Tradegate Exchange

Nvidia Corp.

763

626

144.44

Date	Time	Volume	Order Volume	Price
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
09/09/2025	10:50:43.683	50		144.30
			50	144.30
			50	144.30
09/09/2025	10:50:33.930	1		144.26
			1	144.26
			1	144.26
09/09/2025	10:50:20.016	4		144.30
			4	144.30
			4	144.30
09/09/2025	10:50:10.937	34		144.30
			34	144.30
			34	144.30
09/09/2025	10:49:48.575	1		144.24
			1	144.24
			1	144.24
09/09/2025	10:49:43.672	200		144.32
			200	144.32
			200	144.32
09/09/2025	10:49:16.221	29		144.26
			29	144.26
			29	144.26
09/09/2025	10:49:07.970	5		144.36
			5	144.36
			5	144.36
09/09/2025	10:49:05.067	1		144.36
			1	144.36
			1	144.36
09/09/2025	10:48:51.461	30		144.38
			30	144.38
			30	144.38
09/09/2025	10:48:15.475	10		144.38
			10	144.38
			10	144.38
09/09/2025	10:47:56.991	14		144.32
			14	144.32
			14	144.32
09/09/2025	10:47:49.322	200		144.38
			200	144.38
			200	144.38
09/09/2025	10:47:41.406	1		144.42
			1	144.42
			1	144.42
09/09/2025	10:47:27.735	19		144.44
			19	144.44
			19	144.44
09/09/2025	10:46:47.154	150		144.36
			6	144.36
			144	144.36
			150	144.36
09/09/2025	10:46:44.850	10		144.46
			10	144.46
			10	144.46
09/09/2025	10:46:24.295	1		144.38
			1	144.38
			1	144.38
09/09/2025	10:45:52.912	10		144.50
			10	144.50
			10	144.50
09/09/2025	10:45:40.223	20		144.50
			15	144.50
			5	144.50
			20	144.50
09/09/2025	10:45:35.453	200		144.46
			200	144.46
			200	144.46
09/09/2025	10:45:28.634	10		144.54
			10	144.54
			10	144.54
09/09/2025	10:45:15.172	1		144.52
			1	144.52
			1	144.52
09/09/2025	10:45:12.152	7		144.52
			7	144.52
			7	144.52
09/09/2025	10:44:37.929	10		144.52
			10	144.52
			10	144.52
09/09/2025	10:44:37.823	10		144.52
			10	144.52
			10	144.52
09/09/2025	10:44:09.535	40		144.50
			40	144.50
			40	144.50
09/09/2025	10:43:56.266	50		144.54
			50	144.54
			50	144.54
09/09/2025	10:43:49.428	100		144.50
			100	144.50
			100	144.50
09/09/2025	10:43:43.036	7		144.52
			7	144.52
			7	144.52
09/09/2025	10:42:43.204	65		144.36
			65	144.36
			65	144.36
09/09/2025	10:42:32.346	35		144.38
			35	144.38
			35	144.38
09/09/2025	10:42:26.570	14		144.42
			14	144.42
			14	144.42
09/09/2025	10:42:07.621	7		144.42
			7	144.42
			7	144.42
09/09/2025	10:42:01.976	55		144.42
			55	144.42
			55	144.42
09/09/2025	10:41:54.438	34		144.40
			34	144.40
			22	144.40
			12	144.40
09/09/2025	10:41:24.179	3		144.36
			3	144.36
			3	144.36
09/09/2025	10:41:09.595	10		144.42
			10	144.42
			10	144.42
09/09/2025	10:41:00.541	1		144.40
			1	144.40
			1	144.40
09/09/2025	10:40:56.631	30		144.36
			30	144.36
			30	144.36
09/09/2025	10:40:34.835	8		144.30
			8	144.30
			8	144.30
09/09/2025	10:40:11.656	63		144.26
			63	144.26
			63	144.26
09/09/2025	10:40:02.951	3		144.28
			3	144.28
			3	144.28
09/09/2025	10:39:54.782	2		144.26
			2	144.26
			2	144.26
09/09/2025	10:39:41.714	75		144.34
			75	144.34
			75	144.34
09/09/2025	10:39:29.601	3		144.34
			3	144.34
			3	144.34
09/09/2025	10:39:25.264	1		144.36
			1	144.36
			1	144.36
09/09/2025	10:39:15.626	3		144.38
			3	144.38
			3	144.38
09/09/2025	10:39:09.926	89		144.40
			89	144.40
			89	144.40
09/09/2025	10:37:36.658	100		144.32
			100	144.32
			100	144.32
09/09/2025	10:37:35.011	10		144.38
			10	144.38
			10	144.38
09/09/2025	10:37:22.118	1		144.42
			1	144.42
			1	144.42
09/09/2025	10:37:16.776	1		144.42
			1	144.42
			1	144.42
09/09/2025	10:37:02.294	35		144.44
			35	144.44
			35	144.44
09/09/2025	10:36:48.978	196		144.32
			30	144.32
			196	144.32
			166	144.32
09/09/2025	10:36:48.819	361		144.32
			300	144.32
			53	144.32
			361	144.32
			8	144.32
09/09/2025	10:36:12.698	314		144.44
			300	144.44
			314	144.44
			4	144.44
			10	144.44
09/09/2025	10:35:56.646	300		144.48
			300	144.48
			300	144.48
09/09/2025	10:35:56.583	1		144.48
			1	144.48
			1	144.48
09/09/2025	10:35:29.368	13		144.52
			13	144.52
			13	144.52
09/09/2025	10:35:29.170	4		144.62
			4	144.62
			4	144.62
09/09/2025	10:35:26.592	30		144.58
			30	144.58
			30	144.58
09/09/2025	10:35:22.631	34		144.58
			34	144.58
			34	144.58
09/09/2025	10:34:35.042	100		144.50
			100	144.50
			100	144.50
09/09/2025	10:34:24.237	4		144.40
			4	144.40
			4	144.40
09/09/2025	10:34:13.057	5		144.36
			5	144.36
			5	144.36
09/09/2025	10:34:09.843	10		144.32
			10	144.32
			10	144.32
09/09/2025	10:33:25.772	15		144.38
			15	144.38
			15	144.38
09/09/2025	10:33:05.302	50		144.36
			50	144.36
			50	144.36
09/09/2025	10:32:38.686	35		144.34
			35	144.34
			35	144.34
09/09/2025	10:31:49.192	10		144.40
			10	144.40
			10	144.40
09/09/2025	10:31:47.807	209		144.42
			209	144.42
			209	144.42
09/09/2025	10:31:02.078	1		144.38
			1	144.38
			1	144.38
09/09/2025	10:31:00.802	200		144.30
			200	144.30
			200	144.30
09/09/2025	10:30:56.632	36		144.26
			36	144.26
			36	144.26
09/09/2025	10:30:54.905	10		144.24
			10	144.24
			10	144.24
09/09/2025	10:30:39.472	20		144.14
			20	144.14
			20	144.14
09/09/2025	10:30:28.254	10		144.12
			10	144.12
			10	144.12
09/09/2025	10:30:09.060	28		144.18
			28	144.18
			28	144.18
09/09/2025	10:29:57.452	40		144.10
			40	144.10
			40	144.10
09/09/2025	10:29:08.049	13		144.10
			13	144.10
			13	144.10
09/09/2025	10:28:55.499	3		144.04
			3	144.04
			3	144.04
09/09/2025	10:28:51.452	2		144.06
			2	144.06
			2	144.06
09/09/2025	10:28:50.401	100		144.08
			100	144.08
			100	144.08
09/09/2025	10:28:49.427	25		144.06
			25	144.06
			25	144.06
09/09/2025	10:28:21.272	1		144.10
			1	144.10
			1	144.10
09/09/2025	10:27:45.329	47		144.02
			47	144.02
			47	144.02
09/09/2025	10:27:45.215	300		144.02
			300	144.02
			300	144.02
09/09/2025	10:27:39.441	47		143.96
			47	143.96
			47	143.96
09/09/2025	10:26:45.483	21		144.06
			21	144.06
			21	144.06
09/09/2025	10:26:37.970	37		144.08
			30	144.08
			7	144.08
			37	144.08
09/09/2025	10:26:18.279	205		144.04
			205	144.04
			205	144.04
09/09/2025	10:26:18.204	300		144.04
			300	144.04
			300	144.04
09/09/2025	10:26:17.963	3		144.00
			3	144.00
			3	144.00
09/09/2025	10:26:14.588	100		144.00
			100	144.00
			100	144.00
09/09/2025	10:26:01.005	15		144.04
			15	144.04
			15	144.04
09/09/2025	10:25:29.982	10		144.00
			10	144.00
			10	144.00
09/09/2025	10:25:04.382	34		144.06
			34	144.06
			34	144.06
09/09/2025	10:24:57.578	15		144.00
			15	144.00
			15	144.00
09/09/2025	10:24:26.870	1		144.14
			1	144.14
			1	144.14
09/09/2025	10:24:15.108	4		144.14
			4	144.14
			4	144.14
09/09/2025	10:23:48.752	1		144.14
			1	144.14
			1	144.14
09/09/2025	10:23:45.746	50		144.12
			50	144.12
			50	144.12
09/09/2025	10:22:41.749	200		144.10
			200	144.10
			200	144.10
09/09/2025	10:22:29.553	21		144.08
			21	144.08
			21	144.08
09/09/2025	10:22:27.050	10		144.08
			10	144.08
			10	144.08
09/09/2025	10:21:57.966	1		144.06
			1	144.06
			1	144.06
09/09/2025	10:21:50.223	1		144.00
			1	144.00
			1	144.00
09/09/2025	10:21:26.223	50		144.06
			50	144.06
			50	144.06
09/09/2025	10:20:44.315	210		143.94
			210	143.94
			210	143.94
09/09/2025	10:20:19.643	2		143.90
			2	143.90
			2	143.90
09/09/2025	10:20:16.351	1		143.90
			1	143.90
			1	143.90
09/09/2025	10:19:44.852	1		143.86
			1	143.86
			1	143.86
09/09/2025	10:19:43.609	1		143.94
			1	143.94
			1	143.94
09/09/2025	10:19:26.544	30		143.88
			30	143.88
			30	143.88
09/09/2025	10:19:09.276	4		143.96
			4	143.96
			4	143.96
09/09/2025	10:18:58.814	250		143.90
			250	143.90
			250	143.90
09/09/2025	10:18:22.542	2		143.94
			2	143.94
			2	143.94
09/09/2025	10:18:19.868	9		143.86
			9	143.86
			9	143.86
09/09/2025	10:18:16.396	10		143.94
			10	143.94
			10	143.94
09/09/2025	10:17:24.973	2		143.96
			2	143.96
			2	143.96
09/09/2025	10:17:02.709	7		143.90
			7	143.90
			7	143.90
09/09/2025	10:17:00.302	4		143.90
			4	143.90
			4	143.90
09/09/2025	10:16:06.229	1		143.92
			1	143.92
			1	143.92
09/09/2025	10:15:58.268	1		143.92
			1	143.92
			1	143.92
09/09/2025	10:15:54.853	2		143.84
			2	143.84
			2	143.84
09/09/2025	10:15:37.398	40		143.90
			40	143.90
			40	143.90
09/09/2025	10:15:05.227	200		143.90
			200	143.90
			200	143.90
09/09/2025	10:15:05.124	300		143.90
			300	143.90
			300	143.90
09/09/2025	10:14:55.989	1		143.96
			1	143.96
			1	143.96
09/09/2025	10:14:51.365	70		143.96
			70	143.96
			70	143.96
09/09/2025	10:14:43.003	100		143.92
			100	143.92
			100	143.92
09/09/2025	10:14:32.848	2		143.98
			2	143.98
			2	143.98
09/09/2025	10:14:19.185	2		143.98
			2	143.98
			2	143.98
09/09/2025	10:14:12.465	40		143.92
			40	143.92
			40	143.92
09/09/2025	10:14:04.985	4		143.90
			4	143.90
			4	143.90
09/09/2025	10:13:58.151	110		143.90
			110	143.90
			110	143.90
09/09/2025	10:13:44.589	7		143.88
			7	143.88
			7	143.88
09/09/2025	10:13:39.796	8		143.90
			8	143.90
			8	143.90
09/09/2025	10:13:19.188	1		143.92
			1	143.92
			1	143.92
09/09/2025	10:12:36.442	50		144.00
			50	144.00
			50	144.00
09/09/2025	10:11:47.562	1		143.90
			1	143.90
			1	143.90
09/09/2025	10:11:12.697	6		143.86
			6	143.86
			6	143.86
09/09/2025	10:10:59.976	150		143.80
			150	143.80
			150	143.80
09/09/2025	10:10:39.870	4		143.88
			4	143.88
			4	143.88
09/09/2025	10:09:52.174	151		143.90
			151	143.90
			151	143.90
09/09/2025	10:09:46.436	300		143.90
			300	143.90
			300	143.90
09/09/2025	10:09:39.033	1		143.92
			1	143.92
			1	143.92
09/09/2025	10:09:18.248	10		143.90
			10	143.90
			10	143.90
09/09/2025	10:08:48.173	5		143.92
			5	143.92
			5	143.92
09/09/2025	10:08:43.221	15		143.88
			15	143.88
			15	143.88
09/09/2025	10:08:32.234	1		143.80
			1	143.80
			1	143.80
09/09/2025	10:08:28.970	2		143.88
			2	143.88
			2	143.88
09/09/2025	10:08:16.532	1		143.86
			1	143.86
			1	143.86
09/09/2025	10:07:43.916	34		143.84
			34	143.84
			34	143.84
09/09/2025	10:07:07.491	75		143.82
			75	143.82
			75	143.82
09/09/2025	10:05:54.746	130		143.86
			130	143.86
			130	143.86
09/09/2025	10:05:20.786	100		143.82
			100	143.82
			100	143.82
09/09/2025	10:04:50.641	12		143.90
			12	143.90
			12	143.90
09/09/2025	10:04:45.995	51		143.88
			51	143.88
			51	143.88
09/09/2025	10:04:02.553	7		143.86
			7	143.86
			7	143.86
09/09/2025	10:03:45.818	10		143.88
			10	143.88
			10	143.88
09/09/2025	10:03:24.492	20		143.88
			20	143.88
			20	143.88
09/09/2025	10:02:25.810	4		143.96
			4	143.96
			4	143.96
09/09/2025	10:01:58.935	1		143.84
			1	143.84
			1	143.84
09/09/2025	10:01:10.447	1		143.98
			1	143.98
			1	143.98
09/09/2025	10:00:59.838	7		144.00
			7	144.00
			7	144.00
09/09/2025	10:00:13.608	300		143.88
			300	143.88
			300	143.88
09/09/2025	10:00:05.347	200		143.88
			150	143.88
			50	143.88
			200	143.88
09/09/2025	09:59:02.718	50		143.94
			50	143.94
			50	143.94
09/09/2025	09:58:41.653	7		143.86
			7	143.86
			7	143.86
09/09/2025	09:58:24.124	1		143.94
			1	143.94
			1	143.94
09/09/2025	09:57:20.850	20		143.94
			20	143.94
			20	143.94
09/09/2025	09:57:13.635	10		143.92
			10	143.92
			10	143.92
09/09/2025	09:56:53.433	300		143.92
			300	143.92
			300	143.92
09/09/2025	09:56:46.980	1		143.80
			1	143.80
			1	143.80
09/09/2025	09:56:29.742	300		143.92
			300	143.92
			300	143.92
09/09/2025	09:56:22.535	20		143.82
			20	143.82
			20	143.82
09/09/2025	09:55:49.900	51		143.86
			51	143.86
			51	143.86
09/09/2025	09:55:45.869	40		143.76
			40	143.76
			40	143.76
09/09/2025	09:55:24.543	3		143.76
			3	143.76
			3	143.76
09/09/2025	09:55:08.645	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:54:46.022	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:54:43.701	1		143.72
			1	143.72
			1	143.72
09/09/2025	09:54:16.952	15		143.72
			15	143.72
			15	143.72
09/09/2025	09:52:55.202	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:52:51.916	1		143.82
			1	143.82
			1	143.82
09/09/2025	09:52:45.826	1		143.80
			1	143.80
			1	143.80
09/09/2025	09:51:54.807	4 705		143.76
			4 616	143.76
			4 700	143.76
			5	143.76
			89	143.76
09/09/2025	09:51:14.943	300		143.84
			300	143.84
			300	143.84
09/09/2025	09:51:05.072	9		143.84
			9	143.84
			9	143.84
09/09/2025	09:51:02.474	30		143.96
			30	143.96
			30	143.96
09/09/2025	09:50:54.803	100		143.96
			100	143.96
			100	143.96
09/09/2025	09:50:40.331	1		143.96
			1	143.96
			1	143.96
09/09/2025	09:50:33.849	5		143.84
			5	143.84
			5	143.84
09/09/2025	09:50:19.392	1		143.96
			1	143.96
			1	143.96
09/09/2025	09:49:03.819	150		143.84
			15	143.84
			135	143.84
			150	143.84
09/09/2025	09:47:20.771	3		143.86
			3	143.86
			3	143.86
09/09/2025	09:47:03.696	4		143.86
			4	143.86
			4	143.86
09/09/2025	09:46:59.297	180		143.94
			180	143.94
			180	143.94
09/09/2025	09:46:55.224	3		143.92
			3	143.92
			3	143.92
09/09/2025	09:46:26.077	30		143.86
			30	143.86
			30	143.86
09/09/2025	09:45:56.444	85		143.92
			85	143.92
			85	143.92
09/09/2025	09:45:32.599	9		143.94
			9	143.94
			9	143.94
09/09/2025	09:45:02.877	7		143.92
			7	143.92
			7	143.92
09/09/2025	09:44:55.137	263		143.82
			263	143.82
			263	143.82
09/09/2025	09:44:44.027	300		143.84
			300	143.84
			300	143.84
09/09/2025	09:44:38.597	1		143.92
			1	143.92
			1	143.92
09/09/2025	09:44:08.128	100		143.92
			100	143.92
			100	143.92
09/09/2025	09:43:52.417	1		143.92
			1	143.92
			1	143.92
09/09/2025	09:42:59.207	105		143.98
			105	143.98
			105	143.98
09/09/2025	09:42:44.627	150		143.88
			150	143.88
			150	143.88
09/09/2025	09:42:34.954	1		143.88
			1	143.88
			1	143.88
09/09/2025	09:42:26.077	30		143.98
			30	143.98
			30	143.98
09/09/2025	09:41:55.190	23		143.88
			23	143.88
			23	143.88
09/09/2025	09:41:35.508	4		144.02
			4	144.02
			4	144.02
09/09/2025	09:41:14.285	34		143.94
			34	143.94
			34	143.94
09/09/2025	09:41:05.018	50		143.94
			50	143.94
			50	143.94
09/09/2025	09:40:38.894	2		144.02
			2	144.02
			2	144.02
09/09/2025	09:40:24.480	70		144.04
			70	144.04
			70	144.04
09/09/2025	09:39:50.610	1		144.10
			1	144.10
			1	144.10
09/09/2025	09:39:38.368	300		144.04
			300	144.04
			300	144.04
09/09/2025	09:39:36.716	19		144.04
			19	144.04
			19	144.04
09/09/2025	09:39:28.594	14		144.10
			14	144.10
			14	144.10
09/09/2025	09:38:26.772	50		143.94
			50	143.94
			50	143.94
09/09/2025	09:38:19.633	1		143.94
			1	143.94
			1	143.94
09/09/2025	09:37:54.699	10		144.02
			10	144.02
			10	144.02
09/09/2025	09:37:10.827	2		143.90
			2	143.90
			2	143.90
09/09/2025	09:36:50.610	1		144.02
			1	144.02
			1	144.02
09/09/2025	09:36:40.877	80		143.90
			20	143.90
			60	143.90
			80	143.90
09/09/2025	09:35:51.107	4		144.00
			4	144.00
			4	144.00
09/09/2025	09:35:41.805	521		144.02
			100	144.02
			7	144.02
			300	144.02
			42	144.02
			1	144.02
			20	144.02
			500	144.02
			8	144.02
			64	144.02
09/09/2025	09:35:14.790	300		143.98
			300	143.98
			300	143.98
09/09/2025	09:35:02.933	30		143.94
			30	143.94
			30	143.94
09/09/2025	09:34:59.634	10		143.94
			10	143.94
			10	143.94
09/09/2025	09:34:14.002	3		143.82
			3	143.82
			3	143.82
09/09/2025	09:34:11.128	40		143.94
			40	143.94
			40	143.94
09/09/2025	09:34:07.935	6		143.94
			6	143.94
			6	143.94
09/09/2025	09:33:43.613	1		143.94
			1	143.94
			1	143.94
09/09/2025	09:33:19.393	5		143.94
			5	143.94
			5	143.94
09/09/2025	09:32:22.055	18		143.92
			18	143.92
			18	143.92
09/09/2025	09:31:30.700	3		143.76
			3	143.76
			3	143.76
09/09/2025	09:31:17.338	15		143.76
			15	143.76
			15	143.76
09/09/2025	09:31:01.790	25		143.78
			25	143.78
			25	143.78
09/09/2025	09:30:31.916	10		143.92
			10	143.92
			10	143.92
09/09/2025	09:30:14.129	3		143.96
			3	143.96
			3	143.96
09/09/2025	09:29:44.300	14		143.98
			14	143.98
			14	143.98
09/09/2025	09:29:43.172	201		143.96
			200	143.96
			201	143.96
			1	143.96
09/09/2025	09:29:24.902	300		143.96
			300	143.96
			300	143.96
09/09/2025	09:29:22.303	14		143.96
			13	143.96
			1	143.96
			14	143.96

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: 2.56 / Ask: 2.72
Volume: 472 983
+52.81%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 11:14:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice