Nvidia Corp.

1861

1638

152.70

       

Date Time Volume Order Volume Price
19/12/2025 16:13:51.482 8   152.70
      8 152.70
      8 152.70
19/12/2025 16:13:41.284 70   152.64
      70 152.64
      70 152.64
19/12/2025 16:13:27.984 131   152.66
      131 152.66
      131 152.66
19/12/2025 16:13:09.585 2   152.60
      2 152.60
      2 152.60
19/12/2025 16:13:00.422 80   152.54
      80 152.54
      80 152.54
19/12/2025 16:13:00.389 50   152.54
      50 152.54
      50 152.54
19/12/2025 16:12:57.709 3   152.60
      3 152.60
      3 152.60
19/12/2025 16:12:47.327 35   152.60
      35 152.60
      35 152.60
19/12/2025 16:12:43.424 1   152.66
      1 152.66
      1 152.66
19/12/2025 16:12:32.960 23   152.62
      23 152.62
      23 152.62
19/12/2025 16:12:28.730 160   152.64
      160 152.64
      160 152.64
19/12/2025 16:12:27.329 8   152.68
      8 152.68
      8 152.68
19/12/2025 16:12:23.702 132   152.66
      132 152.66
      132 152.66
19/12/2025 16:12:14.253 15   152.60
      15 152.60
      15 152.60
19/12/2025 16:11:53.345 130   152.80
      130 152.80
      130 152.80
19/12/2025 16:11:44.354 1   152.80
      1 152.80
      1 152.80
19/12/2025 16:11:14.661 350   152.90
      350 152.90
      350 152.90
19/12/2025 16:11:02.770 120   152.84
      120 152.84
      120 152.84
19/12/2025 16:11:01.963 35   152.88
      35 152.88
      35 152.88
19/12/2025 16:10:51.131 66   152.90
      66 152.90
      66 152.90
19/12/2025 16:10:49.822 1   152.94
      1 152.94
      1 152.94
19/12/2025 16:10:35.934 1   152.90
      1 152.90
      1 152.90
19/12/2025 16:10:31.735 35   152.94
      35 152.94
      35 152.94
19/12/2025 16:10:18.765 83   152.96
      83 152.96
      83 152.96
19/12/2025 16:10:11.982 1   153.02
      1 153.02
      1 153.02
19/12/2025 16:10:09.537 130   152.96
      130 152.96
      130 152.96
19/12/2025 16:10:09.459 34   153.00
      30 153.00
      4 153.00
      34 153.00
19/12/2025 16:10:00.630 100   153.02
      100 153.02
      100 153.02
19/12/2025 16:09:58.799 16   153.04
      16 153.04
      16 153.04
19/12/2025 16:09:51.665 150   153.04
      150 153.04
      150 153.04
19/12/2025 16:09:51.566 20   153.06
      20 153.06
      20 153.06
19/12/2025 16:09:29.144 15   153.18
      15 153.18
      15 153.18
19/12/2025 16:09:18.484 10   153.20
      10 153.20
      10 153.20
19/12/2025 16:09:14.218 8   153.26
      8 153.26
      8 153.26
19/12/2025 16:09:09.920 133   153.24
      133 153.24
      133 153.24
19/12/2025 16:09:06.492 500   153.30
      500 153.30
      500 153.30
19/12/2025 16:09:06.172 1   153.32
      1 153.32
      1 153.32
19/12/2025 16:08:54.546 200   153.46
      200 153.46
      200 153.46
19/12/2025 16:08:24.835 30   153.34
      30 153.34
      30 153.34
19/12/2025 16:08:23.002 2   153.30
      2 153.30
      2 153.30
19/12/2025 16:08:22.070 20   153.32
      20 153.32
      20 153.32
19/12/2025 16:08:16.453 2   153.30
      2 153.30
      2 153.30
19/12/2025 16:08:13.605 16   153.32
      16 153.32
      16 153.32
19/12/2025 16:08:02.489 5   153.26
      5 153.26
      5 153.26
19/12/2025 16:07:58.152 33   153.34
      33 153.34
      33 153.34
19/12/2025 16:07:51.279 10   153.40
      10 153.40
      10 153.40
19/12/2025 16:07:39.431 100   153.40
      100 153.40
      100 153.40
19/12/2025 16:06:57.634 35   153.54
      35 153.54
      35 153.54
19/12/2025 16:06:44.080 1   153.60
      1 153.60
      1 153.60
19/12/2025 16:06:43.680 383   153.56
      383 153.56
      383 153.56
19/12/2025 16:06:19.869 40   153.44
      40 153.44
      40 153.44
19/12/2025 16:06:10.471 20   153.38
      20 153.38
      20 153.38
19/12/2025 16:05:49.474 700   153.40
      700 153.40
      700 153.40
19/12/2025 16:05:46.367 300   153.38
      300 153.38
      300 153.38
19/12/2025 16:05:35.451 1   153.40
      1 153.40
      1 153.40
19/12/2025 16:05:18.324 20   153.36
      20 153.36
      20 153.36
19/12/2025 16:05:05.367 4   153.40
      4 153.40
      4 153.40
19/12/2025 16:04:55.360 30   153.46
      30 153.46
      30 153.46
19/12/2025 16:04:36.052 7   153.40
      7 153.40
      7 153.40
19/12/2025 16:04:35.888 1   153.42
      1 153.42
      1 153.42
19/12/2025 16:04:35.260 50   153.38
      50 153.38
      50 153.38
19/12/2025 16:04:28.044 3   153.36
      3 153.36
      3 153.36
19/12/2025 16:04:04.318 329   153.20
      329 153.20
      329 153.20
19/12/2025 16:04:04.233 400   153.20
      400 153.20
      400 153.20
19/12/2025 16:04:03.500 1   153.28
      1 153.28
      1 153.28
19/12/2025 16:03:57.465 20   153.30
      20 153.30
      20 153.30
19/12/2025 16:03:44.038 15   153.38
      15 153.38
      15 153.38
19/12/2025 16:03:32.573 50   153.48
      50 153.48
      50 153.48
19/12/2025 16:03:17.055 10   153.40
      10 153.40
      10 153.40
19/12/2025 16:03:06.800 30   153.40
      30 153.40
      30 153.40
19/12/2025 16:02:29.914 28   153.46
      28 153.46
      28 153.46
19/12/2025 16:02:19.509 25   153.44
      25 153.44
      25 153.44
19/12/2025 16:02:14.225 2   153.54
      2 153.54
      2 153.54
19/12/2025 16:02:05.880 5   153.56
      5 153.56
      5 153.56
19/12/2025 16:02:03.992 100   153.52
      100 153.52
      100 153.52
19/12/2025 16:01:56.767 200   153.56
      200 153.56
      200 153.56
19/12/2025 16:01:55.859 22   153.62
      22 153.62
      22 153.62
19/12/2025 16:01:48.956 131   153.70
      131 153.70
      131 153.70
19/12/2025 16:01:48.039 6   153.68
      6 153.68
      6 153.68
19/12/2025 16:01:44.729 4   153.62
      4 153.62
      4 153.62
19/12/2025 16:01:43.676 60   153.68
      60 153.68
      60 153.68
19/12/2025 16:01:42.865 50   153.62
      50 153.62
      50 153.62
19/12/2025 16:01:34.293 20   153.60
      20 153.60
      20 153.60
19/12/2025 16:01:29.380 10   153.68
      10 153.68
      10 153.68
19/12/2025 16:01:24.091 17   153.62
      17 153.62
      17 153.62
19/12/2025 16:01:20.824 25   153.64
      25 153.64
      25 153.64
19/12/2025 16:01:17.322 14   153.60
      14 153.60
      9 153.60
      5 153.60
19/12/2025 16:01:16.596 1   153.62
      1 153.62
      1 153.62
19/12/2025 16:01:06.605 65   153.76
      65 153.76
      65 153.76
19/12/2025 16:00:59.544 65   153.72
      65 153.72
      65 153.72
19/12/2025 16:00:53.882 2   153.90
      2 153.90
      2 153.90
19/12/2025 16:00:35.173 150   154.00
      150 154.00
      150 154.00
19/12/2025 16:00:33.429 5   154.06
      5 154.06
      5 154.06
19/12/2025 16:00:32.502 20   154.06
      20 154.06
      20 154.06
19/12/2025 16:00:32.123 30   154.04
      30 154.04
      30 154.04
19/12/2025 16:00:21.004 2   154.06
      2 154.06
      2 154.06
19/12/2025 16:00:17.833 54   154.00
      7 154.00
      54 154.00
      20 154.00
      5 154.00
      10 154.00
      7 154.00
      5 154.00
19/12/2025 16:00:17.385 1 300   154.00
      30 154.00
      13 154.00
      99 154.00
      100 154.00
      8 154.00
      50 154.00
      1 300 154.00
      1 000 154.00
19/12/2025 16:00:11.271 774   153.96
      700 153.96
      774 153.96
      25 153.96
      49 153.96
19/12/2025 16:00:11.118 34   153.94
      34 153.94
      34 153.94
19/12/2025 16:00:10.325 201   153.90
      200 153.90
      201 153.90
      1 153.90
19/12/2025 16:00:07.226 700   153.86
      700 153.86
      700 153.86
19/12/2025 16:00:07.079 50   153.84
      50 153.84
      50 153.84
19/12/2025 16:00:04.406 135   153.74
      135 153.74
      135 153.74
19/12/2025 16:00:01.185 10   153.76
      10 153.76
      10 153.76
19/12/2025 16:00:00.779 2   153.74
      2 153.74
      2 153.74
19/12/2025 15:59:47.287 10   153.74
      10 153.74
      10 153.74
19/12/2025 15:59:45.141 13   153.70
      13 153.70
      13 153.70
19/12/2025 15:59:05.125 131   153.70
      131 153.70
      131 153.70
19/12/2025 15:59:04.828 13   153.70
      13 153.70
      13 153.70
19/12/2025 15:58:46.693 40   153.50
      40 153.50
      40 153.50
19/12/2025 15:58:46.605 159   153.50
      159 153.50
      159 153.50
19/12/2025 15:58:39.665 6   153.64
      6 153.64
      6 153.64
19/12/2025 15:58:35.299 16   153.66
      16 153.66
      16 153.66
19/12/2025 15:58:32.271 13   153.64
      13 153.64
      13 153.64
19/12/2025 15:58:31.110 50   153.60
      50 153.60
      50 153.60
19/12/2025 15:58:22.817 20   153.60
      20 153.60
      20 153.60
19/12/2025 15:58:16.350 508   153.54
      508 153.54
      508 153.54
19/12/2025 15:58:15.106 50   153.48
      50 153.48
      50 153.48
19/12/2025 15:58:09.356 198   153.50
      30 153.50
      68 153.50
      198 153.50
      100 153.50
19/12/2025 15:57:56.162 25   153.42
      25 153.42
      25 153.42
19/12/2025 15:57:42.892 220   153.48
      220 153.48
      220 153.48
19/12/2025 15:57:41.716 325   153.48
      325 153.48
      325 153.48
19/12/2025 15:57:38.771 50   153.44
      50 153.44
      50 153.44
19/12/2025 15:57:37.587 20   153.40
      20 153.40
      20 153.40
19/12/2025 15:57:34.644 7   153.36
      7 153.36
      7 153.36
19/12/2025 15:57:30.881 30   153.38
      30 153.38
      30 153.38
19/12/2025 15:57:18.850 50   153.34
      50 153.34
      50 153.34
19/12/2025 15:57:00.836 50   153.40
      50 153.40
      50 153.40
19/12/2025 15:56:50.269 50   153.36
      50 153.36
      50 153.36
19/12/2025 15:56:40.371 12   153.30
      12 153.30
      12 153.30
19/12/2025 15:56:26.728 4   153.44
      4 153.44
      4 153.44
19/12/2025 15:56:24.284 21   153.32
      21 153.32
      21 153.32
19/12/2025 15:56:19.326 4   153.34
      4 153.34
      4 153.34
19/12/2025 15:56:14.473 33   153.26
      33 153.26
      33 153.26
19/12/2025 15:56:10.184 500   153.22
      500 153.22
      500 153.22
19/12/2025 15:56:07.621 15   153.20
      15 153.20
      15 153.20
19/12/2025 15:56:04.311 14   153.24
      14 153.24
      14 153.24
19/12/2025 15:55:43.648 54   153.18
      54 153.18
      54 153.18
19/12/2025 15:55:41.763 6   153.18
      6 153.18
      6 153.18
19/12/2025 15:55:39.771 50   153.14
      50 153.14
      50 153.14
19/12/2025 15:55:37.247 400   153.12
      400 153.12
      400 153.12
19/12/2025 15:55:21.075 400   153.00
      400 153.00
      350 153.00
      50 153.00
19/12/2025 15:55:16.429 50   152.92
      50 152.92
      50 152.92
19/12/2025 15:55:08.932 13   153.02
      13 153.02
      13 153.02
19/12/2025 15:55:01.482 27   152.94
      27 152.94
      27 152.94
19/12/2025 15:54:53.988 5   153.00
      5 153.00
      5 153.00
19/12/2025 15:54:09.676 468   153.14
      468 153.14
      468 153.14
19/12/2025 15:53:59.765 100   153.06
      100 153.06
      100 153.06
19/12/2025 15:53:55.687 50   153.00
      50 153.00
      50 153.00
19/12/2025 15:53:50.825 80   153.00
      50 153.00
      30 153.00
      80 153.00
19/12/2025 15:53:49.633 2   152.98
      2 152.98
      2 152.98
19/12/2025 15:53:38.776 150   152.94
      150 152.94
      150 152.94
19/12/2025 15:53:37.018 130   152.96
      130 152.96
      130 152.96
19/12/2025 15:53:31.419 1   152.92
      1 152.92
      1 152.92
19/12/2025 15:53:28.707 32   152.88
      32 152.88
      32 152.88
19/12/2025 15:52:56.695 300   153.00
      300 153.00
      300 153.00
19/12/2025 15:52:45.376 10   152.94
      10 152.94
      10 152.94
19/12/2025 15:52:37.934 15   153.00
      15 153.00
      15 153.00
19/12/2025 15:52:25.833 7   152.96
      7 152.96
      7 152.96
19/12/2025 15:52:22.905 100   153.04
      100 153.04
      100 153.04
19/12/2025 15:52:13.998 20   152.90
      20 152.90
      20 152.90
19/12/2025 15:52:00.232 15   152.82
      15 152.82
      15 152.82
19/12/2025 15:51:54.980 25   152.90
      25 152.90
      25 152.90
19/12/2025 15:51:43.625 20   153.00
      20 153.00
      20 153.00
19/12/2025 15:51:38.449 34   153.00
      34 153.00
      34 153.00
19/12/2025 15:51:35.878 1   152.98
      1 152.98
      1 152.98
19/12/2025 15:51:32.799 5   152.96
      5 152.96
      5 152.96
19/12/2025 15:51:20.795 26   152.94
      26 152.94
      26 152.94
19/12/2025 15:51:09.409 100   152.90
      100 152.90
      100 152.90
19/12/2025 15:51:04.609 100   153.00
      100 153.00
      100 153.00
19/12/2025 15:50:58.247 7   152.92
      7 152.92
      7 152.92
19/12/2025 15:50:56.633 290   152.94
      290 152.94
      290 152.94
19/12/2025 15:50:47.663 15   152.88
      15 152.88
      15 152.88
19/12/2025 15:50:46.530 50   152.96
      50 152.96
      50 152.96
19/12/2025 15:50:45.966 30   152.96
      30 152.96
      30 152.96
19/12/2025 15:50:33.561 50   153.00
      50 153.00
      50 153.00
19/12/2025 15:50:26.771 20   153.04
      20 153.04
      20 153.04
19/12/2025 15:50:15.873 28   153.04
      28 153.04
      28 153.04
19/12/2025 15:49:42.279 93   152.98
      93 152.98
      93 152.98
19/12/2025 15:49:42.099 49   153.00
      49 153.00
      49 153.00
19/12/2025 15:49:11.661 100   153.24
      100 153.24
      100 153.24
19/12/2025 15:49:00.378 2   153.20
      2 153.20
      2 153.20
19/12/2025 15:48:53.534 4   153.06
      4 153.06
      4 153.06
19/12/2025 15:48:48.996 70   153.04
      70 153.04
      70 153.04
19/12/2025 15:48:25.639 129   153.32
      129 153.32
      129 153.32
19/12/2025 15:48:23.432 119   153.28
      119 153.28
      119 153.28
19/12/2025 15:48:16.064 420   153.24
      50 153.24
      370 153.24
      420 153.24
19/12/2025 15:48:14.455 110   153.28
      110 153.28
      110 153.28
19/12/2025 15:48:12.526 6   153.38
      6 153.38
      6 153.38
19/12/2025 15:48:11.668 466   153.38
      466 153.38
      466 153.38
19/12/2025 15:47:56.085 10   153.42
      10 153.42
      10 153.42
19/12/2025 15:47:55.926 1   153.40
      1 153.40
      1 153.40
19/12/2025 15:47:54.442 26   153.48
      26 153.48
      26 153.48
19/12/2025 15:47:48.547 5   153.52
      5 153.52
      5 153.52
19/12/2025 15:47:36.961 4   153.60
      4 153.60
      4 153.60
19/12/2025 15:47:26.320 50   153.56
      50 153.56
      50 153.56
19/12/2025 15:47:24.338 80   153.50
      80 153.50
      80 153.50
19/12/2025 15:47:13.999 815   153.50
      15 153.50
      800 153.50
      815 153.50
19/12/2025 15:47:09.178 24   153.38
      24 153.38
      24 153.38
19/12/2025 15:47:04.228 20   153.28
      20 153.28
      20 153.28
19/12/2025 15:46:47.909 2   153.20
      2 153.20
      2 153.20
19/12/2025 15:46:42.765 26   153.20
      26 153.20
      26 153.20
19/12/2025 15:46:38.377 5   153.30
      5 153.30
      5 153.30
19/12/2025 15:46:31.571 3   153.32
      3 153.32
      3 153.32
19/12/2025 15:46:30.457 15   153.30
      15 153.30
      15 153.30
19/12/2025 15:46:24.064 6   153.14
      6 153.14
      6 153.14
19/12/2025 15:46:20.856 50   153.16
      50 153.16
      50 153.16
19/12/2025 15:46:19.370 5   153.16
      5 153.16
      5 153.16
19/12/2025 15:46:07.574 1   153.26
      1 153.26
      1 153.26
19/12/2025 15:45:49.252 330   153.16
      330 153.16
      330 153.16
19/12/2025 15:45:40.189 68   153.08
      68 153.08
      68 153.08
19/12/2025 15:45:26.747 7   153.00
      7 153.00
      7 153.00
19/12/2025 15:45:25.240 130   153.08
      130 153.08
      130 153.08
19/12/2025 15:45:12.602 33   153.20
      33 153.20
      33 153.20
19/12/2025 15:45:12.328 1   153.20
      1 153.20
      1 153.20
19/12/2025 15:44:58.842 1   153.10
      1 153.10
      1 153.10
19/12/2025 15:44:55.926 1   153.04
      1 153.04
      1 153.04
19/12/2025 15:44:54.772 7   153.06
      7 153.06
      7 153.06
19/12/2025 15:44:54.072 4   153.06
      4 153.06
      4 153.06
19/12/2025 15:44:49.837 33   153.00
      33 153.00
      33 153.00
19/12/2025 15:44:35.253 66   153.12
      66 153.12
      66 153.12
19/12/2025 15:44:30.795 70   153.12
      70 153.12
      70 153.12
19/12/2025 15:44:17.285 6   152.78
      6 152.78
      6 152.78
19/12/2025 15:44:13.665 2   152.80
      2 152.80
      2 152.80
19/12/2025 15:44:08.132 131   152.98
      131 152.98
      131 152.98
19/12/2025 15:44:06.820 25   153.04
      25 153.04
      25 153.04
19/12/2025 15:44:06.126 818   153.00
      25 153.00
      68 153.00
      8 153.00
      2 153.00
      250 153.00
      81 153.00
      23 153.00
      65 153.00
      1 153.00
      6 153.00
      818 153.00
      65 153.00
      150 153.00
      3 153.00
      6 153.00
      65 153.00
19/12/2025 15:43:33.713 1   152.68
      1 152.68
      1 152.68
19/12/2025 15:43:30.663 4   152.68
      4 152.68
      4 152.68
19/12/2025 15:43:06.358 71   152.50
      71 152.50
      5 152.50
      66 152.50
19/12/2025 15:42:58.247 3   152.42
      3 152.42
      3 152.42
19/12/2025 15:42:50.259 9   152.46
      9 152.46
      9 152.46
19/12/2025 15:42:48.219 40   152.48
      40 152.48
      40 152.48
19/12/2025 15:42:44.404 66   152.48
      66 152.48
      66 152.48
19/12/2025 15:42:43.800 3   152.42
      3 152.42
      3 152.42
19/12/2025 15:42:42.071 5   152.42
      5 152.42
      5 152.42
19/12/2025 15:42:41.387 1   152.40
      1 152.40
      1 152.40
19/12/2025 15:42:40.511 51   152.38
      51 152.38
      51 152.38
19/12/2025 15:42:34.948 23   152.30
      23 152.30
      23 152.30
19/12/2025 15:42:07.331 83   152.20
      50 152.20
      33 152.20
      83 152.20
19/12/2025 15:42:07.152 20   152.18
      20 152.18
      20 152.18
19/12/2025 15:42:06.552 350   152.16
      350 152.16
      200 152.16
      150 152.16
19/12/2025 15:41:57.608 4   152.04
      4 152.04
      4 152.04
19/12/2025 15:41:46.235 133   151.88
      133 151.88
      133 151.88
19/12/2025 15:41:42.812 1   152.12
      1 152.12
      1 152.12
19/12/2025 15:41:38.341 20   152.12
      20 152.12
      20 152.12
19/12/2025 15:41:33.479 100   152.06
      100 152.06
      100 152.06
19/12/2025 15:41:27.925 1   151.94
      1 151.94
      1 151.94
19/12/2025 15:41:27.117 1   151.92
      1 151.92
      1 151.92
19/12/2025 15:41:20.875 1   151.82
      1 151.82
      1 151.82
19/12/2025 15:41:18.985 25   151.90
      25 151.90
      25 151.90
19/12/2025 15:41:10.172 25   152.00
      25 152.00
      25 152.00
19/12/2025 15:41:09.365 14   152.00
      14 152.00
      14 152.00
19/12/2025 15:41:03.120 40   151.96
      40 151.96
      40 151.96
19/12/2025 15:40:53.103 1   151.90
      1 151.90
      1 151.90
19/12/2025 15:40:46.139 660   151.92
      660 151.92
      660 151.92
19/12/2025 15:40:45.056 5   152.02
      5 152.02
      5 152.02
19/12/2025 15:40:39.577 30   151.96
      30 151.96
      30 151.96
19/12/2025 15:40:37.313 2 045   152.00
      2 045 152.00
      1 934 152.00
      40 152.00
      71 152.00
19/12/2025 15:40:29.866 1 300   152.00
      1 300 152.00
      1 300 152.00
19/12/2025 15:40:19.315 1 300   152.00
      1 300 152.00
      1 300 152.00
19/12/2025 15:40:06.393 4   152.04
      4 152.04
      4 152.04
19/12/2025 15:40:04.803 64   152.00
      64 152.00
      64 152.00
19/12/2025 15:40:01.539 250   151.96
      250 151.96
      250 151.96
19/12/2025 15:39:59.655 150   151.98
      150 151.98
      150 151.98
19/12/2025 15:39:38.621 10   151.94
      10 151.94
      10 151.94
19/12/2025 15:39:26.086 2   151.90
      2 151.90
      2 151.90
19/12/2025 15:39:20.029 32   151.90
      32 151.90
      32 151.90
19/12/2025 15:39:05.252 50   151.86
      50 151.86
      50 151.86
19/12/2025 15:38:53.824 300   151.60
      300 151.60
      300 151.60
19/12/2025 15:38:41.725 65   151.50
      65 151.50
      65 151.50
19/12/2025 15:38:36.863 4   151.46
      4 151.46
      4 151.46
19/12/2025 15:38:24.358 67   151.46
      67 151.46
      67 151.46
19/12/2025 15:38:20.818 100   151.40
      100 151.40
      100 151.40
19/12/2025 15:38:15.900 400   151.40
      400 151.40
      400 151.40
19/12/2025 15:38:05.623 199   151.42
      199 151.42
      199 151.42
19/12/2025 15:37:58.135 54   151.40
      4 151.40
      50 151.40
      54 151.40
19/12/2025 15:37:39.071 330   151.54
      330 151.54
      330 151.54
19/12/2025 15:37:36.327 3   151.60
      3 151.60
      3 151.60
19/12/2025 15:37:28.730 5   151.58
      5 151.58
      5 151.58
19/12/2025 15:37:20.667 5   151.44
      5 151.44
      5 151.44
19/12/2025 15:37:19.410 50   151.36
      50 151.36
      50 151.36
19/12/2025 15:37:18.588 435   151.46
      435 151.46
      435 151.46
19/12/2025 15:37:17.029 90   151.34
      90 151.34
      90 151.34
19/12/2025 15:37:07.845 25   151.38
      25 151.38
      25 151.38
19/12/2025 15:37:05.670 300   151.50
      300 151.50
      300 151.50
19/12/2025 15:36:57.316 3   151.46
      3 151.46
      3 151.46
19/12/2025 15:36:50.268 1   151.52
      1 151.52
      1 151.52
19/12/2025 15:36:46.056 40   151.46
      40 151.46
      40 151.46
19/12/2025 15:36:44.338 20   151.50
      20 151.50
      20 151.50
19/12/2025 15:36:43.926 2   151.46
      2 151.46
      2 151.46
19/12/2025 15:36:41.427 281   151.52
      281 151.52
      281 151.52
19/12/2025 15:36:30.634 2   151.60
      2 151.60
      2 151.60
19/12/2025 15:36:14.541 7   151.74
      7 151.74
      7 151.74
19/12/2025 15:36:08.079 61   151.72
      61 151.72
      61 151.72
19/12/2025 15:35:50.503 88   151.72
      88 151.72
      88 151.72
19/12/2025 15:35:49.208 15   151.80
      15 151.80
      15 151.80
19/12/2025 15:35:48.897 100   151.74
      100 151.74
      100 151.74
19/12/2025 15:35:42.464 1   151.80
      1 151.80
      1 151.80
19/12/2025 15:35:02.209 60   152.02
      60 152.02
      60 152.02
19/12/2025 15:35:01.401 284   152.00
      207 152.00
      284 152.00
      10 152.00
      20 152.00
      17 152.00
      30 152.00
19/12/2025 15:34:53.051 2   151.80
      2 151.80
      2 151.80
19/12/2025 15:34:49.868 100   151.68
      100 151.68
      100 151.68
19/12/2025 15:34:41.092 30   151.88
      30 151.88
      30 151.88
19/12/2025 15:34:30.061 9   152.00
      5 152.00
      4 152.00
      9 152.00
19/12/2025 15:34:22.667 1 300   152.00
      10 152.00
      136 152.00
      8 152.00
      15 152.00
      54 152.00
      116 152.00
      15 152.00
      30 152.00
      200 152.00
      10 152.00
      31 152.00
      100 152.00
      446 152.00
      20 152.00
      1 300 152.00
      24 152.00
      25 152.00
      30 152.00
      25 152.00
      5 152.00
19/12/2025 15:34:17.382 25   151.90
      25 151.90
      25 151.90
19/12/2025 15:34:12.038 11   151.90
      11 151.90
      11 151.90
19/12/2025 15:34:07.514 3   151.94
      3 151.94
      3 151.94
19/12/2025 15:33:58.334 100   151.96
      100 151.96
      100 151.96
19/12/2025 15:33:37.296 33   151.78
      33 151.78
      33 151.78

       

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 CET (UTC+1)