Tradegate Exchange

Advanced Micro Devices Inc.

1129

1036

103.96

Date	Time	Volume	Order Volume	Price
14/05/2025	14:58:25.375	10		103.96
			10	103.96
			10	103.96
14/05/2025	14:58:09.879	17		103.82
			17	103.82
			17	103.82
14/05/2025	14:57:42.546	19		103.84
			19	103.84
			19	103.84
14/05/2025	14:56:36.845	30		103.80
			30	103.80
			30	103.80
14/05/2025	14:56:10.606	100		103.72
			100	103.72
			100	103.72
14/05/2025	14:55:22.707	70		103.90
			70	103.90
			70	103.90
14/05/2025	14:55:13.109	100		103.96
			100	103.96
			100	103.96
14/05/2025	14:55:02.685	35		103.94
			35	103.94
			35	103.94
14/05/2025	14:53:46.556	20		104.06
			20	104.06
			20	104.06
14/05/2025	14:53:32.868	1		104.06
			1	104.06
			1	104.06
14/05/2025	14:53:11.451	20		104.04
			20	104.04
			20	104.04
14/05/2025	14:53:08.709	5		104.02
			5	104.02
			5	104.02
14/05/2025	14:52:06.267	5		104.16
			5	104.16
			5	104.16
14/05/2025	14:52:03.082	11		104.16
			11	104.16
			11	104.16
14/05/2025	14:51:22.261	10		104.00
			10	104.00
			10	104.00
14/05/2025	14:51:14.915	50		103.94
			50	103.94
			50	103.94
14/05/2025	14:51:02.642	50		103.92
			50	103.92
			50	103.92
14/05/2025	14:50:14.104	40		103.92
			40	103.92
			40	103.92
14/05/2025	14:49:48.073	50		103.94
			50	103.94
			50	103.94
14/05/2025	14:49:17.208	90		103.94
			90	103.94
			90	103.94
14/05/2025	14:48:31.515	19		104.06
			19	104.06
			19	104.06
14/05/2025	14:48:25.833	250		104.04
			250	104.04
			50	104.04
			200	104.04
14/05/2025	14:48:09.624	230		104.04
			200	104.04
			30	104.04
			230	104.04
14/05/2025	14:47:34.486	7		104.00
			7	104.00
			7	104.00
14/05/2025	14:47:32.770	8		104.10
			8	104.10
			8	104.10
14/05/2025	14:47:15.521	1		104.18
			1	104.18
			1	104.18
14/05/2025	14:46:35.911	25		104.12
			25	104.12
			25	104.12
14/05/2025	14:45:40.015	238		103.96
			238	103.96
			200	103.96
			38	103.96
14/05/2025	14:45:32.255	212		103.96
			200	103.96
			212	103.96
			12	103.96
14/05/2025	14:44:57.902	50		103.98
			50	103.98
			50	103.98
14/05/2025	14:44:53.052	200		103.94
			200	103.94
			200	103.94
14/05/2025	14:44:50.900	100		103.90
			100	103.90
			100	103.90
14/05/2025	14:44:20.152	8		104.16
			8	104.16
			8	104.16
14/05/2025	14:44:04.150	70		104.20
			70	104.20
			70	104.20
14/05/2025	14:44:04.047	70		104.22
			70	104.22
			70	104.22
14/05/2025	14:43:37.462	5		104.42
			5	104.42
			5	104.42
14/05/2025	14:43:00.753	50		104.24
			50	104.24
			50	104.24
14/05/2025	14:42:59.032	2		104.24
			2	104.24
			2	104.24
14/05/2025	14:42:36.118	10		104.28
			10	104.28
			10	104.28
14/05/2025	14:42:33.886	1		104.26
			1	104.26
			1	104.26
14/05/2025	14:42:13.983	5		104.40
			5	104.40
			5	104.40
14/05/2025	14:42:02.821	201		104.40
			201	104.40
			200	104.40
			1	104.40
14/05/2025	14:42:00.524	200		104.40
			199	104.40
			200	104.40
			1	104.40
14/05/2025	14:41:34.371	177		104.40
			177	104.40
			177	104.40
14/05/2025	14:41:33.917	3		104.40
			3	104.40
			3	104.40
14/05/2025	14:41:30.180	95		104.40
			95	104.40
			95	104.40
14/05/2025	14:41:25.709	3		104.38
			3	104.38
			3	104.38
14/05/2025	14:41:19.676	3		104.44
			3	104.44
			3	104.44
14/05/2025	14:41:17.272	47		104.44
			47	104.44
			47	104.44
14/05/2025	14:41:07.118	15		104.58
			15	104.58
			15	104.58
14/05/2025	14:40:56.599	100		104.56
			100	104.56
			100	104.56
14/05/2025	14:40:55.407	200		104.50
			200	104.50
			200	104.50
14/05/2025	14:40:49.266	95		104.50
			95	104.50
			95	104.50
14/05/2025	14:40:39.844	10		104.62
			10	104.62
			10	104.62
14/05/2025	14:39:38.460	8		104.74
			8	104.74
			8	104.74
14/05/2025	14:38:55.590	25		104.56
			25	104.56
			25	104.56
14/05/2025	14:38:42.242	200		104.66
			200	104.66
			200	104.66
14/05/2025	14:38:42.139	75		104.66
			75	104.66
			75	104.66
14/05/2025	14:38:31.441	100		104.70
			100	104.70
			100	104.70
14/05/2025	14:38:22.369	200		104.72
			200	104.72
			200	104.72
14/05/2025	14:38:16.604	170		104.66
			170	104.66
			170	104.66
14/05/2025	14:38:15.735	100		104.68
			100	104.68
			100	104.68
14/05/2025	14:38:12.264	250		104.78
			250	104.78
			250	104.78
14/05/2025	14:38:03.471	105		104.60
			105	104.60
			105	104.60
14/05/2025	14:37:55.852	105		104.58
			105	104.58
			105	104.58
14/05/2025	14:37:30.641	10		104.58
			10	104.58
			10	104.58
14/05/2025	14:37:15.145	6		104.58
			6	104.58
			6	104.58
14/05/2025	14:37:12.111	20		104.58
			20	104.58
			20	104.58
14/05/2025	14:36:33.424	55		104.56
			55	104.56
			55	104.56
14/05/2025	14:36:14.450	29		104.46
			29	104.46
			29	104.46
14/05/2025	14:35:23.763	96		104.48
			96	104.48
			96	104.48
14/05/2025	14:33:59.975	80		104.50
			80	104.50
			80	104.50
14/05/2025	14:32:56.654	100		104.54
			100	104.54
			100	104.54
14/05/2025	14:32:50.975	200		104.52
			200	104.52
			200	104.52
14/05/2025	14:32:43.571	100		104.58
			100	104.58
			100	104.58
14/05/2025	14:32:42.173	200		104.58
			200	104.58
			200	104.58
14/05/2025	14:32:33.332	200		104.54
			200	104.54
			200	104.54
14/05/2025	14:32:12.129	25		104.58
			25	104.58
			25	104.58
14/05/2025	14:31:41.093	50		104.58
			50	104.58
			50	104.58
14/05/2025	14:31:03.775	20		104.50
			20	104.50
			20	104.50
14/05/2025	14:30:41.685	5		104.36
			5	104.36
			5	104.36
14/05/2025	14:30:32.200	25		104.46
			25	104.46
			25	104.46
14/05/2025	14:30:24.887	50		104.44
			50	104.44
			50	104.44
14/05/2025	14:30:21.985	50		104.44
			50	104.44
			50	104.44
14/05/2025	14:30:21.087	10		104.44
			10	104.44
			10	104.44
14/05/2025	14:30:11.349	96		104.50
			92	104.50
			26	104.50
			4	104.50
			50	104.50
			20	104.50
14/05/2025	14:30:07.883	96		104.48
			96	104.48
			96	104.48
14/05/2025	14:30:03.450	4		104.48
			4	104.48
			4	104.48
14/05/2025	14:30:03.387	96		104.48
			96	104.48
			96	104.48
14/05/2025	14:29:39.502	48		104.48
			48	104.48
			48	104.48
14/05/2025	14:29:30.210	65		104.38
			2	104.38
			63	104.38
			65	104.38
14/05/2025	14:29:13.952	10		104.48
			10	104.48
			10	104.48
14/05/2025	14:28:27.959	96		104.48
			96	104.48
			96	104.48
14/05/2025	14:28:16.515	42		104.38
			42	104.38
			42	104.38
14/05/2025	14:28:08.698	38		104.48
			38	104.48
			38	104.48
14/05/2025	14:28:03.211	105		104.32
			105	104.32
			105	104.32
14/05/2025	14:27:22.429	42		104.46
			42	104.46
			42	104.46
14/05/2025	14:27:10.499	4		104.46
			4	104.46
			4	104.46
14/05/2025	14:26:52.795	2		104.46
			2	104.46
			2	104.46
14/05/2025	14:25:39.228	15		104.46
			15	104.46
			15	104.46
14/05/2025	14:25:38.889	17		104.46
			17	104.46
			17	104.46
14/05/2025	14:25:34.711	50		104.46
			50	104.46
			50	104.46
14/05/2025	14:24:03.609	5		104.48
			5	104.48
			5	104.48
14/05/2025	14:23:53.581	5		104.48
			5	104.48
			5	104.48
14/05/2025	14:23:46.533	100		104.46
			100	104.46
			100	104.46
14/05/2025	14:23:23.512	5		104.26
			5	104.26
			5	104.26
14/05/2025	14:22:36.549	24		104.32
			24	104.32
			24	104.32
14/05/2025	14:22:09.645	2		104.14
			2	104.14
			2	104.14
14/05/2025	14:21:11.969	1		104.32
			1	104.32
			1	104.32
14/05/2025	14:21:03.770	10		104.32
			10	104.32
			10	104.32
14/05/2025	14:19:23.718	5		104.48
			5	104.48
			5	104.48
14/05/2025	14:19:23.508	10		104.48
			10	104.48
			10	104.48
14/05/2025	14:19:23.413	6		104.48
			6	104.48
			6	104.48
14/05/2025	14:19:21.269	30		104.40
			30	104.40
			30	104.40
14/05/2025	14:18:52.459	35		104.48
			35	104.48
			35	104.48
14/05/2025	14:18:01.005	130		104.34
			30	104.34
			130	104.34
			100	104.34
14/05/2025	14:17:51.869	200		104.32
			200	104.32
			200	104.32
14/05/2025	14:17:39.647	20		104.36
			20	104.36
			20	104.36
14/05/2025	14:17:30.401	5		104.32
			5	104.32
			5	104.32
14/05/2025	14:16:59.919	1		104.20
			1	104.20
			1	104.20
14/05/2025	14:16:37.390	48		104.32
			48	104.32
			48	104.32
14/05/2025	14:16:13.656	43		104.10
			43	104.10
			43	104.10
14/05/2025	14:16:11.282	1		104.10
			1	104.10
			1	104.10
14/05/2025	14:15:54.304	3		104.06
			3	104.06
			3	104.06
14/05/2025	14:15:39.215	1		104.14
			1	104.14
			1	104.14
14/05/2025	14:14:59.265	100		104.00
			35	104.00
			100	104.00
			65	104.00
14/05/2025	14:14:45.833	1		103.98
			1	103.98
			1	103.98
14/05/2025	14:14:45.757	65		103.98
			65	103.98
			65	103.98
14/05/2025	14:14:43.924	6		104.10
			6	104.10
			6	104.10
14/05/2025	14:14:10.236	200		104.02
			200	104.02
			200	104.02
14/05/2025	14:14:08.264	10		104.00
			10	104.00
			10	104.00
14/05/2025	14:13:59.191	200		103.96
			200	103.96
			200	103.96
14/05/2025	14:13:52.179	194		104.00
			100	104.00
			10	104.00
			64	104.00
			194	104.00
			20	104.00
14/05/2025	14:13:21.099	200		103.98
			200	103.98
			200	103.98
14/05/2025	14:13:05.115	15		103.96
			15	103.96
			15	103.96
14/05/2025	14:12:42.248	50		103.98
			50	103.98
			50	103.98
14/05/2025	14:12:11.201	20		103.98
			20	103.98
			20	103.98
14/05/2025	14:12:01.421	50		103.96
			50	103.96
			50	103.96
14/05/2025	14:11:54.026	44		103.94
			44	103.94
			44	103.94
14/05/2025	14:11:34.770	65		103.90
			50	103.90
			15	103.90
			65	103.90
14/05/2025	14:11:28.372	1		103.88
			1	103.88
			1	103.88
14/05/2025	14:11:20.033	1		103.84
			1	103.84
			1	103.84
14/05/2025	14:11:14.877	12		103.88
			12	103.88
			12	103.88
14/05/2025	14:10:25.005	5		103.88
			5	103.88
			5	103.88
14/05/2025	14:09:17.636	2		103.84
			2	103.84
			2	103.84
14/05/2025	14:09:12.261	10		103.84
			10	103.84
			10	103.84
14/05/2025	14:08:36.686	5		103.82
			5	103.82
			5	103.82
14/05/2025	14:08:31.230	58		103.88
			58	103.88
			58	103.88
14/05/2025	14:06:55.421	10		103.58
			10	103.58
			10	103.58
14/05/2025	14:06:38.725	50		103.84
			50	103.84
			50	103.84
14/05/2025	14:06:38.657	14		103.84
			14	103.84
			14	103.84
14/05/2025	14:06:27.169	34		103.52
			25	103.52
			9	103.52
			34	103.52
14/05/2025	14:05:28.905	23		103.42
			23	103.42
			23	103.42
14/05/2025	14:05:07.974	31		103.40
			31	103.40
			31	103.40
14/05/2025	14:05:07.507	12		103.40
			12	103.40
			12	103.40
14/05/2025	14:04:53.721	10		103.40
			10	103.40
			10	103.40
14/05/2025	14:04:12.986	10		103.42
			10	103.42
			10	103.42
14/05/2025	14:04:06.832	45		103.38
			15	103.38
			30	103.38
			45	103.38
14/05/2025	14:04:03.038	5		103.40
			5	103.40
			5	103.40
14/05/2025	14:04:02.972	49		103.40
			49	103.40
			49	103.40
14/05/2025	14:03:46.090	10		103.52
			10	103.52
			10	103.52
14/05/2025	14:02:45.689	10		103.56
			10	103.56
			10	103.56
14/05/2025	14:01:45.717	1		103.54
			1	103.54
			1	103.54
14/05/2025	14:01:39.058	48		103.54
			48	103.54
			48	103.54
14/05/2025	14:01:15.839	97		103.50
			97	103.50
			97	103.50
14/05/2025	14:01:12.138	96		103.52
			96	103.52
			96	103.52
14/05/2025	14:01:07.462	13		103.52
			13	103.52
			13	103.52
14/05/2025	14:01:00.104	97		103.52
			97	103.52
			97	103.52
14/05/2025	14:00:57.846	2		103.52
			2	103.52
			2	103.52
14/05/2025	13:59:57.693	10		103.76
			10	103.76
			10	103.76
14/05/2025	13:59:39.253	100		103.68
			100	103.68
			100	103.68
14/05/2025	13:59:15.908	41		103.68
			41	103.68
			41	103.68
14/05/2025	13:58:17.490	100		103.78
			100	103.78
			100	103.78
14/05/2025	13:57:53.024	20		103.70
			20	103.70
			20	103.70
14/05/2025	13:57:51.198	10		103.66
			10	103.66
			10	103.66
14/05/2025	13:57:18.566	18		103.70
			18	103.70
			18	103.70
14/05/2025	13:56:09.989	20		103.76
			20	103.76
			20	103.76
14/05/2025	13:55:49.344	15		103.68
			15	103.68
			15	103.68
14/05/2025	13:54:51.535	15		103.76
			15	103.76
			15	103.76
14/05/2025	13:54:40.412	17		103.64
			17	103.64
			17	103.64
14/05/2025	13:54:40.339	15		103.74
			15	103.74
			15	103.74
14/05/2025	13:54:25.260	5		103.70
			5	103.70
			5	103.70
14/05/2025	13:52:44.565	50		103.68
			50	103.68
			50	103.68
14/05/2025	13:52:22.647	2		103.66
			2	103.66
			2	103.66
14/05/2025	13:51:42.988	2		103.66
			2	103.66
			2	103.66
14/05/2025	13:51:31.756	4		103.54
			4	103.54
			4	103.54
14/05/2025	13:51:03.237	1		103.44
			1	103.44
			1	103.44
14/05/2025	13:50:42.695	1		103.44
			1	103.44
			1	103.44
14/05/2025	13:50:31.728	30		103.42
			30	103.42
			30	103.42
14/05/2025	13:50:10.407	6		103.48
			6	103.48
			6	103.48
14/05/2025	13:49:42.439	6		103.48
			6	103.48
			6	103.48
14/05/2025	13:49:08.536	20		103.54
			20	103.54
			20	103.54
14/05/2025	13:48:46.736	30		103.52
			30	103.52
			30	103.52
14/05/2025	13:48:44.600	25		103.52
			25	103.52
			25	103.52
14/05/2025	13:48:30.858	200		103.52
			200	103.52
			3	103.52
			147	103.52
			50	103.52
14/05/2025	13:48:26.277	50		103.48
			50	103.48
			50	103.48
14/05/2025	13:48:26.013	1		103.52
			1	103.52
			1	103.52
14/05/2025	13:48:14.509	16		103.52
			16	103.52
			4	103.52
			12	103.52
14/05/2025	13:48:05.892	2		103.52
			2	103.52
			2	103.52
14/05/2025	13:47:59.196	3		103.48
			3	103.48
			3	103.48
14/05/2025	13:47:49.232	6		103.50
			6	103.50
			6	103.50
14/05/2025	13:47:37.776	50		103.54
			50	103.54
			50	103.54
14/05/2025	13:47:08.499	100		103.56
			100	103.56
			100	103.56
14/05/2025	13:45:48.340	6		103.48
			6	103.48
			6	103.48
14/05/2025	13:44:58.129	13		103.54
			13	103.54
			13	103.54
14/05/2025	13:44:57.266	22		103.50
			22	103.50
			22	103.50
14/05/2025	13:44:26.796	75		103.56
			75	103.56
			75	103.56
14/05/2025	13:43:57.681	20		103.52
			20	103.52
			20	103.52
14/05/2025	13:43:14.916	20		103.62
			20	103.62
			20	103.62
14/05/2025	13:42:45.425	20		103.58
			20	103.58
			20	103.58
14/05/2025	13:42:44.010	38		103.50
			38	103.50
			38	103.50
14/05/2025	13:42:42.637	10		103.60
			10	103.60
			10	103.60
14/05/2025	13:42:16.621	100		103.56
			100	103.56
			100	103.56
14/05/2025	13:41:46.954	50		103.56
			50	103.56
			50	103.56
14/05/2025	13:41:44.082	32		103.44
			32	103.44
			32	103.44
14/05/2025	13:40:12.845	49		103.40
			49	103.40
			49	103.40
14/05/2025	13:39:59.017	55		103.46
			55	103.46
			55	103.46
14/05/2025	13:39:16.219	1		103.52
			1	103.52
			1	103.52
14/05/2025	13:39:01.722	1		103.50
			1	103.50
			1	103.50
14/05/2025	13:35:22.049	15		103.32
			15	103.32
			15	103.32
14/05/2025	13:34:28.920	20		103.38
			20	103.38
			20	103.38
14/05/2025	13:34:25.393	8		103.38
			8	103.38
			8	103.38
14/05/2025	13:34:20.687	20		103.38
			20	103.38
			20	103.38
14/05/2025	13:34:06.968	2		103.38
			2	103.38
			2	103.38
14/05/2025	13:34:02.171	7		103.38
			7	103.38
			7	103.38
14/05/2025	13:33:14.313	48		103.42
			48	103.42
			48	103.42
14/05/2025	13:32:46.897	20		103.42
			20	103.42
			20	103.42
14/05/2025	13:31:32.879	150		103.56
			150	103.56
			150	103.56
14/05/2025	13:31:06.183	13		103.56
			13	103.56
			13	103.56
14/05/2025	13:30:54.117	60		103.54
			60	103.54
			60	103.54
14/05/2025	13:29:47.399	20		103.48
			20	103.48
			20	103.48
14/05/2025	13:29:29.551	200		103.50
			200	103.50
			200	103.50
14/05/2025	13:29:15.792	10		103.54
			10	103.54
			10	103.54
14/05/2025	13:28:42.555	9		103.48
			9	103.48
			9	103.48
14/05/2025	13:28:38.814	10		103.60
			10	103.60
			10	103.60
14/05/2025	13:28:26.875	42		103.50
			42	103.50
			42	103.50
14/05/2025	13:28:20.559	42		103.48
			42	103.48
			42	103.48
14/05/2025	13:28:14.589	9		103.46
			9	103.46
			9	103.46
14/05/2025	13:28:03.283	40		103.38
			40	103.38
			40	103.38
14/05/2025	13:27:42.194	10		103.36
			10	103.36
			10	103.36
14/05/2025	13:27:11.411	28		103.42
			28	103.42
			28	103.42
14/05/2025	13:26:18.693	30		103.36
			30	103.36
			30	103.36
14/05/2025	13:26:14.342	100		103.28
			100	103.28
			100	103.28
14/05/2025	13:26:12.099	29		103.30
			29	103.30
			29	103.30
14/05/2025	13:26:06.974	49		103.32
			49	103.32
			49	103.32
14/05/2025	13:25:45.420	100		103.30
			100	103.30
			100	103.30
14/05/2025	13:25:33.870	24		103.38
			24	103.38
			24	103.38
14/05/2025	13:25:01.466	50		103.38
			50	103.38
			50	103.38
14/05/2025	13:24:48.362	15		103.36
			15	103.36
			15	103.36
14/05/2025	13:23:39.823	8		103.40
			8	103.40
			8	103.40
14/05/2025	13:23:09.697	50		103.40
			50	103.40
			50	103.40
14/05/2025	13:22:59.957	75		103.42
			75	103.42
			75	103.42
14/05/2025	13:22:46.071	8		103.40
			8	103.40
			8	103.40
14/05/2025	13:22:21.707	12		103.46
			12	103.46
			12	103.46
14/05/2025	13:21:31.054	200		103.36
			200	103.36
			200	103.36
14/05/2025	13:20:50.308	100		103.46
			100	103.46
			100	103.46
14/05/2025	13:20:22.415	10		103.46
			10	103.46
			10	103.46
14/05/2025	13:20:18.069	93		103.48
			93	103.48
			93	103.48
14/05/2025	13:20:14.550	200		103.48
			200	103.48
			200	103.48
14/05/2025	13:20:07.493	18		103.46
			18	103.46
			18	103.46
14/05/2025	13:19:44.693	5		103.44
			5	103.44
			5	103.44
14/05/2025	13:19:42.322	44		103.44
			44	103.44
			44	103.44
14/05/2025	13:18:27.222	1		103.42
			1	103.42
			1	103.42
14/05/2025	13:18:21.064	100		103.40
			100	103.40
			100	103.40
14/05/2025	13:18:16.144	100		103.40
			100	103.40
			100	103.40
14/05/2025	13:18:09.185	1		103.40
			1	103.40
			1	103.40
14/05/2025	13:18:01.979	200		103.40
			200	103.40
			200	103.40
14/05/2025	13:17:38.441	10		103.40
			10	103.40
			10	103.40
14/05/2025	13:17:24.596	30		103.28
			30	103.28
			10	103.28
			20	103.28
14/05/2025	13:14:36.848	30		103.32
			30	103.32
			30	103.32
14/05/2025	13:14:32.761	25		103.24
			25	103.24
			25	103.24
14/05/2025	13:14:29.662	1		103.34
			1	103.34
			1	103.34
14/05/2025	13:13:10.136	14		103.02
			14	103.02
			14	103.02
14/05/2025	13:12:48.210	30		103.10
			30	103.10
			30	103.10
14/05/2025	13:10:49.139	50		103.10
			50	103.10
			50	103.10
14/05/2025	13:10:46.204	1		103.10
			1	103.10
			1	103.10
14/05/2025	13:10:39.716	68		102.94
			68	102.94
			68	102.94
14/05/2025	13:10:26.049	1		103.08
			1	103.08
			1	103.08
14/05/2025	13:10:16.365	128		103.08
			80	103.08
			128	103.08
			48	103.08
14/05/2025	13:10:16.310	200		103.08
			200	103.08
			200	103.08
14/05/2025	13:10:16.186	115		103.00
			115	103.00
			100	103.00
			15	103.00
14/05/2025	13:10:08.802	17		102.98
			17	102.98
			17	102.98
14/05/2025	13:09:40.901	72		102.94
			72	102.94
			72	102.94
14/05/2025	13:08:47.009	22		102.92
			22	102.92
			22	102.92
14/05/2025	13:08:16.389	2		102.86
			2	102.86
			2	102.86
14/05/2025	13:07:47.549	200		102.80
			200	102.80
			200	102.80
14/05/2025	13:07:44.998	10		102.82
			10	102.82
			10	102.82
14/05/2025	13:06:22.986	15		102.64
			15	102.64
			15	102.64
14/05/2025	13:05:57.988	48		102.66
			48	102.66
			48	102.66
14/05/2025	13:05:26.280	15		102.54
			15	102.54
			15	102.54
14/05/2025	13:04:41.499	200		102.60
			200	102.60
			200	102.60
14/05/2025	13:02:44.000	10		102.50
			10	102.50
			10	102.50
14/05/2025	13:02:40.746	200		102.50
			200	102.50
			200	102.50
14/05/2025	13:02:25.135	15		102.48
			15	102.48
			15	102.48
14/05/2025	13:02:19.001	19		102.48
			19	102.48
			19	102.48
14/05/2025	13:02:06.920	40		102.50
			40	102.50
			40	102.50
14/05/2025	13:01:56.330	200		102.50
			200	102.50
			200	102.50
14/05/2025	13:01:34.959	100		102.40
			100	102.40
			100	102.40
14/05/2025	13:01:34.777	200		102.40
			200	102.40
			200	102.40
14/05/2025	13:01:26.490	200		102.40
			200	102.40
			200	102.40
14/05/2025	13:01:12.889	3		102.28
			3	102.28
			3	102.28
14/05/2025	13:01:02.628	200		102.34
			200	102.34
			200	102.34
14/05/2025	13:00:43.434	5		102.32
			5	102.32
			5	102.32
14/05/2025	13:00:28.611	3		102.32
			3	102.32
			3	102.32
14/05/2025	12:59:51.581	10		102.36
			10	102.36
			10	102.36
14/05/2025	12:59:08.713	3		102.38
			3	102.38
			3	102.38
14/05/2025	12:57:11.556	10		102.26
			10	102.26
			10	102.26
14/05/2025	12:57:02.121	1		102.28
			1	102.28
			1	102.28
14/05/2025	12:56:30.366	175		102.32
			175	102.32
			175	102.32
14/05/2025	12:54:58.649	7		102.30
			7	102.30
			7	102.30
14/05/2025	12:54:04.648	24		102.34
			24	102.34
			24	102.34
14/05/2025	12:53:00.873	2		102.36
			2	102.36
			2	102.36
14/05/2025	12:52:33.795	30		102.34
			30	102.34
			30	102.34
14/05/2025	12:52:25.928	4		102.26
			4	102.26
			4	102.26
14/05/2025	12:51:52.745	60		102.36
			60	102.36
			60	102.36
14/05/2025	12:51:48.357	17		102.26
			17	102.26
			17	102.26
14/05/2025	12:51:39.300	40		102.26
			40	102.26
			40	102.26
14/05/2025	12:49:49.086	69		102.34
			69	102.34
			69	102.34
14/05/2025	12:49:44.120	2		102.26
			2	102.26
			2	102.26
14/05/2025	12:49:05.966	12		102.38
			12	102.38
			12	102.38
14/05/2025	12:48:42.018	1		102.36
			1	102.36
			1	102.36
14/05/2025	12:48:28.344	1 492		102.30
			1 492	102.30
			200	102.30
			1 292	102.30
14/05/2025	12:48:18.436	1		102.28
			1	102.28
			1	102.28
14/05/2025	12:48:12.027	30		102.28
			30	102.28
			30	102.28
14/05/2025	12:47:57.793	17		102.28
			17	102.28
			17	102.28

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: 118.92 / Ask: 118.98
Volume: 550 433
+2.43%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:59:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice