Tradegate Exchange

Nvidia Corp.

5061

4046

175.86

Date	Time	Volume	Order Volume	Price
30/10/2025	17:58:22.870	10		175.86
			10	175.86
			10	175.86
30/10/2025	17:57:47.340	120		175.98
			120	175.98
			120	175.98
30/10/2025	17:56:48.745	160		175.86
			160	175.86
			160	175.86
30/10/2025	17:56:42.029	30		175.84
			30	175.84
			30	175.84
30/10/2025	17:56:41.241	10		175.84
			10	175.84
			10	175.84
30/10/2025	17:56:15.712	50		175.84
			50	175.84
			50	175.84
30/10/2025	17:55:17.200	19		175.66
			19	175.66
			19	175.66
30/10/2025	17:55:07.127	18		175.60
			18	175.60
			18	175.60
30/10/2025	17:54:46.407	2		175.56
			2	175.56
			2	175.56
30/10/2025	17:54:32.151	6		175.60
			6	175.60
			6	175.60
30/10/2025	17:54:23.727	2		175.52
			2	175.52
			2	175.52
30/10/2025	17:54:04.101	5		175.46
			5	175.46
			5	175.46
30/10/2025	17:53:47.233	49		175.40
			49	175.40
			49	175.40
30/10/2025	17:53:46.266	5		175.36
			5	175.36
			5	175.36
30/10/2025	17:52:58.515	20		175.36
			20	175.36
			20	175.36
30/10/2025	17:52:54.622	30		175.34
			30	175.34
			30	175.34
30/10/2025	17:52:40.840	200		175.36
			200	175.36
			200	175.36
30/10/2025	17:52:18.577	2		175.50
			2	175.50
			2	175.50
30/10/2025	17:52:17.237	75		175.40
			75	175.40
			75	175.40
30/10/2025	17:51:46.030	1		175.56
			1	175.56
			1	175.56
30/10/2025	17:51:43.797	2		175.54
			2	175.54
			2	175.54
30/10/2025	17:51:37.114	100		175.50
			100	175.50
			100	175.50
30/10/2025	17:51:27.752	3		175.62
			3	175.62
			3	175.62
30/10/2025	17:51:26.808	1		175.62
			1	175.62
			1	175.62
30/10/2025	17:51:23.988	2		175.60
			2	175.60
			2	175.60
30/10/2025	17:51:22.231	71		175.52
			71	175.52
			71	175.52
30/10/2025	17:51:16.772	6		175.62
			6	175.62
			6	175.62
30/10/2025	17:51:11.054	3		175.54
			3	175.54
			3	175.54
30/10/2025	17:50:57.368	30		175.58
			30	175.58
			30	175.58
30/10/2025	17:50:56.841	4		175.66
			4	175.66
			4	175.66
30/10/2025	17:50:08.263	3		175.54
			3	175.54
			3	175.54
30/10/2025	17:50:06.520	3		175.46
			3	175.46
			3	175.46
30/10/2025	17:49:50.215	1		175.52
			1	175.52
			1	175.52
30/10/2025	17:49:47.933	9		175.40
			9	175.40
			9	175.40
30/10/2025	17:48:55.215	140		175.48
			140	175.48
			140	175.48
30/10/2025	17:48:30.449	2		175.50
			2	175.50
			2	175.50
30/10/2025	17:48:29.674	140		175.50
			140	175.50
			140	175.50
30/10/2025	17:47:54.739	78		175.54
			78	175.54
			78	175.54
30/10/2025	17:47:46.078	50		175.54
			50	175.54
			50	175.54
30/10/2025	17:47:44.845	19		175.56
			19	175.56
			19	175.56
30/10/2025	17:47:30.762	200		175.52
			200	175.52
			200	175.52
30/10/2025	17:47:28.633	30		175.62
			30	175.62
			30	175.62
30/10/2025	17:47:05.386	10		175.58
			10	175.58
			10	175.58
30/10/2025	17:46:43.502	10		175.56
			10	175.56
			10	175.56
30/10/2025	17:46:31.607	55		175.64
			55	175.64
			55	175.64
30/10/2025	17:46:19.386	9		175.60
			9	175.60
			9	175.60
30/10/2025	17:46:05.881	20		175.68
			20	175.68
			20	175.68
30/10/2025	17:45:57.725	1		175.74
			1	175.74
			1	175.74
30/10/2025	17:45:21.051	136		175.60
			136	175.60
			136	175.60
30/10/2025	17:44:50.850	40		175.56
			40	175.56
			40	175.56
30/10/2025	17:44:48.695	1		175.66
			1	175.66
			1	175.66
30/10/2025	17:44:19.531	100		175.46
			100	175.46
			100	175.46
30/10/2025	17:44:18.807	1		175.62
			1	175.62
			1	175.62
30/10/2025	17:44:00.376	5		175.42
			5	175.42
			5	175.42
30/10/2025	17:43:59.988	1		175.50
			1	175.50
			1	175.50
30/10/2025	17:43:53.015	2		175.50
			2	175.50
			2	175.50
30/10/2025	17:43:49.296	10		175.50
			10	175.50
			10	175.50
30/10/2025	17:43:33.705	6		175.48
			6	175.48
			6	175.48
30/10/2025	17:43:31.623	20		175.40
			20	175.40
			20	175.40
30/10/2025	17:42:56.990	3		175.50
			3	175.50
			3	175.50
30/10/2025	17:41:57.781	100		175.50
			100	175.50
			100	175.50
30/10/2025	17:41:54.843	1		175.54
			1	175.54
			1	175.54
30/10/2025	17:41:38.684	8		175.52
			8	175.52
			8	175.52
30/10/2025	17:41:38.101	35		175.52
			35	175.52
			35	175.52
30/10/2025	17:41:34.641	279		175.50
			279	175.50
			279	175.50
30/10/2025	17:41:33.346	1		175.50
			1	175.50
			1	175.50
30/10/2025	17:41:25.534	1		175.46
			1	175.46
			1	175.46
30/10/2025	17:41:11.704	1		175.40
			1	175.40
			1	175.40
30/10/2025	17:41:08.410	18		175.48
			18	175.48
			18	175.48
30/10/2025	17:41:03.146	30		175.50
			30	175.50
			30	175.50
30/10/2025	17:40:44.781	1		175.50
			1	175.50
			1	175.50
30/10/2025	17:40:36.029	3		175.42
			3	175.42
			3	175.42
30/10/2025	17:40:19.330	3		175.66
			3	175.66
			3	175.66
30/10/2025	17:40:12.591	1		175.66
			1	175.66
			1	175.66
30/10/2025	17:39:55.601	6		175.72
			6	175.72
			6	175.72
30/10/2025	17:39:49.749	10		175.70
			10	175.70
			10	175.70
30/10/2025	17:39:49.231	4		175.62
			4	175.62
			4	175.62
30/10/2025	17:38:56.956	4		175.68
			4	175.68
			4	175.68
30/10/2025	17:38:24.743	280		175.50
			25	175.50
			50	175.50
			280	175.50
			168	175.50
			37	175.50
30/10/2025	17:37:59.174	1		175.68
			1	175.68
			1	175.68
30/10/2025	17:37:53.285	13		175.56
			13	175.56
			13	175.56
30/10/2025	17:37:52.851	9		175.66
			9	175.66
			9	175.66
30/10/2025	17:37:28.084	2		175.72
			2	175.72
			2	175.72
30/10/2025	17:37:27.882	40		175.62
			40	175.62
			40	175.62
30/10/2025	17:37:19.915	90		175.70
			90	175.70
			90	175.70
30/10/2025	17:37:17.834	6		175.74
			6	175.74
			6	175.74
30/10/2025	17:37:14.410	15		175.78
			15	175.78
			15	175.78
30/10/2025	17:36:54.958	917		175.60
			917	175.60
			917	175.60
30/10/2025	17:36:54.755	1		175.56
			1	175.56
			1	175.56
30/10/2025	17:36:45.297	120		175.64
			120	175.64
			120	175.64
30/10/2025	17:36:42.814	59		175.66
			59	175.66
			59	175.66
30/10/2025	17:36:35.516	12		175.70
			12	175.70
			12	175.70
30/10/2025	17:36:20.357	40		175.68
			40	175.68
			40	175.68
30/10/2025	17:36:04.912	15		175.78
			15	175.78
			15	175.78
30/10/2025	17:35:44.872	100		175.76
			100	175.76
			100	175.76
30/10/2025	17:34:58.155	10		175.74
			10	175.74
			10	175.74
30/10/2025	17:34:39.903	14		175.86
			14	175.86
			14	175.86
30/10/2025	17:34:28.118	3		175.94
			3	175.94
			3	175.94
30/10/2025	17:34:23.077	5		175.96
			5	175.96
			5	175.96
30/10/2025	17:34:20.229	1		175.84
			1	175.84
			1	175.84
30/10/2025	17:34:17.315	5		175.92
			5	175.92
			5	175.92
30/10/2025	17:34:09.321	1		175.86
			1	175.86
			1	175.86
30/10/2025	17:34:05.411	3		175.94
			3	175.94
			3	175.94
30/10/2025	17:34:03.715	1		175.92
			1	175.92
			1	175.92
30/10/2025	17:33:53.751	5		175.82
			5	175.82
			5	175.82
30/10/2025	17:33:20.063	1		175.88
			1	175.88
			1	175.88
30/10/2025	17:33:03.542	20		175.84
			20	175.84
			20	175.84
30/10/2025	17:32:58.435	1		175.92
			1	175.92
			1	175.92
30/10/2025	17:32:53.543	20		175.84
			20	175.84
			20	175.84
30/10/2025	17:32:45.300	25		175.78
			2	175.78
			23	175.78
			25	175.78
30/10/2025	17:32:42.494	5		175.88
			5	175.88
			5	175.88
30/10/2025	17:32:37.618	14		175.78
			14	175.78
			14	175.78
30/10/2025	17:32:36.405	4		175.78
			4	175.78
			4	175.78
30/10/2025	17:32:05.815	29		175.88
			29	175.88
			29	175.88
30/10/2025	17:32:05.614	1		175.90
			1	175.90
			1	175.90
30/10/2025	17:31:48.761	1		175.92
			1	175.92
			1	175.92
30/10/2025	17:31:32.604	6		175.76
			6	175.76
			6	175.76
30/10/2025	17:31:14.508	2		175.82
			2	175.82
			2	175.82
30/10/2025	17:30:49.162	39		175.90
			39	175.90
			39	175.90
30/10/2025	17:30:47.422	300		175.80
			300	175.80
			300	175.80
30/10/2025	17:30:32.117	3		175.88
			3	175.88
			3	175.88
30/10/2025	17:30:31.997	10		175.78
			10	175.78
			10	175.78
30/10/2025	17:30:24.915	476		175.76
			2	175.76
			474	175.76
			476	175.76
30/10/2025	17:30:19.138	5		175.90
			5	175.90
			5	175.90
30/10/2025	17:30:19.011	250		175.90
			250	175.90
			250	175.90
30/10/2025	17:29:57.310	10		175.88
			10	175.88
			10	175.88
30/10/2025	17:29:27.505	40		176.00
			40	176.00
			40	176.00
30/10/2025	17:28:52.116	11		176.04
			11	176.04
			11	176.04
30/10/2025	17:28:42.476	50		176.04
			50	176.04
			50	176.04
30/10/2025	17:28:33.727	1		176.06
			1	176.06
			1	176.06
30/10/2025	17:28:06.244	3		176.02
			3	176.02
			3	176.02
30/10/2025	17:27:59.303	6		176.02
			6	176.02
			6	176.02
30/10/2025	17:27:42.997	1		176.00
			1	176.00
			1	176.00
30/10/2025	17:26:41.110	10		176.00
			10	176.00
			10	176.00
30/10/2025	17:26:12.690	35		176.00
			35	176.00
			35	176.00
30/10/2025	17:25:59.072	100		175.94
			100	175.94
			100	175.94
30/10/2025	17:25:55.735	8		175.90
			8	175.90
			8	175.90
30/10/2025	17:25:49.961	3		175.94
			3	175.94
			3	175.94
30/10/2025	17:25:38.342	1		175.88
			1	175.88
			1	175.88
30/10/2025	17:25:29.272	70		175.84
			70	175.84
			70	175.84
30/10/2025	17:25:20.619	2		175.94
			2	175.94
			2	175.94
30/10/2025	17:25:18.349	50		175.94
			50	175.94
			50	175.94
30/10/2025	17:24:49.941	6		176.00
			6	176.00
			6	176.00
30/10/2025	17:24:44.306	20		175.98
			20	175.98
			20	175.98
30/10/2025	17:24:42.577	30		175.98
			30	175.98
			30	175.98
30/10/2025	17:24:35.654	1		176.00
			1	176.00
			1	176.00
30/10/2025	17:24:22.890	37		175.90
			37	175.90
			37	175.90
30/10/2025	17:24:22.206	130		175.94
			130	175.94
			130	175.94
30/10/2025	17:24:07.783	6		175.94
			6	175.94
			6	175.94
30/10/2025	17:23:55.708	17		175.94
			17	175.94
			17	175.94
30/10/2025	17:23:49.080	230		175.86
			230	175.86
			230	175.86
30/10/2025	17:23:42.203	4		175.94
			4	175.94
			4	175.94
30/10/2025	17:23:20.330	150		175.80
			150	175.80
			150	175.80
30/10/2025	17:23:08.959	10		175.90
			10	175.90
			10	175.90
30/10/2025	17:22:43.019	200		175.94
			200	175.94
			200	175.94
30/10/2025	17:22:22.226	1		176.14
			1	176.14
			1	176.14
30/10/2025	17:21:34.376	309		176.18
			309	176.18
			309	176.18
30/10/2025	17:21:16.913	39		176.18
			39	176.18
			39	176.18
30/10/2025	17:21:14.607	7		176.14
			7	176.14
			7	176.14
30/10/2025	17:21:06.560	10		176.26
			10	176.26
			10	176.26
30/10/2025	17:21:04.819	10		176.26
			10	176.26
			10	176.26
30/10/2025	17:20:57.658	85		176.20
			85	176.20
			85	176.20
30/10/2025	17:20:45.688	800		176.28
			800	176.28
			800	176.28
30/10/2025	17:20:45.529	1		176.28
			1	176.28
			1	176.28
30/10/2025	17:20:41.073	800		176.28
			800	176.28
			800	176.28
30/10/2025	17:20:16.972	29		176.26
			29	176.26
			29	176.26
30/10/2025	17:20:07.838	28		176.24
			28	176.24
			28	176.24
30/10/2025	17:20:01.716	35		176.10
			35	176.10
			35	176.10
30/10/2025	17:20:00.127	80		176.06
			80	176.06
			80	176.06
30/10/2025	17:19:54.610	6		175.96
			6	175.96
			6	175.96
30/10/2025	17:19:48.188	150		176.04
			150	176.04
			150	176.04
30/10/2025	17:19:19.850	4		175.82
			4	175.82
			4	175.82
30/10/2025	17:19:19.137	7		175.80
			7	175.80
			7	175.80
30/10/2025	17:19:03.242	3		175.80
			3	175.80
			3	175.80
30/10/2025	17:18:28.633	7		175.70
			7	175.70
			7	175.70
30/10/2025	17:18:20.679	1		175.74
			1	175.74
			1	175.74
30/10/2025	17:18:15.956	1		175.78
			1	175.78
			1	175.78
30/10/2025	17:18:00.949	23		175.72
			23	175.72
			1	175.72
			8	175.72
			14	175.72
30/10/2025	17:17:28.995	57		175.92
			57	175.92
			57	175.92
30/10/2025	17:16:26.025	42		175.82
			42	175.82
			42	175.82
30/10/2025	17:16:05.753	3		175.88
			3	175.88
			3	175.88
30/10/2025	17:16:00.574	4		176.04
			4	176.04
			4	176.04
30/10/2025	17:15:58.310	1		176.02
			1	176.02
			1	176.02
30/10/2025	17:15:57.706	1		176.04
			1	176.04
			1	176.04
30/10/2025	17:15:52.579	1		176.06
			1	176.06
			1	176.06
30/10/2025	17:15:47.543	140		176.00
			140	176.00
			140	176.00
30/10/2025	17:15:28.078	10		176.08
			10	176.08
			10	176.08
30/10/2025	17:15:18.617	14		176.08
			14	176.08
			14	176.08
30/10/2025	17:15:10.749	17		176.06
			17	176.06
			17	176.06
30/10/2025	17:14:51.970	7		176.06
			7	176.06
			7	176.06
30/10/2025	17:14:48.292	4		176.06
			4	176.06
			4	176.06
30/10/2025	17:14:38.025	2 309		176.04
			2 249	176.04
			25	176.04
			1 467	176.04
			90	176.04
			628	176.04
			8	176.04
			116	176.04
			35	176.04
30/10/2025	17:13:00.321	1 800		175.98
			1 800	175.98
			1 800	175.98
30/10/2025	17:12:48.054	10		175.98
			10	175.98
			10	175.98
30/10/2025	17:12:27.259	1		176.00
			1	176.00
			1	176.00
30/10/2025	17:12:22.098	100		175.96
			100	175.96
			100	175.96
30/10/2025	17:12:06.589	1		175.94
			1	175.94
			1	175.94
30/10/2025	17:12:00.126	1		175.96
			1	175.96
			1	175.96
30/10/2025	17:11:46.946	2		175.98
			2	175.98
			2	175.98
30/10/2025	17:11:24.341	13		175.84
			13	175.84
			13	175.84
30/10/2025	17:11:18.251	31		175.84
			31	175.84
			31	175.84
30/10/2025	17:11:07.416	46		175.82
			46	175.82
			46	175.82
30/10/2025	17:10:58.681	151		175.84
			151	175.84
			151	175.84
30/10/2025	17:10:58.291	10		175.84
			10	175.84
			10	175.84
30/10/2025	17:10:58.227	25		175.84
			25	175.84
			25	175.84
30/10/2025	17:10:36.395	20		175.84
			20	175.84
			20	175.84
30/10/2025	17:10:16.136	20		175.90
			20	175.90
			20	175.90
30/10/2025	17:10:01.037	2		175.90
			2	175.90
			2	175.90
30/10/2025	17:09:52.168	60		175.82
			60	175.82
			60	175.82
30/10/2025	17:09:45.030	57		175.80
			49	175.80
			57	175.80
			8	175.80
30/10/2025	17:09:27.354	4		175.72
			4	175.72
			4	175.72
30/10/2025	17:09:24.269	1		175.76
			1	175.76
			1	175.76
30/10/2025	17:09:21.609	180		175.70
			180	175.70
			180	175.70
30/10/2025	17:07:57.766	6		175.66
			6	175.66
			6	175.66
30/10/2025	17:07:43.104	10		175.76
			10	175.76
			10	175.76
30/10/2025	17:07:34.648	80		175.66
			80	175.66
			80	175.66
30/10/2025	17:07:15.710	20		175.68
			20	175.68
			20	175.68
30/10/2025	17:06:59.506	19		175.64
			19	175.64
			19	175.64
30/10/2025	17:06:43.118	2		175.54
			2	175.54
			2	175.54
30/10/2025	17:06:35.372	5		175.62
			5	175.62
			5	175.62
30/10/2025	17:06:23.655	1		175.62
			1	175.62
			1	175.62
30/10/2025	17:06:12.399	54		175.62
			54	175.62
			54	175.62
30/10/2025	17:05:59.348	50		175.62
			50	175.62
			50	175.62
30/10/2025	17:05:57.460	277		175.58
			277	175.58
			277	175.58
30/10/2025	17:05:56.897	250		175.62
			250	175.62
			250	175.62
30/10/2025	17:05:49.548	1		175.60
			1	175.60
			1	175.60
30/10/2025	17:05:35.320	18		175.64
			18	175.64
			18	175.64
30/10/2025	17:05:22.044	2		175.60
			2	175.60
			2	175.60
30/10/2025	17:05:21.281	4		175.56
			4	175.56
			4	175.56
30/10/2025	17:05:13.848	1		175.60
			1	175.60
			1	175.60
30/10/2025	17:05:08.130	300		175.62
			300	175.62
			300	175.62
30/10/2025	17:05:04.997	2		175.62
			2	175.62
			2	175.62
30/10/2025	17:05:00.944	1		175.62
			1	175.62
			1	175.62
30/10/2025	17:04:55.102	800		175.58
			800	175.58
			800	175.58
30/10/2025	17:04:15.048	99		175.50
			99	175.50
			99	175.50
30/10/2025	17:03:53.154	1		175.40
			1	175.40
			1	175.40
30/10/2025	17:03:42.523	15		175.32
			15	175.32
			15	175.32
30/10/2025	17:03:37.343	3		175.24
			3	175.24
			3	175.24
30/10/2025	17:03:13.497	1		175.30
			1	175.30
			1	175.30
30/10/2025	17:03:11.215	935		175.22
			935	175.22
			935	175.22
30/10/2025	17:02:53.882	1		175.20
			1	175.20
			1	175.20
30/10/2025	17:02:41.393	1		175.08
			1	175.08
			1	175.08
30/10/2025	17:02:23.779	428		175.06
			428	175.06
			428	175.06
30/10/2025	17:02:17.599	5		175.04
			5	175.04
			5	175.04
30/10/2025	17:02:12.780	5		175.00
			5	175.00
			5	175.00
30/10/2025	17:01:54.873	10		175.08
			10	175.08
			10	175.08
30/10/2025	17:01:52.313	10		175.18
			10	175.18
			10	175.18
30/10/2025	17:01:39.290	10		175.14
			10	175.14
			10	175.14
30/10/2025	17:01:30.787	75		175.22
			75	175.22
			75	175.22
30/10/2025	17:01:13.062	20		175.14
			20	175.14
			20	175.14
30/10/2025	17:01:01.061	4		175.22
			4	175.22
			4	175.22
30/10/2025	17:01:00.034	10		175.20
			10	175.20
			10	175.20
30/10/2025	17:00:59.500	310		175.20
			310	175.20
			310	175.20
30/10/2025	17:00:48.856	16		175.18
			16	175.18
			16	175.18
30/10/2025	17:00:38.945	10		175.14
			10	175.14
			10	175.14
30/10/2025	17:00:30.699	1		175.22
			1	175.22
			1	175.22
30/10/2025	17:00:27.177	18		175.20
			18	175.20
			18	175.20
30/10/2025	17:00:13.008	100		175.24
			100	175.24
			100	175.24
30/10/2025	16:59:58.493	1		175.20
			1	175.20
			1	175.20
30/10/2025	16:59:56.289	240		175.12
			240	175.12
			240	175.12
30/10/2025	16:59:53.792	25		175.16
			25	175.16
			25	175.16
30/10/2025	16:59:42.273	20		175.18
			20	175.18
			20	175.18
30/10/2025	16:58:40.446	10		175.10
			10	175.10
			10	175.10
30/10/2025	16:58:32.016	70		175.16
			70	175.16
			70	175.16
30/10/2025	16:58:14.972	30		175.26
			30	175.26
			30	175.26
30/10/2025	16:58:06.397	500		175.22
			500	175.22
			500	175.22
30/10/2025	16:58:04.695	30		175.14
			30	175.14
			30	175.14
30/10/2025	16:57:57.355	1		175.16
			1	175.16
			1	175.16
30/10/2025	16:57:49.435	5		175.22
			5	175.22
			5	175.22
30/10/2025	16:56:59.890	1		175.20
			1	175.20
			1	175.20
30/10/2025	16:56:31.446	19		175.20
			19	175.20
			19	175.20
30/10/2025	16:56:17.855	26		175.12
			26	175.12
			26	175.12
30/10/2025	16:56:12.043	30		175.06
			30	175.06
			30	175.06
30/10/2025	16:55:55.825	6		175.08
			6	175.08
			6	175.08
30/10/2025	16:55:50.849	6		175.02
			6	175.02
			6	175.02
30/10/2025	16:55:06.903	3		174.82
			3	174.82
			3	174.82
30/10/2025	16:54:52.114	1		174.86
			1	174.86
			1	174.86
30/10/2025	16:54:48.075	48		174.84
			48	174.84
			48	174.84
30/10/2025	16:54:35.781	40		174.84
			40	174.84
			40	174.84
30/10/2025	16:54:34.964	450		174.84
			450	174.84
			450	174.84
30/10/2025	16:54:28.716	30		174.94
			30	174.94
			30	174.94
30/10/2025	16:54:25.048	1		174.92
			1	174.92
			1	174.92
30/10/2025	16:54:08.946	2		174.94
			2	174.94
			2	174.94
30/10/2025	16:54:08.249	6		174.90
			6	174.90
			6	174.90
30/10/2025	16:53:55.408	10		174.92
			10	174.92
			10	174.92
30/10/2025	16:53:34.126	6		174.88
			6	174.88
			6	174.88
30/10/2025	16:53:33.279	180		174.94
			180	174.94
			180	174.94
30/10/2025	16:53:11.627	8		174.88
			8	174.88
			8	174.88
30/10/2025	16:53:06.534	3		174.80
			3	174.80
			3	174.80
30/10/2025	16:52:55.559	3		174.88
			3	174.88
			3	174.88
30/10/2025	16:52:51.645	13		174.86
			13	174.86
			13	174.86
30/10/2025	16:52:30.266	172		174.80
			172	174.80
			172	174.80
30/10/2025	16:52:11.378	6		174.90
			6	174.90
			6	174.90
30/10/2025	16:52:00.048	20		174.92
			20	174.92
			20	174.92
30/10/2025	16:51:45.646	120		174.96
			120	174.96
			120	174.96
30/10/2025	16:51:39.780	300		175.00
			300	175.00
			300	175.00
30/10/2025	16:51:36.135	4		174.94
			4	174.94
			4	174.94
30/10/2025	16:51:23.023	1		175.04
			1	175.04
			1	175.04
30/10/2025	16:51:22.528	1		175.04
			1	175.04
			1	175.04
30/10/2025	16:51:17.671	3		175.00
			3	175.00
			3	175.00
30/10/2025	16:51:16.685	1		175.02
			1	175.02
			1	175.02
30/10/2025	16:50:55.321	57		174.90
			57	174.90
			57	174.90
30/10/2025	16:50:53.617	3		174.88
			3	174.88
			3	174.88
30/10/2025	16:50:48.206	3		174.84
			3	174.84
			3	174.84
30/10/2025	16:50:27.274	50		174.88
			50	174.88
			50	174.88
30/10/2025	16:50:16.134	10		174.90
			10	174.90
			10	174.90
30/10/2025	16:50:00.946	40		174.84
			40	174.84
			40	174.84
30/10/2025	16:48:54.240	155		174.98
			155	174.98
			155	174.98
30/10/2025	16:48:10.337	4		174.88
			4	174.88
			4	174.88
30/10/2025	16:48:06.429	3		174.84
			3	174.84
			3	174.84
30/10/2025	16:47:51.638	1		174.98
			1	174.98
			1	174.98
30/10/2025	16:47:34.491	100		175.06
			100	175.06
			100	175.06
30/10/2025	16:47:27.558	5		175.10
			5	175.10
			5	175.10
30/10/2025	16:47:24.036	80		175.10
			80	175.10
			80	175.10
30/10/2025	16:47:11.176	5		175.24
			5	175.24
			5	175.24
30/10/2025	16:47:09.707	1		175.26
			1	175.26
			1	175.26
30/10/2025	16:47:06.344	15		175.28
			15	175.28
			15	175.28
30/10/2025	16:46:48.875	29		175.32
			29	175.32
			29	175.32
30/10/2025	16:46:35.306	15		175.28
			15	175.28
			15	175.28
30/10/2025	16:46:25.081	40		175.16
			40	175.16
			40	175.16
30/10/2025	16:46:02.905	48		175.14
			48	175.14
			48	175.14
30/10/2025	16:45:52.111	25		175.12
			25	175.12
			25	175.12
30/10/2025	16:45:51.551	3		175.12
			3	175.12
			3	175.12
30/10/2025	16:45:30.979	35		175.22
			35	175.22
			35	175.22
30/10/2025	16:45:22.702	12		175.32
			12	175.32
			12	175.32
30/10/2025	16:45:02.700	50		175.30
			50	175.30
			50	175.30
30/10/2025	16:44:54.415	15		175.30
			15	175.30
			15	175.30
30/10/2025	16:44:38.393	6		175.16
			6	175.16
			6	175.16
30/10/2025	16:44:34.294	5		175.14
			5	175.14
			5	175.14

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Meta Platforms Inc.

Bid: 582.30 / Ask: 582.90
Volume: 99 586
-2.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/10/2025 @ 17:58:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice