Tradegate Exchange

Nvidia Corp.

1647

1459

146.66

Date	Time	Volume	Order Volume	Price
04/09/2025	16:56:25.014	5		146.66
			5	146.66
			5	146.66
04/09/2025	16:56:21.651	23		146.72
			23	146.72
			23	146.72
04/09/2025	16:56:20.048	4		146.72
			4	146.72
			4	146.72
04/09/2025	16:56:10.378	8		146.76
			8	146.76
			8	146.76
04/09/2025	16:55:12.323	9		146.76
			9	146.76
			9	146.76
04/09/2025	16:55:10.767	11		146.76
			11	146.76
			11	146.76
04/09/2025	16:54:50.321	63		146.82
			63	146.82
			63	146.82
04/09/2025	16:54:41.242	1		146.82
			1	146.82
			1	146.82
04/09/2025	16:54:38.672	5		146.82
			5	146.82
			5	146.82
04/09/2025	16:54:05.129	3		146.74
			3	146.74
			3	146.74
04/09/2025	16:54:01.046	3		146.68
			3	146.68
			3	146.68
04/09/2025	16:53:57.176	1		146.72
			1	146.72
			1	146.72
04/09/2025	16:53:52.324	2		146.68
			2	146.68
			2	146.68
04/09/2025	16:53:47.901	18		146.72
			18	146.72
			18	146.72
04/09/2025	16:52:51.008	8		146.62
			8	146.62
			8	146.62
04/09/2025	16:51:36.254	4		146.60
			4	146.60
			4	146.60
04/09/2025	16:51:13.414	24		146.82
			24	146.82
			24	146.82
04/09/2025	16:51:12.056	14		146.78
			14	146.78
			14	146.78
04/09/2025	16:51:00.731	30		146.80
			30	146.80
			30	146.80
04/09/2025	16:50:24.463	1		146.78
			1	146.78
			1	146.78
04/09/2025	16:50:08.980	50		146.72
			50	146.72
			50	146.72
04/09/2025	16:50:02.587	200		146.74
			200	146.74
			200	146.74
04/09/2025	16:49:30.432	10		146.58
			10	146.58
			10	146.58
04/09/2025	16:49:09.897	7		146.60
			7	146.60
			7	146.60
04/09/2025	16:48:49.174	44		146.62
			44	146.62
			44	146.62
04/09/2025	16:48:24.092	10		146.56
			10	146.56
			10	146.56
04/09/2025	16:48:18.865	11		146.60
			11	146.60
			11	146.60
04/09/2025	16:47:59.951	1		146.58
			1	146.58
			1	146.58
04/09/2025	16:47:56.832	16		146.54
			16	146.54
			16	146.54
04/09/2025	16:47:46.693	228		146.52
			228	146.52
			228	146.52
04/09/2025	16:47:37.652	400		146.52
			400	146.52
			400	146.52
04/09/2025	16:47:30.948	1 300		146.54
			1 300	146.54
			1 300	146.54
04/09/2025	16:47:29.091	30		146.58
			30	146.58
			30	146.58
04/09/2025	16:47:22.320	1		146.60
			1	146.60
			1	146.60
04/09/2025	16:47:15.587	1		146.58
			1	146.58
			1	146.58
04/09/2025	16:47:12.456	213		146.60
			213	146.60
			213	146.60
04/09/2025	16:47:01.047	11		146.60
			11	146.60
			11	146.60
04/09/2025	16:47:00.533	2		146.60
			2	146.60
			2	146.60
04/09/2025	16:46:44.668	27		146.50
			27	146.50
			27	146.50
04/09/2025	16:46:43.981	7		146.52
			7	146.52
			7	146.52
04/09/2025	16:46:36.763	268		146.60
			268	146.60
			268	146.60
04/09/2025	16:46:32.268	700		146.66
			700	146.66
			700	146.66
04/09/2025	16:46:27.064	1 300		146.72
			1 300	146.72
			1 300	146.72
04/09/2025	16:46:07.312	150		146.68
			150	146.68
			150	146.68
04/09/2025	16:45:17.064	20		146.68
			20	146.68
			20	146.68
04/09/2025	16:45:03.580	3		146.70
			3	146.70
			3	146.70
04/09/2025	16:44:47.782	1		146.80
			1	146.80
			1	146.80
04/09/2025	16:44:34.665	10		146.78
			10	146.78
			10	146.78
04/09/2025	16:44:10.258	5		146.80
			5	146.80
			5	146.80
04/09/2025	16:44:05.466	67		146.72
			67	146.72
			67	146.72
04/09/2025	16:44:02.340	40		146.74
			40	146.74
			40	146.74
04/09/2025	16:43:56.970	162		146.78
			162	146.78
			162	146.78
04/09/2025	16:43:51.035	4		146.80
			4	146.80
			4	146.80
04/09/2025	16:43:21.444	5		146.70
			5	146.70
			5	146.70
04/09/2025	16:42:56.863	3		146.72
			3	146.72
			3	146.72
04/09/2025	16:42:56.817	2		146.68
			2	146.68
			2	146.68
04/09/2025	16:42:39.810	1		146.78
			1	146.78
			1	146.78
04/09/2025	16:42:36.557	15		146.82
			15	146.82
			15	146.82
04/09/2025	16:42:22.179	1 300		146.82
			1 300	146.82
			1 300	146.82
04/09/2025	16:42:20.432	14		146.88
			14	146.88
			14	146.88
04/09/2025	16:42:19.600	3		146.92
			3	146.92
			3	146.92
04/09/2025	16:42:18.861	495		146.90
			495	146.90
			495	146.90
04/09/2025	16:42:18.658	4 205		146.90
			4 000	146.90
			205	146.90
			4 205	146.90
04/09/2025	16:42:16.845	4 000		146.92
			4 000	146.92
			4 000	146.92
04/09/2025	16:41:51.302	1 300		146.96
			1 300	146.96
			1 300	146.96
04/09/2025	16:41:21.933	4		147.00
			4	147.00
			4	147.00
04/09/2025	16:40:51.597	30		146.96
			30	146.96
			30	146.96
04/09/2025	16:39:40.020	68		147.12
			68	147.12
			68	147.12
04/09/2025	16:39:35.493	1		147.08
			1	147.08
			1	147.08
04/09/2025	16:39:31.346	7		147.14
			7	147.14
			7	147.14
04/09/2025	16:38:54.317	68		147.16
			68	147.16
			68	147.16
04/09/2025	16:38:38.851	30		147.10
			30	147.10
			30	147.10
04/09/2025	16:38:25.203	93		147.10
			93	147.10
			93	147.10
04/09/2025	16:38:06.646	4		147.06
			4	147.06
			4	147.06
04/09/2025	16:38:04.732	1		147.10
			1	147.10
			1	147.10
04/09/2025	16:38:03.025	1		147.12
			1	147.12
			1	147.12
04/09/2025	16:37:03.672	3		147.06
			3	147.06
			3	147.06
04/09/2025	16:36:58.227	1		147.10
			1	147.10
			1	147.10
04/09/2025	16:36:45.220	89		147.04
			89	147.04
			89	147.04
04/09/2025	16:36:43.608	11		147.06
			11	147.06
			11	147.06
04/09/2025	16:36:43.476	90		147.00
			90	147.00
			90	147.00
04/09/2025	16:36:09.347	5		146.90
			5	146.90
			5	146.90
04/09/2025	16:35:33.512	1		146.86
			1	146.86
			1	146.86
04/09/2025	16:35:31.030	15		146.84
			15	146.84
			15	146.84
04/09/2025	16:35:19.050	498		146.84
			498	146.84
			498	146.84
04/09/2025	16:34:44.967	50		146.72
			50	146.72
			50	146.72
04/09/2025	16:34:28.284	92		146.78
			92	146.78
			92	146.78
04/09/2025	16:34:23.041	40		146.76
			40	146.76
			40	146.76
04/09/2025	16:34:19.108	115		146.76
			115	146.76
			115	146.76
04/09/2025	16:34:05.343	15		146.72
			15	146.72
			15	146.72
04/09/2025	16:34:03.661	2		146.76
			2	146.76
			2	146.76
04/09/2025	16:33:58.042	24		146.76
			24	146.76
			24	146.76
04/09/2025	16:33:43.632	15		146.80
			15	146.80
			15	146.80
04/09/2025	16:33:37.516	20		146.88
			20	146.88
			20	146.88
04/09/2025	16:33:30.276	6		146.86
			6	146.86
			6	146.86
04/09/2025	16:33:08.063	89		146.92
			89	146.92
			89	146.92
04/09/2025	16:32:53.999	24		146.94
			24	146.94
			24	146.94
04/09/2025	16:32:30.002	1		146.88
			1	146.88
			1	146.88
04/09/2025	16:32:17.433	2		146.84
			2	146.84
			2	146.84
04/09/2025	16:32:11.610	500		146.78
			500	146.78
			500	146.78
04/09/2025	16:32:11.447	20		146.88
			20	146.88
			20	146.88
04/09/2025	16:32:01.230	1		146.82
			1	146.82
			1	146.82
04/09/2025	16:31:56.813	8		146.76
			8	146.76
			8	146.76
04/09/2025	16:31:56.575	14		146.82
			14	146.82
			14	146.82
04/09/2025	16:31:11.249	21		146.74
			21	146.74
			21	146.74
04/09/2025	16:31:06.513	24		146.72
			24	146.72
			24	146.72
04/09/2025	16:31:02.909	24		146.74
			24	146.74
			24	146.74
04/09/2025	16:30:31.630	23		146.70
			23	146.70
			23	146.70
04/09/2025	16:30:30.225	1		146.74
			1	146.74
			1	146.74
04/09/2025	16:30:22.297	24		146.82
			24	146.82
			24	146.82
04/09/2025	16:30:18.980	16		146.80
			16	146.80
			16	146.80
04/09/2025	16:30:15.824	100		146.76
			100	146.76
			100	146.76
04/09/2025	16:30:09.793	7		146.78
			7	146.78
			7	146.78
04/09/2025	16:30:07.885	35		146.76
			35	146.76
			35	146.76
04/09/2025	16:29:03.695	25		146.68
			25	146.68
			25	146.68
04/09/2025	16:29:03.263	3		146.64
			3	146.64
			3	146.64
04/09/2025	16:28:50.411	7		146.70
			7	146.70
			7	146.70
04/09/2025	16:28:39.121	1		146.80
			1	146.80
			1	146.80
04/09/2025	16:28:24.237	20		146.74
			20	146.74
			20	146.74
04/09/2025	16:28:11.323	10		146.66
			10	146.66
			10	146.66
04/09/2025	16:27:57.186	1		146.64
			1	146.64
			1	146.64
04/09/2025	16:27:48.432	20		146.64
			20	146.64
			20	146.64
04/09/2025	16:27:22.628	220		146.60
			220	146.60
			220	146.60
04/09/2025	16:27:12.558	15		146.66
			15	146.66
			15	146.66
04/09/2025	16:27:07.952	50		146.62
			50	146.62
			50	146.62
04/09/2025	16:27:04.071	3		146.62
			3	146.62
			3	146.62
04/09/2025	16:27:02.953	1		146.68
			1	146.68
			1	146.68
04/09/2025	16:26:42.120	24		146.64
			24	146.64
			24	146.64
04/09/2025	16:26:37.966	24		146.72
			24	146.72
			24	146.72
04/09/2025	16:26:34.351	2		146.70
			2	146.70
			2	146.70
04/09/2025	16:26:34.166	72		146.70
			72	146.70
			72	146.70
04/09/2025	16:26:32.785	1		146.70
			1	146.70
			1	146.70
04/09/2025	16:26:18.502	2		146.82
			2	146.82
			2	146.82
04/09/2025	16:26:16.552	25		146.86
			25	146.86
			25	146.86
04/09/2025	16:26:07.253	10		146.90
			10	146.90
			10	146.90
04/09/2025	16:26:02.927	12		146.90
			12	146.90
			12	146.90
04/09/2025	16:25:59.974	2		146.92
			2	146.92
			2	146.92
04/09/2025	16:25:55.233	75		146.96
			75	146.96
			75	146.96
04/09/2025	16:25:41.940	24		146.92
			24	146.92
			24	146.92
04/09/2025	16:25:32.258	24		146.98
			24	146.98
			24	146.98
04/09/2025	16:25:28.975	70		146.98
			70	146.98
			70	146.98
04/09/2025	16:25:25.358	1		146.96
			1	146.96
			1	146.96
04/09/2025	16:25:23.154	30		146.92
			30	146.92
			30	146.92
04/09/2025	16:25:14.368	25		146.90
			25	146.90
			25	146.90
04/09/2025	16:24:50.352	2		146.76
			2	146.76
			2	146.76
04/09/2025	16:24:50.201	45		146.76
			45	146.76
			45	146.76
04/09/2025	16:24:49.108	55		146.76
			55	146.76
			55	146.76
04/09/2025	16:24:45.670	35		146.68
			35	146.68
			35	146.68
04/09/2025	16:24:44.044	8		146.72
			8	146.72
			8	146.72
04/09/2025	16:24:31.694	10		146.70
			10	146.70
			10	146.70
04/09/2025	16:24:14.969	34		146.62
			34	146.62
			34	146.62
04/09/2025	16:24:13.878	204		146.60
			204	146.60
			204	146.60
04/09/2025	16:23:12.339	20		146.52
			20	146.52
			20	146.52
04/09/2025	16:23:00.949	17		146.38
			17	146.38
			17	146.38
04/09/2025	16:22:39.937	24		146.46
			24	146.46
			24	146.46
04/09/2025	16:22:35.932	23		146.42
			23	146.42
			23	146.42
04/09/2025	16:21:13.533	17		146.42
			17	146.42
			17	146.42
04/09/2025	16:21:11.124	195		146.50
			195	146.50
			195	146.50
04/09/2025	16:20:49.299	1		146.34
			1	146.34
			1	146.34
04/09/2025	16:19:33.737	35		146.34
			35	146.34
			35	146.34
04/09/2025	16:19:29.146	10		146.24
			10	146.24
			10	146.24
04/09/2025	16:19:19.760	164		146.24
			164	146.24
			164	146.24
04/09/2025	16:18:53.908	20		146.14
			20	146.14
			20	146.14
04/09/2025	16:18:42.322	12		145.98
			12	145.98
			12	145.98
04/09/2025	16:18:41.828	4		146.02
			4	146.02
			4	146.02
04/09/2025	16:18:29.954	3		145.94
			3	145.94
			3	145.94
04/09/2025	16:18:27.022	322		145.88
			322	145.88
			322	145.88
04/09/2025	16:17:52.806	84		145.88
			84	145.88
			84	145.88
04/09/2025	16:17:45.461	30		145.96
			30	145.96
			30	145.96
04/09/2025	16:17:12.271	1		145.96
			1	145.96
			1	145.96
04/09/2025	16:16:52.249	15		145.94
			15	145.94
			15	145.94
04/09/2025	16:16:34.042	4		146.06
			4	146.06
			4	146.06
04/09/2025	16:16:24.787	6		146.06
			6	146.06
			6	146.06
04/09/2025	16:16:21.266	1		146.02
			1	146.02
			1	146.02
04/09/2025	16:16:17.071	10		145.96
			10	145.96
			10	145.96
04/09/2025	16:14:35.705	15		146.12
			15	146.12
			15	146.12
04/09/2025	16:13:24.219	6		146.18
			6	146.18
			6	146.18
04/09/2025	16:13:17.415	4		146.22
			4	146.22
			4	146.22
04/09/2025	16:13:11.730	2		146.24
			2	146.24
			2	146.24
04/09/2025	16:12:58.397	2		146.16
			2	146.16
			2	146.16
04/09/2025	16:12:50.514	2		146.28
			2	146.28
			2	146.28
04/09/2025	16:12:50.447	5		146.32
			5	146.32
			5	146.32
04/09/2025	16:12:47.191	100		146.30
			100	146.30
			100	146.30
04/09/2025	16:12:29.982	71		146.16
			71	146.16
			71	146.16
04/09/2025	16:12:12.144	1		146.14
			1	146.14
			1	146.14
04/09/2025	16:11:24.562	15		146.08
			15	146.08
			15	146.08
04/09/2025	16:10:57.379	2		146.18
			2	146.18
			2	146.18
04/09/2025	16:10:09.407	20		146.28
			20	146.28
			20	146.28
04/09/2025	16:09:54.392	100		146.06
			100	146.06
			100	146.06
04/09/2025	16:08:41.364	7		146.14
			7	146.14
			7	146.14
04/09/2025	16:07:33.958	1		146.12
			1	146.12
			1	146.12
04/09/2025	16:07:14.120	5		145.92
			5	145.92
			5	145.92
04/09/2025	16:07:03.765	5		145.90
			5	145.90
			5	145.90
04/09/2025	16:06:53.108	20		145.82
			20	145.82
			20	145.82
04/09/2025	16:06:30.049	1		145.78
			1	145.78
			1	145.78
04/09/2025	16:06:29.971	300		145.78
			300	145.78
			300	145.78
04/09/2025	16:06:05.802	8		145.96
			8	145.96
			8	145.96
04/09/2025	16:05:40.153	1		145.72
			1	145.72
			1	145.72
04/09/2025	16:05:35.923	1		145.64
			1	145.64
			1	145.64
04/09/2025	16:05:21.570	41		145.62
			41	145.62
			41	145.62
04/09/2025	16:04:37.372	38		145.46
			35	145.46
			3	145.46
			38	145.46
04/09/2025	16:04:37.236	58		145.50
			20	145.50
			35	145.50
			58	145.50
			3	145.50
04/09/2025	16:04:33.763	3		145.52
			3	145.52
			3	145.52
04/09/2025	16:04:10.217	7		145.64
			7	145.64
			7	145.64
04/09/2025	16:03:54.482	4		145.72
			4	145.72
			4	145.72
04/09/2025	16:03:34.971	10		145.66
			10	145.66
			10	145.66
04/09/2025	16:03:33.033	300		145.66
			300	145.66
			300	145.66
04/09/2025	16:03:24.320	75		145.86
			75	145.86
			75	145.86
04/09/2025	16:03:03.010	1		145.86
			1	145.86
			1	145.86
04/09/2025	16:02:53.821	103		145.92
			103	145.92
			103	145.92
04/09/2025	16:02:26.305	43		145.84
			43	145.84
			43	145.84
04/09/2025	16:02:20.697	10		145.96
			10	145.96
			10	145.96
04/09/2025	16:01:54.502	24		146.08
			24	146.08
			24	146.08
04/09/2025	16:01:52.820	89		146.12
			89	146.12
			89	146.12
04/09/2025	16:01:51.081	1		146.08
			1	146.08
			1	146.08
04/09/2025	16:01:45.547	21		146.02
			21	146.02
			21	146.02
04/09/2025	16:01:08.410	1 000		146.10
			1 000	146.10
			1 000	146.10
04/09/2025	16:01:02.834	44		146.02
			44	146.02
			44	146.02
04/09/2025	16:00:42.149	5		145.96
			5	145.96
			5	145.96
04/09/2025	16:00:39.234	1		145.96
			1	145.96
			1	145.96
04/09/2025	16:00:19.415	1		146.04
			1	146.04
			1	146.04
04/09/2025	16:00:00.639	5		146.02
			5	146.02
			5	146.02
04/09/2025	15:59:55.753	5		145.92
			5	145.92
			5	145.92
04/09/2025	15:59:50.895	89		145.98
			89	145.98
			89	145.98
04/09/2025	15:59:47.254	20		145.96
			20	145.96
			20	145.96
04/09/2025	15:59:28.679	300		146.02
			300	146.02
			300	146.02
04/09/2025	15:58:25.672	125		146.02
			125	146.02
			125	146.02
04/09/2025	15:58:23.901	18		146.02
			18	146.02
			18	146.02
04/09/2025	15:58:03.608	8		145.94
			8	145.94
			8	145.94
04/09/2025	15:57:48.476	7		145.94
			7	145.94
			7	145.94
04/09/2025	15:57:20.408	145		145.94
			145	145.94
			145	145.94
04/09/2025	15:56:19.142	1		145.70
			1	145.70
			1	145.70
04/09/2025	15:56:17.215	100		145.64
			100	145.64
			100	145.64
04/09/2025	15:56:15.823	7		145.66
			7	145.66
			7	145.66
04/09/2025	15:56:13.922	200		145.60
			200	145.60
			200	145.60
04/09/2025	15:55:51.949	300		145.60
			300	145.60
			300	145.60
04/09/2025	15:55:50.141	435		145.62
			400	145.62
			35	145.62
			435	145.62
04/09/2025	15:55:44.035	4		145.64
			4	145.64
			4	145.64
04/09/2025	15:55:41.716	18		145.64
			18	145.64
			18	145.64
04/09/2025	15:55:35.441	500		145.80
			500	145.80
			500	145.80
04/09/2025	15:55:35.031	20		145.84
			20	145.84
			20	145.84
04/09/2025	15:55:19.363	15		145.90
			15	145.90
			15	145.90
04/09/2025	15:54:49.719	30		145.92
			30	145.92
			30	145.92
04/09/2025	15:54:35.532	5		145.98
			5	145.98
			5	145.98
04/09/2025	15:54:34.818	1		146.04
			1	146.04
			1	146.04
04/09/2025	15:54:05.771	1		145.96
			1	145.96
			1	145.96
04/09/2025	15:53:51.067	2		145.90
			2	145.90
			2	145.90
04/09/2025	15:53:44.571	20		145.88
			20	145.88
			20	145.88
04/09/2025	15:53:37.810	100		145.88
			100	145.88
			100	145.88
04/09/2025	15:53:13.736	1		145.84
			1	145.84
			1	145.84
04/09/2025	15:53:10.695	115		145.88
			115	145.88
			115	145.88
04/09/2025	15:53:04.831	500		145.90
			500	145.90
			500	145.90
04/09/2025	15:53:00.859	15		145.92
			15	145.92
			15	145.92
04/09/2025	15:52:32.937	40		146.08
			40	146.08
			40	146.08
04/09/2025	15:50:41.072	10		146.10
			10	146.10
			10	146.10
04/09/2025	15:50:37.553	2		146.04
			2	146.04
			2	146.04
04/09/2025	15:50:06.548	2		145.94
			2	145.94
			2	145.94
04/09/2025	15:50:05.871	10		145.90
			10	145.90
			10	145.90
04/09/2025	15:49:51.018	5		145.88
			5	145.88
			5	145.88
04/09/2025	15:49:48.300	7		145.82
			7	145.82
			7	145.82
04/09/2025	15:49:24.525	10		145.80
			10	145.80
			10	145.80
04/09/2025	15:48:58.003	50		145.84
			50	145.84
			50	145.84
04/09/2025	15:48:53.295	3		145.88
			3	145.88
			3	145.88
04/09/2025	15:48:43.560	309		146.00
			309	146.00
			204	146.00
			35	146.00
			70	146.00
04/09/2025	15:48:23.214	1		146.38
			1	146.38
			1	146.38
04/09/2025	15:48:07.319	2		146.44
			2	146.44
			2	146.44
04/09/2025	15:48:00.776	2		146.52
			2	146.52
			2	146.52
04/09/2025	15:47:53.406	7		146.56
			7	146.56
			7	146.56
04/09/2025	15:46:54.944	70		146.30
			28	146.30
			42	146.30
			70	146.30
04/09/2025	15:46:46.967	5		146.32
			5	146.32
			5	146.32
04/09/2025	15:46:23.613	42		146.26
			42	146.26
			42	146.26
04/09/2025	15:46:08.081	8		146.30
			8	146.30
			8	146.30
04/09/2025	15:45:49.818	1		146.32
			1	146.32
			1	146.32
04/09/2025	15:45:41.989	500		146.48
			500	146.48
			500	146.48
04/09/2025	15:45:39.904	4		146.46
			4	146.46
			4	146.46
04/09/2025	15:45:37.820	20		146.44
			20	146.44
			20	146.44
04/09/2025	15:45:21.870	500		146.34
			500	146.34
			500	146.34
04/09/2025	15:45:21.283	2		146.36
			2	146.36
			2	146.36
04/09/2025	15:45:15.355	18		146.34
			18	146.34
			18	146.34
04/09/2025	15:45:15.231	452		146.34
			452	146.34
			452	146.34
04/09/2025	15:45:02.800	428		146.26
			428	146.26
			428	146.26
04/09/2025	15:45:02.695	634		146.30
			634	146.30
			634	146.30
04/09/2025	15:44:59.552	4 000		146.30
			4 000	146.30
			4 000	146.30
04/09/2025	15:44:39.999	1 300		146.24
			1 300	146.24
			1 300	146.24
04/09/2025	15:44:38.479	1 300		146.24
			1 300	146.24
			1 300	146.24
04/09/2025	15:44:38.068	1 466		146.24
			1 466	146.24
			166	146.24
			1 300	146.24
04/09/2025	15:44:10.440	1 300		146.24
			1 300	146.24
			1 300	146.24
04/09/2025	15:43:55.713	1		146.10
			1	146.10
			1	146.10
04/09/2025	15:43:34.486	3		146.02
			3	146.02
			3	146.02
04/09/2025	15:43:24.308	1		146.00
			1	146.00
			1	146.00
04/09/2025	15:43:18.677	1 000		145.96
			1 000	145.96
			1 000	145.96
04/09/2025	15:43:11.556	7		145.96
			7	145.96
			7	145.96
04/09/2025	15:43:02.201	1		145.84
			1	145.84
			1	145.84
04/09/2025	15:42:45.904	7		145.90
			7	145.90
			7	145.90
04/09/2025	15:42:30.988	500		145.74
			500	145.74
			40	145.74
			460	145.74
04/09/2025	15:42:26.370	1 050		145.80
			1 050	145.80
			1 000	145.80
			20	145.80
			30	145.80
04/09/2025	15:42:25.185	7		145.86
			7	145.86
			7	145.86
04/09/2025	15:42:21.641	4		145.88
			4	145.88
			4	145.88
04/09/2025	15:42:21.535	10		145.90
			10	145.90
			10	145.90
04/09/2025	15:42:19.142	172		145.96
			172	145.96
			172	145.96
04/09/2025	15:42:12.787	685		145.98
			100	145.98
			50	145.98
			7	145.98
			100	145.98
			2	145.98
			50	145.98
			10	145.98
			71	145.98
			40	145.98
			141	145.98
			4	145.98
			685	145.98
			20	145.98
			90	145.98
04/09/2025	15:41:55.831	1 300		146.00
			100	146.00
			500	146.00
			1 300	146.00
			500	146.00
			2	146.00
			10	146.00
			188	146.00
04/09/2025	15:41:55.054	10		146.02
			10	146.02
			10	146.02
04/09/2025	15:41:24.032	7		146.44
			7	146.44
			7	146.44
04/09/2025	15:41:06.601	90		146.50
			90	146.50
			90	146.50
04/09/2025	15:40:52.448	802		146.44
			802	146.44
			1	146.44
			793	146.44
			1	146.44
			7	146.44
04/09/2025	15:40:33.392	1 000		146.62
			1 000	146.62
			1 000	146.62
04/09/2025	15:40:25.493	260		146.76
			260	146.76
			260	146.76
04/09/2025	15:40:10.174	5		146.78
			5	146.78
			5	146.78
04/09/2025	15:39:17.414	69		146.64
			69	146.64
			69	146.64
04/09/2025	15:38:59.946	72		146.56
			72	146.56
			72	146.56
04/09/2025	15:38:58.957	50		146.64
			50	146.64
			50	146.64
04/09/2025	15:38:46.030	2		146.66
			2	146.66
			2	146.66
04/09/2025	15:38:18.849	5		146.70
			5	146.70
			5	146.70
04/09/2025	15:37:15.628	800		146.78
			800	146.78
			800	146.78
04/09/2025	15:36:33.778	5		147.00
			5	147.00
			5	147.00
04/09/2025	15:36:24.930	20		147.28
			20	147.28
			20	147.28
04/09/2025	15:35:52.736	200		147.38
			200	147.38
			200	147.38
04/09/2025	15:35:47.835	1 000		147.30
			1 000	147.30
			1 000	147.30
04/09/2025	15:35:42.274	15		147.40
			15	147.40
			15	147.40
04/09/2025	15:35:33.377	200		147.34
			200	147.34
			200	147.34
04/09/2025	15:35:32.237	135		147.26
			135	147.26
			135	147.26
04/09/2025	15:35:27.469	15		147.26
			15	147.26
			15	147.26

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: 2.58 / Ask: 2.60
Volume: 1 268 488
+59.51%

Top 5 Turnover

Realtime Quotes
Last Update:
04/09/2025 @ 16:56:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice