Nvidia Corp.

1674

1363

149.88

       

Date Time Volume Order Volume Price
10/09/2025 13:36:25.964 8   149.88
      8 149.88
      8 149.88
10/09/2025 13:36:16.102 1   149.88
      1 149.88
      1 149.88
10/09/2025 13:36:07.965 35   149.82
      35 149.82
      35 149.82
10/09/2025 13:35:56.879 3   149.82
      3 149.82
      3 149.82
10/09/2025 13:35:25.888 1   149.84
      1 149.84
      1 149.84
10/09/2025 13:35:21.523 35   149.76
      35 149.76
      35 149.76
10/09/2025 13:35:20.983 18   149.76
      18 149.76
      18 149.76
10/09/2025 13:35:14.568 8   149.88
      8 149.88
      8 149.88
10/09/2025 13:35:02.439 1   149.88
      1 149.88
      1 149.88
10/09/2025 13:35:01.627 1   149.88
      1 149.88
      1 149.88
10/09/2025 13:34:28.173 4   149.88
      4 149.88
      4 149.88
10/09/2025 13:34:18.783 75   149.78
      75 149.78
      75 149.78
10/09/2025 13:34:01.147 1   149.78
      1 149.78
      1 149.78
10/09/2025 13:33:51.375 6   149.82
      6 149.82
      6 149.82
10/09/2025 13:33:10.311 1   149.82
      1 149.82
      1 149.82
10/09/2025 13:32:58.335 5   149.86
      5 149.86
      5 149.86
10/09/2025 13:32:33.037 14   149.86
      14 149.86
      14 149.86
10/09/2025 13:31:40.183 70   149.82
      70 149.82
      70 149.82
10/09/2025 13:31:05.700 50   149.74
      50 149.74
      50 149.74
10/09/2025 13:31:01.117 50   149.74
      50 149.74
      10 149.74
      40 149.74
10/09/2025 13:30:30.199 3   149.66
      3 149.66
      3 149.66
10/09/2025 13:30:26.884 3   149.78
      3 149.78
      3 149.78
10/09/2025 13:30:25.370 1   149.78
      1 149.78
      1 149.78
10/09/2025 13:30:12.887 3   149.84
      3 149.84
      3 149.84
10/09/2025 13:29:43.442 10   149.86
      10 149.86
      10 149.86
10/09/2025 13:29:30.829 2   149.84
      2 149.84
      2 149.84
10/09/2025 13:29:30.399 5   149.82
      5 149.82
      5 149.82
10/09/2025 13:29:07.096 19   149.84
      19 149.84
      19 149.84
10/09/2025 13:28:22.361 23   149.72
      23 149.72
      23 149.72
10/09/2025 13:28:15.352 7   149.80
      7 149.80
      7 149.80
10/09/2025 13:27:57.216 25   149.80
      25 149.80
      25 149.80
10/09/2025 13:27:23.714 50   149.78
      50 149.78
      50 149.78
10/09/2025 13:27:21.121 2   149.70
      2 149.70
      2 149.70
10/09/2025 13:27:12.856 2   149.78
      2 149.78
      2 149.78
10/09/2025 13:26:31.999 1   149.76
      1 149.76
      1 149.76
10/09/2025 13:26:07.595 100   149.66
      100 149.66
      100 149.66
10/09/2025 13:25:54.873 6   149.68
      6 149.68
      6 149.68
10/09/2025 13:25:52.406 10   149.78
      10 149.78
      10 149.78
10/09/2025 13:25:24.663 100   149.70
      100 149.70
      100 149.70
10/09/2025 13:25:21.700 9   149.70
      9 149.70
      9 149.70
10/09/2025 13:25:01.351 1   149.76
      1 149.76
      1 149.76
10/09/2025 13:25:00.642 5   149.68
      5 149.68
      5 149.68
10/09/2025 13:24:56.517 4   149.76
      4 149.76
      4 149.76
10/09/2025 13:23:50.137 150   149.80
      150 149.80
      150 149.80
10/09/2025 13:23:48.949 4   149.80
      4 149.80
      4 149.80
10/09/2025 13:23:38.137 8   149.72
      8 149.72
      8 149.72
10/09/2025 13:23:35.199 50   149.72
      50 149.72
      50 149.72
10/09/2025 13:23:32.267 100   149.80
      100 149.80
      100 149.80
10/09/2025 13:23:30.990 4   149.74
      4 149.74
      4 149.74
10/09/2025 13:23:29.564 106   149.84
      106 149.84
      106 149.84
10/09/2025 13:23:28.875 46   149.82
      46 149.82
      46 149.82
10/09/2025 13:23:26.058 1   149.82
      1 149.82
      1 149.82
10/09/2025 13:23:21.858 57   149.82
      35 149.82
      57 149.82
      22 149.82
10/09/2025 13:23:12.670 34   149.82
      34 149.82
      34 149.82
10/09/2025 13:23:03.823 1   149.76
      1 149.76
      1 149.76
10/09/2025 13:23:02.675 200   149.76
      200 149.76
      200 149.76
10/09/2025 13:23:01.147 50   149.78
      50 149.78
      20 149.78
      30 149.78
10/09/2025 13:22:27.531 1   149.80
      1 149.80
      1 149.80
10/09/2025 13:21:46.058 53   149.70
      53 149.70
      53 149.70
10/09/2025 13:21:45.779 100   149.60
      100 149.60
      100 149.60
10/09/2025 13:21:25.207 1   149.46
      1 149.46
      1 149.46
10/09/2025 13:21:08.910 27   149.56
      27 149.56
      27 149.56
10/09/2025 13:20:52.277 370   149.50
      165 149.50
      370 149.50
      205 149.50
10/09/2025 13:20:52.139 500   149.50
      500 149.50
      500 149.50
10/09/2025 13:20:47.898 7   149.48
      7 149.48
      7 149.48
10/09/2025 13:20:45.830 500   149.48
      500 149.48
      500 149.48
10/09/2025 13:20:35.372 60   149.46
      60 149.46
      60 149.46
10/09/2025 13:20:15.712 1   149.50
      1 149.50
      1 149.50
10/09/2025 13:19:56.546 3   149.48
      3 149.48
      3 149.48
10/09/2025 13:19:55.166 69   149.48
      69 149.48
      69 149.48
10/09/2025 13:19:28.174 10   149.44
      10 149.44
      10 149.44
10/09/2025 13:19:12.666 100   149.48
      100 149.48
      100 149.48
10/09/2025 13:19:10.154 10   149.50
      10 149.50
      10 149.50
10/09/2025 13:19:02.801 13   149.48
      13 149.48
      13 149.48
10/09/2025 13:18:59.912 14   149.44
      14 149.44
      14 149.44
10/09/2025 13:18:42.019 150   149.44
      150 149.44
      150 149.44
10/09/2025 13:18:24.801 11   149.46
      11 149.46
      11 149.46
10/09/2025 13:18:20.284 5   149.50
      5 149.50
      5 149.50
10/09/2025 13:18:20.104 1   149.52
      1 149.52
      1 149.52
10/09/2025 13:17:45.596 404   149.50
      32 149.50
      404 149.50
      4 149.50
      15 149.50
      50 149.50
      300 149.50
      3 149.50
10/09/2025 13:17:32.650 20   149.36
      20 149.36
      20 149.36
10/09/2025 13:17:32.155 400   149.36
      400 149.36
      400 149.36
10/09/2025 13:16:59.244 500   149.34
      500 149.34
      500 149.34
10/09/2025 13:16:44.979 24   149.34
      24 149.34
      24 149.34
10/09/2025 13:16:32.604 101   149.34
      31 149.34
      101 149.34
      70 149.34
10/09/2025 13:16:07.849 20   149.38
      20 149.38
      1 149.38
      19 149.38
10/09/2025 13:15:37.957 1   149.38
      1 149.38
      1 149.38
10/09/2025 13:15:34.030 1   149.28
      1 149.28
      1 149.28
10/09/2025 13:14:42.381 5   149.34
      5 149.34
      5 149.34
10/09/2025 13:14:40.813 8   149.34
      8 149.34
      8 149.34
10/09/2025 13:14:21.822 100   149.22
      100 149.22
      100 149.22
10/09/2025 13:14:21.299 8   149.22
      8 149.22
      8 149.22
10/09/2025 13:13:22.008 45   149.32
      45 149.32
      45 149.32
10/09/2025 13:13:21.147 3   149.30
      3 149.30
      3 149.30
10/09/2025 13:13:19.041 12   149.32
      12 149.32
      12 149.32
10/09/2025 13:12:31.097 2   149.12
      2 149.12
      2 149.12
10/09/2025 13:12:29.073 1   149.22
      1 149.22
      1 149.22
10/09/2025 13:12:16.746 46   149.14
      46 149.14
      46 149.14
10/09/2025 13:11:07.816 70   149.20
      37 149.20
      70 149.20
      33 149.20
10/09/2025 13:11:05.654 1   149.16
      1 149.16
      1 149.16
10/09/2025 13:10:56.025 10   149.14
      10 149.14
      10 149.14
10/09/2025 13:10:00.709 3   149.14
      3 149.14
      3 149.14
10/09/2025 13:09:30.759 5   149.08
      5 149.08
      5 149.08
10/09/2025 13:09:15.980 100   149.02
      100 149.02
      100 149.02
10/09/2025 13:08:55.314 6   149.12
      6 149.12
      6 149.12
10/09/2025 13:08:34.231 3   149.08
      3 149.08
      3 149.08
10/09/2025 13:08:29.000 2   149.14
      2 149.14
      2 149.14
10/09/2025 13:08:18.701 5   149.08
      5 149.08
      5 149.08
10/09/2025 13:08:07.639 2   149.18
      2 149.18
      2 149.18
10/09/2025 13:07:58.323 50   149.12
      50 149.12
      50 149.12
10/09/2025 13:07:36.673 4   149.18
      4 149.18
      4 149.18
10/09/2025 13:07:30.928 30   149.12
      30 149.12
      30 149.12
10/09/2025 13:07:13.563 1   149.18
      1 149.18
      1 149.18
10/09/2025 13:06:18.102 2   149.22
      2 149.22
      2 149.22
10/09/2025 13:05:34.910 100   149.20
      100 149.20
      100 149.20
10/09/2025 13:05:14.822 8   149.22
      8 149.22
      8 149.22
10/09/2025 13:04:59.322 161   149.18
      161 149.18
      161 149.18
10/09/2025 13:04:54.444 20   149.18
      20 149.18
      20 149.18
10/09/2025 13:04:28.447 4   149.24
      4 149.24
      4 149.24
10/09/2025 13:04:23.602 65   149.26
      65 149.26
      65 149.26
10/09/2025 13:04:13.594 5   149.18
      5 149.18
      5 149.18
10/09/2025 13:04:07.009 1   149.28
      1 149.28
      1 149.28
10/09/2025 13:03:49.917 100   149.20
      100 149.20
      100 149.20
10/09/2025 13:03:41.943 1   149.26
      1 149.26
      1 149.26
10/09/2025 13:03:33.611 30   149.26
      30 149.26
      30 149.26
10/09/2025 13:02:31.971 7   149.20
      7 149.20
      7 149.20
10/09/2025 13:02:23.510 3   149.20
      3 149.20
      2 149.20
      1 149.20
10/09/2025 13:01:10.820 1   149.16
      1 149.16
      1 149.16
10/09/2025 13:01:10.116 1   149.24
      1 149.24
      1 149.24
10/09/2025 13:00:31.775 18   149.20
      18 149.20
      18 149.20
10/09/2025 13:00:25.013 53   149.28
      53 149.28
      53 149.28
10/09/2025 13:00:17.507 4   149.24
      4 149.24
      4 149.24
10/09/2025 12:59:59.812 19   149.20
      19 149.20
      19 149.20
10/09/2025 12:59:46.356 14   149.20
      14 149.20
      14 149.20
10/09/2025 12:59:34.482 3   149.28
      3 149.28
      3 149.28
10/09/2025 12:58:58.919 13   149.32
      13 149.32
      13 149.32
10/09/2025 12:58:58.815 150   149.32
      150 149.32
      150 149.32
10/09/2025 12:58:49.772 5   149.22
      5 149.22
      5 149.22
10/09/2025 12:58:45.855 5   149.22
      5 149.22
      5 149.22
10/09/2025 12:58:01.747 9   149.28
      9 149.28
      9 149.28
10/09/2025 12:58:01.297 6   149.36
      6 149.36
      6 149.36
10/09/2025 12:57:51.132 100   149.36
      100 149.36
      100 149.36
10/09/2025 12:57:33.595 1   149.42
      1 149.42
      1 149.42
10/09/2025 12:57:30.577 4   149.34
      4 149.34
      4 149.34
10/09/2025 12:57:22.134 7   149.42
      7 149.42
      7 149.42
10/09/2025 12:57:03.136 6   149.42
      6 149.42
      6 149.42
10/09/2025 12:56:37.719 21   149.30
      21 149.30
      21 149.30
10/09/2025 12:56:29.735 80   149.30
      80 149.30
      80 149.30
10/09/2025 12:55:53.225 20   149.40
      20 149.40
      20 149.40
10/09/2025 12:55:36.657 1   149.38
      1 149.38
      1 149.38
10/09/2025 12:55:31.583 13   149.38
      13 149.38
      13 149.38
10/09/2025 12:55:09.888 2   149.34
      2 149.34
      2 149.34
10/09/2025 12:54:21.171 15   149.26
      15 149.26
      15 149.26
10/09/2025 12:53:54.398 10   149.22
      10 149.22
      10 149.22
10/09/2025 12:53:41.939 20   149.26
      20 149.26
      20 149.26
10/09/2025 12:53:28.765 1   149.20
      1 149.20
      1 149.20
10/09/2025 12:53:08.370 85   149.18
      85 149.18
      85 149.18
10/09/2025 12:52:57.582 15   149.20
      15 149.20
      15 149.20
10/09/2025 12:52:33.824 8   149.10
      8 149.10
      8 149.10
10/09/2025 12:52:23.076 39   149.10
      39 149.10
      39 149.10
10/09/2025 12:52:22.804 19   149.20
      7 149.20
      12 149.20
      19 149.20
10/09/2025 12:51:11.958 3   149.14
      3 149.14
      3 149.14
10/09/2025 12:51:10.874 5   149.14
      5 149.14
      5 149.14
10/09/2025 12:50:16.982 33   149.08
      33 149.08
      20 149.08
      13 149.08
10/09/2025 12:49:26.605 20   149.16
      20 149.16
      20 149.16
10/09/2025 12:49:26.397 3   149.16
      3 149.16
      3 149.16
10/09/2025 12:49:09.439 100   149.18
      100 149.18
      100 149.18
10/09/2025 12:48:39.325 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:48:29.760 6   149.18
      6 149.18
      6 149.18
10/09/2025 12:48:25.551 12   149.12
      12 149.12
      12 149.12
10/09/2025 12:48:05.219 19   149.20
      19 149.20
      19 149.20
10/09/2025 12:47:52.541 1   149.20
      1 149.20
      1 149.20
10/09/2025 12:47:52.055 70   149.12
      70 149.12
      70 149.12
10/09/2025 12:47:34.390 100   149.18
      100 149.18
      100 149.18
10/09/2025 12:46:54.866 20   149.12
      20 149.12
      20 149.12
10/09/2025 12:45:54.628 10   149.24
      10 149.24
      10 149.24
10/09/2025 12:45:41.335 282   149.14
      282 149.14
      282 149.14
10/09/2025 12:45:35.073 7   149.16
      7 149.16
      7 149.16
10/09/2025 12:45:24.701 2   149.16
      2 149.16
      2 149.16
10/09/2025 12:45:19.509 3   149.14
      3 149.14
      3 149.14
10/09/2025 12:45:04.229 111   149.24
      111 149.24
      111 149.24
10/09/2025 12:44:47.308 2   149.22
      2 149.22
      2 149.22
10/09/2025 12:44:24.118 70   149.24
      70 149.24
      20 149.24
      50 149.24
10/09/2025 12:44:21.255 1   149.24
      1 149.24
      1 149.24
10/09/2025 12:44:09.406 20   149.16
      20 149.16
      20 149.16
10/09/2025 12:44:08.982 40   149.16
      40 149.16
      40 149.16
10/09/2025 12:42:50.187 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:42:39.034 74   149.12
      74 149.12
      74 149.12
10/09/2025 12:42:38.493 12   149.20
      12 149.20
      12 149.20
10/09/2025 12:42:24.154 8   149.16
      8 149.16
      8 149.16
10/09/2025 12:42:22.499 6   149.16
      6 149.16
      6 149.16
10/09/2025 12:42:17.587 3   149.16
      3 149.16
      3 149.16
10/09/2025 12:40:44.291 1   149.16
      1 149.16
      1 149.16
10/09/2025 12:40:23.670 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:39:51.470 10   149.18
      10 149.18
      10 149.18
10/09/2025 12:39:31.029 1   149.10
      1 149.10
      1 149.10
10/09/2025 12:39:21.678 10   149.20
      10 149.20
      10 149.20
10/09/2025 12:39:14.145 7   149.10
      7 149.10
      7 149.10
10/09/2025 12:39:06.139 4   149.20
      4 149.20
      4 149.20
10/09/2025 12:39:01.641 3   149.22
      3 149.22
      3 149.22
10/09/2025 12:38:51.006 180   149.12
      180 149.12
      180 149.12
10/09/2025 12:38:47.330 36   149.22
      36 149.22
      36 149.22
10/09/2025 12:38:46.214 50   149.20
      50 149.20
      50 149.20
10/09/2025 12:38:32.346 6   149.12
      6 149.12
      6 149.12
10/09/2025 12:38:31.823 8   149.22
      8 149.22
      8 149.22
10/09/2025 12:38:24.748 5   149.12
      5 149.12
      5 149.12
10/09/2025 12:38:17.581 1   149.14
      1 149.14
      1 149.14
10/09/2025 12:38:13.279 17   149.24
      17 149.24
      17 149.24
10/09/2025 12:38:13.058 1   149.24
      1 149.24
      1 149.24
10/09/2025 12:38:07.018 3   149.12
      3 149.12
      3 149.12
10/09/2025 12:37:36.133 1   149.22
      1 149.22
      1 149.22
10/09/2025 12:37:30.618 25   149.22
      25 149.22
      25 149.22
10/09/2025 12:36:03.403 9   149.18
      9 149.18
      9 149.18
10/09/2025 12:35:31.930 10   149.18
      10 149.18
      10 149.18
10/09/2025 12:35:18.800 7   149.18
      7 149.18
      7 149.18
10/09/2025 12:35:02.278 7   149.14
      7 149.14
      7 149.14
10/09/2025 12:34:50.704 2   149.18
      2 149.18
      2 149.18
10/09/2025 12:34:06.242 13   149.18
      13 149.18
      13 149.18
10/09/2025 12:33:48.819 4   149.18
      4 149.18
      4 149.18
10/09/2025 12:33:39.762 4   149.18
      4 149.18
      4 149.18
10/09/2025 12:33:37.252 300   149.18
      300 149.18
      300 149.18
10/09/2025 12:33:12.903 61   149.14
      61 149.14
      61 149.14
10/09/2025 12:33:03.425 3   149.18
      3 149.18
      3 149.18
10/09/2025 12:33:01.121 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:32:50.453 1   149.18
      1 149.18
      1 149.18
10/09/2025 12:32:20.574 11   149.10
      11 149.10
      11 149.10
10/09/2025 12:32:14.193 3   149.18
      3 149.18
      3 149.18
10/09/2025 12:31:35.195 68   149.06
      68 149.06
      68 149.06
10/09/2025 12:31:10.362 5   149.04
      5 149.04
      5 149.04
10/09/2025 12:30:58.628 50   149.04
      50 149.04
      50 149.04
10/09/2025 12:30:57.613 40   149.12
      40 149.12
      40 149.12
10/09/2025 12:30:27.294 3   149.18
      3 149.18
      3 149.18
10/09/2025 12:30:19.051 25   149.18
      25 149.18
      25 149.18
10/09/2025 12:30:18.951 20   149.18
      20 149.18
      20 149.18
10/09/2025 12:30:15.027 3   149.12
      3 149.12
      3 149.12
10/09/2025 12:30:04.949 205   149.12
      205 149.12
      205 149.12
10/09/2025 12:29:58.526 1   149.12
      1 149.12
      1 149.12
10/09/2025 12:29:52.414 50   149.12
      50 149.12
      50 149.12
10/09/2025 12:29:49.268 1   149.12
      1 149.12
      1 149.12
10/09/2025 12:29:21.850 10   149.08
      10 149.08
      10 149.08
10/09/2025 12:29:18.227 97   149.00
      97 149.00
      97 149.00
10/09/2025 12:29:13.248 5   149.06
      5 149.06
      5 149.06
10/09/2025 12:28:52.625 1   149.08
      1 149.08
      1 149.08
10/09/2025 12:28:50.746 30   149.08
      30 149.08
      30 149.08
10/09/2025 12:28:11.578 3   149.12
      3 149.12
      3 149.12
10/09/2025 12:28:01.428 1   149.10
      1 149.10
      1 149.10
10/09/2025 12:27:59.998 20   149.10
      20 149.10
      20 149.10
10/09/2025 12:27:57.087 1   149.10
      1 149.10
      1 149.10
10/09/2025 12:27:49.823 89   149.08
      89 149.08
      89 149.08
10/09/2025 12:27:29.615 5   149.14
      5 149.14
      5 149.14
10/09/2025 12:27:15.626 1   149.08
      1 149.08
      1 149.08
10/09/2025 12:26:56.390 80   149.10
      80 149.10
      80 149.10
10/09/2025 12:26:55.124 274   149.10
      274 149.10
      97 149.10
      177 149.10
10/09/2025 12:26:54.413 500   149.10
      497 149.10
      500 149.10
      3 149.10
10/09/2025 12:26:49.212 500   149.10
      500 149.10
      500 149.10
10/09/2025 12:26:30.127 131   149.10
      131 149.10
      100 149.10
      10 149.10
      20 149.10
      1 149.10
10/09/2025 12:25:26.807 500   149.10
      500 149.10
      500 149.10
10/09/2025 12:25:11.184 80   149.06
      80 149.06
      80 149.06
10/09/2025 12:24:56.913 109   149.00
      50 149.00
      7 149.00
      109 149.00
      40 149.00
      12 149.00
10/09/2025 12:24:55.936 16   148.98
      16 148.98
      2 148.98
      14 148.98
10/09/2025 12:24:53.803 500   149.00
      250 149.00
      13 149.00
      5 149.00
      99 149.00
      10 149.00
      4 149.00
      500 149.00
      19 149.00
      100 149.00
10/09/2025 12:24:47.635 456   148.98
      100 148.98
      356 148.98
      456 148.98
10/09/2025 12:24:30.901 68   148.96
      68 148.96
      68 148.96
10/09/2025 12:24:29.193 3   148.96
      3 148.96
      3 148.96
10/09/2025 12:24:24.231 50   148.96
      48 148.96
      50 148.96
      2 148.96
10/09/2025 12:24:13.865 1   148.96
      1 148.96
      1 148.96
10/09/2025 12:24:12.059 35   148.90
      35 148.90
      35 148.90
10/09/2025 12:24:05.646 4   148.88
      4 148.88
      4 148.88
10/09/2025 12:23:16.833 1   148.92
      1 148.92
      1 148.92
10/09/2025 12:23:09.210 4   148.92
      4 148.92
      4 148.92
10/09/2025 12:22:03.467 17   148.94
      17 148.94
      17 148.94
10/09/2025 12:21:44.660 3   148.90
      3 148.90
      3 148.90
10/09/2025 12:21:37.011 34   148.94
      34 148.94
      34 148.94
10/09/2025 12:21:31.449 78   148.94
      78 148.94
      78 148.94
10/09/2025 12:21:10.852 3   148.86
      3 148.86
      3 148.86
10/09/2025 12:20:33.113 1   148.90
      1 148.90
      1 148.90
10/09/2025 12:20:03.432 66   148.94
      66 148.94
      66 148.94
10/09/2025 12:19:57.194 268   148.90
      268 148.90
      268 148.90
10/09/2025 12:19:44.838 30   148.84
      30 148.84
      30 148.84
10/09/2025 12:19:04.320 10   148.88
      10 148.88
      10 148.88
10/09/2025 12:18:53.664 10   148.84
      10 148.84
      10 148.84
10/09/2025 12:18:51.901 10   148.84
      10 148.84
      10 148.84
10/09/2025 12:18:39.587 3   148.92
      3 148.92
      3 148.92
10/09/2025 12:18:11.592 500   148.84
      500 148.84
      500 148.84
10/09/2025 12:17:01.387 1   148.82
      1 148.82
      1 148.82
10/09/2025 12:17:01.178 15   148.82
      15 148.82
      15 148.82
10/09/2025 12:16:51.704 100   148.90
      100 148.90
      98 148.90
      2 148.90
10/09/2025 12:16:30.501 2   148.82
      2 148.82
      2 148.82
10/09/2025 12:16:25.300 20   148.86
      20 148.86
      20 148.86
10/09/2025 12:15:42.090 9   148.84
      9 148.84
      9 148.84
10/09/2025 12:15:32.883 20   148.82
      20 148.82
      20 148.82
10/09/2025 12:15:13.973 6   148.88
      6 148.88
      6 148.88
10/09/2025 12:15:10.821 100   148.88
      100 148.88
      100 148.88
10/09/2025 12:15:04.673 1   148.90
      1 148.90
      1 148.90
10/09/2025 12:14:49.271 7   148.90
      7 148.90
      7 148.90
10/09/2025 12:14:08.728 100   148.88
      100 148.88
      100 148.88
10/09/2025 12:14:06.807 1   148.88
      1 148.88
      1 148.88
10/09/2025 12:13:56.422 2   148.88
      2 148.88
      2 148.88
10/09/2025 12:13:22.436 63   148.76
      63 148.76
      63 148.76
10/09/2025 12:13:20.287 15   148.76
      15 148.76
      15 148.76
10/09/2025 12:11:16.162 1   148.74
      1 148.74
      1 148.74
10/09/2025 12:10:56.241 3   148.68
      3 148.68
      3 148.68
10/09/2025 12:10:34.609 2   148.74
      2 148.74
      2 148.74
10/09/2025 12:10:27.893 4   148.66
      4 148.66
      4 148.66
10/09/2025 12:10:09.088 15   148.66
      15 148.66
      15 148.66
10/09/2025 12:10:04.911 337   148.74
      337 148.74
      100 148.74
      237 148.74
10/09/2025 12:09:03.570 35   148.64
      35 148.64
      35 148.64
10/09/2025 12:08:37.903 15   148.68
      15 148.68
      15 148.68
10/09/2025 12:07:18.109 3   148.64
      3 148.64
      3 148.64
10/09/2025 12:07:06.301 230   148.62
      230 148.62
      230 148.62
10/09/2025 12:06:43.617 20   148.60
      20 148.60
      20 148.60
10/09/2025 12:06:42.750 68   148.60
      68 148.60
      68 148.60
10/09/2025 12:06:39.449 25   148.54
      25 148.54
      25 148.54
10/09/2025 12:06:32.055 10   148.54
      10 148.54
      10 148.54
10/09/2025 12:06:21.643 2   148.54
      2 148.54
      2 148.54
10/09/2025 12:06:10.588 1   148.60
      1 148.60
      1 148.60
10/09/2025 12:05:20.691 2   148.52
      2 148.52
      2 148.52
10/09/2025 12:05:10.138 55   148.58
      55 148.58
      55 148.58
10/09/2025 12:04:59.078 30   148.52
      30 148.52
      30 148.52
10/09/2025 12:04:47.854 6   148.50
      6 148.50
      6 148.50
10/09/2025 12:04:26.051 146   148.52
      146 148.52
      146 148.52
10/09/2025 12:04:05.335 50   148.48
      50 148.48
      50 148.48

       

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)