42
			8	117.42
14/05/2025	12:08:07.946	2		117.36
			2	117.36
			2	117.36
14/05/2025	12:08:05.417	20		117.36
			20	117.36
			20	117.36
14/05/2025	12:07:59.089	1		117.36
			1	117.36
			1	117.36
14/05/2025	12:07:51.341	1		117.36
			1	117.36
			1	117.36
14/05/2025	12:07:28.388	15		117.42
			15	117.42
			15	117.42
14/05/2025	12:07:17.864	8		117.46
			8	117.46
			8	117.46
14/05/2025	12:07:12.413	456		117.46
			456	117.46
			456	117.46
14/05/2025	12:07:08.152	1		117.40
			1	117.40
			1	117.40
14/05/2025	12:06:54.032	150		117.50
			150	117.50
			150	117.50
14/05/2025	12:06:38.324	20		117.52
			20	117.52
			20	117.52
14/05/2025	12:06:21.547	39		117.50
			20	117.50
			39	117.50
			19	117.50

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

Nvidia Corp.

Bid: 118.00 / Ask: 118.02
Volume: 455 160
+1.58%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:00:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice