Tradegate Exchange

Nvidia Corp.

4099

3015

117.58

Date	Time	Volume	Order Volume	Price
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
14/05/2025	12:06:04.431	64		117.46
			64	117.46
			64	117.46
14/05/2025	12:05:59.334	28		117.46
			28	117.46
			28	117.46
14/05/2025	12:05:54.257	30		117.46
			30	117.46
			30	117.46
14/05/2025	12:05:52.370	20		117.40
			20	117.40
			20	117.40
14/05/2025	12:04:59.782	28		117.46
			28	117.46
			28	117.46
14/05/2025	12:04:55.931	25		117.44
			25	117.44
			25	117.44
14/05/2025	12:04:51.717	10		117.42
			10	117.42
			10	117.42
14/05/2025	12:04:46.413	15		117.40
			15	117.40
			15	117.40
14/05/2025	12:04:39.726	30		117.44
			30	117.44
			30	117.44
14/05/2025	12:04:38.379	2		117.44
			2	117.44
			2	117.44
14/05/2025	12:04:26.448	10		117.40
			10	117.40
			10	117.40
14/05/2025	12:03:50.819	500		117.46
			500	117.46
			500	117.46
14/05/2025	12:03:25.150	5		117.52
			5	117.52
			5	117.52
14/05/2025	12:03:25.012	4		117.46
			4	117.46
			4	117.46
14/05/2025	12:02:41.441	9		117.46
			9	117.46
			9	117.46
14/05/2025	12:02:13.977	20		117.46
			20	117.46
			20	117.46
14/05/2025	12:01:54.733	4		117.40
			4	117.40
			4	117.40
14/05/2025	12:01:53.109	300		117.40
			300	117.40
			300	117.40
14/05/2025	12:01:48.623	10		117.44
			10	117.44
			10	117.44
14/05/2025	12:01:46.276	1		117.44
			1	117.44
			1	117.44
14/05/2025	12:01:25.742	3		117.44
			3	117.44
			3	117.44
14/05/2025	12:00:54.356	500		117.38
			500	117.38
			500	117.38
14/05/2025	12:00:49.349	500		117.40
			500	117.40
			500	117.40
14/05/2025	12:00:34.399	1		117.48
			1	117.48
			1	117.48
14/05/2025	12:00:25.050	10		117.52
			10	117.52
			10	117.52
14/05/2025	12:00:16.945	50		117.46
			50	117.46
			50	117.46
14/05/2025	12:00:09.089	339		117.46
			1	117.46
			338	117.46
			339	117.46
14/05/2025	12:00:04.577	501		117.46
			1	117.46
			501	117.46
			500	117.46
14/05/2025	11:59:57.501	510		117.46
			500	117.46
			510	117.46
			10	117.46
14/05/2025	11:59:55.245	1		117.50
			1	117.50
			1	117.50
14/05/2025	11:59:53.853	500		117.54
			500	117.54
			500	117.54
14/05/2025	11:59:31.995	500		117.54
			500	117.54
			500	117.54
14/05/2025	11:59:22.242	10		117.48
			10	117.48
			10	117.48
14/05/2025	11:59:19.367	320		117.50
			320	117.50
			320	117.50
14/05/2025	11:59:07.117	1		117.48
			1	117.48
			1	117.48
14/05/2025	11:59:03.501	10		117.48
			10	117.48
			10	117.48
14/05/2025	11:58:50.612	8		117.46
			8	117.46
			8	117.46
14/05/2025	11:58:27.563	20		117.48
			20	117.48
			20	117.48
14/05/2025	11:58:14.399	12		117.52
			12	117.52
			12	117.52
14/05/2025	11:57:55.255	1		117.46
			1	117.46
			1	117.46
14/05/2025	11:57:49.275	1		117.46
			1	117.46
			1	117.46
14/05/2025	11:57:48.202	1		117.52
			1	117.52
			1	117.52
14/05/2025	11:57:27.530	366		117.50
			316	117.50
			50	117.50
			366	117.50
14/05/2025	11:57:27.221	551		117.50
			534	117.50
			17	117.50
			500	117.50
			1	117.50
			50	117.50
14/05/2025	11:57:10.771	500		117.50
			500	117.50
			500	117.50
14/05/2025	11:57:03.522	6		117.54
			6	117.54
			6	117.54
14/05/2025	11:56:54.138	150		117.50
			150	117.50
			150	117.50
14/05/2025	11:56:49.495	500		117.50
			500	117.50
			500	117.50
14/05/2025	11:56:42.989	1 700		117.52
			1 700	117.52
			1 700	117.52
14/05/2025	11:56:19.817	50		117.60
			50	117.60
			50	117.60
14/05/2025	11:56:18.206	10		117.68
			10	117.68
			10	117.68
14/05/2025	11:56:16.921	1		117.68
			1	117.68
			1	117.68
14/05/2025	11:56:11.096	2		117.68
			2	117.68
			2	117.68
14/05/2025	11:56:06.845	45		117.66
			45	117.66
			45	117.66
14/05/2025	11:55:59.873	1		117.66
			1	117.66
			1	117.66
14/05/2025	11:55:56.452	3		117.58
			3	117.58
			3	117.58
14/05/2025	11:55:27.669	1		117.64
			1	117.64
			1	117.64
14/05/2025	11:55:25.207	20		117.64
			20	117.64
			20	117.64
14/05/2025	11:55:20.343	20		117.66
			20	117.66
			2	117.66
			9	117.66
			9	117.66
14/05/2025	11:55:20.158	500		117.66
			500	117.66
			500	117.66
14/05/2025	11:54:57.124	500		117.66
			500	117.66
			500	117.66
14/05/2025	11:54:53.175	250		117.66
			250	117.66
			250	117.66
14/05/2025	11:54:50.358	16		117.66
			16	117.66
			16	117.66
14/05/2025	11:54:41.177	5		117.68
			5	117.68
			5	117.68
14/05/2025	11:54:39.970	2		117.68
			2	117.68
			2	117.68
14/05/2025	11:54:17.566	12		117.68
			12	117.68
			12	117.68
14/05/2025	11:54:17.431	5		117.68
			5	117.68
			5	117.68
14/05/2025	11:54:06.251	1		117.68
			1	117.68
			1	117.68
14/05/2025	11:53:55.488	43		117.70
			43	117.70
			43	117.70
14/05/2025	11:53:48.638	5		117.64
			5	117.64
			5	117.64
14/05/2025	11:53:44.638	10		117.70
			10	117.70
			10	117.70
14/05/2025	11:53:22.438	95		117.68
			95	117.68
			95	117.68
14/05/2025	11:53:11.527	155		117.70
			155	117.70
			155	117.70
14/05/2025	11:52:33.737	1		117.66
			1	117.66
			1	117.66
14/05/2025	11:52:28.247	8		117.60
			8	117.60
			8	117.60
14/05/2025	11:52:21.994	1		117.62
			1	117.62
			1	117.62
14/05/2025	11:52:11.822	5		117.68
			5	117.68
			5	117.68
14/05/2025	11:51:47.668	1		117.60
			1	117.60
			1	117.60
14/05/2025	11:51:47.006	500		117.66
			500	117.66
			500	117.66
14/05/2025	11:51:44.013	500		117.66
			500	117.66
			500	117.66
14/05/2025	11:51:38.695	1		117.62
			1	117.62
			1	117.62
14/05/2025	11:51:35.671	17		117.58
			17	117.58
			17	117.58
14/05/2025	11:51:23.230	500		117.60
			500	117.60
			500	117.60
14/05/2025	11:51:18.483	500		117.60
			500	117.60
			500	117.60
14/05/2025	11:51:15.519	18		117.62
			18	117.62
			18	117.62
14/05/2025	11:51:14.851	3		117.58
			3	117.58
			3	117.58
14/05/2025	11:51:09.093	60		117.56
			60	117.56
			60	117.56
14/05/2025	11:51:01.270	105		117.54
			105	117.54
			105	117.54
14/05/2025	11:50:59.588	2		117.60
			2	117.60
			2	117.60
14/05/2025	11:50:58.001	20		117.60
			20	117.60
			20	117.60
14/05/2025	11:50:41.676	10		117.64
			10	117.64
			10	117.64
14/05/2025	11:50:36.115	6		117.64
			6	117.64
			6	117.64
14/05/2025	11:50:33.008	3		117.62
			3	117.62
			3	117.62
14/05/2025	11:50:27.248	1		117.56
			1	117.56
			1	117.56
14/05/2025	11:49:50.827	1		117.68
			1	117.68
			1	117.68
14/05/2025	11:49:47.563	998		117.70
			998	117.70
			998	117.70
14/05/2025	11:49:39.325	500		117.70
			500	117.70
			500	117.70
14/05/2025	11:49:39.103	500		117.70
			500	117.70
			500	117.70
14/05/2025	11:49:36.358	502		117.70
			502	117.70
			2	117.70
			500	117.70
14/05/2025	11:48:53.388	400		117.70
			400	117.70
			400	117.70
14/05/2025	11:48:52.401	400		117.70
			400	117.70
			400	117.70
14/05/2025	11:48:49.795	2		117.68
			2	117.68
			2	117.68
14/05/2025	11:48:49.704	25		117.68
			25	117.68
			25	117.68
14/05/2025	11:48:41.938	20		117.70
			20	117.70
			20	117.70
14/05/2025	11:48:15.907	1		117.64
			1	117.64
			1	117.64
14/05/2025	11:48:11.070	180		117.62
			180	117.62
			180	117.62
14/05/2025	11:48:10.502	3		117.66
			3	117.66
			3	117.66
14/05/2025	11:47:59.609	29		117.74
			29	117.74
			29	117.74
14/05/2025	11:47:53.062	1		117.70
			1	117.70
			1	117.70
14/05/2025	11:47:31.223	40		117.68
			40	117.68
			40	117.68
14/05/2025	11:47:21.252	169		117.72
			169	117.72
			169	117.72
14/05/2025	11:47:12.836	100		117.76
			100	117.76
			100	117.76
14/05/2025	11:47:00.934	500		117.76
			500	117.76
			500	117.76
14/05/2025	11:46:54.280	1		117.74
			1	117.74
			1	117.74
14/05/2025	11:46:50.286	500		117.74
			500	117.74
			500	117.74
14/05/2025	11:46:42.892	500		117.70
			500	117.70
			500	117.70
14/05/2025	11:46:32.639	1 700		117.64
			1 700	117.64
			1 700	117.64
14/05/2025	11:46:23.275	3		117.70
			3	117.70
			3	117.70
14/05/2025	11:46:17.037	23		117.70
			23	117.70
			23	117.70
14/05/2025	11:46:15.490	5		117.76
			5	117.76
			5	117.76
14/05/2025	11:46:11.408	1		117.76
			1	117.76
			1	117.76
14/05/2025	11:46:10.360	1		117.76
			1	117.76
			1	117.76
14/05/2025	11:46:07.305	250		117.70
			250	117.70
			250	117.70
14/05/2025	11:45:56.680	80		117.76
			80	117.76
			80	117.76
14/05/2025	11:45:54.094	1		117.76
			1	117.76
			1	117.76
14/05/2025	11:45:51.880	1		117.74
			1	117.74
			1	117.74
14/05/2025	11:45:42.824	1		117.76
			1	117.76
			1	117.76
14/05/2025	11:45:32.839	8		117.76
			8	117.76
			8	117.76
14/05/2025	11:45:22.682	15		117.72
			15	117.72
			15	117.72
14/05/2025	11:45:20.018	85		117.70
			85	117.70
			85	117.70
14/05/2025	11:45:09.816	50		117.68
			50	117.68
			50	117.68
14/05/2025	11:45:03.631	4		117.64
			4	117.64
			4	117.64
14/05/2025	11:45:02.115	15		117.68
			15	117.68
			15	117.68
14/05/2025	11:44:15.983	1		117.56
			1	117.56
			1	117.56
14/05/2025	11:44:14.508	20		117.60
			20	117.60
			20	117.60
14/05/2025	11:44:14.106	42		117.60
			42	117.60
			42	117.60
14/05/2025	11:44:01.238	57		117.66
			57	117.66
			57	117.66
14/05/2025	11:43:51.730	86		117.60
			86	117.60
			86	117.60
14/05/2025	11:43:48.175	35		117.58
			35	117.58
			35	117.58
14/05/2025	11:43:17.616	50		117.62
			50	117.62
			50	117.62
14/05/2025	11:43:12.063	31		117.64
			31	117.64
			31	117.64
14/05/2025	11:42:25.383	10		117.68
			10	117.68
			10	117.68
14/05/2025	11:42:24.349	5		117.68
			5	117.68
			5	117.68
14/05/2025	11:42:23.204	100		117.62
			100	117.62
			100	117.62
14/05/2025	11:42:14.487	30		117.66
			30	117.66
			30	117.66
14/05/2025	11:42:10.906	44		117.60
			44	117.60
			44	117.60
14/05/2025	11:42:06.131	4		117.64
			4	117.64
			4	117.64
14/05/2025	11:42:03.202	4		117.70
			4	117.70
			4	117.70
14/05/2025	11:41:43.188	1		117.64
			1	117.64
			1	117.64
14/05/2025	11:41:39.562	8		117.58
			8	117.58
			8	117.58
14/05/2025	11:41:25.283	90		117.64
			90	117.64
			90	117.64
14/05/2025	11:41:22.997	200		117.62
			200	117.62
			200	117.62
14/05/2025	11:41:20.123	1		117.66
			1	117.66
			1	117.66
14/05/2025	11:40:47.310	5		117.66
			5	117.66
			5	117.66
14/05/2025	11:40:43.284	9		117.66
			9	117.66
			9	117.66
14/05/2025	11:40:29.918	20		117.64
			20	117.64
			20	117.64
14/05/2025	11:40:19.935	2		117.56
			2	117.56
			2	117.56
14/05/2025	11:40:09.635	85		117.56
			85	117.56
			85	117.56
14/05/2025	11:40:06.677	54		117.58
			54	117.58
			54	117.58
14/05/2025	11:39:55.775	1		117.64
			1	117.64
			1	117.64
14/05/2025	11:39:49.799	20		117.58
			20	117.58
			20	117.58
14/05/2025	11:39:32.918	30		117.62
			30	117.62
			30	117.62
14/05/2025	11:39:19.030	1		117.68
			1	117.68
			1	117.68
14/05/2025	11:39:13.706	1		117.68
			1	117.68
			1	117.68
14/05/2025	11:39:09.874	21		117.62
			21	117.62
			21	117.62
14/05/2025	11:39:03.252	6		117.68
			6	117.68
			6	117.68
14/05/2025	11:39:02.451	30		117.64
			30	117.64
			30	117.64
14/05/2025	11:38:31.082	23		117.62
			23	117.62
			23	117.62
14/05/2025	11:38:30.408	1		117.68
			1	117.68
			1	117.68
14/05/2025	11:38:29.785	6		117.62
			6	117.62
			6	117.62
14/05/2025	11:38:12.748	21		117.64
			21	117.64
			21	117.64
14/05/2025	11:38:11.498	100		117.64
			100	117.64
			100	117.64
14/05/2025	11:38:05.439	1		117.66
			1	117.66
			1	117.66
14/05/2025	11:38:03.666	392		117.64
			349	117.64
			392	117.64
			43	117.64
14/05/2025	11:37:53.646	500		117.64
			500	117.64
			500	117.64
14/05/2025	11:37:44.477	8		117.66
			8	117.66
			8	117.66
14/05/2025	11:37:28.297	4		117.60
			4	117.60
			4	117.60
14/05/2025	11:37:17.774	50		117.64
			50	117.64
			50	117.64
14/05/2025	11:37:10.406	10		117.64
			10	117.64
			10	117.64
14/05/2025	11:36:49.986	14		117.62
			14	117.62
			14	117.62
14/05/2025	11:36:46.405	40		117.68
			40	117.68
			40	117.68
14/05/2025	11:36:28.054	350		117.64
			350	117.64
			350	117.64
14/05/2025	11:36:21.776	3		117.64
			3	117.64
			3	117.64
14/05/2025	11:36:17.472	150		117.72
			70	117.72
			80	117.72
			150	117.72
14/05/2025	11:35:58.111	1		117.74
			1	117.74
			1	117.74
14/05/2025	11:35:51.714	20		117.72
			20	117.72
			20	117.72
14/05/2025	11:35:43.617	30		117.60
			30	117.60
			30	117.60
14/05/2025	11:35:43.501	298		117.56
			298	117.56
			298	117.56
14/05/2025	11:35:37.032	500		117.56
			500	117.56
			500	117.56
14/05/2025	11:35:34.053	1		117.64
			1	117.64
			1	117.64
14/05/2025	11:35:23.768	20		117.58
			20	117.58
			20	117.58
14/05/2025	11:35:19.579	100		117.58
			100	117.58
			100	117.58
14/05/2025	11:35:16.134	20		117.52
			20	117.52
			20	117.52
14/05/2025	11:34:40.534	10		117.60
			10	117.60
			10	117.60
14/05/2025	11:34:10.588	1		117.62
			1	117.62
			1	117.62
14/05/2025	11:34:06.358	9		117.66
			9	117.66
			9	117.66
14/05/2025	11:33:59.962	43		117.66
			43	117.66
			43	117.66
14/05/2025	11:33:52.171	2		117.68
			2	117.68
			2	117.68
14/05/2025	11:33:45.234	60		117.66
			60	117.66
			60	117.66
14/05/2025	11:33:14.657	25		117.68
			25	117.68
			25	117.68
14/05/2025	11:33:05.905	40		117.66
			40	117.66
			40	117.66
14/05/2025	11:33:00.332	150		117.60
			150	117.60
			150	117.60
14/05/2025	11:32:52.282	1		117.60
			1	117.60
			1	117.60
14/05/2025	11:32:44.681	38		117.66
			38	117.66
			38	117.66
14/05/2025	11:32:41.420	1		117.64
			1	117.64
			1	117.64
14/05/2025	11:32:36.982	1		117.60
			1	117.60
			1	117.60
14/05/2025	11:32:36.780	73		117.66
			73	117.66
			73	117.66
14/05/2025	11:32:35.539	20		117.66
			20	117.66
			20	117.66
14/05/2025	11:32:34.740	15		117.60
			15	117.60
			15	117.60
14/05/2025	11:32:34.604	1		117.66
			1	117.66
			1	117.66
14/05/2025	11:32:14.769	9		117.62
			9	117.62
			9	117.62
14/05/2025	11:32:09.288	1		117.62
			1	117.62
			1	117.62
14/05/2025	11:31:55.201	31		117.66
			31	117.66
			31	117.66
14/05/2025	11:31:49.584	100		117.64
			100	117.64
			100	117.64
14/05/2025	11:31:16.947	3		117.58
			3	117.58
			3	117.58
14/05/2025	11:31:11.106	1		117.62
			1	117.62
			1	117.62
14/05/2025	11:31:05.763	100		117.52
			100	117.52
			100	117.52
14/05/2025	11:30:59.199	2		117.60
			2	117.60
			2	117.60
14/05/2025	11:30:54.128	285		117.50
			285	117.50
			285	117.50
14/05/2025	11:30:50.066	26		117.60
			26	117.60
			26	117.60
14/05/2025	11:30:44.304	60		117.56
			60	117.56
			20	117.56
			40	117.56
14/05/2025	11:30:27.034	1		117.60
			1	117.60
			1	117.60
14/05/2025	11:30:02.448	3		117.56
			3	117.56
			3	117.56
14/05/2025	11:29:52.710	5		117.54
			5	117.54
			5	117.54
14/05/2025	11:29:49.775	300		117.48
			300	117.48
			272	117.48
			28	117.48
14/05/2025	11:29:48.761	6		117.56
			6	117.56
			6	117.56
14/05/2025	11:29:47.484	20		117.48
			20	117.48
			20	117.48
14/05/2025	11:29:46.943	40		117.56
			40	117.56
			40	117.56
14/05/2025	11:29:45.740	2		117.48
			2	117.48
			2	117.48
14/05/2025	11:29:45.360	1		117.56
			1	117.56
			1	117.56
14/05/2025	11:29:24.349	1		117.52
			1	117.52
			1	117.52
14/05/2025	11:29:17.319	1		117.54
			1	117.54
			1	117.54
14/05/2025	11:29:08.115	3		117.48
			3	117.48
			3	117.48
14/05/2025	11:28:54.764	10		117.54
			10	117.54
			10	117.54
14/05/2025	11:28:52.624	40		117.46
			40	117.46
			40	117.46
14/05/2025	11:28:34.809	3		117.54
			3	117.54
			3	117.54
14/05/2025	11:28:19.846	25		117.46
			25	117.46
			25	117.46
14/05/2025	11:28:19.501	40		117.46
			40	117.46
			40	117.46
14/05/2025	11:28:08.673	127		117.52
			127	117.52
			127	117.52
14/05/2025	11:28:04.792	50		117.50
			50	117.50
			50	117.50
14/05/2025	11:28:04.173	9		117.56
			9	117.56
			9	117.56
14/05/2025	11:27:58.115	3		117.56
			3	117.56
			3	117.56
14/05/2025	11:27:52.034	1		117.58
			1	117.58
			1	117.58
14/05/2025	11:27:49.214	6		117.58
			6	117.58
			6	117.58
14/05/2025	11:27:40.360	1		117.46
			1	117.46
			1	117.46
14/05/2025	11:27:37.473	30		117.46
			30	117.46
			30	117.46
14/05/2025	11:27:28.648	410		117.50
			410	117.50
			410	117.50
14/05/2025	11:27:25.553	75		117.42
			75	117.42
			75	117.42
14/05/2025	11:27:20.840	1		117.50
			1	117.50
			1	117.50
14/05/2025	11:27:19.138	100		117.42
			100	117.42
			100	117.42
14/05/2025	11:26:49.143	15		117.42
			15	117.42
			15	117.42
14/05/2025	11:26:32.426	85		117.50
			85	117.50
			85	117.50
14/05/2025	11:26:16.041	100		117.60
			100	117.60
			100	117.60
14/05/2025	11:26:09.862	6		117.60
			6	117.60
			6	117.60
14/05/2025	11:25:44.057	40		117.66
			40	117.66
			40	117.66
14/05/2025	11:25:37.593	13		117.64
			13	117.64
			13	117.64
14/05/2025	11:25:34.574	215		117.68
			215	117.68
			215	117.68
14/05/2025	11:25:02.322	196		117.62
			196	117.62
			196	117.62
14/05/2025	11:24:57.079	20		117.60
			20	117.60
			20	117.60
14/05/2025	11:24:56.731	1		117.54
			1	117.54
			1	117.54
14/05/2025	11:24:56.530	9		117.60
			9	117.60
			9	117.60
14/05/2025	11:24:43.544	2		117.62
			2	117.62
			2	117.62
14/05/2025	11:24:23.444	25		117.52
			25	117.52
			25	117.52
14/05/2025	11:24:22.280	33		117.60
			33	117.60
			33	117.60
14/05/2025	11:24:09.504	500		117.54
			500	117.54
			500	117.54
14/05/2025	11:24:04.670	500		117.54
			500	117.54
			500	117.54
14/05/2025	11:23:43.265	500		117.60
			500	117.60
			500	117.60
14/05/2025	11:23:34.472	500		117.60
			500	117.60
			500	117.60
14/05/2025	11:23:20.680	7		117.56
			7	117.56
			7	117.56
14/05/2025	11:23:18.876	1		117.66
			1	117.66
			1	117.66
14/05/2025	11:23:17.052	24		117.64
			24	117.64
			24	117.64
14/05/2025	11:23:10.115	43		117.60
			43	117.60
			43	117.60

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: 117.40 / Ask: 117.46
Volume: 437 080
+1.22%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 12:15:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice