Tradegate Exchange

Palantir Technologies Inc.

1843

1589

116.60

Date	Time	Volume	Order Volume	Price
14/05/2025	21:13:05.745	12		116.60
			12	116.60
			12	116.60
14/05/2025	21:12:35.851	300		116.52
			300	116.52
			300	116.52
14/05/2025	21:12:32.477	220		116.52
			220	116.52
			220	116.52
14/05/2025	21:12:30.874	40		116.50
			40	116.50
			40	116.50
14/05/2025	21:10:08.035	50		116.36
			50	116.36
			50	116.36
14/05/2025	21:09:25.324	200		116.22
			200	116.22
			200	116.22
14/05/2025	21:09:00.932	160		116.32
			160	116.32
			119	116.32
			41	116.32
14/05/2025	21:08:55.560	21		116.26
			21	116.26
			21	116.26
14/05/2025	21:07:35.905	35		116.28
			35	116.28
			35	116.28
14/05/2025	21:07:22.463	429		116.42
			429	116.42
			429	116.42
14/05/2025	21:07:14.283	17		116.30
			17	116.30
			11	116.30
			6	116.30
14/05/2025	21:06:37.224	4		116.32
			4	116.32
			4	116.32
14/05/2025	21:06:11.558	22		116.36
			22	116.36
			22	116.36
14/05/2025	21:05:56.784	40		116.20
			40	116.20
			40	116.20
14/05/2025	21:05:31.755	30		116.42
			30	116.42
			30	116.42
14/05/2025	21:04:40.129	4		116.44
			4	116.44
			4	116.44
14/05/2025	21:01:49.322	15		116.30
			15	116.30
			15	116.30
14/05/2025	21:01:44.989	5		116.30
			5	116.30
			5	116.30
14/05/2025	21:00:33.263	25		116.32
			25	116.32
			25	116.32
14/05/2025	20:58:56.679	9		116.32
			9	116.32
			9	116.32
14/05/2025	20:58:35.765	35		116.34
			35	116.34
			35	116.34
14/05/2025	20:57:29.868	16		116.28
			16	116.28
			16	116.28
14/05/2025	20:56:56.802	1		116.28
			1	116.28
			1	116.28
14/05/2025	20:56:44.752	20		116.44
			20	116.44
			20	116.44
14/05/2025	20:55:44.630	8		116.40
			8	116.40
			8	116.40
14/05/2025	20:55:40.328	4		116.40
			4	116.40
			4	116.40
14/05/2025	20:55:31.711	30		116.28
			30	116.28
			30	116.28
14/05/2025	20:54:44.298	4		116.42
			4	116.42
			4	116.42
14/05/2025	20:54:34.940	25		116.30
			25	116.30
			25	116.30
14/05/2025	20:54:14.702	15		116.30
			15	116.30
			15	116.30
14/05/2025	20:52:13.095	6		116.40
			6	116.40
			6	116.40
14/05/2025	20:46:42.316	30		116.08
			30	116.08
			30	116.08
14/05/2025	20:44:52.593	4		116.18
			4	116.18
			4	116.18
14/05/2025	20:43:46.627	1		116.20
			1	116.20
			1	116.20
14/05/2025	20:43:10.024	25		116.06
			25	116.06
			25	116.06
14/05/2025	20:43:00.022	20		116.10
			20	116.10
			20	116.10
14/05/2025	20:41:12.412	7		116.12
			7	116.12
			7	116.12
14/05/2025	20:40:50.096	42		116.14
			42	116.14
			42	116.14
14/05/2025	20:39:45.222	50		116.04
			50	116.04
			50	116.04
14/05/2025	20:38:50.339	1		116.18
			1	116.18
			1	116.18
14/05/2025	20:38:49.511	10		116.18
			10	116.18
			10	116.18
14/05/2025	20:38:02.432	120		116.18
			120	116.18
			120	116.18
14/05/2025	20:37:56.009	17		116.22
			17	116.22
			17	116.22
14/05/2025	20:36:25.113	5		116.08
			5	116.08
			5	116.08
14/05/2025	20:35:12.682	86		116.18
			86	116.18
			86	116.18
14/05/2025	20:31:18.058	5		115.78
			5	115.78
			5	115.78
14/05/2025	20:29:05.123	15		115.92
			15	115.92
			15	115.92
14/05/2025	20:28:21.455	12		115.86
			12	115.86
			12	115.86
14/05/2025	20:26:22.507	2		116.18
			2	116.18
			2	116.18
14/05/2025	20:25:39.443	10		116.04
			10	116.04
			10	116.04
14/05/2025	20:24:12.410	99		115.90
			99	115.90
			99	115.90
14/05/2025	20:22:21.620	16		115.94
			16	115.94
			16	115.94
14/05/2025	20:21:20.397	15		115.88
			15	115.88
			15	115.88
14/05/2025	20:20:20.722	10		115.98
			10	115.98
			10	115.98
14/05/2025	20:19:56.130	10		116.28
			10	116.28
			10	116.28
14/05/2025	20:17:35.325	13		116.20
			13	116.20
			13	116.20
14/05/2025	20:16:15.491	86		116.44
			86	116.44
			86	116.44
14/05/2025	20:16:15.209	3		116.26
			3	116.26
			3	116.26
14/05/2025	20:14:15.511	273		116.16
			273	116.16
			273	116.16
14/05/2025	20:13:52.013	30		116.32
			30	116.32
			30	116.32
14/05/2025	20:13:37.736	75		116.12
			75	116.12
			75	116.12
14/05/2025	20:13:17.867	10		116.24
			10	116.24
			10	116.24
14/05/2025	20:13:16.697	160		116.10
			160	116.10
			160	116.10
14/05/2025	20:12:50.588	10		116.04
			10	116.04
			10	116.04
14/05/2025	20:09:31.688	10		116.12
			10	116.12
			10	116.12
14/05/2025	20:09:00.585	10		116.18
			10	116.18
			10	116.18
14/05/2025	20:08:43.674	9		116.02
			9	116.02
			9	116.02
14/05/2025	20:08:37.616	6		116.14
			6	116.14
			6	116.14
14/05/2025	20:08:00.101	52		115.92
			52	115.92
			52	115.92
14/05/2025	20:07:34.624	10		116.16
			10	116.16
			10	116.16
14/05/2025	20:06:46.046	30		116.16
			30	116.16
			30	116.16
14/05/2025	20:05:35.975	26		116.12
			26	116.12
			26	116.12
14/05/2025	20:04:18.318	52		116.16
			52	116.16
			52	116.16
14/05/2025	20:03:34.477	117		116.00
			33	116.00
			84	116.00
			117	116.00
14/05/2025	20:02:40.313	13		116.00
			13	116.00
			10	116.00
			1	116.00
			2	116.00
14/05/2025	20:01:54.284	10		115.78
			10	115.78
			10	115.78
14/05/2025	20:01:34.803	4		115.80
			4	115.80
			4	115.80
14/05/2025	20:01:17.338	2		115.86
			2	115.86
			2	115.86
14/05/2025	19:58:07.946	10		115.52
			10	115.52
			10	115.52
14/05/2025	19:57:04.080	2		115.80
			2	115.80
			2	115.80
14/05/2025	19:56:02.456	1 000		115.76
			1 000	115.76
			1 000	115.76
14/05/2025	19:55:29.005	26		115.76
			26	115.76
			26	115.76
14/05/2025	19:50:19.484	1		115.82
			1	115.82
			1	115.82
14/05/2025	19:49:57.624	10		115.78
			10	115.78
			10	115.78
14/05/2025	19:47:56.965	100		115.42
			100	115.42
			100	115.42
14/05/2025	19:47:52.490	4		115.62
			4	115.62
			4	115.62
14/05/2025	19:46:48.308	622		115.72
			579	115.72
			43	115.72
			622	115.72
14/05/2025	19:42:55.932	44		115.74
			44	115.74
			44	115.74
14/05/2025	19:42:27.407	100		115.60
			100	115.60
			100	115.60
14/05/2025	19:42:15.225	11		115.66
			11	115.66
			11	115.66
14/05/2025	19:41:59.917	200		115.50
			100	115.50
			200	115.50
			100	115.50
14/05/2025	19:41:58.040	60		115.60
			60	115.60
			60	115.60
14/05/2025	19:38:32.998	13		115.30
			13	115.30
			13	115.30
14/05/2025	19:38:22.212	28		115.28
			6	115.28
			22	115.28
			28	115.28
14/05/2025	19:37:47.341	56		115.20
			56	115.20
			56	115.20
14/05/2025	19:37:22.615	18		115.00
			18	115.00
			18	115.00
14/05/2025	19:35:51.268	39		114.88
			39	114.88
			39	114.88
14/05/2025	19:35:23.782	6		114.80
			6	114.80
			6	114.80
14/05/2025	19:34:59.100	1		114.80
			1	114.80
			1	114.80
14/05/2025	19:33:13.835	30		114.72
			30	114.72
			30	114.72
14/05/2025	19:31:21.275	100		114.60
			100	114.60
			100	114.60
14/05/2025	19:30:47.946	900		114.72
			900	114.72
			900	114.72
14/05/2025	19:30:30.362	7		114.48
			7	114.48
			7	114.48
14/05/2025	19:29:30.066	900		114.48
			900	114.48
			900	114.48
14/05/2025	19:29:02.069	25		114.72
			25	114.72
			25	114.72
14/05/2025	19:28:10.045	11		114.64
			11	114.64
			11	114.64
14/05/2025	19:27:30.063	30		114.26
			30	114.26
			30	114.26
14/05/2025	19:27:15.272	1		114.34
			1	114.34
			1	114.34
14/05/2025	19:26:48.960	9		114.32
			9	114.32
			9	114.32
14/05/2025	19:25:05.913	33		114.28
			33	114.28
			33	114.28
14/05/2025	19:24:55.377	250		114.20
			250	114.20
			250	114.20
14/05/2025	19:24:38.953	2		114.32
			2	114.32
			2	114.32
14/05/2025	19:24:36.336	8		114.36
			8	114.36
			8	114.36
14/05/2025	19:24:29.876	149		114.34
			149	114.34
			149	114.34
14/05/2025	19:23:55.040	1 300		114.10
			1 300	114.10
			1 300	114.10
14/05/2025	19:23:34.129	100		114.08
			100	114.08
			100	114.08
14/05/2025	19:22:49.323	50		114.00
			50	114.00
			50	114.00
14/05/2025	19:22:41.609	81		114.00
			81	114.00
			13	114.00
			25	114.00
			43	114.00
14/05/2025	19:22:41.582	50		114.00
			50	114.00
			31	114.00
			8	114.00
			11	114.00
14/05/2025	19:21:24.018	10		114.32
			10	114.32
			10	114.32
14/05/2025	19:21:00.769	90		114.10
			65	114.10
			5	114.10
			10	114.10
			10	114.10
			90	114.10
14/05/2025	19:21:00.712	25		114.10
			25	114.10
			25	114.10
14/05/2025	19:20:27.607	85		114.34
			85	114.34
			72	114.34
			13	114.34
14/05/2025	19:20:27.521	135		114.50
			135	114.50
			35	114.50
			100	114.50
14/05/2025	19:17:24.502	10		114.84
			10	114.84
			10	114.84
14/05/2025	19:17:24.146	50		114.84
			50	114.84
			50	114.84
14/05/2025	19:17:21.600	110		115.00
			110	115.00
			10	115.00
			100	115.00
14/05/2025	19:13:18.179	2		115.08
			2	115.08
			2	115.08
14/05/2025	19:12:52.113	2		115.14
			2	115.14
			2	115.14
14/05/2025	19:12:27.860	17		115.18
			17	115.18
			17	115.18
14/05/2025	19:12:10.985	92		115.04
			92	115.04
			92	115.04
14/05/2025	19:11:06.212	20		115.06
			20	115.06
			20	115.06
14/05/2025	19:09:14.286	346		115.18
			346	115.18
			346	115.18
14/05/2025	19:09:10.915	30		115.28
			30	115.28
			30	115.28
14/05/2025	19:09:08.943	26		115.30
			26	115.30
			26	115.30
14/05/2025	19:08:19.270	100		115.18
			100	115.18
			100	115.18
14/05/2025	19:04:48.835	50		115.22
			50	115.22
			50	115.22
14/05/2025	19:02:46.426	1		115.40
			1	115.40
			1	115.40
14/05/2025	19:01:20.059	100		115.20
			100	115.20
			100	115.20
14/05/2025	18:58:46.342	20		115.26
			18	115.26
			2	115.26
			20	115.26
14/05/2025	18:58:35.606	85		115.40
			85	115.40
			85	115.40
14/05/2025	18:58:35.479	225		115.40
			225	115.40
			225	115.40
14/05/2025	18:57:42.756	30		115.40
			30	115.40
			30	115.40
14/05/2025	18:57:20.333	43		115.50
			43	115.50
			43	115.50
14/05/2025	18:57:01.639	50		115.60
			50	115.60
			50	115.60
14/05/2025	18:56:21.536	16		115.44
			16	115.44
			16	115.44
14/05/2025	18:56:06.838	2		115.54
			2	115.54
			2	115.54
14/05/2025	18:54:40.888	30		115.60
			30	115.60
			30	115.60
14/05/2025	18:54:33.606	10		115.60
			10	115.60
			10	115.60
14/05/2025	18:53:28.282	12		115.42
			12	115.42
			12	115.42
14/05/2025	18:53:21.736	4		115.52
			4	115.52
			4	115.52
14/05/2025	18:52:47.828	1		115.32
			1	115.32
			1	115.32
14/05/2025	18:52:16.585	1		115.46
			1	115.46
			1	115.46
14/05/2025	18:50:34.346	81		115.36
			81	115.36
			81	115.36
14/05/2025	18:49:28.219	13		115.18
			13	115.18
			13	115.18
14/05/2025	18:48:28.696	5		115.34
			5	115.34
			5	115.34
14/05/2025	18:47:36.217	44		115.16
			44	115.16
			44	115.16
14/05/2025	18:46:12.920	3		115.48
			3	115.48
			3	115.48
14/05/2025	18:43:56.234	8		115.38
			8	115.38
			8	115.38
14/05/2025	18:43:26.622	5		115.56
			5	115.56
			5	115.56
14/05/2025	18:42:06.325	5		115.68
			5	115.68
			5	115.68
14/05/2025	18:41:30.782	1 100		115.52
			1 100	115.52
			1 100	115.52
14/05/2025	18:39:33.256	100		115.68
			100	115.68
			100	115.68
14/05/2025	18:38:37.112	100		115.50
			100	115.50
			100	115.50
14/05/2025	18:38:08.004	200		115.70
			200	115.70
			200	115.70
14/05/2025	18:38:01.486	25		115.62
			25	115.62
			25	115.62
14/05/2025	18:37:31.182	9		115.64
			9	115.64
			9	115.64
14/05/2025	18:37:07.013	15		115.60
			15	115.60
			15	115.60
14/05/2025	18:36:58.749	13		115.78
			13	115.78
			13	115.78
14/05/2025	18:36:18.838	40		115.52
			40	115.52
			40	115.52
14/05/2025	18:35:45.696	10		115.58
			10	115.58
			10	115.58
14/05/2025	18:34:01.743	200		115.72
			200	115.72
			200	115.72
14/05/2025	18:33:04.454	30		115.68
			30	115.68
			30	115.68
14/05/2025	18:32:28.277	8		115.50
			8	115.50
			8	115.50
14/05/2025	18:31:18.383	59		115.26
			59	115.26
			59	115.26
14/05/2025	18:31:14.528	35		115.28
			35	115.28
			35	115.28
14/05/2025	18:29:55.374	5		115.24
			5	115.24
			5	115.24
14/05/2025	18:29:47.399	100		115.10
			100	115.10
			100	115.10
14/05/2025	18:28:26.665	150		115.04
			150	115.04
			150	115.04
14/05/2025	18:28:19.594	6		115.04
			6	115.04
			6	115.04
14/05/2025	18:28:00.485	6		115.04
			6	115.04
			6	115.04
14/05/2025	18:27:30.458	20		114.96
			20	114.96
			20	114.96
14/05/2025	18:27:16.945	76		114.86
			76	114.86
			76	114.86
14/05/2025	18:26:21.692	25		114.72
			25	114.72
			25	114.72
14/05/2025	18:22:53.527	1		114.84
			1	114.84
			1	114.84
14/05/2025	18:22:35.609	300		114.86
			300	114.86
			300	114.86
14/05/2025	18:22:04.901	1		114.80
			1	114.80
			1	114.80
14/05/2025	18:21:58.884	1		114.86
			1	114.86
			1	114.86
14/05/2025	18:21:17.146	6		115.14
			6	115.14
			6	115.14
14/05/2025	18:21:01.658	15		115.12
			15	115.12
			15	115.12
14/05/2025	18:15:36.556	18		114.86
			18	114.86
			18	114.86
14/05/2025	18:15:33.089	1		115.00
			1	115.00
			1	115.00
14/05/2025	18:14:41.326	29		114.60
			29	114.60
			29	114.60
14/05/2025	18:14:04.909	5		114.72
			5	114.72
			5	114.72
14/05/2025	18:14:01.711	1		114.58
			1	114.58
			1	114.58
14/05/2025	18:13:34.703	158		114.54
			23	114.54
			60	114.54
			158	114.54
			75	114.54
14/05/2025	18:13:34.667	5		114.54
			5	114.54
			5	114.54
14/05/2025	18:12:48.934	100		114.76
			100	114.76
			100	114.76
14/05/2025	18:12:48.905	25		114.76
			25	114.76
			25	114.76
14/05/2025	18:12:47.051	1 100		114.92
			1 100	114.92
			1 100	114.92
14/05/2025	18:12:34.459	20		114.84
			20	114.84
			20	114.84
14/05/2025	18:12:24.086	8		114.84
			8	114.84
			8	114.84
14/05/2025	18:10:37.165	500		115.02
			500	115.02
			500	115.02
14/05/2025	18:10:36.427	3		115.02
			3	115.02
			3	115.02
14/05/2025	18:10:28.239	8		115.10
			8	115.10
			8	115.10
14/05/2025	18:10:14.137	50		115.16
			50	115.16
			50	115.16
14/05/2025	18:09:52.752	1		115.02
			1	115.02
			1	115.02
14/05/2025	18:07:47.834	325		114.82
			325	114.82
			100	114.82
			225	114.82
14/05/2025	18:07:47.756	100		115.00
			100	115.00
			100	115.00
14/05/2025	18:06:39.029	30		115.30
			30	115.30
			30	115.30
14/05/2025	18:05:44.608	6		115.22
			6	115.22
			6	115.22
14/05/2025	18:05:39.658	6		115.24
			6	115.24
			6	115.24
14/05/2025	18:03:13.381	50		115.50
			50	115.50
			50	115.50
14/05/2025	18:03:08.047	75		115.40
			75	115.40
			75	115.40
14/05/2025	18:02:57.784	22		115.38
			10	115.38
			12	115.38
			22	115.38
14/05/2025	18:02:50.248	4		115.50
			4	115.50
			4	115.50
14/05/2025	18:02:35.605	1		115.56
			1	115.56
			1	115.56
14/05/2025	18:00:36.455	698		115.50
			698	115.50
			688	115.50
			10	115.50
14/05/2025	18:00:06.137	2 000		115.50
			2 000	115.50
			2 000	115.50
14/05/2025	17:59:41.105	1		115.60
			1	115.60
			1	115.60
14/05/2025	17:59:02.733	3		115.50
			3	115.50
			3	115.50
14/05/2025	17:57:58.211	40		115.62
			40	115.62
			40	115.62
14/05/2025	17:57:27.879	10		115.60
			10	115.60
			10	115.60
14/05/2025	17:55:15.270	140		115.56
			140	115.56
			140	115.56
14/05/2025	17:54:57.090	50		115.76
			50	115.76
			50	115.76
14/05/2025	17:54:16.343	175		115.68
			175	115.68
			175	115.68
14/05/2025	17:54:02.013	1		115.86
			1	115.86
			1	115.86
14/05/2025	17:53:04.985	2		115.72
			2	115.72
			2	115.72
14/05/2025	17:51:46.577	8		115.50
			8	115.50
			8	115.50
14/05/2025	17:51:46.556	70		115.50
			65	115.50
			5	115.50
			70	115.50
14/05/2025	17:51:43.281	3		115.62
			3	115.62
			3	115.62
14/05/2025	17:49:52.848	30		115.82
			30	115.82
			30	115.82
14/05/2025	17:49:24.748	5		115.74
			5	115.74
			5	115.74
14/05/2025	17:49:10.190	7		115.80
			7	115.80
			7	115.80
14/05/2025	17:47:27.171	18		115.74
			18	115.74
			18	115.74
14/05/2025	17:45:38.924	63		115.80
			63	115.80
			63	115.80
14/05/2025	17:45:30.812	3		115.68
			3	115.68
			3	115.68
14/05/2025	17:45:23.765	6		115.90
			6	115.90
			6	115.90
14/05/2025	17:44:50.835	12		115.76
			12	115.76
			12	115.76
14/05/2025	17:43:58.120	22		116.00
			14	116.00
			8	116.00
			22	116.00
14/05/2025	17:41:23.999	50		115.90
			50	115.90
			50	115.90
14/05/2025	17:39:56.390	35		116.10
			35	116.10
			35	116.10
14/05/2025	17:39:52.041	20		115.96
			20	115.96
			20	115.96
14/05/2025	17:39:29.189	10		116.04
			10	116.04
			10	116.04
14/05/2025	17:39:17.066	100		115.90
			100	115.90
			100	115.90
14/05/2025	17:39:09.723	1		115.86
			1	115.86
			1	115.86
14/05/2025	17:38:29.569	1		115.94
			1	115.94
			1	115.94
14/05/2025	17:37:54.591	80		115.80
			80	115.80
			80	115.80
14/05/2025	17:37:32.010	50		115.70
			50	115.70
			50	115.70
14/05/2025	17:37:24.891	1		115.84
			1	115.84
			1	115.84
14/05/2025	17:37:10.454	20		115.82
			20	115.82
			20	115.82
14/05/2025	17:36:21.790	3		115.64
			3	115.64
			3	115.64
14/05/2025	17:36:06.366	2		115.90
			2	115.90
			2	115.90
14/05/2025	17:36:01.359	1		115.84
			1	115.84
			1	115.84
14/05/2025	17:35:35.800	1		115.86
			1	115.86
			1	115.86
14/05/2025	17:35:11.397	10		115.86
			10	115.86
			10	115.86
14/05/2025	17:34:30.592	1		115.90
			1	115.90
			1	115.90
14/05/2025	17:34:12.785	5		115.82
			5	115.82
			5	115.82
14/05/2025	17:34:03.661	1		115.92
			1	115.92
			1	115.92
14/05/2025	17:33:31.726	5		115.80
			5	115.80
			5	115.80
14/05/2025	17:33:29.011	1		115.80
			1	115.80
			1	115.80
14/05/2025	17:32:53.848	13		115.70
			13	115.70
			13	115.70
14/05/2025	17:32:33.360	20		115.64
			20	115.64
			20	115.64
14/05/2025	17:32:13.748	1		115.70
			1	115.70
			1	115.70
14/05/2025	17:31:41.797	70		115.78
			70	115.78
			70	115.78
14/05/2025	17:30:18.362	45		115.78
			45	115.78
			45	115.78
14/05/2025	17:29:58.708	1		115.94
			1	115.94
			1	115.94
14/05/2025	17:29:55.994	3		115.86
			3	115.86
			3	115.86
14/05/2025	17:29:45.793	26		116.02
			26	116.02
			26	116.02
14/05/2025	17:29:19.454	1		116.08
			1	116.08
			1	116.08
14/05/2025	17:28:55.498	1		116.12
			1	116.12
			1	116.12
14/05/2025	17:28:47.349	345		116.08
			345	116.08
			345	116.08
14/05/2025	17:28:42.920	1		116.08
			1	116.08
			1	116.08
14/05/2025	17:28:37.078	3		116.00
			3	116.00
			3	116.00
14/05/2025	17:28:10.752	12		115.78
			12	115.78
			12	115.78
14/05/2025	17:27:24.876	10		115.70
			10	115.70
			10	115.70
14/05/2025	17:27:09.199	50		115.82
			50	115.82
			50	115.82
14/05/2025	17:27:08.948	43		115.72
			43	115.72
			43	115.72
14/05/2025	17:27:05.089	43		115.80
			43	115.80
			43	115.80
14/05/2025	17:25:42.124	329		115.62
			329	115.62
			329	115.62
14/05/2025	17:24:13.950	1		115.54
			1	115.54
			1	115.54
14/05/2025	17:23:54.897	27		115.50
			27	115.50
			27	115.50
14/05/2025	17:23:35.276	1		115.46
			1	115.46
			1	115.46
14/05/2025	17:23:26.824	6		115.52
			6	115.52
			6	115.52
14/05/2025	17:22:26.228	1		115.64
			1	115.64
			1	115.64
14/05/2025	17:21:58.156	3		115.52
			3	115.52
			3	115.52
14/05/2025	17:21:27.101	4		115.52
			4	115.52
			4	115.52
14/05/2025	17:21:20.320	1		115.56
			1	115.56
			1	115.56
14/05/2025	17:21:01.774	1		115.66
			1	115.66
			1	115.66
14/05/2025	17:19:52.547	25		115.60
			25	115.60
			25	115.60
14/05/2025	17:19:34.047	10		115.66
			10	115.66
			10	115.66
14/05/2025	17:19:24.501	100		115.66
			100	115.66
			100	115.66
14/05/2025	17:18:23.758	1		115.52
			1	115.52
			1	115.52
14/05/2025	17:17:50.245	9		115.72
			9	115.72
			9	115.72
14/05/2025	17:17:24.890	10		115.92
			10	115.92
			10	115.92
14/05/2025	17:17:20.081	10		115.90
			10	115.90
			10	115.90
14/05/2025	17:15:45.035	1		116.04
			1	116.04
			1	116.04
14/05/2025	17:15:16.451	1		116.06
			1	116.06
			1	116.06
14/05/2025	17:15:01.790	20		116.08
			20	116.08
			20	116.08
14/05/2025	17:14:03.507	3		116.12
			3	116.12
			3	116.12
14/05/2025	17:13:47.923	40		116.12
			40	116.12
			40	116.12
14/05/2025	17:13:32.302	50		116.04
			50	116.04
			50	116.04
14/05/2025	17:13:21.447	1		116.08
			1	116.08
			1	116.08
14/05/2025	17:12:39.281	1		116.00
			1	116.00
			1	116.00
14/05/2025	17:12:13.906	25		115.90
			25	115.90
			25	115.90
14/05/2025	17:11:35.883	1		116.04
			1	116.04
			1	116.04
14/05/2025	17:11:21.737	14		116.06
			14	116.06
			14	116.06
14/05/2025	17:11:07.905	3		115.90
			3	115.90
			3	115.90
14/05/2025	17:10:25.907	1		115.98
			1	115.98
			1	115.98
14/05/2025	17:09:54.454	75		116.12
			75	116.12
			75	116.12
14/05/2025	17:09:39.707	1		116.08
			1	116.08
			1	116.08
14/05/2025	17:09:11.537	325		116.00
			50	116.00
			60	116.00
			15	116.00
			200	116.00
			325	116.00
14/05/2025	17:05:18.438	100		115.06
			100	115.06
			100	115.06
14/05/2025	17:04:21.645	44		115.54
			44	115.54
			44	115.54
14/05/2025	17:04:13.201	3		115.56
			3	115.56
			3	115.56
14/05/2025	17:04:10.192	20		115.70
			20	115.70
			20	115.70
14/05/2025	17:03:49.166	50		115.72
			50	115.72
			50	115.72
14/05/2025	17:03:43.036	1		115.68
			1	115.68
			1	115.68
14/05/2025	17:03:36.901	75		115.52
			75	115.52
			75	115.52
14/05/2025	17:03:01.077	1		115.88
			1	115.88
			1	115.88
14/05/2025	17:02:47.489	1		115.70
			1	115.70
			1	115.70
14/05/2025	17:02:38.474	25		115.78
			25	115.78
			25	115.78
14/05/2025	17:02:16.294	1		115.80
			1	115.80
			1	115.80
14/05/2025	17:02:05.030	2		115.84
			2	115.84
			2	115.84

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: 120.94 / Ask: 120.98
Volume: 931 486
+4.13%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 21:13:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice