Tradegate Exchange

Volkswagen AG VZ

790

502

103.20

Date	Time	Volume	Order Volume	Price
14/05/2025	11:34:49.121	1		103.20
			1	103.20
			1	103.20
14/05/2025	11:34:43.002	5		103.25
			5	103.25
			5	103.25
14/05/2025	11:31:49.641	450		103.10
			450	103.10
			450	103.10
14/05/2025	11:31:24.478	30		103.15
			30	103.15
			30	103.15
14/05/2025	11:31:15.430	5		103.15
			5	103.15
			5	103.15
14/05/2025	11:30:57.312	350		103.15
			50	103.15
			300	103.15
			350	103.15
14/05/2025	11:30:52.982	350		103.15
			350	103.15
			350	103.15
14/05/2025	11:30:50.312	1		103.15
			1	103.15
			1	103.15
14/05/2025	11:30:14.558	10		103.10
			10	103.10
			10	103.10
14/05/2025	11:30:11.191	140		103.10
			140	103.10
			140	103.10
14/05/2025	11:30:03.779	350		103.10
			350	103.10
			350	103.10
14/05/2025	11:29:51.073	450		103.15
			450	103.15
			450	103.15
14/05/2025	11:29:50.490	1		103.15
			1	103.15
			1	103.15
14/05/2025	11:29:07.412	1		103.20
			1	103.20
			1	103.20
14/05/2025	11:28:51.808	1		103.25
			1	103.25
			1	103.25
14/05/2025	11:28:13.012	15		103.25
			15	103.25
			15	103.25
14/05/2025	11:27:52.333	23		103.20
			23	103.20
			23	103.20
14/05/2025	11:27:36.407	200		103.15
			200	103.15
			200	103.15
14/05/2025	11:26:19.654	6		103.00
			6	103.00
			6	103.00
14/05/2025	11:25:58.121	100		103.20
			100	103.20
			100	103.20
14/05/2025	11:25:53.992	10		103.20
			10	103.20
			10	103.20
14/05/2025	11:25:46.071	9		103.15
			9	103.15
			9	103.15
14/05/2025	11:25:28.829	50		103.25
			50	103.25
			50	103.25
14/05/2025	11:25:16.353	10		103.30
			10	103.30
			10	103.30
14/05/2025	11:24:47.268	3		103.00
			3	103.00
			3	103.00
14/05/2025	11:24:24.519	1		103.00
			1	103.00
			1	103.00
14/05/2025	11:24:09.044	50		103.00
			50	103.00
			50	103.00
14/05/2025	11:24:07.054	4		102.95
			4	102.95
			4	102.95
14/05/2025	11:24:03.872	30		103.00
			30	103.00
			30	103.00
14/05/2025	11:23:27.850	50		103.05
			50	103.05
			50	103.05
14/05/2025	11:23:13.678	100		103.05
			100	103.05
			100	103.05
14/05/2025	11:22:28.047	1		103.05
			1	103.05
			1	103.05
14/05/2025	11:20:38.208	10		102.95
			10	102.95
			10	102.95
14/05/2025	11:20:24.442	190		103.00
			190	103.00
			190	103.00
14/05/2025	11:20:03.266	300		103.10
			300	103.10
			300	103.10
14/05/2025	11:18:26.420	4		103.00
			4	103.00
			4	103.00
14/05/2025	11:18:16.792	30		103.05
			30	103.05
			30	103.05
14/05/2025	11:18:04.646	50		103.05
			50	103.05
			50	103.05
14/05/2025	11:18:00.748	9		103.00
			9	103.00
			9	103.00
14/05/2025	11:17:34.937	300		103.05
			300	103.05
			300	103.05
14/05/2025	11:17:04.507	21		103.00
			21	103.00
			21	103.00
14/05/2025	11:16:59.584	245		103.00
			65	103.00
			50	103.00
			30	103.00
			50	103.00
			245	103.00
			50	103.00
14/05/2025	11:16:49.587	300		103.00
			200	103.00
			7	103.00
			85	103.00
			300	103.00
			5	103.00
			3	103.00
14/05/2025	11:16:23.854	12		103.15
			12	103.15
			12	103.15
14/05/2025	11:15:15.420	67		103.15
			67	103.15
			67	103.15
14/05/2025	11:14:29.882	18		103.10
			18	103.10
			18	103.10
14/05/2025	11:14:28.626	70		103.15
			70	103.15
			70	103.15
14/05/2025	11:14:01.476	100		103.15
			100	103.15
			100	103.15
14/05/2025	11:13:49.118	50		103.20
			50	103.20
			50	103.20
14/05/2025	11:12:36.554	1		103.25
			1	103.25
			1	103.25
14/05/2025	11:11:14.087	1		103.35
			1	103.35
			1	103.35
14/05/2025	11:10:22.975	50		103.20
			50	103.20
			50	103.20
14/05/2025	11:09:59.220	65		103.20
			65	103.20
			65	103.20
14/05/2025	11:09:52.971	400		103.25
			400	103.25
			400	103.25
14/05/2025	11:09:44.000	300		103.20
			242	103.20
			58	103.20
			300	103.20
14/05/2025	11:09:17.024	20		103.35
			20	103.35
			20	103.35
14/05/2025	11:08:43.235	40		103.30
			40	103.30
			40	103.30
14/05/2025	11:08:32.947	2		103.30
			2	103.30
			2	103.30
14/05/2025	11:07:43.934	12		103.30
			12	103.30
			12	103.30
14/05/2025	11:07:08.063	260		103.25
			260	103.25
			260	103.25
14/05/2025	11:06:17.817	50		103.25
			50	103.25
			50	103.25
14/05/2025	11:06:14.170	100		103.25
			100	103.25
			100	103.25
14/05/2025	11:05:22.394	5		103.20
			5	103.20
			5	103.20
14/05/2025	11:05:02.275	450		103.20
			450	103.20
			450	103.20
14/05/2025	11:04:03.008	25		103.20
			25	103.20
			25	103.20
14/05/2025	11:04:02.886	27		103.25
			27	103.25
			27	103.25
14/05/2025	11:04:00.093	2 076		103.25
			1 600	103.25
			476	103.25
			3	103.25
			50	103.25
			1 550	103.25
			473	103.25
14/05/2025	11:03:22.845	450		103.25
			450	103.25
			450	103.25
14/05/2025	11:01:28.038	90		103.45
			90	103.45
			90	103.45
14/05/2025	10:59:54.294	1		103.55
			1	103.55
			1	103.55
14/05/2025	10:59:29.056	100		103.55
			100	103.55
			100	103.55
14/05/2025	10:59:16.713	1		103.55
			1	103.55
			1	103.55
14/05/2025	10:59:14.971	200		103.55
			200	103.55
			200	103.55
14/05/2025	10:59:11.375	1		103.55
			1	103.55
			1	103.55
14/05/2025	10:58:27.491	1		103.55
			1	103.55
			1	103.55
14/05/2025	10:58:22.831	200		103.55
			200	103.55
			200	103.55
14/05/2025	10:58:03.002	300		103.50
			300	103.50
			300	103.50
14/05/2025	10:57:52.995	125		103.50
			125	103.50
			125	103.50
14/05/2025	10:57:05.667	5		103.50
			5	103.50
			5	103.50
14/05/2025	10:57:05.595	9		103.50
			9	103.50
			9	103.50
14/05/2025	10:56:49.555	100		103.40
			100	103.40
			100	103.40
14/05/2025	10:56:26.031	3		103.40
			3	103.40
			3	103.40
14/05/2025	10:56:10.633	2		103.40
			2	103.40
			2	103.40
14/05/2025	10:55:22.755	631		103.50
			193	103.50
			611	103.50
			438	103.50
			20	103.50
14/05/2025	10:54:57.433	450		103.50
			100	103.50
			70	103.50
			91	103.50
			189	103.50
			450	103.50
14/05/2025	10:54:57.371	390		103.60
			200	103.60
			390	103.60
			190	103.60
14/05/2025	10:53:44.062	15		103.65
			15	103.65
			15	103.65
14/05/2025	10:53:33.964	100		103.60
			100	103.60
			100	103.60
14/05/2025	10:53:02.457	5		103.65
			5	103.65
			5	103.65
14/05/2025	10:52:51.779	44		103.65
			44	103.65
			44	103.65
14/05/2025	10:52:43.496	108		103.65
			108	103.65
			108	103.65
14/05/2025	10:52:37.004	20		103.65
			20	103.65
			20	103.65
14/05/2025	10:52:30.429	80		103.70
			80	103.70
			80	103.70
14/05/2025	10:49:08.800	100		103.70
			100	103.70
			100	103.70
14/05/2025	10:47:17.115	100		103.85
			100	103.85
			100	103.85
14/05/2025	10:45:51.736	12		103.80
			12	103.80
			12	103.80
14/05/2025	10:44:41.650	2		103.65
			2	103.65
			2	103.65
14/05/2025	10:44:32.813	61		103.65
			61	103.65
			61	103.65
14/05/2025	10:43:25.075	200		103.65
			200	103.65
			200	103.65
14/05/2025	10:41:48.787	1		103.70
			1	103.70
			1	103.70
14/05/2025	10:41:12.614	100		103.70
			100	103.70
			100	103.70
14/05/2025	10:40:11.641	300		103.60
			300	103.60
			300	103.60
14/05/2025	10:39:42.673	1		103.60
			1	103.60
			1	103.60
14/05/2025	10:39:32.606	29		103.65
			29	103.65
			29	103.65
14/05/2025	10:39:25.889	300		103.65
			300	103.65
			300	103.65
14/05/2025	10:39:09.145	50		103.60
			50	103.60
			50	103.60
14/05/2025	10:37:38.498	25		103.65
			25	103.65
			25	103.65
14/05/2025	10:37:34.372	3		103.65
			3	103.65
			3	103.65
14/05/2025	10:37:02.662	20		103.70
			20	103.70
			20	103.70
14/05/2025	10:36:30.489	100		103.70
			100	103.70
			100	103.70
14/05/2025	10:36:18.739	270		103.55
			270	103.55
			270	103.55
14/05/2025	10:35:12.700	250		103.60
			250	103.60
			250	103.60
14/05/2025	10:33:54.815	450		103.65
			450	103.65
			375	103.65
			75	103.65
14/05/2025	10:33:40.635	300		103.75
			250	103.75
			300	103.75
			50	103.75
14/05/2025	10:33:11.402	450		103.80
			450	103.80
			450	103.80
14/05/2025	10:32:02.761	10		103.70
			10	103.70
			10	103.70
14/05/2025	10:30:36.362	10		103.55
			10	103.55
			10	103.55
14/05/2025	10:30:08.040	24		103.65
			24	103.65
			24	103.65
14/05/2025	10:30:06.365	24		103.65
			24	103.65
			24	103.65
14/05/2025	10:29:58.995	450		103.65
			450	103.65
			450	103.65
14/05/2025	10:28:45.135	80		103.75
			80	103.75
			80	103.75
14/05/2025	10:28:23.700	36		103.75
			36	103.75
			36	103.75
14/05/2025	10:28:16.565	20		103.70
			20	103.70
			20	103.70
14/05/2025	10:27:59.740	50		103.75
			50	103.75
			50	103.75
14/05/2025	10:27:18.864	140		103.65
			140	103.65
			140	103.65
14/05/2025	10:27:00.956	150		103.65
			150	103.65
			150	103.65
14/05/2025	10:26:49.785	50		103.65
			50	103.65
			50	103.65
14/05/2025	10:26:45.038	750		103.60
			450	103.60
			300	103.60
			750	103.60
14/05/2025	10:26:26.445	70		103.65
			70	103.65
			70	103.65
14/05/2025	10:26:02.016	450		103.60
			450	103.60
			450	103.60
14/05/2025	10:25:49.829	100		103.70
			100	103.70
			100	103.70
14/05/2025	10:25:02.765	1		103.80
			1	103.80
			1	103.80
14/05/2025	10:25:02.722	50		103.65
			50	103.65
			50	103.65
14/05/2025	10:24:57.135	450		103.70
			450	103.70
			450	103.70
14/05/2025	10:24:54.799	145		103.80
			145	103.80
			145	103.80
14/05/2025	10:24:30.224	100		103.80
			100	103.80
			100	103.80
14/05/2025	10:23:43.160	300		103.75
			300	103.75
			300	103.75
14/05/2025	10:23:18.329	20		103.65
			20	103.65
			20	103.65
14/05/2025	10:21:58.515	450		103.60
			450	103.60
			450	103.60
14/05/2025	10:21:29.474	900		103.60
			424	103.60
			900	103.60
			476	103.60
14/05/2025	10:21:14.493	450		103.55
			450	103.55
			450	103.55
14/05/2025	10:21:14.431	400		103.55
			400	103.55
			400	103.55
14/05/2025	10:21:08.325	48		103.55
			48	103.55
			48	103.55
14/05/2025	10:20:39.421	819		103.60
			819	103.60
			819	103.60
14/05/2025	10:20:04.206	127		103.70
			127	103.70
			100	103.70
			27	103.70
14/05/2025	10:19:41.052	4 850		103.80
			4 850	103.80
			850	103.80
			4 000	103.80
14/05/2025	10:18:46.609	225		103.75
			225	103.75
			225	103.75
14/05/2025	10:18:04.548	154		103.85
			154	103.85
			154	103.85
14/05/2025	10:17:54.332	226		103.85
			226	103.85
			226	103.85
14/05/2025	10:17:39.383	300		103.80
			300	103.80
			300	103.80
14/05/2025	10:17:01.468	250		103.90
			200	103.90
			250	103.90
			50	103.90
14/05/2025	10:16:46.851	15		103.95
			15	103.95
			15	103.95
14/05/2025	10:16:31.403	94		103.95
			94	103.95
			94	103.95
14/05/2025	10:15:46.085	24		104.00
			24	104.00
			24	104.00
14/05/2025	10:15:35.210	232		104.00
			232	104.00
			232	104.00
14/05/2025	10:15:24.539	450		104.00
			450	104.00
			450	104.00
14/05/2025	10:14:38.047	2 456		104.00
			2 456	104.00
			1 656	104.00
			800	104.00
14/05/2025	10:14:30.619	1 550		104.10
			476	104.10
			1 074	104.10
			1 550	104.10
14/05/2025	10:14:11.525	450		104.10
			450	104.10
			450	104.10
14/05/2025	10:12:03.788	1		104.10
			1	104.10
			1	104.10
14/05/2025	10:11:32.046	450		104.05
			450	104.05
			450	104.05
14/05/2025	10:11:06.589	100		104.05
			100	104.05
			100	104.05
14/05/2025	10:10:31.746	3		104.10
			3	104.10
			3	104.10
14/05/2025	10:10:21.348	50		104.10
			50	104.10
			50	104.10
14/05/2025	10:10:21.171	4		104.00
			4	104.00
			4	104.00
14/05/2025	10:10:10.209	5		104.05
			5	104.05
			5	104.05
14/05/2025	10:09:21.759	100		104.10
			100	104.10
			100	104.10
14/05/2025	10:09:20.158	600		104.10
			476	104.10
			600	104.10
			124	104.10
14/05/2025	10:09:04.639	300		104.10
			300	104.10
			300	104.10
14/05/2025	10:08:38.297	300		104.00
			300	104.00
			300	104.00
14/05/2025	10:07:43.378	25		104.10
			25	104.10
			25	104.10
14/05/2025	10:01:51.749	3		104.05
			3	104.05
			3	104.05
14/05/2025	10:01:41.388	1		104.15
			1	104.15
			1	104.15
14/05/2025	10:00:19.351	11		104.10
			11	104.10
			11	104.10
14/05/2025	09:59:47.995	10		104.00
			10	104.00
			10	104.00
14/05/2025	09:59:10.136	33		104.05
			33	104.05
			33	104.05
14/05/2025	09:58:53.754	20		104.05
			20	104.05
			20	104.05
14/05/2025	09:58:16.648	100		104.05
			100	104.05
			100	104.05
14/05/2025	09:57:38.889	1		104.05
			1	104.05
			1	104.05
14/05/2025	09:57:38.019	30		104.00
			30	104.00
			30	104.00
14/05/2025	09:57:34.913	144		104.05
			144	104.05
			144	104.05
14/05/2025	09:57:16.110	6		104.05
			6	104.05
			6	104.05
14/05/2025	09:56:57.288	10		104.05
			10	104.05
			10	104.05
14/05/2025	09:56:41.099	450		104.10
			450	104.10
			450	104.10
14/05/2025	09:56:10.298	50		104.20
			50	104.20
			50	104.20
14/05/2025	09:56:05.052	16		104.20
			16	104.20
			16	104.20
14/05/2025	09:55:18.138	27		104.15
			27	104.15
			27	104.15
14/05/2025	09:54:54.334	46		104.10
			46	104.10
			46	104.10
14/05/2025	09:54:39.487	100		104.05
			100	104.05
			100	104.05
14/05/2025	09:54:22.711	300		104.05
			300	104.05
			300	104.05
14/05/2025	09:54:02.325	50		104.00
			50	104.00
			50	104.00
14/05/2025	09:53:41.144	700		104.00
			700	104.00
			700	104.00
14/05/2025	09:53:16.004	76		104.05
			76	104.05
			76	104.05
14/05/2025	09:53:02.213	100		103.95
			100	103.95
			100	103.95
14/05/2025	09:52:53.161	5		104.00
			5	104.00
			5	104.00
14/05/2025	09:52:02.489	10		104.00
			10	104.00
			10	104.00
14/05/2025	09:51:42.380	10		103.80
			10	103.80
			10	103.80
14/05/2025	09:51:31.613	82		103.85
			82	103.85
			82	103.85
14/05/2025	09:50:20.030	15		103.80
			15	103.80
			15	103.80
14/05/2025	09:49:15.660	50		103.70
			50	103.70
			50	103.70
14/05/2025	09:48:37.173	200		103.70
			200	103.70
			200	103.70
14/05/2025	09:48:00.024	50		103.70
			50	103.70
			50	103.70
14/05/2025	09:46:54.683	3		103.75
			3	103.75
			3	103.75
14/05/2025	09:46:47.361	10		103.75
			10	103.75
			10	103.75
14/05/2025	09:46:30.610	11		103.60
			11	103.60
			11	103.60
14/05/2025	09:46:17.818	1		103.70
			1	103.70
			1	103.70
14/05/2025	09:45:57.374	70		103.60
			70	103.60
			70	103.60
14/05/2025	09:45:56.953	100		103.70
			100	103.70
			100	103.70
14/05/2025	09:45:52.111	2		103.70
			2	103.70
			2	103.70
14/05/2025	09:45:48.220	10		103.75
			10	103.75
			10	103.75
14/05/2025	09:45:33.196	80		103.75
			80	103.75
			80	103.75
14/05/2025	09:45:17.593	5		103.70
			5	103.70
			5	103.70
14/05/2025	09:45:14.742	95		103.75
			20	103.75
			75	103.75
			95	103.75
14/05/2025	09:44:38.748	290		103.70
			290	103.70
			290	103.70
14/05/2025	09:43:25.033	40		103.80
			40	103.80
			40	103.80
14/05/2025	09:42:35.141	1		103.65
			1	103.65
			1	103.65
14/05/2025	09:42:34.549	300		103.60
			300	103.60
			300	103.60
14/05/2025	09:42:30.963	50		103.65
			50	103.65
			50	103.65
14/05/2025	09:42:18.214	10		103.60
			10	103.60
			10	103.60
14/05/2025	09:42:07.997	20		103.60
			20	103.60
			20	103.60
14/05/2025	09:41:17.480	300		103.70
			300	103.70
			300	103.70
14/05/2025	09:40:37.292	48		103.70
			48	103.70
			48	103.70
14/05/2025	09:39:48.424	112		103.70
			5	103.70
			112	103.70
			100	103.70
			7	103.70
14/05/2025	09:39:32.085	75		103.75
			75	103.75
			75	103.75
14/05/2025	09:39:29.619	10		103.75
			10	103.75
			10	103.75
14/05/2025	09:38:59.345	100		103.80
			100	103.80
			100	103.80
14/05/2025	09:38:50.538	20		103.80
			20	103.80
			20	103.80
14/05/2025	09:38:25.789	50		103.75
			50	103.75
			50	103.75
14/05/2025	09:38:11.967	186		103.75
			112	103.75
			74	103.75
			186	103.75
14/05/2025	09:37:26.502	20		103.90
			20	103.90
			20	103.90
14/05/2025	09:37:23.946	27		103.90
			27	103.90
			27	103.90
14/05/2025	09:37:08.200	14		104.00
			14	104.00
			14	104.00
14/05/2025	09:36:19.955	10		103.90
			10	103.90
			10	103.90
14/05/2025	09:36:19.846	190		103.80
			190	103.80
			190	103.80
14/05/2025	09:36:09.229	450		103.85
			450	103.85
			450	103.85
14/05/2025	09:35:52.438	50		103.85
			50	103.85
			50	103.85
14/05/2025	09:35:23.777	50		103.90
			50	103.90
			50	103.90
14/05/2025	09:35:11.666	1 000		103.85
			1 000	103.85
			1 000	103.85
14/05/2025	09:35:00.718	100		103.90
			100	103.90
			100	103.90
14/05/2025	09:33:43.242	2		104.00
			2	104.00
			2	104.00
14/05/2025	09:33:41.738	48		104.00
			48	104.00
			48	104.00
14/05/2025	09:33:19.317	50		104.00
			50	104.00
			50	104.00
14/05/2025	09:33:19.195	5		104.00
			5	104.00
			5	104.00
14/05/2025	09:33:06.551	150		103.95
			150	103.95
			150	103.95
14/05/2025	09:32:57.379	350		103.95
			350	103.95
			350	103.95
14/05/2025	09:32:26.250	15		103.90
			15	103.90
			15	103.90
14/05/2025	09:31:41.316	450		103.75
			401	103.75
			450	103.75
			49	103.75
14/05/2025	09:31:16.515	100		103.85
			100	103.85
			100	103.85
14/05/2025	09:31:02.468	10		103.80
			10	103.80
			10	103.80
14/05/2025	09:30:15.225	14		103.90
			14	103.90
			14	103.90
14/05/2025	09:29:57.033	50		103.85
			50	103.85
			50	103.85
14/05/2025	09:29:55.159	70		103.90
			70	103.90
			70	103.90
14/05/2025	09:29:37.882	24		103.80
			24	103.80
			24	103.80
14/05/2025	09:29:37.852	10		103.75
			10	103.75
			10	103.75
14/05/2025	09:29:33.591	25		103.85
			25	103.85
			25	103.85
14/05/2025	09:29:16.405	50		103.90
			50	103.90
			50	103.90
14/05/2025	09:28:17.035	200		103.90
			200	103.90
			200	103.90
14/05/2025	09:28:11.892	100		103.80
			100	103.80
			100	103.80
14/05/2025	09:28:11.836	250		103.80
			250	103.80
			250	103.80
14/05/2025	09:27:48.866	3		103.85
			3	103.85
			3	103.85
14/05/2025	09:27:34.497	5		103.85
			5	103.85
			5	103.85
14/05/2025	09:27:34.212	1		103.90
			1	103.90
			1	103.90
14/05/2025	09:27:33.982	100		103.90
			100	103.90
			100	103.90
14/05/2025	09:27:32.459	22		103.85
			22	103.85
			22	103.85
14/05/2025	09:27:24.677	7 360		104.00
			1 000	104.00
			1 000	104.00
			3 952	104.00
			363	104.00
			1 000	104.00
			1 010	104.00
			6 300	104.00
			20	104.00
			25	104.00
			50	104.00
14/05/2025	09:26:50.158	300		104.00
			60	104.00
			95	104.00
			5	104.00
			140	104.00
			300	104.00
14/05/2025	09:26:38.426	40		104.15
			40	104.15
			40	104.15
14/05/2025	09:26:18.673	150		104.20
			150	104.20
			40	104.20
			3	104.20
			107	104.20
14/05/2025	09:26:01.061	350		104.20
			350	104.20
			350	104.20
14/05/2025	09:25:56.242	10		104.10
			10	104.10
			10	104.10
14/05/2025	09:25:44.965	1		104.15
			1	104.15
			1	104.15
14/05/2025	09:25:11.984	48		104.15
			48	104.15
			48	104.15
14/05/2025	09:25:02.559	61		104.10
			61	104.10
			61	104.10
14/05/2025	09:24:56.044	293		104.10
			293	104.10
			293	104.10
14/05/2025	09:24:46.559	20		104.20
			20	104.20
			20	104.20
14/05/2025	09:24:46.488	11		104.20
			11	104.20
			11	104.20
14/05/2025	09:24:10.981	200		104.10
			50	104.10
			150	104.10
			200	104.10
14/05/2025	09:24:05.691	40		104.15
			40	104.15
			40	104.15
14/05/2025	09:24:05.420	15		104.20
			15	104.20
			15	104.20
14/05/2025	09:24:04.464	47		104.20
			47	104.20
			47	104.20
14/05/2025	09:24:03.197	1		104.20
			1	104.20
			1	104.20
14/05/2025	09:24:00.829	10		104.15
			10	104.15
			10	104.15
14/05/2025	09:24:00.418	5		104.25
			5	104.25
			5	104.25
14/05/2025	09:23:55.147	406		104.20
			406	104.20
			300	104.20
			75	104.20
			31	104.20
14/05/2025	09:23:39.798	830		104.30
			830	104.30
			830	104.30
14/05/2025	09:23:29.533	450		104.25
			450	104.25
			450	104.25
14/05/2025	09:23:26.851	10		104.20
			10	104.20
			10	104.20
14/05/2025	09:21:53.624	66		104.15
			66	104.15
			66	104.15
14/05/2025	09:21:44.425	2 700		104.20
			2 700	104.20
			2 700	104.20
14/05/2025	09:21:27.060	300		104.15
			300	104.15
			300	104.15
14/05/2025	09:20:35.914	100		104.30
			100	104.30
			100	104.30
14/05/2025	09:20:22.517	60		104.35
			60	104.35
			60	104.35
14/05/2025	09:19:50.671	66		104.40
			31	104.40
			66	104.40
			35	104.40
14/05/2025	09:19:32.674	41		104.30
			41	104.30
			41	104.30
14/05/2025	09:18:48.164	450		104.30
			450	104.30
			350	104.30
			100	104.30
14/05/2025	09:18:40.541	130		104.30
			130	104.30
			130	104.30
14/05/2025	09:18:39.081	95		104.30
			95	104.30
			95	104.30
14/05/2025	09:18:28.491	410		104.40
			380	104.40
			30	104.40
			410	104.40
14/05/2025	09:18:06.143	300		104.25
			300	104.25
			300	104.25
14/05/2025	09:17:58.018	850		104.20
			850	104.20
			850	104.20
14/05/2025	09:17:57.929	1 126		104.20
			80	104.20
			1 046	104.20
			1 126	104.20
14/05/2025	09:17:44.031	1 771		104.35
			1	104.35
			1 000	104.35
			771	104.35
			170	104.35
			1 600	104.35
14/05/2025	09:16:59.904	1 700		104.40
			1 337	104.40
			363	104.40
			1 700	104.40
14/05/2025	09:16:53.122	450		104.40
			450	104.40
			450	104.40
14/05/2025	09:16:52.957	450		104.40
			450	104.40
			450	104.40
14/05/2025	09:16:52.762	450		104.40
			450	104.40
			450	104.40
14/05/2025	09:16:52.652	200		104.45
			200	104.45
			200	104.45
14/05/2025	09:16:50.275	2 250		104.50
			1 990	104.50
			2 250	104.50
			240	104.50
			20	104.50
14/05/2025	09:16:47.282	150		104.50
			150	104.50
			10	104.50
			100	104.50
			40	104.50
14/05/2025	09:16:18.711	450		104.55
			450	104.55
			450	104.55
14/05/2025	09:16:18.666	100		104.55
			100	104.55
			100	104.55
14/05/2025	09:16:03.215	50		104.65
			50	104.65
			50	104.65
14/05/2025	09:15:49.874	3		104.60
			3	104.60
			3	104.60

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: 117.52 / Ask: 117.58
Volume: 406 048
+1.22%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:35:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice