Tradegate Exchange

Nvidia Corp.

717

379

119.70

Date	Time	Volume	Order Volume	Price
15/05/2025	08:25:32.049	10		119.70
			10	119.70
			10	119.70
15/05/2025	08:25:23.453	316		119.86
			316	119.86
			316	119.86
15/05/2025	08:25:06.921	310		119.80
			300	119.80
			10	119.80
			310	119.80
15/05/2025	08:25:00.171	360		119.82
			360	119.82
			360	119.82
15/05/2025	08:24:56.980	8		119.90
			8	119.90
			8	119.90
15/05/2025	08:24:54.932	65		119.90
			65	119.90
			65	119.90
15/05/2025	08:24:52.362	19		119.82
			19	119.82
			19	119.82
15/05/2025	08:24:48.019	30		119.82
			30	119.82
			30	119.82
15/05/2025	08:24:46.112	3		119.82
			3	119.82
			3	119.82
15/05/2025	08:24:41.826	7		119.82
			7	119.82
			7	119.82
15/05/2025	08:24:33.532	1		119.90
			1	119.90
			1	119.90
15/05/2025	08:24:27.802	2 006		119.88
			99	119.88
			1	119.88
			1 906	119.88
			5	119.88
			2 001	119.88
15/05/2025	08:24:09.456	29		119.90
			29	119.90
			29	119.90
15/05/2025	08:24:08.266	92		119.98
			42	119.98
			92	119.98
			50	119.98
15/05/2025	08:24:02.404	500		119.90
			500	119.90
			500	119.90
15/05/2025	08:23:52.873	500		119.90
			500	119.90
			500	119.90
15/05/2025	08:23:45.187	50		119.90
			1	119.90
			9	119.90
			40	119.90
			50	119.90
15/05/2025	08:23:22.892	5		119.98
			5	119.98
			5	119.98
15/05/2025	08:22:59.065	250		119.98
			250	119.98
			250	119.98
15/05/2025	08:22:58.084	20		119.98
			20	119.98
			20	119.98
15/05/2025	08:22:47.813	281		119.90
			281	119.90
			281	119.90
15/05/2025	08:22:45.502	20		119.90
			20	119.90
			20	119.90
15/05/2025	08:22:39.560	1 152		120.00
			500	120.00
			616	120.00
			100	120.00
			60	120.00
			36	120.00
			992	120.00
15/05/2025	08:22:31.563	1 118		120.00
			500	120.00
			118	120.00
			500	120.00
			1 118	120.00
15/05/2025	08:22:24.619	821		120.00
			100	120.00
			181	120.00
			1	120.00
			20	120.00
			820	120.00
			20	120.00
			500	120.00
15/05/2025	08:22:19.255	270		119.90
			120	119.90
			100	119.90
			50	119.90
			270	119.90
15/05/2025	08:22:10.967	800		119.80
			800	119.80
			500	119.80
			220	119.80
			80	119.80
15/05/2025	08:22:04.562	49		119.66
			49	119.66
			49	119.66
15/05/2025	08:22:00.665	39		119.66
			39	119.66
			39	119.66
15/05/2025	08:21:57.819	25		119.80
			25	119.80
			25	119.80
15/05/2025	08:21:52.135	50		119.66
			50	119.66
			50	119.66
15/05/2025	08:21:49.769	6		119.80
			6	119.80
			6	119.80
15/05/2025	08:21:45.663	2		119.66
			2	119.66
			2	119.66
15/05/2025	08:21:38.722	250		119.78
			250	119.78
			250	119.78
15/05/2025	08:21:37.417	500		119.78
			500	119.78
			500	119.78
15/05/2025	08:21:35.099	35		119.66
			35	119.66
			35	119.66
15/05/2025	08:21:32.293	298		119.78
			298	119.78
			298	119.78
15/05/2025	08:21:25.691	500		119.66
			500	119.66
			500	119.66
15/05/2025	08:21:24.023	9		119.80
			9	119.80
			9	119.80
15/05/2025	08:21:19.382	46		119.66
			46	119.66
			33	119.66
			13	119.66
15/05/2025	08:21:10.672	30		119.66
			30	119.66
			30	119.66
15/05/2025	08:21:07.099	7		119.66
			7	119.66
			7	119.66
15/05/2025	08:21:05.619	125		119.66
			100	119.66
			125	119.66
			25	119.66
15/05/2025	08:21:03.405	1		119.80
			1	119.80
			1	119.80
15/05/2025	08:20:57.836	21		119.80
			21	119.80
			21	119.80
15/05/2025	08:20:56.221	172		119.64
			172	119.64
			172	119.64
15/05/2025	08:20:52.411	65		119.64
			65	119.64
			65	119.64
15/05/2025	08:20:50.349	600		119.76
			600	119.76
			500	119.76
			100	119.76
15/05/2025	08:20:45.704	500		119.74
			500	119.74
			500	119.74
15/05/2025	08:20:42.495	4		119.74
			4	119.74
			4	119.74
15/05/2025	08:20:39.581	116		119.74
			116	119.74
			116	119.74
15/05/2025	08:20:36.804	4		119.64
			4	119.64
			4	119.64
15/05/2025	08:20:24.547	189		119.64
			189	119.64
			189	119.64
15/05/2025	08:20:15.078	127		119.70
			127	119.70
			127	119.70
15/05/2025	08:20:10.933	75		119.64
			75	119.64
			75	119.64
15/05/2025	08:20:08.276	50		119.64
			50	119.64
			50	119.64
15/05/2025	08:20:05.705	122		119.64
			57	119.64
			122	119.64
			65	119.64
15/05/2025	08:20:04.675	60		119.64
			30	119.64
			30	119.64
			60	119.64
15/05/2025	08:19:58.366	500		119.78
			500	119.78
			500	119.78
15/05/2025	08:19:54.124	1		119.78
			1	119.78
			1	119.78
15/05/2025	08:19:41.149	4		119.72
			4	119.72
			4	119.72
15/05/2025	08:19:35.732	8		119.72
			8	119.72
			8	119.72
15/05/2025	08:19:32.873	3 300		119.72
			2 755	119.72
			1 050	119.72
			750	119.72
			1 500	119.72
			500	119.72
			15	119.72
			30	119.72
15/05/2025	08:19:19.495	620		119.80
			90	119.80
			100	119.80
			450	119.80
			25	119.80
			27	119.80
			23	119.80
			30	119.80
			95	119.80
			300	119.80
			100	119.80
15/05/2025	08:18:59.326	1 100		119.84
			15	119.84
			125	119.84
			31	119.84
			17	119.84
			33	119.84
			50	119.84
			26	119.84
			660	119.84
			1 000	119.84
			99	119.84
			44	119.84
			100	119.84
15/05/2025	08:18:48.710	300		119.94
			100	119.94
			100	119.94
			22	119.94
			200	119.94
			10	119.94
			168	119.94
15/05/2025	08:18:45.112	1 794		120.00
			30	120.00
			9	120.00
			100	120.00
			25	120.00
			1 794	120.00
			4	120.00
			50	120.00
			3	120.00
			1 095	120.00
			20	120.00
			9	120.00
			20	120.00
			150	120.00
			8	120.00
			30	120.00
			20	120.00
			42	120.00
			2	120.00
			20	120.00
			60	120.00
			30	120.00
			4	120.00
			13	120.00
			50	120.00
15/05/2025	08:18:39.540	494		120.02
			494	120.02
			494	120.02
15/05/2025	08:18:37.886	76		120.02
			2	120.02
			74	120.02
			76	120.02
15/05/2025	08:18:25.075	80		120.02
			80	120.02
			80	120.02
15/05/2025	08:18:13.622	100		120.02
			100	120.02
			100	120.02
15/05/2025	08:18:10.654	2		120.08
			2	120.08
			2	120.08
15/05/2025	08:18:06.986	10		120.02
			10	120.02
			10	120.02
15/05/2025	08:18:00.583	216		120.04
			216	120.04
			106	120.04
			10	120.04
			100	120.04
15/05/2025	08:17:52.035	480		120.06
			480	120.06
			480	120.06
15/05/2025	08:17:48.674	100		120.18
			100	120.18
			100	120.18
15/05/2025	08:17:38.763	500		120.12
			500	120.12
			500	120.12
15/05/2025	08:17:34.841	75		120.12
			75	120.12
			75	120.12
15/05/2025	08:17:33.327	40		120.28
			40	120.28
			40	120.28
15/05/2025	08:17:28.211	74		120.12
			74	120.12
			74	120.12
15/05/2025	08:17:25.039	1		120.28
			1	120.28
			1	120.28
15/05/2025	08:17:23.471	200		120.28
			40	120.28
			80	120.28
			30	120.28
			50	120.28
			200	120.28
15/05/2025	08:16:43.101	10		120.34
			10	120.34
			10	120.34
15/05/2025	08:16:14.499	16		120.12
			16	120.12
			16	120.12
15/05/2025	08:16:05.093	2		120.12
			2	120.12
			2	120.12
15/05/2025	08:15:59.000	100		120.26
			48	120.26
			100	120.26
			52	120.26
15/05/2025	08:15:57.288	1		120.26
			1	120.26
			1	120.26
15/05/2025	08:15:55.974	20		120.26
			20	120.26
			20	120.26
15/05/2025	08:15:52.637	4		120.26
			4	120.26
			4	120.26
15/05/2025	08:15:32.381	500		120.20
			5	120.20
			495	120.20
			500	120.20
15/05/2025	08:15:24.240	100		120.04
			100	120.04
			100	120.04
15/05/2025	08:15:18.280	1		120.20
			1	120.20
			1	120.20
15/05/2025	08:15:15.848	1		120.20
			1	120.20
			1	120.20
15/05/2025	08:15:02.640	500		120.14
			500	120.14
			500	120.14
15/05/2025	08:14:55.864	15		120.02
			15	120.02
			15	120.02
15/05/2025	08:14:52.101	42		120.02
			42	120.02
			42	120.02
15/05/2025	08:14:49.132	42		120.18
			42	120.18
			42	120.18
15/05/2025	08:14:44.867	1 500		120.02
			1 500	120.02
			1 499	120.02
			1	120.02
15/05/2025	08:14:34.579	500		120.10
			500	120.10
			500	120.10
15/05/2025	08:14:21.710	30		120.10
			30	120.10
			30	120.10
15/05/2025	08:14:17.884	1		120.10
			1	120.10
			1	120.10
15/05/2025	08:14:13.713	250		120.20
			250	120.20
			250	120.20
15/05/2025	08:14:07.009	940		120.10
			50	120.10
			80	120.10
			940	120.10
			810	120.10
15/05/2025	08:14:02.358	600		120.22
			500	120.22
			100	120.22
			600	120.22
15/05/2025	08:13:59.014	40		120.22
			40	120.22
			40	120.22
15/05/2025	08:13:57.116	2		120.22
			2	120.22
			2	120.22
15/05/2025	08:13:56.402	1		120.34
			1	120.34
			1	120.34
15/05/2025	08:13:54.377	1		120.34
			1	120.34
			1	120.34
15/05/2025	08:13:48.890	24		120.22
			24	120.22
			24	120.22
15/05/2025	08:13:37.645	182		120.22
			100	120.22
			182	120.22
			82	120.22
15/05/2025	08:13:28.264	3		120.34
			3	120.34
			3	120.34
15/05/2025	08:13:18.432	1		120.16
			1	120.16
			1	120.16
15/05/2025	08:13:04.969	5		120.34
			5	120.34
			5	120.34
15/05/2025	08:13:00.782	30		120.16
			30	120.16
			30	120.16
15/05/2025	08:12:46.546	78		120.16
			78	120.16
			78	120.16
15/05/2025	08:12:41.203	9		120.16
			9	120.16
			9	120.16
15/05/2025	08:12:34.466	500		120.28
			93	120.28
			78	120.28
			100	120.28
			1	120.28
			60	120.28
			155	120.28
			500	120.28
			13	120.28
15/05/2025	08:12:12.803	500		120.26
			500	120.26
			500	120.26
15/05/2025	08:12:03.979	91		120.06
			91	120.06
			91	120.06
15/05/2025	08:12:00.155	500		120.18
			46	120.18
			500	120.18
			155	120.18
			65	120.18
			234	120.18
15/05/2025	08:11:55.059	15		120.10
			15	120.10
			15	120.10
15/05/2025	08:11:52.299	3		120.06
			3	120.06
			3	120.06
15/05/2025	08:11:49.171	500		120.16
			403	120.16
			97	120.16
			500	120.16
15/05/2025	08:11:45.140	5		120.02
			5	120.02
			5	120.02
15/05/2025	08:11:37.973	323		120.02
			323	120.02
			323	120.02
15/05/2025	08:11:29.787	155		120.10
			155	120.10
			155	120.10
15/05/2025	08:11:16.953	483		120.14
			483	120.14
			483	120.14
15/05/2025	08:11:14.147	10		120.02
			10	120.02
			10	120.02
15/05/2025	08:11:13.608	5		120.14
			5	120.14
			5	120.14
15/05/2025	08:11:08.920	275		120.10
			89	120.10
			275	120.10
			186	120.10
15/05/2025	08:11:08.217	44		120.10
			44	120.10
			44	120.10
15/05/2025	08:11:07.515	20		120.10
			20	120.10
			20	120.10
15/05/2025	08:11:01.005	1 600		120.04
			10	120.04
			1 500	120.04
			5	120.04
			95	120.04
			1 495	120.04
			95	120.04
15/05/2025	08:10:50.184	603		120.10
			603	120.10
			100	120.10
			500	120.10
			3	120.10
15/05/2025	08:10:41.701	130		120.16
			130	120.16
			130	120.16
15/05/2025	08:10:38.184	114		120.16
			114	120.16
			114	120.16
15/05/2025	08:10:33.479	51		120.12
			51	120.12
			51	120.12
15/05/2025	08:10:18.466	3		120.12
			3	120.12
			3	120.12
15/05/2025	08:10:11.461	2 000		120.14
			2 000	120.14
			2 000	120.14
15/05/2025	08:10:09.052	26		120.12
			6	120.12
			26	120.12
			8	120.12
			12	120.12
15/05/2025	08:10:08.004	20		120.12
			20	120.12
			20	120.12
15/05/2025	08:10:05.661	178		120.18
			74	120.18
			178	120.18
			100	120.18
			4	120.18
15/05/2025	08:09:57.316	2 965		120.20
			500	120.20
			80	120.20
			2 965	120.20
			20	120.20
			45	120.20
			2 320	120.20
15/05/2025	08:09:38.303	2 035		120.20
			2 035	120.20
			500	120.20
			35	120.20
			1 500	120.20
15/05/2025	08:09:20.110	51		120.22
			51	120.22
			51	120.22
15/05/2025	08:09:19.622	500		120.22
			500	120.22
			500	120.22
15/05/2025	08:09:17.541	100		120.24
			100	120.24
			100	120.24
15/05/2025	08:09:13.043	100		120.26
			100	120.26
			100	120.26
15/05/2025	08:09:06.024	148		120.22
			148	120.22
			148	120.22
15/05/2025	08:08:57.082	163		120.22
			163	120.22
			163	120.22
15/05/2025	08:08:51.857	200		120.26
			200	120.26
			200	120.26
15/05/2025	08:08:41.661	500		120.22
			500	120.22
			500	120.22
15/05/2025	08:08:31.040	120		120.22
			120	120.22
			120	120.22
15/05/2025	08:08:29.029	29		120.22
			29	120.22
			29	120.22
15/05/2025	08:08:27.529	20		120.26
			20	120.26
			20	120.26
15/05/2025	08:08:25.165	500		120.26
			500	120.26
			500	120.26
15/05/2025	08:08:22.096	350		120.22
			350	120.22
			350	120.22
15/05/2025	08:08:19.101	82		120.26
			17	120.26
			65	120.26
			2	120.26
			80	120.26
15/05/2025	08:07:59.492	300		120.22
			300	120.22
			300	120.22
15/05/2025	08:07:58.789	210		120.22
			210	120.22
			210	120.22
15/05/2025	08:07:41.493	500		120.22
			500	120.22
			500	120.22
15/05/2025	08:07:40.785	255		120.22
			255	120.22
			255	120.22
15/05/2025	08:07:16.133	10		120.40
			10	120.40
			10	120.40
15/05/2025	08:07:13.128	20		120.34
			20	120.34
			20	120.34
15/05/2025	08:07:07.933	1 810		120.26
			1 250	120.26
			59	120.26
			779	120.26
			500	120.26
			1	120.26
			1	120.26
			1 000	120.26
			30	120.26
15/05/2025	08:06:46.739	130		120.22
			130	120.22
			130	120.22
15/05/2025	08:06:44.450	500		120.22
			500	120.22
			500	120.22
15/05/2025	08:06:42.543	2		120.22
			2	120.22
			2	120.22
15/05/2025	08:06:38.519	4		120.22
			4	120.22
			4	120.22
15/05/2025	08:06:33.243	300		120.28
			181	120.28
			300	120.28
			119	120.28
15/05/2025	08:06:01.801	251		120.22
			251	120.22
			251	120.22
15/05/2025	08:05:58.470	10		120.24
			10	120.24
			10	120.24
15/05/2025	08:05:58.236	25		120.32
			25	120.32
			25	120.32
15/05/2025	08:05:53.542	21		120.26
			21	120.26
			21	120.26
15/05/2025	08:05:47.227	68		120.26
			68	120.26
			68	120.26
15/05/2025	08:05:45.283	4		120.32
			4	120.32
			4	120.32
15/05/2025	08:05:41.982	100		120.28
			100	120.28
			100	120.28
15/05/2025	08:05:36.443	1		120.34
			1	120.34
			1	120.34
15/05/2025	08:05:35.968	9		120.26
			9	120.26
			9	120.26
15/05/2025	08:05:35.844	1		120.34
			1	120.34
			1	120.34
15/05/2025	08:05:34.939	3		120.32
			3	120.32
			3	120.32
15/05/2025	08:05:34.436	1		120.32
			1	120.32
			1	120.32
15/05/2025	08:05:33.328	1		120.26
			1	120.26
			1	120.26
15/05/2025	08:05:28.991	45		120.34
			45	120.34
			43	120.34
			2	120.34
15/05/2025	08:05:19.470	500		120.26
			500	120.26
			500	120.26
15/05/2025	08:05:13.945	500		120.26
			500	120.26
			500	120.26
15/05/2025	08:05:12.302	21		120.36
			21	120.36
			21	120.36
15/05/2025	08:05:11.228	20		120.26
			20	120.26
			20	120.26
15/05/2025	08:05:04.758	15		120.36
			15	120.36
			15	120.36
15/05/2025	08:05:03.160	300		120.36
			141	120.36
			300	120.36
			159	120.36
15/05/2025	08:04:59.656	12		120.26
			12	120.26
			12	120.26
15/05/2025	08:04:53.619	81		120.26
			81	120.26
			81	120.26
15/05/2025	08:04:49.510	69		120.34
			69	120.34
			69	120.34
15/05/2025	08:04:49.160	148		120.26
			148	120.26
			48	120.26
			100	120.26
15/05/2025	08:04:36.297	50		120.26
			50	120.26
			50	120.26
15/05/2025	08:04:28.226	1		120.44
			1	120.44
			1	120.44
15/05/2025	08:04:17.866	3		120.26
			3	120.26
			3	120.26
15/05/2025	08:04:09.514	9		120.44
			9	120.44
			9	120.44
15/05/2025	08:04:06.932	30		120.26
			5	120.26
			30	120.26
			25	120.26
15/05/2025	08:03:54.804	400		120.36
			400	120.36
			400	120.36
15/05/2025	08:03:54.101	400		120.36
			400	120.36
			400	120.36
15/05/2025	08:03:51.256	25		120.26
			25	120.26
			25	120.26
15/05/2025	08:03:51.113	5		120.26
			5	120.26
			5	120.26
15/05/2025	08:03:44.119	175		120.38
			175	120.38
			175	120.38
15/05/2025	08:03:43.348	20		120.40
			20	120.40
			20	120.40
15/05/2025	08:03:40.842	1		120.48
			1	120.48
			1	120.48
15/05/2025	08:03:34.494	200		120.40
			200	120.40
			200	120.40
15/05/2025	08:03:21.736	100		120.40
			100	120.40
			100	120.40
15/05/2025	08:03:19.119	15		120.48
			15	120.48
			15	120.48
15/05/2025	08:03:14.392	1		120.48
			1	120.48
			1	120.48
15/05/2025	08:02:47.512	20		120.40
			20	120.40
			20	120.40
15/05/2025	08:02:33.874	5		120.40
			5	120.40
			5	120.40
15/05/2025	08:02:28.781	210		120.40
			210	120.40
			210	120.40
15/05/2025	08:02:22.473	32		120.40
			32	120.40
			32	120.40
15/05/2025	08:02:13.633	193		120.44
			93	120.44
			193	120.44
			100	120.44
15/05/2025	08:02:12.207	190		120.46
			190	120.46
			190	120.46
15/05/2025	08:02:07.693	2		120.56
			2	120.56
			2	120.56
15/05/2025	08:01:58.798	82		120.56
			82	120.56
			71	120.56
			11	120.56
15/05/2025	08:01:55.926	28		120.56
			28	120.56
			28	120.56
15/05/2025	08:01:55.621	75		120.46
			75	120.46
			75	120.46
15/05/2025	08:01:55.024	1		120.56
			1	120.56
			1	120.56
15/05/2025	08:01:52.955	8		120.56
			8	120.56
			8	120.56
15/05/2025	08:01:48.382	5		120.56
			5	120.56
			5	120.56
15/05/2025	08:01:23.303	350		120.50
			350	120.50
			350	120.50
15/05/2025	08:01:18.662	9		120.40
			9	120.40
			9	120.40
15/05/2025	08:01:14.879	37		120.40
			37	120.40
			37	120.40
15/05/2025	08:01:13.188	5		120.40
			5	120.40
			5	120.40
15/05/2025	08:01:08.136	1		120.50
			1	120.50
			1	120.50
15/05/2025	08:01:05.657	175		120.48
			1	120.48
			110	120.48
			65	120.48
			174	120.48
15/05/2025	08:00:57.604	85		120.50
			85	120.50
			85	120.50
15/05/2025	08:00:54.845	300		120.50
			300	120.50
			300	120.50
15/05/2025	08:00:54.143	1		120.50
			1	120.50
			1	120.50
15/05/2025	08:00:54.021	3		120.50
			3	120.50
			3	120.50
15/05/2025	08:00:53.748	5		120.40
			5	120.40
			5	120.40
15/05/2025	08:00:51.463	10		120.40
			10	120.40
			10	120.40
15/05/2025	08:00:49.043	2		120.50
			2	120.50
			2	120.50
15/05/2025	08:00:34.961	500		120.50
			500	120.50
			500	120.50
15/05/2025	08:00:26.620	708		120.42
			708	120.42
			708	120.42
15/05/2025	08:00:24.646	20		120.42
			20	120.42
			20	120.42
15/05/2025	08:00:22.816	827		120.56
			718	120.56
			827	120.56
			109	120.56
15/05/2025	08:00:18.721	200		120.50
			200	120.50
			99	120.50
			101	120.50
15/05/2025	08:00:07.633	6		120.56
			6	120.56
			6	120.56
15/05/2025	08:00:04.801	35		120.42
			35	120.42
			35	120.42
15/05/2025	08:00:03.883	17		120.56
			10	120.56
			7	120.56
			17	120.56
15/05/2025	08:00:02.549	4		120.56
			4	120.56
			4	120.56
15/05/2025	07:59:34.780	3		120.42
			3	120.42
			3	120.42
15/05/2025	07:59:32.405	40		120.42
			40	120.42
			40	120.42
15/05/2025	07:59:26.828	15		120.42
			15	120.42
			15	120.42
15/05/2025	07:59:21.214	500		120.50
			500	120.50
			500	120.50
15/05/2025	07:59:20.529	350		120.50
			350	120.50
			350	120.50
15/05/2025	07:59:01.584	500		120.42
			500	120.42
			500	120.42
15/05/2025	07:58:47.295	37		120.54
			37	120.54
			37	120.54
15/05/2025	07:58:34.273	150		120.42
			150	120.42
			150	120.42
15/05/2025	07:58:32.148	50		120.42
			50	120.42
			50	120.42
15/05/2025	07:58:26.269	35		120.42
			35	120.42
			35	120.42
15/05/2025	07:58:11.749	3		120.42
			3	120.42
			3	120.42
15/05/2025	07:58:04.446	80		120.56
			80	120.56
			80	120.56
15/05/2025	07:57:44.957	30		120.58
			30	120.58
			30	120.58
15/05/2025	07:57:42.865	25		120.42
			25	120.42
			25	120.42
15/05/2025	07:57:17.656	3		120.58
			3	120.58
			3	120.58
15/05/2025	07:56:38.507	1		120.42
			1	120.42
			1	120.42
15/05/2025	07:56:19.718	47		120.42
			47	120.42
			47	120.42
15/05/2025	07:56:15.482	10		120.60
			10	120.60
			10	120.60
15/05/2025	07:56:06.334	90		120.50
			90	120.50
			90	120.50
15/05/2025	07:56:00.315	116		120.60
			3	120.60
			116	120.60
			113	120.60
15/05/2025	07:55:52.094	133		120.42
			133	120.42
			133	120.42
15/05/2025	07:55:31.078	1		120.66
			1	120.66
			1	120.66
15/05/2025	07:55:27.759	130		120.42
			130	120.42
			130	120.42
15/05/2025	07:55:15.289	1		120.42
			1	120.42
			1	120.42
15/05/2025	07:55:13.586	2		120.66
			2	120.66
			2	120.66
15/05/2025	07:55:08.331	346		120.46
			6	120.46
			50	120.46
			25	120.46
			100	120.46
			321	120.46
			190	120.46
15/05/2025	07:53:54.076	30		120.52
			30	120.52
			30	120.52
15/05/2025	07:53:43.575	172		120.52
			38	120.52
			1	120.52
			172	120.52
			3	120.52
			80	120.52
			50	120.52
15/05/2025	07:52:39.415	45		120.76
			45	120.76
			45	120.76
15/05/2025	07:52:31.338	10		120.52
			10	120.52
			10	120.52
15/05/2025	07:52:27.188	50		120.76
			50	120.76
			50	120.76
15/05/2025	07:52:25.589	61		120.52
			61	120.52
			61	120.52
15/05/2025	07:52:17.134	359		120.64
			359	120.64
			359	120.64
15/05/2025	07:52:11.712	500		120.54
			500	120.54
			500	120.54
15/05/2025	07:52:08.988	24		120.54
			24	120.54
			24	120.54
15/05/2025	07:52:07.766	50		120.38
			50	120.38
			50	120.38
15/05/2025	07:52:04.224	837		120.38
			200	120.38
			837	120.38
			17	120.38
			200	120.38
			420	120.38
15/05/2025	07:52:00.758	2 000		120.50
			4	120.50
			50	120.50
			1 446	120.50
			500	120.50
			2 000	120.50

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

thyssenkrupp AG

Bid: 9.042 / Ask: 9.098
Volume: 373 412
-4.23%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 08:25:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice