Nvidia Corp.

1992

1766

153.04

       

Date Time Volume Order Volume Price
19/12/2025 16:37:26.850 10   153.04
      10 153.04
      10 153.04
19/12/2025 16:37:15.877 500   153.10
      500 153.10
      500 153.10
19/12/2025 16:37:12.490 52   153.08
      52 153.08
      52 153.08
19/12/2025 16:37:12.333 5   153.08
      5 153.08
      5 153.08
19/12/2025 16:37:05.613 3   153.08
      3 153.08
      3 153.08
19/12/2025 16:37:02.700 3   153.12
      3 153.12
      3 153.12
19/12/2025 16:36:45.407 5   153.14
      5 153.14
      5 153.14
19/12/2025 16:36:29.100 20   153.00
      20 153.00
      20 153.00
19/12/2025 16:36:27.658 4   153.00
      4 153.00
      4 153.00
19/12/2025 16:36:19.803 250   153.00
      250 153.00
      250 153.00
19/12/2025 16:35:45.609 150   153.04
      150 153.04
      150 153.04
19/12/2025 16:35:40.499 2   153.00
      2 153.00
      2 153.00
19/12/2025 16:35:39.170 10   153.04
      10 153.04
      10 153.04
19/12/2025 16:35:31.466 25   152.96
      25 152.96
      25 152.96
19/12/2025 16:35:29.596 9   152.94
      9 152.94
      9 152.94
19/12/2025 16:35:23.232 8   152.94
      8 152.94
      8 152.94
19/12/2025 16:35:11.273 19   152.96
      19 152.96
      19 152.96
19/12/2025 16:34:58.843 545   152.88
      545 152.88
      545 152.88
19/12/2025 16:34:58.761 50   152.88
      50 152.88
      50 152.88
19/12/2025 16:34:42.817 30   153.00
      30 153.00
      30 153.00
19/12/2025 16:34:23.892 15   152.94
      15 152.94
      15 152.94
19/12/2025 16:34:08.308 30   152.92
      30 152.92
      30 152.92
19/12/2025 16:33:38.239 4   153.00
      4 153.00
      4 153.00
19/12/2025 16:33:33.434 30   153.02
      30 153.02
      30 153.02
19/12/2025 16:33:29.886 20   153.02
      20 153.02
      20 153.02
19/12/2025 16:33:29.802 822   153.00
      800 153.00
      822 153.00
      22 153.00
19/12/2025 16:33:19.870 33   152.94
      33 152.94
      33 152.94
19/12/2025 16:33:16.604 28   152.90
      28 152.90
      28 152.90
19/12/2025 16:32:46.907 130   152.90
      130 152.90
      130 152.90
19/12/2025 16:32:08.067 4   152.80
      4 152.80
      4 152.80
19/12/2025 16:31:47.617 8   152.62
      8 152.62
      8 152.62
19/12/2025 16:31:25.295 110   152.40
      110 152.40
      110 152.40
19/12/2025 16:30:49.027 250   152.24
      250 152.24
      250 152.24
19/12/2025 16:30:37.726 3   152.30
      3 152.30
      3 152.30
19/12/2025 16:30:18.845 300   152.38
      300 152.38
      300 152.38
19/12/2025 16:30:03.199 26   152.34
      26 152.34
      26 152.34
19/12/2025 16:30:00.747 45   152.44
      45 152.44
      45 152.44
19/12/2025 16:29:48.504 5   152.48
      5 152.48
      5 152.48
19/12/2025 16:29:37.030 1   152.50
      1 152.50
      1 152.50
19/12/2025 16:29:27.677 305   152.50
      305 152.50
      305 152.50
19/12/2025 16:29:04.733 303   152.38
      303 152.38
      303 152.38
19/12/2025 16:28:58.432 26   152.44
      26 152.44
      26 152.44
19/12/2025 16:28:58.086 3   152.44
      3 152.44
      3 152.44
19/12/2025 16:28:48.216 4   152.48
      4 152.48
      4 152.48
19/12/2025 16:28:43.220 10   152.42
      10 152.42
      10 152.42
19/12/2025 16:28:30.872 100   152.36
      100 152.36
      100 152.36
19/12/2025 16:28:17.021 1   152.34
      1 152.34
      1 152.34
19/12/2025 16:28:08.441 40   152.26
      40 152.26
      40 152.26
19/12/2025 16:27:57.422 6   152.22
      6 152.22
      6 152.22
19/12/2025 16:27:48.343 1   152.18
      1 152.18
      1 152.18
19/12/2025 16:27:33.238 200   152.14
      200 152.14
      200 152.14
19/12/2025 16:27:14.519 325   152.10
      325 152.10
      325 152.10
19/12/2025 16:27:02.559 318   152.16
      318 152.16
      318 152.16
19/12/2025 16:26:51.619 100   152.18
      100 152.18
      100 152.18
19/12/2025 16:26:44.028 500   152.20
      500 152.20
      500 152.20
19/12/2025 16:26:33.790 20   152.22
      20 152.22
      20 152.22
19/12/2025 16:26:31.418 10   152.18
      10 152.18
      10 152.18
19/12/2025 16:26:22.520 1   152.28
      1 152.28
      1 152.28
19/12/2025 16:26:21.868 20   152.22
      20 152.22
      20 152.22
19/12/2025 16:26:17.351 350   152.22
      350 152.22
      350 152.22
19/12/2025 16:26:11.494 800   152.22
      800 152.22
      800 152.22
19/12/2025 16:26:03.428 30   152.34
      30 152.34
      30 152.34
19/12/2025 16:25:42.465 100   152.38
      100 152.38
      100 152.38
19/12/2025 16:25:42.289 2   152.38
      2 152.38
      2 152.38
19/12/2025 16:24:55.927 30   152.42
      30 152.42
      30 152.42
19/12/2025 16:24:39.981 1   152.46
      1 152.46
      1 152.46
19/12/2025 16:24:06.181 1   152.38
      1 152.38
      1 152.38
19/12/2025 16:23:48.072 14   152.40
      14 152.40
      14 152.40
19/12/2025 16:23:27.660 5   152.52
      5 152.52
      5 152.52
19/12/2025 16:23:25.574 100   152.44
      100 152.44
      100 152.44
19/12/2025 16:23:20.907 3   152.44
      3 152.44
      3 152.44
19/12/2025 16:23:12.659 2   152.50
      2 152.50
      2 152.50
19/12/2025 16:23:05.441 2   152.50
      2 152.50
      2 152.50
19/12/2025 16:22:57.567 3   152.50
      3 152.50
      3 152.50
19/12/2025 16:22:56.838 7   152.44
      7 152.44
      7 152.44
19/12/2025 16:22:50.602 50   152.42
      50 152.42
      50 152.42
19/12/2025 16:22:50.396 13   152.44
      13 152.44
      13 152.44
19/12/2025 16:22:40.953 1   152.42
      1 152.42
      1 152.42
19/12/2025 16:22:40.828 540   152.40
      540 152.40
      540 152.40
19/12/2025 16:22:34.875 3   152.52
      3 152.52
      3 152.52
19/12/2025 16:22:25.037 49   152.50
      49 152.50
      49 152.50
19/12/2025 16:22:12.748 15   152.48
      15 152.48
      15 152.48
19/12/2025 16:22:02.302 34   152.48
      34 152.48
      34 152.48
19/12/2025 16:21:12.193 1   152.56
      1 152.56
      1 152.56
19/12/2025 16:21:10.074 5   152.54
      5 152.54
      5 152.54
19/12/2025 16:21:05.639 150   152.60
      150 152.60
      150 152.60
19/12/2025 16:20:44.490 43   152.60
      43 152.60
      43 152.60
19/12/2025 16:20:25.245 1   152.60
      1 152.60
      1 152.60
19/12/2025 16:20:00.353 2   152.68
      2 152.68
      2 152.68
19/12/2025 16:19:59.535 8   152.72
      8 152.72
      8 152.72
19/12/2025 16:19:21.943 432   152.54
      432 152.54
      432 152.54
19/12/2025 16:19:21.709 50   152.58
      50 152.58
      50 152.58
19/12/2025 16:19:12.073 20   152.52
      20 152.52
      20 152.52
19/12/2025 16:18:47.912 100   152.54
      100 152.54
      100 152.54
19/12/2025 16:18:28.220 450   152.66
      450 152.66
      450 152.66
19/12/2025 16:18:12.635 81   152.66
      81 152.66
      81 152.66
19/12/2025 16:18:10.940 1   152.58
      1 152.58
      1 152.58
19/12/2025 16:17:59.217 22   152.52
      22 152.52
      22 152.52
19/12/2025 16:17:30.761 20   152.60
      20 152.60
      20 152.60
19/12/2025 16:17:25.083 53   152.46
      53 152.46
      53 152.46
19/12/2025 16:17:21.437 35   152.50
      35 152.50
      35 152.50
19/12/2025 16:17:16.645 1   152.50
      1 152.50
      1 152.50
19/12/2025 16:17:02.447 2   152.54
      2 152.54
      2 152.54
19/12/2025 16:17:00.669 1   152.50
      1 152.50
      1 152.50
19/12/2025 16:16:58.423 54   152.50
      54 152.50
      54 152.50
19/12/2025 16:16:56.470 200   152.52
      200 152.52
      200 152.52
19/12/2025 16:16:55.210 6   152.60
      6 152.60
      6 152.60
19/12/2025 16:16:44.386 10   152.72
      10 152.72
      10 152.72
19/12/2025 16:16:42.124 9   152.72
      9 152.72
      9 152.72
19/12/2025 16:16:40.920 1   152.76
      1 152.76
      1 152.76
19/12/2025 16:16:36.038 10   152.82
      10 152.82
      10 152.82
19/12/2025 16:16:10.938 40   152.90
      40 152.90
      40 152.90
19/12/2025 16:16:09.441 35   152.90
      35 152.90
      35 152.90
19/12/2025 16:16:06.783 20   152.90
      20 152.90
      20 152.90
19/12/2025 16:15:42.376 50   152.90
      50 152.90
      50 152.90
19/12/2025 16:15:42.245 20   152.90
      20 152.90
      20 152.90
19/12/2025 16:15:39.558 50   152.80
      50 152.80
      50 152.80
19/12/2025 16:15:34.262 3   152.74
      3 152.74
      3 152.74
19/12/2025 16:15:28.490 105   152.62
      105 152.62
      105 152.62
19/12/2025 16:15:26.496 200   152.64
      200 152.64
      200 152.64
19/12/2025 16:15:24.275 568   152.50
      472 152.50
      30 152.50
      568 152.50
      66 152.50
19/12/2025 16:15:24.203 30   152.50
      30 152.50
      30 152.50
19/12/2025 16:14:51.742 1   152.68
      1 152.68
      1 152.68
19/12/2025 16:14:25.029 10   152.64
      10 152.64
      10 152.64
19/12/2025 16:14:15.740 35   152.62
      35 152.62
      35 152.62
19/12/2025 16:14:14.184 800   152.60
      800 152.60
      800 152.60
19/12/2025 16:14:10.175 150   152.70
      150 152.70
      150 152.70
19/12/2025 16:14:04.946 2   152.74
      2 152.74
      2 152.74
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

       

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)