Tradegate Exchange

ASML Holding N.V.

854

772

685.30

Date	Time	Volume	Order Volume	Price
14/05/2025	17:56:28.302	3		685.30
			3	685.30
			3	685.30
14/05/2025	17:55:52.331	7		685.20
			7	685.20
			7	685.20
14/05/2025	17:55:03.123	1		686.00
			1	686.00
			1	686.00
14/05/2025	17:54:19.845	1		686.20
			1	686.20
			1	686.20
14/05/2025	17:53:26.047	2		683.80
			2	683.80
			2	683.80
14/05/2025	17:52:55.384	20		683.80
			20	683.80
			20	683.80
14/05/2025	17:52:55.311	3		683.80
			3	683.80
			3	683.80
14/05/2025	17:52:48.974	1		686.30
			1	686.30
			1	686.30
14/05/2025	17:52:17.015	10		686.50
			1	686.50
			9	686.50
			10	686.50
14/05/2025	17:51:44.468	1		686.70
			1	686.70
			1	686.70
14/05/2025	17:48:50.615	2		686.50
			2	686.50
			2	686.50
14/05/2025	17:47:37.623	2		686.80
			2	686.80
			2	686.80
14/05/2025	17:47:21.333	1		684.80
			1	684.80
			1	684.80
14/05/2025	17:44:39.070	1		687.70
			1	687.70
			1	687.70
14/05/2025	17:43:18.945	4		687.20
			4	687.20
			4	687.20
14/05/2025	17:43:06.937	15		687.20
			15	687.20
			15	687.20
14/05/2025	17:40:04.668	10		686.20
			10	686.20
			10	686.20
14/05/2025	17:40:03.596	20		686.30
			20	686.30
			20	686.30
14/05/2025	17:39:30.147	24		686.00
			24	686.00
			24	686.00
14/05/2025	17:36:54.382	1		686.00
			1	686.00
			1	686.00
14/05/2025	17:35:51.677	34		685.20
			1	685.20
			8	685.20
			1	685.20
			1	685.20
			26	685.20
			15	685.20
			2	685.20
			5	685.20
			9	685.20
14/05/2025	17:29:12.012	15		686.30
			15	686.30
			15	686.30
14/05/2025	17:28:41.155	10		686.30
			10	686.30
			10	686.30
14/05/2025	17:28:29.757	100		686.30
			100	686.30
			100	686.30
14/05/2025	17:28:24.291	15		686.10
			15	686.10
			15	686.10
14/05/2025	17:27:03.298	3		685.60
			3	685.60
			3	685.60
14/05/2025	17:26:45.391	1		685.70
			1	685.70
			1	685.70
14/05/2025	17:26:23.830	10		685.70
			10	685.70
			10	685.70
14/05/2025	17:26:01.504	2		685.90
			2	685.90
			2	685.90
14/05/2025	17:25:49.576	9		686.10
			9	686.10
			9	686.10
14/05/2025	17:25:06.473	4		685.90
			4	685.90
			4	685.90
14/05/2025	17:24:39.392	3		686.00
			3	686.00
			3	686.00
14/05/2025	17:24:02.960	1		685.90
			1	685.90
			1	685.90
14/05/2025	17:23:56.619	1		685.90
			1	685.90
			1	685.90
14/05/2025	17:23:38.498	1		685.60
			1	685.60
			1	685.60
14/05/2025	17:22:00.470	4		685.20
			4	685.20
			4	685.20
14/05/2025	17:21:06.550	6		685.50
			1	685.50
			6	685.50
			5	685.50
14/05/2025	17:19:52.136	100		685.20
			100	685.20
			100	685.20
14/05/2025	17:19:24.452	10		685.10
			10	685.10
			10	685.10
14/05/2025	17:16:06.980	50		685.00
			50	685.00
			50	685.00
14/05/2025	17:13:41.173	1		685.10
			1	685.10
			1	685.10
14/05/2025	17:13:39.634	3		685.10
			3	685.10
			3	685.10
14/05/2025	17:13:16.270	7		685.00
			5	685.00
			7	685.00
			2	685.00
14/05/2025	17:12:24.178	3		684.60
			3	684.60
			3	684.60
14/05/2025	17:11:02.090	50		684.60
			50	684.60
			50	684.60
14/05/2025	17:08:53.683	3		684.00
			3	684.00
			3	684.00
14/05/2025	17:08:23.729	1		684.00
			1	684.00
			1	684.00
14/05/2025	17:08:10.866	2		683.80
			2	683.80
			2	683.80
14/05/2025	17:06:13.334	2		682.80
			2	682.80
			2	682.80
14/05/2025	17:03:31.904	3		683.60
			3	683.60
			3	683.60
14/05/2025	17:03:23.409	1		683.60
			1	683.60
			1	683.60
14/05/2025	17:01:22.805	3		683.50
			3	683.50
			3	683.50
14/05/2025	17:00:01.480	1		683.60
			1	683.60
			1	683.60
14/05/2025	16:57:31.849	14		683.60
			14	683.60
			14	683.60
14/05/2025	16:57:09.786	3		683.70
			3	683.70
			3	683.70
14/05/2025	16:54:03.277	5		684.80
			5	684.80
			5	684.80
14/05/2025	16:52:19.604	100		684.20
			100	684.20
			100	684.20
14/05/2025	16:51:42.487	2		684.20
			2	684.20
			2	684.20
14/05/2025	16:51:39.469	1		684.30
			1	684.30
			1	684.30
14/05/2025	16:51:18.066	4		684.30
			4	684.30
			4	684.30
14/05/2025	16:50:38.707	15		684.20
			15	684.20
			15	684.20
14/05/2025	16:50:25.077	1		683.90
			1	683.90
			1	683.90
14/05/2025	16:49:44.868	363		683.50
			363	683.50
			363	683.50
14/05/2025	16:49:35.018	100		683.50
			100	683.50
			100	683.50
14/05/2025	16:49:24.408	100		683.50
			100	683.50
			100	683.50
14/05/2025	16:48:33.600	32		683.20
			32	683.20
			32	683.20
14/05/2025	16:47:35.611	1		683.20
			1	683.20
			1	683.20
14/05/2025	16:47:11.040	1		683.20
			1	683.20
			1	683.20
14/05/2025	16:46:58.474	2		683.00
			2	683.00
			2	683.00
14/05/2025	16:46:57.368	1		683.10
			1	683.10
			1	683.10
14/05/2025	16:45:54.994	5		683.00
			5	683.00
			5	683.00
14/05/2025	16:45:52.383	29		683.00
			29	683.00
			29	683.00
14/05/2025	16:45:41.889	1		682.90
			1	682.90
			1	682.90
14/05/2025	16:44:55.600	3		682.70
			3	682.70
			3	682.70
14/05/2025	16:44:38.035	3		682.80
			3	682.80
			3	682.80
14/05/2025	16:44:19.981	5		682.90
			5	682.90
			5	682.90
14/05/2025	16:42:53.620	1		683.00
			1	683.00
			1	683.00
14/05/2025	16:42:36.067	13		682.90
			13	682.90
			13	682.90
14/05/2025	16:42:28.717	5		682.70
			5	682.70
			5	682.70
14/05/2025	16:41:24.940	2		682.60
			2	682.60
			2	682.60
14/05/2025	16:38:07.406	5		684.00
			5	684.00
			5	684.00
14/05/2025	16:37:46.728	3		684.10
			3	684.10
			3	684.10
14/05/2025	16:37:44.760	7		684.00
			7	684.00
			7	684.00
14/05/2025	16:37:00.711	69		684.00
			69	684.00
			69	684.00
14/05/2025	16:36:39.563	100		684.00
			100	684.00
			100	684.00
14/05/2025	16:36:28.502	20		684.00
			20	684.00
			20	684.00
14/05/2025	16:36:14.568	39		683.70
			39	683.70
			39	683.70
14/05/2025	16:35:11.585	8		683.30
			8	683.30
			8	683.30
14/05/2025	16:34:22.999	5		683.20
			5	683.20
			5	683.20
14/05/2025	16:33:04.687	1		683.40
			1	683.40
			1	683.40
14/05/2025	16:32:11.648	90		683.40
			90	683.40
			90	683.40
14/05/2025	16:32:10.540	7		683.40
			7	683.40
			7	683.40
14/05/2025	16:32:07.852	34		683.40
			34	683.40
			34	683.40
14/05/2025	16:30:19.908	2		683.30
			2	683.30
			2	683.30
14/05/2025	16:29:52.716	2		683.20
			2	683.20
			1	683.20
			1	683.20
14/05/2025	16:29:30.923	96		683.40
			96	683.40
			96	683.40
14/05/2025	16:28:23.386	60		683.90
			50	683.90
			10	683.90
			60	683.90
14/05/2025	16:26:59.163	100		683.90
			100	683.90
			100	683.90
14/05/2025	16:26:48.765	5		683.50
			5	683.50
			5	683.50
14/05/2025	16:26:22.197	5		683.70
			5	683.70
			5	683.70
14/05/2025	16:25:53.637	3		683.70
			3	683.70
			3	683.70
14/05/2025	16:25:14.189	1		683.60
			1	683.60
			1	683.60
14/05/2025	16:24:35.158	2		683.40
			2	683.40
			2	683.40
14/05/2025	16:24:34.234	1		683.40
			1	683.40
			1	683.40
14/05/2025	16:24:03.309	1		683.60
			1	683.60
			1	683.60
14/05/2025	16:23:51.732	1		683.40
			1	683.40
			1	683.40
14/05/2025	16:23:37.032	3		683.40
			3	683.40
			3	683.40
14/05/2025	16:23:36.537	8		683.40
			8	683.40
			8	683.40
14/05/2025	16:23:28.594	1		683.50
			1	683.50
			1	683.50
14/05/2025	16:22:37.401	3		683.60
			3	683.60
			3	683.60
14/05/2025	16:21:48.868	14		683.30
			14	683.30
			14	683.30
14/05/2025	16:21:44.457	5		683.10
			5	683.10
			5	683.10
14/05/2025	16:21:06.014	37		683.50
			37	683.50
			37	683.50
14/05/2025	16:20:55.596	100		683.50
			100	683.50
			100	683.50
14/05/2025	16:20:34.787	2		683.40
			2	683.40
			2	683.40
14/05/2025	16:20:12.426	1		683.60
			1	683.60
			1	683.60
14/05/2025	16:18:45.371	6		684.90
			6	684.90
			6	684.90
14/05/2025	16:18:02.503	10		684.60
			2	684.60
			10	684.60
			8	684.60
14/05/2025	16:17:26.700	100		684.60
			100	684.60
			100	684.60
14/05/2025	16:16:23.555	2		684.30
			2	684.30
			2	684.30
14/05/2025	16:15:30.108	3		684.60
			3	684.60
			3	684.60
14/05/2025	16:15:22.083	2		684.10
			2	684.10
			2	684.10
14/05/2025	16:15:00.945	2		685.20
			2	685.20
			2	685.20
14/05/2025	16:14:49.974	1		685.20
			1	685.20
			1	685.20
14/05/2025	16:13:58.362	1		685.90
			1	685.90
			1	685.90
14/05/2025	16:13:45.983	2		686.10
			2	686.10
			2	686.10
14/05/2025	16:13:33.109	1		686.10
			1	686.10
			1	686.10
14/05/2025	16:13:27.769	1		686.10
			1	686.10
			1	686.10
14/05/2025	16:13:14.729	1		685.80
			1	685.80
			1	685.80
14/05/2025	16:12:08.074	1		685.10
			1	685.10
			1	685.10
14/05/2025	16:11:29.180	3		685.70
			3	685.70
			3	685.70
14/05/2025	16:10:12.982	1		685.50
			1	685.50
			1	685.50
14/05/2025	16:09:26.862	10		686.20
			10	686.20
			10	686.20
14/05/2025	16:08:40.851	13		685.50
			13	685.50
			13	685.50
14/05/2025	16:08:16.626	1		685.40
			1	685.40
			1	685.40
14/05/2025	16:08:06.165	3		685.20
			3	685.20
			3	685.20
14/05/2025	16:07:50.164	1		685.00
			1	685.00
			1	685.00
14/05/2025	16:05:22.339	1		685.80
			1	685.80
			1	685.80
14/05/2025	16:04:46.057	3		685.60
			3	685.60
			3	685.60
14/05/2025	16:04:35.963	46		685.70
			46	685.70
			46	685.70
14/05/2025	16:04:20.768	1		685.60
			1	685.60
			1	685.60
14/05/2025	16:04:07.780	30		685.10
			30	685.10
			30	685.10
14/05/2025	16:03:54.178	3		685.00
			3	685.00
			3	685.00
14/05/2025	16:03:37.090	1		684.60
			1	684.60
			1	684.60
14/05/2025	16:03:34.619	2		684.50
			2	684.50
			2	684.50
14/05/2025	16:02:59.055	1		684.70
			1	684.70
			1	684.70
14/05/2025	16:01:49.310	1		683.90
			1	683.90
			1	683.90
14/05/2025	16:00:27.086	3		683.30
			3	683.30
			3	683.30
14/05/2025	16:00:05.858	1		683.70
			1	683.70
			1	683.70
14/05/2025	15:59:55.968	14		683.30
			14	683.30
			14	683.30
14/05/2025	15:59:35.000	30		682.90
			30	682.90
			30	682.90
14/05/2025	15:59:26.207	1		683.00
			1	683.00
			1	683.00
14/05/2025	15:58:41.999	10		682.80
			10	682.80
			10	682.80
14/05/2025	15:57:05.390	3		682.00
			3	682.00
			3	682.00
14/05/2025	15:54:46.072	1		681.60
			1	681.60
			1	681.60
14/05/2025	15:54:44.579	2		681.50
			2	681.50
			2	681.50
14/05/2025	15:54:42.362	16		681.50
			16	681.50
			16	681.50
14/05/2025	15:54:25.517	18		681.00
			8	681.00
			18	681.00
			10	681.00
14/05/2025	15:54:09.840	1		681.70
			1	681.70
			1	681.70
14/05/2025	15:53:54.508	10		682.00
			10	682.00
			10	682.00
14/05/2025	15:53:46.584	2		682.10
			2	682.10
			2	682.10
14/05/2025	15:53:36.921	7		682.80
			7	682.80
			7	682.80
14/05/2025	15:53:30.944	10		683.00
			10	683.00
			10	683.00
14/05/2025	15:53:26.608	1		683.90
			1	683.90
			1	683.90
14/05/2025	15:52:17.280	100		684.90
			100	684.90
			100	684.90
14/05/2025	15:51:43.502	2		684.50
			2	684.50
			2	684.50
14/05/2025	15:51:13.875	4		683.10
			4	683.10
			4	683.10
14/05/2025	15:50:46.562	2		683.10
			2	683.10
			2	683.10
14/05/2025	15:50:46.168	50		683.30
			50	683.30
			50	683.30
14/05/2025	15:50:16.355	1		683.50
			1	683.50
			1	683.50
14/05/2025	15:50:14.002	8		683.50
			8	683.50
			8	683.50
14/05/2025	15:50:10.257	1		684.00
			1	684.00
			1	684.00
14/05/2025	15:50:00.645	40		684.00
			40	684.00
			40	684.00
14/05/2025	15:49:49.988	46		684.00
			46	684.00
			46	684.00
14/05/2025	15:49:16.183	12		683.00
			12	683.00
			12	683.00
14/05/2025	15:48:00.698	1		683.50
			1	683.50
			1	683.50
14/05/2025	15:47:59.329	1		683.60
			1	683.60
			1	683.60
14/05/2025	15:46:56.526	25		684.30
			25	684.30
			25	684.30
14/05/2025	15:46:29.318	70		684.50
			70	684.50
			70	684.50
14/05/2025	15:45:46.147	10		685.00
			10	685.00
			10	685.00
14/05/2025	15:45:15.068	10		685.20
			10	685.20
			10	685.20
14/05/2025	15:45:14.782	41		685.20
			41	685.20
			41	685.20
14/05/2025	15:43:56.192	100		686.60
			100	686.60
			100	686.60
14/05/2025	15:43:52.403	5		686.60
			5	686.60
			5	686.60
14/05/2025	15:41:22.944	1		686.10
			1	686.10
			1	686.10
14/05/2025	15:40:01.828	2		688.90
			2	688.90
			2	688.90
14/05/2025	15:40:00.527	1		688.80
			1	688.80
			1	688.80
14/05/2025	15:39:23.287	2		688.00
			2	688.00
			2	688.00
14/05/2025	15:39:19.894	6		688.00
			6	688.00
			6	688.00
14/05/2025	15:39:13.226	1		687.60
			1	687.60
			1	687.60
14/05/2025	15:39:02.454	1		687.80
			1	687.80
			1	687.80
14/05/2025	15:38:52.670	1		687.30
			1	687.30
			1	687.30
14/05/2025	15:38:42.503	22		687.30
			22	687.30
			22	687.30
14/05/2025	15:38:28.526	50		686.90
			50	686.90
			50	686.90
14/05/2025	15:38:25.525	1		686.60
			1	686.60
			1	686.60
14/05/2025	15:38:07.914	1		686.90
			1	686.90
			1	686.90
14/05/2025	15:37:59.485	1		686.70
			1	686.70
			1	686.70
14/05/2025	15:37:54.778	10		686.70
			10	686.70
			10	686.70
14/05/2025	15:37:52.510	2		686.70
			2	686.70
			2	686.70
14/05/2025	15:37:29.855	1		686.20
			1	686.20
			1	686.20
14/05/2025	15:36:54.066	10		686.20
			10	686.20
			10	686.20
14/05/2025	15:36:49.913	1		686.00
			1	686.00
			1	686.00
14/05/2025	15:36:13.643	1		685.30
			1	685.30
			1	685.30
14/05/2025	15:36:01.100	1		684.90
			1	684.90
			1	684.90
14/05/2025	15:35:39.719	3		685.10
			3	685.10
			3	685.10
14/05/2025	15:35:15.339	10		685.60
			10	685.60
			10	685.60
14/05/2025	15:34:39.380	15		685.60
			15	685.60
			15	685.60
14/05/2025	15:34:19.392	8		685.00
			8	685.00
			8	685.00
14/05/2025	15:34:11.359	97		685.00
			40	685.00
			30	685.00
			97	685.00
			1	685.00
			26	685.00
14/05/2025	15:33:46.720	1		684.30
			1	684.30
			1	684.30
14/05/2025	15:33:09.278	1		684.60
			1	684.60
			1	684.60
14/05/2025	15:32:21.082	1		684.00
			1	684.00
			1	684.00
14/05/2025	15:32:10.409	1		683.50
			1	683.50
			1	683.50
14/05/2025	15:32:10.120	4		683.70
			4	683.70
			4	683.70
14/05/2025	15:30:00.218	3		681.80
			3	681.80
			3	681.80
14/05/2025	15:29:55.526	2		681.90
			2	681.90
			2	681.90
14/05/2025	15:29:28.174	30		682.10
			30	682.10
			30	682.10
14/05/2025	15:26:18.464	3		682.10
			3	682.10
			3	682.10
14/05/2025	15:25:50.989	1		682.30
			1	682.30
			1	682.30
14/05/2025	15:23:41.181	1		683.10
			1	683.10
			1	683.10
14/05/2025	15:23:12.498	1		683.40
			1	683.40
			1	683.40
14/05/2025	15:21:09.341	14		683.80
			14	683.80
			14	683.80
14/05/2025	15:21:03.962	1		683.80
			1	683.80
			1	683.80
14/05/2025	15:20:46.857	3		683.40
			3	683.40
			3	683.40
14/05/2025	15:20:36.996	1		683.10
			1	683.10
			1	683.10
14/05/2025	15:20:34.633	2		683.10
			2	683.10
			2	683.10
14/05/2025	15:19:25.442	3		683.40
			3	683.40
			3	683.40
14/05/2025	15:17:12.782	3		683.00
			3	683.00
			3	683.00
14/05/2025	15:16:16.542	1		682.90
			1	682.90
			1	682.90
14/05/2025	15:12:31.809	3		683.00
			3	683.00
			3	683.00
14/05/2025	15:12:23.934	2		683.00
			2	683.00
			2	683.00
14/05/2025	15:11:10.977	1		682.50
			1	682.50
			1	682.50
14/05/2025	15:07:10.540	3		682.40
			3	682.40
			3	682.40
14/05/2025	15:06:43.872	1		682.40
			1	682.40
			1	682.40
14/05/2025	15:06:42.820	2		682.30
			2	682.30
			2	682.30
14/05/2025	15:04:58.945	5		682.00
			5	682.00
			5	682.00
14/05/2025	15:04:55.021	1		682.10
			1	682.10
			1	682.10
14/05/2025	15:03:22.499	1		682.30
			1	682.30
			1	682.30
14/05/2025	15:02:33.179	1		681.80
			1	681.80
			1	681.80
14/05/2025	15:00:51.681	2		682.00
			2	682.00
			2	682.00
14/05/2025	15:00:26.779	8		681.90
			8	681.90
			8	681.90
14/05/2025	15:00:09.364	3		681.80
			3	681.80
			3	681.80
14/05/2025	14:59:46.252	4		681.70
			4	681.70
			4	681.70
14/05/2025	14:59:39.517	1		681.60
			1	681.60
			1	681.60
14/05/2025	14:58:04.923	1		682.30
			1	682.30
			1	682.30
14/05/2025	14:57:22.886	2		682.10
			2	682.10
			2	682.10
14/05/2025	14:56:34.503	12		681.70
			12	681.70
			12	681.70
14/05/2025	14:56:33.536	15		681.70
			15	681.70
			15	681.70
14/05/2025	14:56:11.396	10		681.70
			10	681.70
			10	681.70
14/05/2025	14:56:09.146	3		681.80
			3	681.80
			3	681.80
14/05/2025	14:55:51.539	1		681.90
			1	681.90
			1	681.90
14/05/2025	14:55:22.582	4		681.80
			4	681.80
			4	681.80
14/05/2025	14:55:00.978	14		682.00
			14	682.00
			14	682.00
14/05/2025	14:50:14.211	10		680.80
			10	680.80
			10	680.80
14/05/2025	14:50:04.964	3		680.70
			3	680.70
			3	680.70
14/05/2025	14:48:25.654	3		680.70
			3	680.70
			3	680.70
14/05/2025	14:47:50.236	2		680.70
			2	680.70
			2	680.70
14/05/2025	14:43:12.493	3		682.50
			3	682.50
			3	682.50
14/05/2025	14:43:12.430	3		682.50
			3	682.50
			3	682.50
14/05/2025	14:43:09.827	3		682.40
			3	682.40
			3	682.40
14/05/2025	14:41:22.522	3		683.00
			3	683.00
			3	683.00
14/05/2025	14:40:52.292	1		683.30
			1	683.30
			1	683.30
14/05/2025	14:38:02.046	1		683.20
			1	683.20
			1	683.20
14/05/2025	14:36:50.662	10		683.10
			10	683.10
			10	683.10
14/05/2025	14:36:27.845	1		683.00
			1	683.00
			1	683.00
14/05/2025	14:36:21.882	4		683.00
			4	683.00
			4	683.00
14/05/2025	14:35:49.795	1		683.10
			1	683.10
			1	683.10
14/05/2025	14:35:47.799	15		683.10
			15	683.10
			15	683.10
14/05/2025	14:35:18.731	15		683.10
			15	683.10
			15	683.10
14/05/2025	14:35:14.200	5		683.30
			5	683.30
			5	683.30
14/05/2025	14:34:43.867	1		683.30
			1	683.30
			1	683.30
14/05/2025	14:34:12.703	2		683.50
			2	683.50
			2	683.50
14/05/2025	14:34:09.784	3		683.60
			3	683.60
			3	683.60
14/05/2025	14:34:09.583	3		683.60
			3	683.60
			3	683.60
14/05/2025	14:33:58.031	10		683.80
			10	683.80
			10	683.80
14/05/2025	14:32:49.426	3		683.60
			3	683.60
			3	683.60
14/05/2025	14:32:21.355	2		683.50
			2	683.50
			2	683.50
14/05/2025	14:32:16.302	1		683.50
			1	683.50
			1	683.50
14/05/2025	14:32:07.046	1		683.60
			1	683.60
			1	683.60
14/05/2025	14:32:03.680	4		683.60
			4	683.60
			4	683.60
14/05/2025	14:31:49.220	4		683.70
			4	683.70
			4	683.70
14/05/2025	14:31:35.440	1		683.60
			1	683.60
			1	683.60
14/05/2025	14:31:09.278	1		683.60
			1	683.60
			1	683.60
14/05/2025	14:30:00.861	1		683.70
			1	683.70
			1	683.70
14/05/2025	14:27:33.454	15		683.60
			15	683.60
			15	683.60
14/05/2025	14:26:18.984	1		683.30
			1	683.30
			1	683.30
14/05/2025	14:25:58.857	6		682.60
			6	682.60
			6	682.60
14/05/2025	14:23:08.790	8		682.40
			8	682.40
			8	682.40
14/05/2025	14:23:06.049	3		682.40
			3	682.40
			3	682.40
14/05/2025	14:22:39.730	1		682.70
			1	682.70
			1	682.70
14/05/2025	14:22:29.234	4		682.50
			4	682.50
			4	682.50
14/05/2025	14:22:27.675	3		682.30
			3	682.30
			3	682.30
14/05/2025	14:20:38.183	1		682.20
			1	682.20
			1	682.20
14/05/2025	14:19:23.216	3		682.30
			3	682.30
			3	682.30
14/05/2025	14:18:41.657	1		682.30
			1	682.30
			1	682.30
14/05/2025	14:15:21.307	1		681.90
			1	681.90
			1	681.90
14/05/2025	14:13:08.420	9		681.90
			9	681.90
			9	681.90
14/05/2025	14:13:04.848	11		681.90
			11	681.90
			11	681.90
14/05/2025	14:12:15.256	1		681.90
			1	681.90
			1	681.90
14/05/2025	14:11:23.829	2		681.80
			2	681.80
			2	681.80
14/05/2025	14:10:55.266	1		681.90
			1	681.90
			1	681.90
14/05/2025	14:10:13.199	1		681.30
			1	681.30
			1	681.30
14/05/2025	14:09:13.506	1		681.30
			1	681.30
			1	681.30
14/05/2025	14:08:22.158	2		681.40
			2	681.40
			2	681.40
14/05/2025	14:08:03.757	3		681.30
			3	681.30
			3	681.30
14/05/2025	14:07:20.388	1		681.30
			1	681.30
			1	681.30
14/05/2025	14:06:24.019	1		680.90
			1	680.90
			1	680.90
14/05/2025	14:06:23.658	3		680.70
			3	680.70
			3	680.70
14/05/2025	14:05:42.496	7		680.90
			7	680.90
			7	680.90
14/05/2025	14:04:42.342	6		680.40
			6	680.40
			6	680.40
14/05/2025	14:04:22.102	2		680.30
			2	680.30
			2	680.30
14/05/2025	14:01:48.225	7		680.50
			7	680.50
			7	680.50
14/05/2025	14:01:35.708	1		680.40
			1	680.40
			1	680.40
14/05/2025	13:59:22.255	45		680.60
			45	680.60
			45	680.60
14/05/2025	13:58:31.389	5		680.60
			5	680.60
			5	680.60
14/05/2025	13:58:31.025	21		680.50
			21	680.50
			21	680.50
14/05/2025	13:54:29.531	1		680.50
			1	680.50
			1	680.50
14/05/2025	13:53:10.262	100		680.10
			100	680.10
			100	680.10
14/05/2025	13:52:25.060	1		680.40
			1	680.40
			1	680.40
14/05/2025	13:51:55.773	3		680.40
			3	680.40
			3	680.40
14/05/2025	13:51:13.666	10		680.50
			10	680.50
			10	680.50
14/05/2025	13:50:57.274	5		680.40
			5	680.40
			5	680.40
14/05/2025	13:50:31.515	5		680.50
			5	680.50
			5	680.50
14/05/2025	13:50:27.193	3		680.30
			3	680.30
			3	680.30
14/05/2025	13:50:17.736	1		680.30
			1	680.30
			1	680.30
14/05/2025	13:49:21.179	19		679.90
			19	679.90
			19	679.90
14/05/2025	13:48:46.899	5		679.80
			5	679.80
			5	679.80
14/05/2025	13:48:00.454	5		680.00
			5	680.00
			5	680.00

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: 119.98 / Ask: 120.00
Volume: 793 609
+3.31%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:00:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice