Tradegate Exchange

Nvidia Corp.

1028

879

143.56

Date	Time	Volume	Order Volume	Price
09/09/2025	13:21:09.065	1		143.56
			1	143.56
			1	143.56
09/09/2025	13:20:47.022	4		143.52
			4	143.52
			4	143.52
09/09/2025	13:20:42.281	5		143.52
			5	143.52
			5	143.52
09/09/2025	13:20:38.614	32		143.52
			32	143.52
			32	143.52
09/09/2025	13:19:37.866	50		143.50
			50	143.50
			50	143.50
09/09/2025	13:19:14.286	1		143.46
			1	143.46
			1	143.46
09/09/2025	13:19:14.203	70		143.54
			70	143.54
			70	143.54
09/09/2025	13:19:05.569	255		143.50
			70	143.50
			150	143.50
			35	143.50
			255	143.50
09/09/2025	13:18:34.494	35		143.56
			35	143.56
			35	143.56
09/09/2025	13:18:01.367	6		143.52
			6	143.52
			6	143.52
09/09/2025	13:17:47.219	100		143.64
			100	143.64
			100	143.64
09/09/2025	13:17:28.791	1		143.70
			1	143.70
			1	143.70
09/09/2025	13:16:59.689	2		143.66
			2	143.66
			2	143.66
09/09/2025	13:16:53.561	1		143.66
			1	143.66
			1	143.66
09/09/2025	13:16:43.094	1		143.66
			1	143.66
			1	143.66
09/09/2025	13:15:30.276	100		143.60
			100	143.60
			100	143.60
09/09/2025	13:13:59.667	5		143.64
			5	143.64
			5	143.64
09/09/2025	13:13:46.900	20		143.68
			20	143.68
			20	143.68
09/09/2025	13:12:52.841	62		143.70
			62	143.70
			62	143.70
09/09/2025	13:12:33.167	63		143.76
			63	143.76
			63	143.76
09/09/2025	13:11:23.122	1		143.82
			1	143.82
			1	143.82
09/09/2025	13:11:11.425	20		143.82
			20	143.82
			20	143.82
09/09/2025	13:10:54.713	7		143.82
			7	143.82
			7	143.82
09/09/2025	13:10:05.974	30		143.90
			30	143.90
			30	143.90
09/09/2025	13:09:32.740	50		143.84
			50	143.84
			50	143.84
09/09/2025	13:09:28.090	1		143.88
			1	143.88
			1	143.88
09/09/2025	13:09:20.446	2		143.92
			2	143.92
			2	143.92
09/09/2025	13:08:18.262	20		143.92
			20	143.92
			20	143.92
09/09/2025	13:07:46.688	20		143.80
			20	143.80
			20	143.80
09/09/2025	13:07:27.316	7		143.92
			7	143.92
			7	143.92
09/09/2025	13:07:20.434	40		143.84
			40	143.84
			40	143.84
09/09/2025	13:07:04.176	50		143.90
			50	143.90
			50	143.90
09/09/2025	13:06:54.300	2		143.94
			2	143.94
			2	143.94
09/09/2025	13:06:33.918	100		143.88
			100	143.88
			100	143.88
09/09/2025	13:05:59.943	4		143.84
			4	143.84
			4	143.84
09/09/2025	13:05:55.122	1		143.78
			1	143.78
			1	143.78
09/09/2025	13:05:55.037	220		143.80
			50	143.80
			220	143.80
			170	143.80
09/09/2025	13:05:40.009	12		143.96
			12	143.96
			12	143.96
09/09/2025	13:04:55.400	1		143.94
			1	143.94
			1	143.94
09/09/2025	13:04:41.399	22		143.90
			22	143.90
			22	143.90
09/09/2025	13:04:24.311	100		143.90
			100	143.90
			100	143.90
09/09/2025	13:04:10.388	6		143.94
			6	143.94
			6	143.94
09/09/2025	13:03:40.447	19		143.96
			19	143.96
			19	143.96
09/09/2025	13:03:15.635	7		143.98
			7	143.98
			7	143.98
09/09/2025	13:02:23.366	200		144.00
			200	144.00
			200	144.00
09/09/2025	13:02:12.276	500		144.02
			500	144.02
			500	144.02
09/09/2025	13:01:55.681	10		144.04
			10	144.04
			10	144.04
09/09/2025	13:01:55.204	5		144.00
			5	144.00
			5	144.00
09/09/2025	13:01:20.327	3		143.98
			3	143.98
			3	143.98
09/09/2025	13:01:03.622	4		144.04
			4	144.04
			4	144.04
09/09/2025	13:00:44.880	60		144.00
			60	144.00
			60	144.00
09/09/2025	13:00:44.709	40		144.00
			40	144.00
			40	144.00
09/09/2025	13:00:14.634	17		144.18
			17	144.18
			17	144.18
09/09/2025	12:59:09.124	2		144.28
			2	144.28
			2	144.28
09/09/2025	12:58:36.283	30		144.26
			30	144.26
			30	144.26
09/09/2025	12:58:10.483	136		144.24
			136	144.24
			136	144.24
09/09/2025	12:57:38.306	70		144.30
			70	144.30
			70	144.30
09/09/2025	12:56:40.244	10		144.24
			10	144.24
			10	144.24
09/09/2025	12:56:28.948	125		144.24
			125	144.24
			125	144.24
09/09/2025	12:54:24.643	9		144.30
			9	144.30
			9	144.30
09/09/2025	12:53:53.340	20		144.32
			20	144.32
			20	144.32
09/09/2025	12:52:55.137	25		144.30
			25	144.30
			25	144.30
09/09/2025	12:52:46.558	20		144.30
			20	144.30
			20	144.30
09/09/2025	12:52:45.068	1		144.30
			1	144.30
			1	144.30
09/09/2025	12:52:29.765	7		144.32
			7	144.32
			7	144.32
09/09/2025	12:51:31.017	410		144.26
			410	144.26
			410	144.26
09/09/2025	12:51:08.811	3		144.34
			3	144.34
			3	144.34
09/09/2025	12:49:50.007	25		144.28
			25	144.28
			25	144.28
09/09/2025	12:49:06.283	4		144.32
			4	144.32
			4	144.32
09/09/2025	12:48:16.564	10		144.34
			10	144.34
			10	144.34
09/09/2025	12:48:02.329	1		144.32
			1	144.32
			1	144.32
09/09/2025	12:47:26.733	5		144.42
			5	144.42
			5	144.42
09/09/2025	12:47:04.072	1		144.42
			1	144.42
			1	144.42
09/09/2025	12:46:30.569	1		144.42
			1	144.42
			1	144.42
09/09/2025	12:46:25.758	6		144.42
			6	144.42
			6	144.42
09/09/2025	12:46:03.578	40		144.42
			40	144.42
			40	144.42
09/09/2025	12:45:51.632	50		144.42
			50	144.42
			50	144.42
09/09/2025	12:45:41.777	11		144.36
			11	144.36
			11	144.36
09/09/2025	12:45:27.610	10		144.44
			10	144.44
			10	144.44
09/09/2025	12:44:25.181	50		144.42
			50	144.42
			50	144.42
09/09/2025	12:44:16.464	3		144.38
			3	144.38
			3	144.38
09/09/2025	12:44:08.427	1		144.36
			1	144.36
			1	144.36
09/09/2025	12:43:59.254	1		144.38
			1	144.38
			1	144.38
09/09/2025	12:43:20.426	1		144.34
			1	144.34
			1	144.34
09/09/2025	12:43:15.406	7		144.34
			7	144.34
			7	144.34
09/09/2025	12:42:46.007	1		144.34
			1	144.34
			1	144.34
09/09/2025	12:42:35.360	35		144.34
			35	144.34
			35	144.34
09/09/2025	12:42:09.874	10		144.32
			10	144.32
			10	144.32
09/09/2025	12:41:41.909	16		144.30
			16	144.30
			16	144.30
09/09/2025	12:41:39.746	10		144.24
			10	144.24
			10	144.24
09/09/2025	12:41:19.360	100		144.30
			100	144.30
			100	144.30
09/09/2025	12:41:15.034	1		144.28
			1	144.28
			1	144.28
09/09/2025	12:40:02.605	100		144.24
			100	144.24
			100	144.24
09/09/2025	12:39:24.051	19		144.16
			19	144.16
			19	144.16
09/09/2025	12:39:18.576	30		144.20
			30	144.20
			30	144.20
09/09/2025	12:39:03.525	3		144.14
			3	144.14
			3	144.14
09/09/2025	12:39:02.645	1		144.14
			1	144.14
			1	144.14
09/09/2025	12:38:00.683	1		144.28
			1	144.28
			1	144.28
09/09/2025	12:37:43.449	25		144.26
			25	144.26
			25	144.26
09/09/2025	12:37:38.333	15		144.20
			15	144.20
			15	144.20
09/09/2025	12:37:36.134	3		144.26
			3	144.26
			3	144.26
09/09/2025	12:37:34.052	2		144.18
			2	144.18
			2	144.18
09/09/2025	12:37:31.576	8		144.26
			8	144.26
			8	144.26
09/09/2025	12:37:07.754	1		144.26
			1	144.26
			1	144.26
09/09/2025	12:35:54.346	50		144.22
			50	144.22
			50	144.22
09/09/2025	12:35:33.274	120		144.24
			120	144.24
			120	144.24
09/09/2025	12:35:08.607	2		144.14
			2	144.14
			2	144.14
09/09/2025	12:34:57.213	115		144.20
			115	144.20
			115	144.20
09/09/2025	12:33:37.120	11		144.16
			11	144.16
			11	144.16
09/09/2025	12:32:43.309	1		144.16
			1	144.16
			1	144.16
09/09/2025	12:32:23.185	7		144.14
			7	144.14
			7	144.14
09/09/2025	12:32:13.574	1		144.08
			1	144.08
			1	144.08
09/09/2025	12:32:12.963	15		144.14
			15	144.14
			15	144.14
09/09/2025	12:32:11.981	20		144.14
			20	144.14
			20	144.14
09/09/2025	12:32:07.683	1		144.08
			1	144.08
			1	144.08
09/09/2025	12:32:03.869	7		144.14
			7	144.14
			7	144.14
09/09/2025	12:31:54.188	50		144.06
			50	144.06
			50	144.06
09/09/2025	12:30:57.623	48		143.98
			28	143.98
			48	143.98
			20	143.98
09/09/2025	12:30:19.909	60		144.10
			60	144.10
			60	144.10
09/09/2025	12:29:46.516	40		144.18
			40	144.18
			40	144.18
09/09/2025	12:29:44.074	15		144.18
			15	144.18
			15	144.18
09/09/2025	12:25:45.782	21		144.22
			21	144.22
			21	144.22
09/09/2025	12:25:16.155	2		144.20
			2	144.20
			2	144.20
09/09/2025	12:25:12.216	9		144.20
			9	144.20
			9	144.20
09/09/2025	12:25:06.350	2		144.14
			2	144.14
			2	144.14
09/09/2025	12:24:58.494	35		144.22
			35	144.22
			35	144.22
09/09/2025	12:24:14.243	10		144.22
			10	144.22
			10	144.22
09/09/2025	12:24:08.504	2		144.20
			2	144.20
			2	144.20
09/09/2025	12:23:54.309	2		144.12
			2	144.12
			2	144.12
09/09/2025	12:23:12.648	1		144.22
			1	144.22
			1	144.22
09/09/2025	12:22:14.171	1		144.24
			1	144.24
			1	144.24
09/09/2025	12:20:04.594	250		144.18
			250	144.18
			2	144.18
			248	144.18
09/09/2025	12:19:49.802	11		144.18
			11	144.18
			11	144.18
09/09/2025	12:19:31.914	34		144.26
			34	144.26
			34	144.26
09/09/2025	12:19:05.396	200		144.22
			200	144.22
			200	144.22
09/09/2025	12:18:58.799	2		144.24
			2	144.24
			2	144.24
09/09/2025	12:18:51.531	500		144.22
			500	144.22
			500	144.22
09/09/2025	12:18:09.863	120		144.22
			120	144.22
			120	144.22
09/09/2025	12:17:59.237	10		144.16
			10	144.16
			10	144.16
09/09/2025	12:16:37.831	20		144.30
			20	144.30
			20	144.30
09/09/2025	12:16:33.624	4		144.30
			4	144.30
			4	144.30
09/09/2025	12:15:59.398	15		144.30
			15	144.30
			15	144.30
09/09/2025	12:15:48.386	2		144.20
			2	144.20
			2	144.20
09/09/2025	12:15:43.665	153		144.26
			153	144.26
			153	144.26
09/09/2025	12:15:32.895	30		144.20
			30	144.20
			30	144.20
09/09/2025	12:14:31.623	1		144.20
			1	144.20
			1	144.20
09/09/2025	12:12:23.560	15		144.10
			15	144.10
			15	144.10
09/09/2025	12:11:33.576	6		144.20
			6	144.20
			6	144.20
09/09/2025	12:10:30.540	22		144.12
			22	144.12
			22	144.12
09/09/2025	12:08:34.523	1		144.22
			1	144.22
			1	144.22
09/09/2025	12:07:00.218	20		144.20
			20	144.20
			20	144.20
09/09/2025	12:06:01.083	11		143.98
			11	143.98
			11	143.98
09/09/2025	12:05:22.079	21		143.98
			21	143.98
			21	143.98
09/09/2025	12:05:21.028	5		143.94
			5	143.94
			5	143.94
09/09/2025	12:05:15.089	211		143.92
			211	143.92
			211	143.92
09/09/2025	12:05:14.851	500		143.92
			500	143.92
			500	143.92
09/09/2025	12:05:14.616	699		143.92
			689	143.92
			500	143.92
			10	143.92
			199	143.92
09/09/2025	12:05:06.924	500		143.92
			500	143.92
			500	143.92
09/09/2025	12:03:58.317	1		144.02
			1	144.02
			1	144.02
09/09/2025	12:03:37.450	20		143.96
			20	143.96
			20	143.96
09/09/2025	12:03:16.945	2		144.00
			2	144.00
			2	144.00
09/09/2025	12:02:54.803	7		144.02
			7	144.02
			7	144.02
09/09/2025	12:02:54.049	220		144.00
			150	144.00
			220	144.00
			70	144.00
09/09/2025	12:02:50.433	1		144.04
			1	144.04
			1	144.04
09/09/2025	12:02:47.316	20		143.98
			20	143.98
			20	143.98
09/09/2025	11:59:50.865	77		144.08
			77	144.08
			77	144.08
09/09/2025	11:58:40.944	80		144.08
			80	144.08
			80	144.08
09/09/2025	11:58:22.936	5		144.10
			5	144.10
			5	144.10
09/09/2025	11:58:16.387	55		144.08
			55	144.08
			55	144.08
09/09/2025	11:57:04.954	30		144.08
			30	144.08
			30	144.08
09/09/2025	11:56:23.576	30		144.14
			30	144.14
			30	144.14
09/09/2025	11:55:14.436	16		144.10
			16	144.10
			16	144.10
09/09/2025	11:55:12.693	89		144.10
			89	144.10
			89	144.10
09/09/2025	11:54:38.621	14		144.10
			14	144.10
			14	144.10
09/09/2025	11:54:10.180	200		144.06
			200	144.06
			200	144.06
09/09/2025	11:53:11.749	150		144.08
			150	144.08
			150	144.08
09/09/2025	11:52:42.468	2		144.12
			2	144.12
			2	144.12
09/09/2025	11:52:37.883	1		144.12
			1	144.12
			1	144.12
09/09/2025	11:52:29.951	3		144.12
			3	144.12
			3	144.12
09/09/2025	11:51:38.550	70		144.18
			70	144.18
			70	144.18
09/09/2025	11:50:34.880	2		144.22
			2	144.22
			2	144.22
09/09/2025	11:50:02.514	1		144.22
			1	144.22
			1	144.22
09/09/2025	11:47:16.095	10		144.24
			10	144.24
			10	144.24
09/09/2025	11:46:51.854	1		144.20
			1	144.20
			1	144.20
09/09/2025	11:46:21.785	12		144.20
			12	144.20
			12	144.20
09/09/2025	11:46:15.375	21		144.20
			21	144.20
			21	144.20
09/09/2025	11:45:54.061	3		144.18
			3	144.18
			3	144.18
09/09/2025	11:45:25.496	100		144.22
			100	144.22
			100	144.22
09/09/2025	11:44:57.815	34		144.22
			34	144.22
			34	144.22
09/09/2025	11:44:04.202	2		144.22
			2	144.22
			2	144.22
09/09/2025	11:43:45.608	68		144.20
			68	144.20
			68	144.20
09/09/2025	11:43:06.757	105		144.22
			105	144.22
			105	144.22
09/09/2025	11:42:49.355	2		144.20
			2	144.20
			2	144.20
09/09/2025	11:42:24.545	2		144.14
			2	144.14
			2	144.14
09/09/2025	11:41:45.661	50		144.18
			50	144.18
			50	144.18
09/09/2025	11:41:20.018	50		144.12
			50	144.12
			50	144.12
09/09/2025	11:41:05.714	109		144.12
			109	144.12
			109	144.12
09/09/2025	11:40:16.646	8		144.20
			8	144.20
			8	144.20
09/09/2025	11:40:03.992	1		144.20
			1	144.20
			1	144.20
09/09/2025	11:39:16.380	27		144.16
			27	144.16
			27	144.16
09/09/2025	11:38:43.597	14		144.14
			14	144.14
			14	144.14
09/09/2025	11:38:16.801	35		144.20
			35	144.20
			35	144.20
09/09/2025	11:38:03.619	6		144.20
			6	144.20
			6	144.20
09/09/2025	11:38:00.446	7		144.18
			7	144.18
			7	144.18
09/09/2025	11:36:47.145	35		144.14
			35	144.14
			35	144.14
09/09/2025	11:36:27.583	1		144.20
			1	144.20
			1	144.20
09/09/2025	11:35:46.930	49		144.18
			49	144.18
			49	144.18
09/09/2025	11:35:20.038	10		144.16
			10	144.16
			10	144.16
09/09/2025	11:34:38.436	4		144.14
			4	144.14
			4	144.14
09/09/2025	11:32:46.753	1		144.16
			1	144.16
			1	144.16
09/09/2025	11:32:06.667	35		144.16
			35	144.16
			35	144.16
09/09/2025	11:32:05.232	569		144.10
			206	144.10
			363	144.10
			569	144.10
09/09/2025	11:32:00.126	500		144.10
			500	144.10
			500	144.10
09/09/2025	11:32:00.011	10		144.10
			10	144.10
			10	144.10
09/09/2025	11:31:44.019	2		144.18
			2	144.18
			2	144.18
09/09/2025	11:30:42.587	7		144.12
			7	144.12
			7	144.12
09/09/2025	11:29:09.205	5		144.22
			5	144.22
			5	144.22
09/09/2025	11:28:57.323	1		144.28
			1	144.28
			1	144.28
09/09/2025	11:27:29.823	20		144.34
			20	144.34
			20	144.34
09/09/2025	11:27:25.386	5		144.28
			5	144.28
			5	144.28
09/09/2025	11:26:36.562	4		144.32
			4	144.32
			4	144.32
09/09/2025	11:26:05.880	3		144.28
			3	144.28
			3	144.28
09/09/2025	11:25:54.908	1		144.32
			1	144.32
			1	144.32
09/09/2025	11:25:34.415	35		144.28
			35	144.28
			35	144.28
09/09/2025	11:25:30.816	6		144.28
			6	144.28
			6	144.28
09/09/2025	11:25:08.832	20		144.22
			20	144.22
			20	144.22
09/09/2025	11:25:03.100	50		144.18
			50	144.18
			50	144.18
09/09/2025	11:24:57.114	10		144.24
			10	144.24
			10	144.24
09/09/2025	11:24:41.037	70		144.22
			70	144.22
			70	144.22
09/09/2025	11:24:32.511	2		144.26
			2	144.26
			2	144.26
09/09/2025	11:24:26.068	3		144.26
			3	144.26
			3	144.26
09/09/2025	11:22:59.619	1		144.36
			1	144.36
			1	144.36
09/09/2025	11:22:44.606	71		144.30
			71	144.30
			71	144.30
09/09/2025	11:22:30.444	2		144.30
			2	144.30
			2	144.30
09/09/2025	11:22:21.103	50		144.38
			50	144.38
			50	144.38
09/09/2025	11:22:05.864	37		144.40
			37	144.40
			37	144.40
09/09/2025	11:21:55.728	9		144.32
			9	144.32
			9	144.32
09/09/2025	11:21:54.968	70		144.32
			70	144.32
			70	144.32
09/09/2025	11:21:52.620	1		144.38
			1	144.38
			1	144.38
09/09/2025	11:21:36.820	7		144.38
			7	144.38
			7	144.38
09/09/2025	11:21:35.283	40		144.32
			40	144.32
			40	144.32
09/09/2025	11:20:35.349	1		144.32
			1	144.32
			1	144.32
09/09/2025	11:20:30.866	100		144.30
			10	144.30
			90	144.30
			100	144.30
09/09/2025	11:20:02.761	8		144.34
			8	144.34
			8	144.34
09/09/2025	11:19:44.878	42		144.36
			42	144.36
			42	144.36
09/09/2025	11:19:33.594	201		144.36
			200	144.36
			1	144.36
			191	144.36
			10	144.36
09/09/2025	11:18:30.597	500		144.32
			500	144.32
			500	144.32
09/09/2025	11:17:20.046	3		144.38
			3	144.38
			3	144.38
09/09/2025	11:17:12.592	1		144.46
			1	144.46
			1	144.46
09/09/2025	11:16:51.162	24		144.46
			24	144.46
			24	144.46
09/09/2025	11:15:59.014	1		144.48
			1	144.48
			1	144.48
09/09/2025	11:14:58.709	60		144.44
			60	144.44
			60	144.44
09/09/2025	11:14:48.462	15		144.44
			15	144.44
			15	144.44
09/09/2025	11:13:55.177	9		144.44
			9	144.44
			9	144.44
09/09/2025	11:13:44.722	1		144.46
			1	144.46
			1	144.46
09/09/2025	11:12:50.938	100		144.38
			100	144.38
			100	144.38
09/09/2025	11:12:33.609	21		144.36
			21	144.36
			21	144.36
09/09/2025	11:11:46.000	7		144.36
			7	144.36
			7	144.36
09/09/2025	11:11:21.503	2		144.44
			2	144.44
			2	144.44
09/09/2025	11:11:00.174	7		144.44
			7	144.44
			7	144.44
09/09/2025	11:10:34.044	500		144.38
			500	144.38
			500	144.38
09/09/2025	11:10:27.055	19		144.40
			19	144.40
			19	144.40
09/09/2025	11:09:35.193	24		144.38
			24	144.38
			24	144.38
09/09/2025	11:09:20.596	100		144.30
			100	144.30
			100	144.30
09/09/2025	11:08:18.479	10		144.38
			10	144.38
			10	144.38
09/09/2025	11:08:00.550	34		144.42
			34	144.42
			34	144.42
09/09/2025	11:07:26.569	1		144.46
			1	144.46
			1	144.46
09/09/2025	11:07:22.574	6		144.44
			6	144.44
			6	144.44
09/09/2025	11:07:05.904	48		144.40
			48	144.40
			48	144.40
09/09/2025	11:07:05.215	500		144.40
			200	144.40
			300	144.40
			500	144.40
09/09/2025	11:06:57.708	300		144.40
			300	144.40
			300	144.40
09/09/2025	11:06:54.533	508		144.42
			300	144.42
			508	144.42
			1	144.42
			207	144.42
09/09/2025	11:06:42.306	300		144.42
			300	144.42
			300	144.42
09/09/2025	11:06:37.208	20		144.48
			20	144.48
			20	144.48
09/09/2025	11:06:31.978	6		144.48
			6	144.48
			6	144.48
09/09/2025	11:05:53.292	1		144.42
			1	144.42
			1	144.42
09/09/2025	11:05:19.387	3		144.42
			3	144.42
			3	144.42
09/09/2025	11:04:08.217	10		144.44
			10	144.44
			10	144.44
09/09/2025	11:04:00.610	25		144.42
			25	144.42
			25	144.42
09/09/2025	11:03:44.125	5		144.42
			5	144.42
			5	144.42
09/09/2025	11:03:42.393	30		144.34
			3	144.34
			27	144.34
			30	144.34
09/09/2025	11:03:33.728	10		144.42
			10	144.42
			10	144.42
09/09/2025	11:02:29.881	10		144.36
			10	144.36
			10	144.36
09/09/2025	11:02:09.631	10		144.36
			10	144.36
			10	144.36
09/09/2025	11:02:02.937	30		144.42
			30	144.42
			30	144.42
09/09/2025	11:01:37.359	20		144.40
			20	144.40
			20	144.40
09/09/2025	11:01:31.816	15		144.38
			15	144.38
			15	144.38
09/09/2025	11:01:24.531	3		144.38
			3	144.38
			3	144.38
09/09/2025	11:01:12.647	1		144.42
			1	144.42
			1	144.42
09/09/2025	11:00:38.004	10		144.36
			10	144.36
			10	144.36
09/09/2025	11:00:23.434	1		144.42
			1	144.42
			1	144.42
09/09/2025	11:00:09.347	60		144.38
			60	144.38
			60	144.38
09/09/2025	11:00:03.204	1		144.38
			1	144.38
			1	144.38
09/09/2025	10:58:47.143	1		144.38
			1	144.38
			1	144.38
09/09/2025	10:58:45.950	11		144.38
			11	144.38
			11	144.38
09/09/2025	10:58:24.993	30		144.40
			30	144.40
			30	144.40
09/09/2025	10:58:19.214	13		144.40
			13	144.40
			13	144.40
09/09/2025	10:58:10.625	61		144.40
			61	144.40
			61	144.40
09/09/2025	10:57:42.770	20		144.46
			20	144.46
			20	144.46
09/09/2025	10:57:35.589	14		144.46
			14	144.46
			14	144.46
09/09/2025	10:57:30.197	150		144.40
			150	144.40
			150	144.40
09/09/2025	10:57:21.903	10		144.38
			10	144.38
			10	144.38
09/09/2025	10:57:13.147	1		144.42
			1	144.42
			1	144.42
09/09/2025	10:56:37.535	3		144.30
			3	144.30
			3	144.30
09/09/2025	10:56:24.252	1		144.34
			1	144.34
			1	144.34
09/09/2025	10:56:21.378	48		144.28
			48	144.28
			48	144.28
09/09/2025	10:56:19.922	1		144.34
			1	144.34
			1	144.34
09/09/2025	10:56:00.303	1		144.32
			1	144.32
			1	144.32
09/09/2025	10:55:46.413	200		144.30
			200	144.30
			200	144.30
09/09/2025	10:55:41.380	14		144.26
			14	144.26
			14	144.26
09/09/2025	10:55:36.260	1		144.32
			1	144.32
			1	144.32
09/09/2025	10:55:33.629	5		144.34
			5	144.34
			5	144.34
09/09/2025	10:55:24.485	17		144.32
			17	144.32
			17	144.32
09/09/2025	10:55:23.381	1		144.32
			1	144.32
			1	144.32
09/09/2025	10:54:32.994	200		144.30
			200	144.30
			200	144.30
09/09/2025	10:54:30.754	2		144.24
			2	144.24
			2	144.24
09/09/2025	10:54:22.304	200		144.24
			200	144.24
			200	144.24
09/09/2025	10:53:59.856	100		144.26
			100	144.26
			100	144.26
09/09/2025	10:53:42.361	1		144.28
			1	144.28
			1	144.28
09/09/2025	10:53:35.714	65		144.28
			65	144.28
			65	144.28
09/09/2025	10:53:09.467	2		144.30
			2	144.30
			2	144.30
09/09/2025	10:52:54.001	20		144.24
			20	144.24
			20	144.24
09/09/2025	10:52:37.716	2		144.30
			2	144.30
			2	144.30
09/09/2025	10:52:06.633	14		144.30
			14	144.30
			14	144.30
09/09/2025	10:52:03.670	100		144.28
			100	144.28
			100	144.28
09/09/2025	10:51:47.648	100		144.24
			100	144.24
			100	144.24
09/09/2025	10:51:34.556	7		144.32
			7	144.32
			7	144.32
09/09/2025	10:51:22.620	3		144.30
			3	144.30
			3	144.30

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

SpielVGG Unterhaching KGaA Bid: 2.52 / Ask: 2.58
Volume: 722 517
+41.57%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 13:21:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice