Nvidia Corp.

2589

2320

148.66

       

Date Time Volume Order Volume Price
18/12/2025 18:11:22.175 18   148.66
      18 148.66
      18 148.66
18/12/2025 18:11:22.065 100   148.70
      100 148.70
      100 148.70
18/12/2025 18:10:53.580 3   148.76
      3 148.76
      3 148.76
18/12/2025 18:10:52.211 50   148.80
      50 148.80
      50 148.80
18/12/2025 18:10:37.659 35   148.78
      35 148.78
      35 148.78
18/12/2025 18:10:25.604 1   148.90
      1 148.90
      1 148.90
18/12/2025 18:10:01.127 1   148.90
      1 148.90
      1 148.90
18/12/2025 18:09:57.577 18   148.82
      18 148.82
      18 148.82
18/12/2025 18:09:42.244 2   148.88
      2 148.88
      2 148.88
18/12/2025 18:08:56.291 60   148.96
      30 148.96
      30 148.96
      60 148.96
18/12/2025 18:08:56.224 35   149.00
      33 149.00
      35 149.00
      2 149.00
18/12/2025 18:08:07.690 1   149.18
      1 149.18
      1 149.18
18/12/2025 18:07:46.609 100   149.14
      100 149.14
      100 149.14
18/12/2025 18:07:43.407 15   149.18
      15 149.18
      15 149.18
18/12/2025 18:07:25.512 8   149.22
      8 149.22
      8 149.22
18/12/2025 18:07:24.583 26   149.16
      26 149.16
      26 149.16
18/12/2025 18:06:56.130 50   149.24
      50 149.24
      50 149.24
18/12/2025 18:06:45.020 7   149.16
      7 149.16
      7 149.16
18/12/2025 18:06:30.293 426   149.20
      426 149.20
      426 149.20
18/12/2025 18:05:50.544 340   149.30
      340 149.30
      340 149.30
18/12/2025 18:05:36.656 20   149.34
      20 149.34
      20 149.34
18/12/2025 18:05:32.002 1   149.38
      1 149.38
      1 149.38
18/12/2025 18:04:41.684 67   149.54
      67 149.54
      67 149.54
18/12/2025 18:04:32.247 1   149.50
      1 149.50
      1 149.50
18/12/2025 18:04:27.398 15   149.50
      15 149.50
      15 149.50
18/12/2025 18:04:25.614 100   149.46
      100 149.46
      100 149.46
18/12/2025 18:04:20.223 100   149.46
      100 149.46
      100 149.46
18/12/2025 18:04:18.840 40   149.46
      40 149.46
      40 149.46
18/12/2025 18:04:10.843 2   149.52
      2 149.52
      2 149.52
18/12/2025 18:04:05.808 1   149.52
      1 149.52
      1 149.52
18/12/2025 18:03:41.355 21   149.52
      21 149.52
      21 149.52
18/12/2025 18:03:32.591 300   149.54
      300 149.54
      300 149.54
18/12/2025 18:03:15.147 2   149.58
      2 149.58
      2 149.58
18/12/2025 18:02:34.832 10   149.70
      10 149.70
      10 149.70
18/12/2025 18:02:34.510 25   149.64
      25 149.64
      25 149.64
18/12/2025 18:02:25.573 17   149.58
      17 149.58
      17 149.58
18/12/2025 18:02:14.165 2   149.60
      2 149.60
      2 149.60
18/12/2025 18:01:45.863 12   149.68
      12 149.68
      12 149.68
18/12/2025 18:01:30.883 1   149.64
      1 149.64
      1 149.64
18/12/2025 18:01:28.168 3   149.64
      3 149.64
      3 149.64
18/12/2025 18:01:19.413 1   149.68
      1 149.68
      1 149.68
18/12/2025 18:01:01.214 20   149.72
      20 149.72
      20 149.72
18/12/2025 18:00:41.854 20   149.76
      20 149.76
      20 149.76
18/12/2025 18:00:13.598 4   149.76
      4 149.76
      4 149.76
18/12/2025 18:00:09.677 21   149.80
      21 149.80
      21 149.80
18/12/2025 17:59:55.403 10   149.86
      10 149.86
      10 149.86
18/12/2025 17:59:43.312 4   149.82
      4 149.82
      4 149.82
18/12/2025 17:59:28.608 3   149.74
      3 149.74
      3 149.74
18/12/2025 17:59:21.265 68   149.74
      68 149.74
      67 149.74
      1 149.74
18/12/2025 17:59:04.950 203   149.70
      203 149.70
      203 149.70
18/12/2025 17:59:03.543 1 504   149.70
      7 149.70
      1 300 149.70
      1 497 149.70
      1 149.70
      202 149.70
      1 149.70
18/12/2025 17:57:56.612 1 300   149.70
      1 300 149.70
      1 300 149.70
18/12/2025 17:57:10.517 18   149.74
      18 149.74
      18 149.74
18/12/2025 17:56:57.821 1   149.76
      1 149.76
      1 149.76
18/12/2025 17:56:18.416 13   149.86
      13 149.86
      13 149.86
18/12/2025 17:56:15.509 10   149.88
      10 149.88
      10 149.88
18/12/2025 17:56:08.580 10   149.88
      10 149.88
      10 149.88
18/12/2025 17:55:58.103 50   149.88
      50 149.88
      50 149.88
18/12/2025 17:55:40.015 1   149.98
      1 149.98
      1 149.98
18/12/2025 17:55:27.049 67   149.98
      67 149.98
      67 149.98
18/12/2025 17:54:03.524 2   150.00
      2 150.00
      2 150.00
18/12/2025 17:53:36.448 1 115   150.00
      20 150.00
      500 150.00
      67 150.00
      67 150.00
      75 150.00
      25 150.00
      70 150.00
      105 150.00
      1 115 150.00
      100 150.00
      33 150.00
      53 150.00
18/12/2025 17:53:12.215 100   149.94
      100 149.94
      100 149.94
18/12/2025 17:53:01.658 150   149.98
      150 149.98
      150 149.98
18/12/2025 17:52:53.796 10   149.88
      10 149.88
      10 149.88
18/12/2025 17:52:34.514 50   149.92
      50 149.92
      50 149.92
18/12/2025 17:52:26.310 10   149.86
      10 149.86
      10 149.86
18/12/2025 17:52:18.235 1   149.88
      1 149.88
      1 149.88
18/12/2025 17:52:09.248 20   149.92
      20 149.92
      20 149.92
18/12/2025 17:51:45.383 1 254   149.86
      1 254 149.86
      1 254 149.86
18/12/2025 17:51:28.109 17   149.90
      17 149.90
      17 149.90
18/12/2025 17:51:14.321 1   149.84
      1 149.84
      1 149.84
18/12/2025 17:50:53.417 40   149.82
      40 149.82
      40 149.82
18/12/2025 17:50:00.932 10   149.90
      10 149.90
      10 149.90
18/12/2025 17:49:43.487 166   149.94
      166 149.94
      166 149.94
18/12/2025 17:49:37.975 4   149.94
      4 149.94
      4 149.94
18/12/2025 17:48:45.620 120   149.80
      100 149.80
      20 149.80
      120 149.80
18/12/2025 17:48:19.635 35   149.84
      35 149.84
      35 149.84
18/12/2025 17:48:02.261 2   149.84
      2 149.84
      2 149.84
18/12/2025 17:47:50.801 20   149.68
      20 149.68
      20 149.68
18/12/2025 17:47:12.723 3   149.76
      3 149.76
      3 149.76
18/12/2025 17:46:58.782 2   149.74
      2 149.74
      2 149.74
18/12/2025 17:46:47.880 5   149.74
      5 149.74
      5 149.74
18/12/2025 17:46:37.829 20   149.74
      20 149.74
      20 149.74
18/12/2025 17:46:18.841 100   149.70
      100 149.70
      100 149.70
18/12/2025 17:46:06.313 4   149.76
      4 149.76
      4 149.76
18/12/2025 17:45:35.020 1   149.72
      1 149.72
      1 149.72
18/12/2025 17:45:26.381 192   149.64
      192 149.64
      192 149.64
18/12/2025 17:45:22.690 6   149.68
      6 149.68
      6 149.68
18/12/2025 17:45:04.929 1   149.72
      1 149.72
      1 149.72
18/12/2025 17:44:31.346 2   149.70
      2 149.70
      2 149.70
18/12/2025 17:43:07.734 1 300   149.70
      1 300 149.70
      1 300 149.70
18/12/2025 17:42:47.213 1   149.60
      1 149.60
      1 149.60
18/12/2025 17:42:41.289 3   149.64
      3 149.64
      3 149.64
18/12/2025 17:42:12.073 1   149.52
      1 149.52
      1 149.52
18/12/2025 17:41:38.569 4   149.66
      4 149.66
      4 149.66
18/12/2025 17:41:26.526 100   149.68
      100 149.68
      100 149.68
18/12/2025 17:40:40.995 4   149.56
      4 149.56
      4 149.56
18/12/2025 17:40:28.779 136   149.58
      136 149.58
      136 149.58
18/12/2025 17:40:14.819 2   149.60
      2 149.60
      2 149.60
18/12/2025 17:40:01.736 34   149.60
      34 149.60
      34 149.60
18/12/2025 17:39:40.174 10   149.50
      10 149.50
      10 149.50
18/12/2025 17:38:47.044 970   149.70
      970 149.70
      970 149.70
18/12/2025 17:38:42.620 1   149.66
      1 149.66
      1 149.66
18/12/2025 17:38:22.893 1   149.64
      1 149.64
      1 149.64
18/12/2025 17:38:22.690 64   149.58
      64 149.58
      64 149.58
18/12/2025 17:38:20.545 3   149.62
      3 149.62
      3 149.62
18/12/2025 17:38:03.865 3   149.58
      3 149.58
      3 149.58
18/12/2025 17:37:05.988 1   149.62
      1 149.62
      1 149.62
18/12/2025 17:36:51.873 1   149.60
      1 149.60
      1 149.60
18/12/2025 17:36:48.887 1   149.56
      1 149.56
      1 149.56
18/12/2025 17:36:47.225 20   149.54
      20 149.54
      20 149.54
18/12/2025 17:36:40.982 380   149.54
      380 149.54
      380 149.54
18/12/2025 17:36:40.923 31   149.50
      31 149.50
      31 149.50
18/12/2025 17:36:03.116 4   149.48
      4 149.48
      4 149.48
18/12/2025 17:35:58.160 14   149.46
      14 149.46
      14 149.46
18/12/2025 17:35:57.560 3   149.46
      3 149.46
      3 149.46
18/12/2025 17:35:41.731 80   149.46
      80 149.46
      80 149.46
18/12/2025 17:35:35.512 1   149.48
      1 149.48
      1 149.48
18/12/2025 17:34:35.024 1   149.38
      1 149.38
      1 149.38
18/12/2025 17:34:25.263 2   149.40
      2 149.40
      2 149.40
18/12/2025 17:34:06.747 1   149.40
      1 149.40
      1 149.40
18/12/2025 17:33:45.115 1   149.30
      1 149.30
      1 149.30
18/12/2025 17:33:32.354 4   149.30
      4 149.30
      4 149.30
18/12/2025 17:33:08.253 25   149.22
      25 149.22
      25 149.22
18/12/2025 17:32:55.029 10   149.18
      10 149.18
      10 149.18
18/12/2025 17:32:33.354 13   149.22
      13 149.22
      13 149.22
18/12/2025 17:32:12.918 5   149.22
      5 149.22
      5 149.22
18/12/2025 17:30:38.844 70   149.08
      70 149.08
      70 149.08
18/12/2025 17:29:42.665 100   148.96
      100 148.96
      100 148.96
18/12/2025 17:29:38.941 1   148.94
      1 148.94
      1 148.94
18/12/2025 17:29:05.736 1   149.02
      1 149.02
      1 149.02
18/12/2025 17:28:27.503 1   148.98
      1 148.98
      1 148.98
18/12/2025 17:27:21.591 1   149.02
      1 149.02
      1 149.02
18/12/2025 17:26:57.954 13   149.22
      13 149.22
      13 149.22
18/12/2025 17:26:10.905 10   149.26
      10 149.26
      10 149.26
18/12/2025 17:25:57.184 120   149.12
      120 149.12
      120 149.12
18/12/2025 17:25:56.249 68   149.12
      68 149.12
      68 149.12
18/12/2025 17:25:44.517 197   149.12
      197 149.12
      197 149.12
18/12/2025 17:25:38.488 1 300   149.16
      1 300 149.16
      1 300 149.16
18/12/2025 17:24:58.523 1 300   149.14
      1 300 149.14
      1 300 149.14
18/12/2025 17:24:35.766 15   149.12
      15 149.12
      15 149.12
18/12/2025 17:24:25.059 41   149.10
      41 149.10
      41 149.10
18/12/2025 17:24:10.699 13   149.10
      13 149.10
      13 149.10
18/12/2025 17:23:57.965 8   149.10
      8 149.10
      8 149.10
18/12/2025 17:23:42.445 30   149.08
      30 149.08
      30 149.08
18/12/2025 17:22:15.576 20   149.22
      20 149.22
      20 149.22
18/12/2025 17:21:58.584 2   149.20
      2 149.20
      2 149.20
18/12/2025 17:21:39.349 20   149.24
      20 149.24
      20 149.24
18/12/2025 17:21:25.960 94   149.20
      94 149.20
      94 149.20
18/12/2025 17:20:43.064 420   149.22
      420 149.22
      420 149.22
18/12/2025 17:20:42.263 1   149.24
      1 149.24
      1 149.24
18/12/2025 17:20:37.308 10   149.24
      10 149.24
      10 149.24
18/12/2025 17:20:03.138 200   149.12
      200 149.12
      200 149.12
18/12/2025 17:19:59.003 4   149.08
      4 149.08
      4 149.08
18/12/2025 17:19:36.306 115   149.06
      115 149.06
      115 149.06
18/12/2025 17:19:26.262 400   149.04
      400 149.04
      400 149.04
18/12/2025 17:19:21.229 76   149.08
      76 149.08
      76 149.08
18/12/2025 17:19:12.700 21   149.02
      21 149.02
      21 149.02
18/12/2025 17:18:23.789 162   149.06
      162 149.06
      162 149.06
18/12/2025 17:17:57.526 3   149.18
      3 149.18
      3 149.18
18/12/2025 17:17:47.360 1   149.20
      1 149.20
      1 149.20
18/12/2025 17:17:24.512 1   149.10
      1 149.10
      1 149.10
18/12/2025 17:17:18.264 80   149.02
      80 149.02
      80 149.02
18/12/2025 17:17:12.332 101   149.04
      101 149.04
      101 149.04
18/12/2025 17:16:51.667 2   149.02
      2 149.02
      2 149.02
18/12/2025 17:16:19.688 4   149.06
      4 149.06
      4 149.06
18/12/2025 17:15:35.748 17   149.00
      17 149.00
      17 149.00
18/12/2025 17:15:14.455 10   149.02
      10 149.02
      10 149.02
18/12/2025 17:15:12.449 39   149.00
      39 149.00
      39 149.00
18/12/2025 17:15:11.012 7   148.94
      7 148.94
      7 148.94
18/12/2025 17:15:02.014 5   149.04
      5 149.04
      5 149.04
18/12/2025 17:14:35.979 800   148.98
      800 148.98
      799 148.98
      1 148.98
18/12/2025 17:14:35.848 10   149.00
      10 149.00
      10 149.00
18/12/2025 17:14:07.156 17   149.18
      17 149.18
      17 149.18
18/12/2025 17:14:04.116 10   149.20
      10 149.20
      10 149.20
18/12/2025 17:13:57.900 100   149.18
      100 149.18
      100 149.18
18/12/2025 17:13:56.486 8   149.18
      8 149.18
      8 149.18
18/12/2025 17:13:46.225 1   149.18
      1 149.18
      1 149.18
18/12/2025 17:13:22.421 200   149.20
      200 149.20
      200 149.20
18/12/2025 17:13:02.931 20   149.26
      20 149.26
      20 149.26
18/12/2025 17:12:31.893 15   149.40
      15 149.40
      15 149.40
18/12/2025 17:12:22.038 15   149.34
      15 149.34
      15 149.34
18/12/2025 17:12:14.432 1   149.36
      1 149.36
      1 149.36
18/12/2025 17:12:05.687 6   149.38
      6 149.38
      6 149.38
18/12/2025 17:11:53.905 1   149.28
      1 149.28
      1 149.28
18/12/2025 17:11:44.272 34   149.28
      34 149.28
      34 149.28
18/12/2025 17:11:17.574 30   149.26
      30 149.26
      30 149.26
18/12/2025 17:10:44.006 1   149.12
      1 149.12
      1 149.12
18/12/2025 17:10:33.478 100   149.12
      100 149.12
      100 149.12
18/12/2025 17:09:26.456 10   149.14
      10 149.14
      10 149.14
18/12/2025 17:09:21.485 13   149.18
      13 149.18
      13 149.18
18/12/2025 17:09:17.924 4   149.18
      4 149.18
      4 149.18
18/12/2025 17:08:58.515 50   149.28
      50 149.28
      50 149.28
18/12/2025 17:08:37.854 4   149.26
      4 149.26
      4 149.26
18/12/2025 17:08:29.686 67   149.30
      67 149.30
      67 149.30
18/12/2025 17:08:26.259 10   149.32
      10 149.32
      10 149.32
18/12/2025 17:07:51.556 2   149.34
      2 149.34
      2 149.34
18/12/2025 17:07:34.385 5   149.36
      5 149.36
      5 149.36
18/12/2025 17:07:27.542 5   149.28
      5 149.28
      5 149.28
18/12/2025 17:07:14.548 63   149.34
      63 149.34
      63 149.34
18/12/2025 17:07:13.853 1   149.36
      1 149.36
      1 149.36
18/12/2025 17:06:48.659 2   149.40
      2 149.40
      2 149.40
18/12/2025 17:06:43.973 2   149.50
      2 149.50
      2 149.50
18/12/2025 17:06:00.293 15   149.48
      15 149.48
      15 149.48
18/12/2025 17:06:00.001 7   149.46
      7 149.46
      7 149.46
18/12/2025 17:05:45.195 4   149.46
      4 149.46
      4 149.46
18/12/2025 17:05:44.702 75   149.46
      75 149.46
      75 149.46
18/12/2025 17:05:02.729 1   149.36
      1 149.36
      1 149.36
18/12/2025 17:04:52.556 5   149.42
      5 149.42
      5 149.42
18/12/2025 17:04:37.545 500   149.34
      500 149.34
      500 149.34
18/12/2025 17:04:30.810 1 300   149.44
      1 300 149.44
      1 300 149.44
18/12/2025 17:03:48.061 48   149.26
      48 149.26
      48 149.26
18/12/2025 17:03:47.062 2   149.30
      2 149.30
      2 149.30
18/12/2025 17:03:40.390 240   149.26
      240 149.26
      240 149.26
18/12/2025 17:03:17.207 106   149.28
      106 149.28
      106 149.28
18/12/2025 17:03:07.294 3   149.42
      3 149.42
      3 149.42
18/12/2025 17:03:06.287 1   149.42
      1 149.42
      1 149.42
18/12/2025 17:02:57.016 3   149.36
      3 149.36
      3 149.36
18/12/2025 17:02:54.179 24   149.36
      24 149.36
      24 149.36
18/12/2025 17:02:49.058 20   149.32
      20 149.32
      20 149.32
18/12/2025 17:02:27.447 1   149.28
      1 149.28
      1 149.28
18/12/2025 17:02:00.226 500   149.38
      500 149.38
      500 149.38
18/12/2025 17:01:55.541 500   149.40
      500 149.40
      500 149.40
18/12/2025 17:01:25.074 20   149.40
      20 149.40
      20 149.40
18/12/2025 17:01:19.777 1   149.46
      1 149.46
      1 149.46
18/12/2025 17:00:31.355 5   149.42
      5 149.42
      5 149.42
18/12/2025 17:00:30.560 8   149.44
      8 149.44
      8 149.44
18/12/2025 17:00:22.919 20   149.46
      20 149.46
      20 149.46
18/12/2025 17:00:22.764 67   149.46
      67 149.46
      67 149.46
18/12/2025 17:00:15.615 2   149.46
      2 149.46
      2 149.46
18/12/2025 17:00:08.756 200   149.50
      200 149.50
      200 149.50
18/12/2025 17:00:01.777 100   149.48
      100 149.48
      100 149.48
18/12/2025 17:00:01.674 150   149.48
      22 149.48
      128 149.48
      150 149.48
18/12/2025 16:59:51.446 168   149.76
      3 149.76
      168 149.76
      80 149.76
      35 149.76
      50 149.76
18/12/2025 16:58:49.879 1 300   149.72
      1 300 149.72
      1 300 149.72
18/12/2025 16:58:42.367 25   149.72
      25 149.72
      25 149.72
18/12/2025 16:58:27.847 50   149.68
      50 149.68
      50 149.68
18/12/2025 16:57:24.998 8   149.68
      8 149.68
      8 149.68
18/12/2025 16:56:50.005 6   149.90
      6 149.90
      6 149.90
18/12/2025 16:56:25.857 7   149.82
      7 149.82
      7 149.82
18/12/2025 16:56:25.107 89   149.82
      89 149.82
      89 149.82
18/12/2025 16:56:20.751 10   149.82
      10 149.82
      10 149.82
18/12/2025 16:56:17.340 5   149.84
      5 149.84
      5 149.84
18/12/2025 16:56:16.951 8   149.82
      8 149.82
      8 149.82
18/12/2025 16:56:00.083 8   149.94
      8 149.94
      8 149.94
18/12/2025 16:55:55.094 4   149.92
      4 149.92
      4 149.92
18/12/2025 16:55:51.906 6   149.82
      6 149.82
      6 149.82
18/12/2025 16:55:48.114 2   149.88
      2 149.88
      2 149.88
18/12/2025 16:55:46.901 3   149.86
      3 149.86
      3 149.86
18/12/2025 16:55:35.979 600   149.82
      600 149.82
      600 149.82
18/12/2025 16:54:56.832 10   149.96
      10 149.96
      10 149.96
18/12/2025 16:54:47.413 7   149.86
      7 149.86
      7 149.86
18/12/2025 16:54:35.029 1   149.84
      1 149.84
      1 149.84
18/12/2025 16:54:07.653 1   149.90
      1 149.90
      1 149.90
18/12/2025 16:54:04.804 35   149.92
      35 149.92
      35 149.92
18/12/2025 16:54:01.001 250   149.90
      250 149.90
      250 149.90
18/12/2025 16:53:57.586 12   149.86
      12 149.86
      12 149.86
18/12/2025 16:53:48.860 1   149.84
      1 149.84
      1 149.84
18/12/2025 16:53:46.070 15   149.90
      15 149.90
      15 149.90
18/12/2025 16:53:37.097 350   149.84
      350 149.84
      350 149.84
18/12/2025 16:53:11.256 35   149.84
      35 149.84
      35 149.84
18/12/2025 16:52:45.219 5   149.80
      5 149.80
      5 149.80
18/12/2025 16:52:02.093 6   149.60
      6 149.60
      6 149.60
18/12/2025 16:52:01.027 50   149.60
      50 149.60
      50 149.60
18/12/2025 16:51:42.417 7   149.68
      7 149.68
      7 149.68
18/12/2025 16:51:36.331 24   149.64
      24 149.64
      24 149.64
18/12/2025 16:50:46.129 4   149.72
      4 149.72
      4 149.72
18/12/2025 16:50:35.922 100   149.80
      100 149.80
      100 149.80
18/12/2025 16:50:34.207 30   149.76
      30 149.76
      30 149.76
18/12/2025 16:50:27.665 5   149.74
      5 149.74
      5 149.74
18/12/2025 16:49:53.800 10   149.88
      10 149.88
      10 149.88
18/12/2025 16:48:01.244 923   149.70
      923 149.70
      923 149.70
18/12/2025 16:47:23.750 1   149.70
      1 149.70
      1 149.70
18/12/2025 16:46:50.506 4   149.78
      4 149.78
      4 149.78
18/12/2025 16:46:36.046 1   149.74
      1 149.74
      1 149.74
18/12/2025 16:46:35.498 15   149.68
      15 149.68
      15 149.68
18/12/2025 16:46:16.781 30   149.80
      30 149.80
      30 149.80
18/12/2025 16:46:14.611 100   149.80
      100 149.80
      100 149.80
18/12/2025 16:46:09.075 1   149.78
      1 149.78
      1 149.78
18/12/2025 16:46:01.072 182   149.78
      182 149.78
      182 149.78
18/12/2025 16:45:51.614 250   149.74
      250 149.74
      250 149.74
18/12/2025 16:45:33.652 1   149.66
      1 149.66
      1 149.66
18/12/2025 16:44:41.748 3   149.60
      3 149.60
      3 149.60
18/12/2025 16:44:14.661 1   149.70
      1 149.70
      1 149.70
18/12/2025 16:44:14.003 100   149.74
      100 149.74
      100 149.74
18/12/2025 16:44:12.708 5   149.72
      5 149.72
      5 149.72
18/12/2025 16:43:50.278 52   149.72
      52 149.72
      52 149.72
18/12/2025 16:43:11.321 189   149.88
      189 149.88
      189 149.88
18/12/2025 16:43:05.094 20   149.90
      20 149.90
      20 149.90
18/12/2025 16:43:03.065 4   149.90
      4 149.90
      4 149.90
18/12/2025 16:42:51.304 2   149.92
      2 149.92
      2 149.92
18/12/2025 16:42:13.681 30   149.90
      30 149.90
      30 149.90
18/12/2025 16:41:32.789 1   149.94
      1 149.94
      1 149.94
18/12/2025 16:41:15.841 60   149.78
      60 149.78
      60 149.78
18/12/2025 16:41:07.992 1   149.76
      1 149.76
      1 149.76
18/12/2025 16:40:41.833 23   149.80
      23 149.80
      23 149.80
18/12/2025 16:40:39.815 16   149.84
      16 149.84
      16 149.84
18/12/2025 16:40:36.333 6   149.86
      6 149.86
      6 149.86
18/12/2025 16:40:13.473 1   149.86
      1 149.86
      1 149.86
18/12/2025 16:40:06.946 67   149.94
      67 149.94
      67 149.94
18/12/2025 16:40:02.694 25   149.98
      25 149.98
      25 149.98
18/12/2025 16:39:46.523 50   150.08
      50 150.08
      50 150.08
18/12/2025 16:39:44.262 100   150.08
      100 150.08
      100 150.08
18/12/2025 16:39:13.408 6   150.22
      6 150.22
      6 150.22
18/12/2025 16:39:04.363 200   150.20
      200 150.20
      200 150.20
18/12/2025 16:38:50.807 100   150.14
      100 150.14
      100 150.14
18/12/2025 16:38:45.620 7   150.14
      7 150.14
      7 150.14
18/12/2025 16:38:26.937 500   150.04
      500 150.04
      500 150.04
18/12/2025 16:38:26.742 327   150.04
      39 150.04
      327 150.04
      3 150.04
      100 150.04
      10 150.04
      5 150.04
      50 150.04
      100 150.04
      10 150.04
      10 150.04
18/12/2025 16:38:24.775 1 401   150.00
      1 300 150.00
      20 150.00
      75 150.00
      206 150.00
      350 150.00
      92 150.00
      50 150.00
      80 150.00
      99 150.00
      3 150.00
      1 150.00
      85 150.00
      100 150.00
      80 150.00
      5 150.00
      51 150.00
      25 150.00
      50 150.00
      130 150.00
18/12/2025 16:37:56.445 8   149.94
      8 149.94
      8 149.94
18/12/2025 16:37:35.733 136   149.82
      136 149.82
      136 149.82
18/12/2025 16:37:00.342 350   149.80
      350 149.80
      350 149.80
18/12/2025 16:36:41.740 1   149.78
      1 149.78
      1 149.78
18/12/2025 16:36:39.225 21   149.80
      21 149.80
      21 149.80
18/12/2025 16:36:27.255 3   149.72
      3 149.72
      3 149.72
18/12/2025 16:36:08.337 4   149.74
      4 149.74
      4 149.74

       

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)