Tradegate Exchange

Nvidia Corp.

3545

2641

172.62

Date	Time	Volume	Order Volume	Price
05/11/2025	15:32:22.816	50		172.62
			50	172.62
			50	172.62
05/11/2025	15:32:19.629	1		172.44
			1	172.44
			1	172.44
05/11/2025	15:32:15.095	2		172.38
			2	172.38
			2	172.38
05/11/2025	15:32:11.452	24		172.46
			24	172.46
			24	172.46
05/11/2025	15:32:04.233	3		172.32
			3	172.32
			3	172.32
05/11/2025	15:32:01.246	1		172.44
			1	172.44
			1	172.44
05/11/2025	15:31:56.487	5		172.28
			5	172.28
			5	172.28
05/11/2025	15:31:49.837	30		172.46
			30	172.46
			30	172.46
05/11/2025	15:31:41.626	12		172.82
			12	172.82
			12	172.82
05/11/2025	15:31:41.152	17		172.70
			17	172.70
			17	172.70
05/11/2025	15:31:39.463	15		172.74
			15	172.74
			15	172.74
05/11/2025	15:31:33.843	2		172.88
			2	172.88
			2	172.88
05/11/2025	15:31:32.773	100		172.82
			100	172.82
			100	172.82
05/11/2025	15:31:15.358	150		172.80
			150	172.80
			150	172.80
05/11/2025	15:31:14.470	50		172.84
			50	172.84
			50	172.84
05/11/2025	15:31:12.370	10		172.88
			10	172.88
			10	172.88
05/11/2025	15:31:12.281	96		172.88
			96	172.88
			96	172.88
05/11/2025	15:31:12.127	205		173.00
			205	173.00
			205	173.00
05/11/2025	15:31:09.560	3		173.12
			3	173.12
			3	173.12
05/11/2025	15:31:09.203	1		173.24
			1	173.24
			1	173.24
05/11/2025	15:30:56.424	14		173.44
			14	173.44
			14	173.44
05/11/2025	15:30:50.422	4		173.40
			4	173.40
			4	173.40
05/11/2025	15:30:47.411	70		173.32
			70	173.32
			70	173.32
05/11/2025	15:30:45.245	21		173.32
			21	173.32
			21	173.32
05/11/2025	15:30:40.074	20		173.30
			20	173.30
			20	173.30
05/11/2025	15:30:20.687	83		173.02
			83	173.02
			83	173.02
05/11/2025	15:30:19.260	1 100		173.16
			1 100	173.16
			1 100	173.16
05/11/2025	15:30:11.372	50		173.14
			21	173.14
			50	173.14
			28	173.14
			1	173.14
05/11/2025	15:28:41.510	1		173.16
			1	173.16
			1	173.16
05/11/2025	15:28:37.690	9		173.12
			9	173.12
			9	173.12
05/11/2025	15:28:10.622	1		173.26
			1	173.26
			1	173.26
05/11/2025	15:27:55.832	6		173.34
			6	173.34
			6	173.34
05/11/2025	15:27:54.184	9		173.30
			9	173.30
			9	173.30
05/11/2025	15:27:45.268	1		173.26
			1	173.26
			1	173.26
05/11/2025	15:27:40.529	49		173.14
			49	173.14
			49	173.14
05/11/2025	15:27:40.377	186		173.16
			186	173.16
			186	173.16
05/11/2025	15:27:38.655	6		173.52
			6	173.52
			6	173.52
05/11/2025	15:27:15.225	25		173.48
			25	173.48
			25	173.48
05/11/2025	15:26:33.202	1		173.46
			1	173.46
			1	173.46
05/11/2025	15:26:28.192	1		173.42
			1	173.42
			1	173.42
05/11/2025	15:26:14.420	410		173.40
			410	173.40
			360	173.40
			50	173.40
05/11/2025	15:26:05.210	500		173.40
			470	173.40
			500	173.40
			30	173.40
05/11/2025	15:26:05.122	70		173.40
			70	173.40
			70	173.40
05/11/2025	15:26:04.617	2		173.52
			2	173.52
			2	173.52
05/11/2025	15:25:42.918	15		173.66
			15	173.66
			15	173.66
05/11/2025	15:25:12.000	58		173.56
			58	173.56
			58	173.56
05/11/2025	15:24:58.138	1		173.88
			1	173.88
			1	173.88
05/11/2025	15:24:43.744	1		173.76
			1	173.76
			1	173.76
05/11/2025	15:24:14.154	50		173.76
			50	173.76
			50	173.76
05/11/2025	15:23:59.406	20		173.76
			20	173.76
			20	173.76
05/11/2025	15:23:52.503	11		173.76
			11	173.76
			11	173.76
05/11/2025	15:23:51.246	10		173.76
			10	173.76
			10	173.76
05/11/2025	15:23:32.180	30		173.82
			30	173.82
			30	173.82
05/11/2025	15:23:31.772	5		173.82
			5	173.82
			5	173.82
05/11/2025	15:23:21.277	47		173.76
			47	173.76
			47	173.76
05/11/2025	15:23:03.855	3		173.72
			3	173.72
			3	173.72
05/11/2025	15:22:56.513	14		173.82
			14	173.82
			14	173.82
05/11/2025	15:22:39.405	6		173.84
			6	173.84
			6	173.84
05/11/2025	15:22:13.745	6		173.82
			6	173.82
			6	173.82
05/11/2025	15:22:12.804	2		173.82
			2	173.82
			2	173.82
05/11/2025	15:21:36.817	22		173.74
			22	173.74
			22	173.74
05/11/2025	15:21:33.582	6		173.82
			6	173.82
			6	173.82
05/11/2025	15:21:25.896	6		173.76
			6	173.76
			6	173.76
05/11/2025	15:21:15.366	10		173.86
			10	173.86
			10	173.86
05/11/2025	15:20:16.100	7		173.76
			7	173.76
			7	173.76
05/11/2025	15:19:58.778	37		173.86
			37	173.86
			37	173.86
05/11/2025	15:19:57.103	400		173.78
			400	173.78
			400	173.78
05/11/2025	15:19:42.071	5		173.80
			5	173.80
			5	173.80
05/11/2025	15:19:40.705	20		173.80
			20	173.80
			20	173.80
05/11/2025	15:19:36.564	14		173.80
			14	173.80
			14	173.80
05/11/2025	15:19:25.155	14		173.74
			14	173.74
			14	173.74
05/11/2025	15:19:22.787	115		173.76
			115	173.76
			115	173.76
05/11/2025	15:19:12.388	100		173.78
			100	173.78
			100	173.78
05/11/2025	15:18:57.564	100		173.82
			100	173.82
			100	173.82
05/11/2025	15:18:52.798	3		173.82
			3	173.82
			3	173.82
05/11/2025	15:18:30.703	16		173.82
			16	173.82
			16	173.82
05/11/2025	15:18:09.779	6		173.76
			6	173.76
			6	173.76
05/11/2025	15:18:08.213	2		173.86
			2	173.86
			2	173.86
05/11/2025	15:18:07.451	6		173.78
			6	173.78
			6	173.78
05/11/2025	15:18:07.347	39		173.74
			1	173.74
			9	173.74
			29	173.74
			39	173.74
05/11/2025	15:17:35.279	400		173.74
			400	173.74
			400	173.74
05/11/2025	15:17:29.132	30		173.84
			30	173.84
			30	173.84
05/11/2025	15:17:27.167	97		173.74
			97	173.74
			97	173.74
05/11/2025	15:16:51.837	257		173.74
			257	173.74
			100	173.74
			157	173.74
05/11/2025	15:16:51.694	78		173.94
			25	173.94
			53	173.94
			2	173.94
			75	173.94
			1	173.94
05/11/2025	15:15:47.017	500		173.82
			500	173.82
			500	173.82
05/11/2025	15:15:44.246	15		173.84
			15	173.84
			15	173.84
05/11/2025	15:15:30.732	1		173.82
			1	173.82
			1	173.82
05/11/2025	15:15:23.511	6		173.90
			6	173.90
			6	173.90
05/11/2025	15:15:18.423	1		174.00
			1	174.00
			1	174.00
05/11/2025	15:15:03.530	100		174.00
			100	174.00
			100	174.00
05/11/2025	15:14:33.109	2		174.16
			2	174.16
			2	174.16
05/11/2025	15:14:31.066	200		174.10
			200	174.10
			200	174.10
05/11/2025	15:14:26.204	2		174.14
			2	174.14
			2	174.14
05/11/2025	15:14:21.895	25		174.18
			25	174.18
			25	174.18
05/11/2025	15:14:19.055	40		174.18
			40	174.18
			40	174.18
05/11/2025	15:14:06.475	1		174.14
			1	174.14
			1	174.14
05/11/2025	15:14:04.364	3		174.08
			3	174.08
			3	174.08
05/11/2025	15:14:03.816	1		174.22
			1	174.22
			1	174.22
05/11/2025	15:13:50.680	5		174.20
			5	174.20
			5	174.20
05/11/2025	15:13:22.438	5		174.14
			5	174.14
			5	174.14
05/11/2025	15:13:12.761	45		174.18
			45	174.18
			45	174.18
05/11/2025	15:12:33.037	1		174.26
			1	174.26
			1	174.26
05/11/2025	15:12:14.779	1		174.20
			1	174.20
			1	174.20
05/11/2025	15:11:59.758	125		174.08
			125	174.08
			125	174.08
05/11/2025	15:11:59.700	500		174.08
			500	174.08
			500	174.08
05/11/2025	15:11:56.265	287		174.14
			287	174.14
			287	174.14
05/11/2025	15:11:27.678	12		174.20
			12	174.20
			12	174.20
05/11/2025	15:11:25.811	50		174.12
			50	174.12
			50	174.12
05/11/2025	15:11:25.291	100		174.22
			100	174.22
			100	174.22
05/11/2025	15:11:14.237	10		174.26
			10	174.26
			10	174.26
05/11/2025	15:11:04.234	3		174.18
			3	174.18
			3	174.18
05/11/2025	15:10:57.147	30		174.12
			30	174.12
			30	174.12
05/11/2025	15:10:56.498	150		174.20
			150	174.20
			150	174.20
05/11/2025	15:10:30.268	1		174.30
			1	174.30
			1	174.30
05/11/2025	15:10:30.220	6		174.30
			6	174.30
			6	174.30
05/11/2025	15:10:17.542	50		174.26
			50	174.26
			50	174.26
05/11/2025	15:10:15.418	1		174.26
			1	174.26
			1	174.26
05/11/2025	15:10:11.188	18		174.30
			18	174.30
			18	174.30
05/11/2025	15:10:07.569	1		174.30
			1	174.30
			1	174.30
05/11/2025	15:09:46.045	13		174.20
			13	174.20
			13	174.20
05/11/2025	15:09:35.755	177		174.20
			177	174.20
			177	174.20
05/11/2025	15:08:44.007	1		174.16
			1	174.16
			1	174.16
05/11/2025	15:08:39.684	86		174.24
			86	174.24
			86	174.24
05/11/2025	15:08:25.498	11		174.28
			11	174.28
			11	174.28
05/11/2025	15:08:24.702	1		174.28
			1	174.28
			1	174.28
05/11/2025	15:08:16.540	6		174.30
			6	174.30
			6	174.30
05/11/2025	15:08:14.346	25		174.30
			25	174.30
			25	174.30
05/11/2025	15:08:03.674	3		174.24
			3	174.24
			3	174.24
05/11/2025	15:07:59.067	60		174.30
			60	174.30
			60	174.30
05/11/2025	15:07:49.288	21		174.30
			21	174.30
			21	174.30
05/11/2025	15:07:30.966	1		174.32
			1	174.32
			1	174.32
05/11/2025	15:07:20.431	50		174.24
			50	174.24
			50	174.24
05/11/2025	15:07:01.111	100		174.22
			100	174.22
			100	174.22
05/11/2025	15:06:52.701	40		174.26
			40	174.26
			40	174.26
05/11/2025	15:06:52.582	400		174.24
			400	174.24
			400	174.24
05/11/2025	15:06:50.690	5		174.22
			5	174.22
			5	174.22
05/11/2025	15:06:37.504	57		174.22
			57	174.22
			57	174.22
05/11/2025	15:06:16.790	15		174.00
			15	174.00
			15	174.00
05/11/2025	15:06:16.652	29		173.92
			29	173.92
			29	173.92
05/11/2025	15:06:16.528	2		174.22
			1	174.22
			1	174.22
			2	174.22
05/11/2025	15:04:38.867	500		173.92
			500	173.92
			500	173.92
05/11/2025	15:04:37.156	280		173.90
			280	173.90
			280	173.90
05/11/2025	15:04:29.931	1		173.94
			1	173.94
			1	173.94
05/11/2025	15:04:03.759	3		173.84
			3	173.84
			3	173.84
05/11/2025	15:04:01.012	300		173.92
			300	173.92
			300	173.92
05/11/2025	15:03:39.912	1		174.02
			1	174.02
			1	174.02
05/11/2025	15:03:30.251	9		174.00
			9	174.00
			9	174.00
05/11/2025	15:03:29.641	11		174.00
			11	174.00
			11	174.00
05/11/2025	15:03:28.396	15		173.92
			15	173.92
			15	173.92
05/11/2025	15:03:05.399	1		174.00
			1	174.00
			1	174.00
05/11/2025	15:02:41.617	250		173.88
			90	173.88
			160	173.88
			250	173.88
05/11/2025	15:01:49.418	500		173.88
			500	173.88
			500	173.88
05/11/2025	15:01:46.062	29		173.90
			29	173.90
			29	173.90
05/11/2025	15:01:36.557	4		174.00
			4	174.00
			4	174.00
05/11/2025	15:01:35.250	357		173.90
			357	173.90
			357	173.90
05/11/2025	15:01:19.695	40		173.98
			40	173.98
			40	173.98
05/11/2025	15:00:51.500	11		173.94
			11	173.94
			11	173.94
05/11/2025	15:00:40.716	285		173.76
			285	173.76
			285	173.76
05/11/2025	15:00:23.501	1		173.98
			1	173.98
			1	173.98
05/11/2025	15:00:15.979	1		174.00
			1	174.00
			1	174.00
05/11/2025	15:00:15.490	50		173.98
			50	173.98
			50	173.98
05/11/2025	15:00:14.074	5		174.00
			5	174.00
			5	174.00
05/11/2025	15:00:06.539	500		173.98
			500	173.98
			500	173.98
05/11/2025	15:00:05.221	100		173.98
			100	173.98
			100	173.98
05/11/2025	15:00:03.985	44		173.98
			44	173.98
			44	173.98
05/11/2025	14:59:52.513	12		174.10
			12	174.10
			12	174.10
05/11/2025	14:59:38.666	5		174.06
			5	174.06
			5	174.06
05/11/2025	14:59:25.641	1		174.06
			1	174.06
			1	174.06
05/11/2025	14:59:23.029	20		174.08
			20	174.08
			20	174.08
05/11/2025	14:59:20.547	20		174.06
			20	174.06
			20	174.06
05/11/2025	14:58:48.834	150		174.10
			150	174.10
			150	174.10
05/11/2025	14:58:48.310	14		174.08
			14	174.08
			14	174.08
05/11/2025	14:58:43.252	20		174.14
			20	174.14
			20	174.14
05/11/2025	14:58:40.674	12		174.18
			12	174.18
			12	174.18
05/11/2025	14:58:02.634	9		174.06
			9	174.06
			9	174.06
05/11/2025	14:58:01.230	1		174.16
			1	174.16
			1	174.16
05/11/2025	14:58:00.707	23		174.16
			23	174.16
			23	174.16
05/11/2025	14:57:50.662	87		174.22
			87	174.22
			87	174.22
05/11/2025	14:57:50.101	15		174.24
			15	174.24
			15	174.24
05/11/2025	14:57:49.215	20		174.24
			20	174.24
			20	174.24
05/11/2025	14:57:43.014	1		174.18
			1	174.18
			1	174.18
05/11/2025	14:57:33.918	10		174.26
			10	174.26
			10	174.26
05/11/2025	14:57:33.056	4		174.20
			4	174.20
			4	174.20
05/11/2025	14:57:27.721	1		174.28
			1	174.28
			1	174.28
05/11/2025	14:57:21.573	50		174.22
			40	174.22
			50	174.22
			10	174.22
05/11/2025	14:57:07.902	2		174.28
			2	174.28
			2	174.28
05/11/2025	14:57:07.054	20		174.20
			20	174.20
			20	174.20
05/11/2025	14:56:49.919	2		174.30
			2	174.30
			2	174.30
05/11/2025	14:56:33.113	1		174.20
			1	174.20
			1	174.20
05/11/2025	14:56:33.007	60		174.12
			8	174.12
			60	174.12
			52	174.12
05/11/2025	14:56:11.311	500		174.12
			500	174.12
			500	174.12
05/11/2025	14:56:09.409	40		174.18
			40	174.18
			40	174.18
05/11/2025	14:55:52.764	50		174.18
			50	174.18
			50	174.18
05/11/2025	14:55:43.511	1		174.20
			1	174.20
			1	174.20
05/11/2025	14:55:28.933	300		174.20
			100	174.20
			200	174.20
			300	174.20
05/11/2025	14:55:19.202	11		174.20
			11	174.20
			11	174.20
05/11/2025	14:55:15.118	1		174.20
			1	174.20
			1	174.20
05/11/2025	14:55:07.625	30		174.18
			30	174.18
			30	174.18
05/11/2025	14:54:50.303	23		174.18
			23	174.18
			23	174.18
05/11/2025	14:54:42.490	200		174.16
			200	174.16
			200	174.16
05/11/2025	14:54:14.882	20		174.06
			20	174.06
			20	174.06
05/11/2025	14:53:54.394	6		173.94
			6	173.94
			6	173.94
05/11/2025	14:53:40.340	5		173.98
			5	173.98
			5	173.98
05/11/2025	14:53:36.011	1		173.96
			1	173.96
			1	173.96
05/11/2025	14:53:31.587	19		173.96
			19	173.96
			19	173.96
05/11/2025	14:52:47.765	500		173.98
			500	173.98
			500	173.98
05/11/2025	14:52:20.710	35		173.98
			1	173.98
			34	173.98
			35	173.98
05/11/2025	14:52:14.615	20		174.02
			20	174.02
			20	174.02
05/11/2025	14:52:13.127	1		174.02
			1	174.02
			1	174.02
05/11/2025	14:52:09.577	50		174.02
			50	174.02
			50	174.02
05/11/2025	14:51:24.562	30		174.08
			30	174.08
			30	174.08
05/11/2025	14:51:17.072	5		174.08
			5	174.08
			5	174.08
05/11/2025	14:51:12.205	4		174.08
			4	174.08
			4	174.08
05/11/2025	14:51:10.710	1		174.04
			1	174.04
			1	174.04
05/11/2025	14:51:06.290	3		174.02
			3	174.02
			3	174.02
05/11/2025	14:51:06.115	140		174.02
			140	174.02
			140	174.02
05/11/2025	14:50:33.644	17		174.18
			17	174.18
			17	174.18
05/11/2025	14:50:21.859	40		174.16
			40	174.16
			40	174.16
05/11/2025	14:50:13.669	50		174.20
			50	174.20
			50	174.20
05/11/2025	14:49:54.609	50		174.14
			50	174.14
			50	174.14
05/11/2025	14:49:48.155	15		174.12
			15	174.12
			15	174.12
05/11/2025	14:49:41.349	65		174.04
			65	174.04
			65	174.04
05/11/2025	14:49:35.821	10		174.04
			10	174.04
			10	174.04
05/11/2025	14:49:10.738	500		174.02
			500	174.02
			500	174.02
05/11/2025	14:49:10.270	135		174.08
			1	174.08
			135	174.08
			11	174.08
			2	174.08
			5	174.08
			2	174.08
			100	174.08
			14	174.08
05/11/2025	14:48:02.438	500		173.92
			500	173.92
			500	173.92
05/11/2025	14:47:46.802	27		174.02
			27	174.02
			27	174.02
05/11/2025	14:47:42.537	115		174.02
			115	174.02
			115	174.02
05/11/2025	14:47:32.124	300		174.00
			300	174.00
			300	174.00
05/11/2025	14:47:24.081	29		174.06
			29	174.06
			29	174.06
05/11/2025	14:47:22.517	70		174.02
			70	174.02
			70	174.02
05/11/2025	14:47:17.243	3		174.00
			3	174.00
			3	174.00
05/11/2025	14:47:14.608	25		174.06
			25	174.06
			25	174.06
05/11/2025	14:47:12.602	10		174.08
			10	174.08
			10	174.08
05/11/2025	14:46:52.047	55		174.10
			55	174.10
			55	174.10
05/11/2025	14:46:47.355	285		174.12
			285	174.12
			285	174.12
05/11/2025	14:46:37.557	25		174.12
			25	174.12
			25	174.12
05/11/2025	14:46:21.792	140		174.06
			140	174.06
			140	174.06
05/11/2025	14:46:09.067	1 006		174.10
			1 006	174.10
			1 006	174.10
05/11/2025	14:46:07.670	70		174.16
			70	174.16
			25	174.16
			45	174.16
05/11/2025	14:46:00.147	500		174.16
			500	174.16
			500	174.16
05/11/2025	14:45:54.183	500		174.10
			500	174.10
			6	174.10
			494	174.10
05/11/2025	14:45:43.456	500		174.04
			500	174.04
			500	174.04
05/11/2025	14:45:29.750	6		174.14
			6	174.14
			6	174.14
05/11/2025	14:45:28.999	10		174.08
			10	174.08
			10	174.08
05/11/2025	14:45:14.934	42		174.10
			42	174.10
			42	174.10
05/11/2025	14:45:08.181	50		174.16
			50	174.16
			50	174.16
05/11/2025	14:44:57.673	250		174.10
			250	174.10
			250	174.10
05/11/2025	14:44:55.012	330		174.02
			330	174.02
			330	174.02
05/11/2025	14:44:52.667	670		174.02
			670	174.02
			500	174.02
			2	174.02
			168	174.02
05/11/2025	14:44:23.535	500		174.02
			500	174.02
			500	174.02
05/11/2025	14:44:23.473	500		174.02
			500	174.02
			500	174.02
05/11/2025	14:44:13.065	100		174.08
			100	174.08
			100	174.08
05/11/2025	14:44:07.843	2		174.02
			2	174.02
			2	174.02
05/11/2025	14:43:44.288	12		174.02
			12	174.02
			12	174.02
05/11/2025	14:43:38.601	129		174.02
			129	174.02
			129	174.02
05/11/2025	14:43:24.395	25		174.02
			25	174.02
			25	174.02
05/11/2025	14:43:11.522	224		174.02
			224	174.02
			224	174.02
05/11/2025	14:42:59.256	37		174.00
			37	174.00
			37	174.00
05/11/2025	14:42:55.618	10		173.94
			10	173.94
			10	173.94
05/11/2025	14:42:50.495	86		173.96
			86	173.96
			86	173.96
05/11/2025	14:42:34.849	3		173.82
			3	173.82
			3	173.82
05/11/2025	14:42:32.378	3		173.94
			3	173.94
			3	173.94
05/11/2025	14:42:23.476	25		174.00
			25	174.00
			25	174.00
05/11/2025	14:42:07.896	100		174.00
			100	174.00
			100	174.00
05/11/2025	14:42:00.033	1		174.06
			1	174.06
			1	174.06
05/11/2025	14:41:50.638	390		174.08
			390	174.08
			390	174.08
05/11/2025	14:41:41.569	115		174.00
			115	174.00
			115	174.00
05/11/2025	14:41:38.480	10		174.04
			10	174.04
			10	174.04
05/11/2025	14:41:38.353	30		174.04
			20	174.04
			1	174.04
			30	174.04
			9	174.04
05/11/2025	14:41:16.578	25		173.96
			25	173.96
			25	173.96
05/11/2025	14:40:54.601	3		173.74
			3	173.74
			3	173.74
05/11/2025	14:40:50.194	2		173.76
			2	173.76
			2	173.76
05/11/2025	14:40:47.543	10		173.84
			10	173.84
			10	173.84
05/11/2025	14:40:32.744	6		173.76
			6	173.76
			6	173.76
05/11/2025	14:40:31.526	8		173.76
			8	173.76
			8	173.76
05/11/2025	14:40:22.689	200		173.64
			200	173.64
			200	173.64
05/11/2025	14:40:03.293	100		173.70
			100	173.70
			100	173.70
05/11/2025	14:39:52.953	10		173.78
			10	173.78
			10	173.78
05/11/2025	14:39:40.561	2		173.74
			2	173.74
			2	173.74
05/11/2025	14:39:23.254	30		173.72
			30	173.72
			30	173.72
05/11/2025	14:39:23.147	100		173.72
			100	173.72
			100	173.72
05/11/2025	14:39:11.774	15		173.78
			15	173.78
			15	173.78
05/11/2025	14:39:09.971	100		173.80
			100	173.80
			100	173.80
05/11/2025	14:39:09.148	12		173.76
			12	173.76
			12	173.76
05/11/2025	14:39:07.877	50		173.78
			50	173.78
			50	173.78
05/11/2025	14:39:07.766	45		173.50
			45	173.50
			15	173.50
			30	173.50
05/11/2025	14:39:07.668	1		173.86
			1	173.86
			1	173.86
05/11/2025	14:39:07.606	1 000		173.60
			500	173.60
			500	173.60
			1 000	173.60
05/11/2025	14:37:46.162	18		173.48
			18	173.48
			18	173.48
05/11/2025	14:37:42.506	1		173.50
			1	173.50
			1	173.50
05/11/2025	14:37:39.238	20		173.50
			20	173.50
			20	173.50
05/11/2025	14:37:39.118	118		173.50
			118	173.50
			118	173.50
05/11/2025	14:37:24.271	50		173.48
			50	173.48
			50	173.48
05/11/2025	14:37:15.638	3		173.48
			3	173.48
			3	173.48
05/11/2025	14:37:14.264	100		173.40
			100	173.40
			100	173.40
05/11/2025	14:37:03.267	55		173.34
			55	173.34
			55	173.34
05/11/2025	14:36:22.631	6		173.24
			6	173.24
			6	173.24
05/11/2025	14:36:03.316	3		173.16
			3	173.16
			3	173.16
05/11/2025	14:35:59.294	1		173.24
			1	173.24
			1	173.24
05/11/2025	14:35:56.477	12		173.24
			12	173.24
			12	173.24
05/11/2025	14:35:47.596	10		173.24
			10	173.24
			10	173.24
05/11/2025	14:35:43.599	1		173.20
			1	173.20
			1	173.20
05/11/2025	14:35:11.775	22		173.24
			22	173.24
			22	173.24
05/11/2025	14:34:41.365	42		173.10
			42	173.10
			42	173.10
05/11/2025	14:34:12.137	1		173.04
			1	173.04
			1	173.04
05/11/2025	14:33:48.796	10		173.14
			10	173.14
			10	173.14
05/11/2025	14:33:41.048	1		173.06
			1	173.06
			1	173.06
05/11/2025	14:33:36.388	5		173.14
			5	173.14
			5	173.14
05/11/2025	14:33:32.490	150		173.08
			150	173.08
			150	173.08
05/11/2025	14:33:31.429	5		173.16
			5	173.16
			5	173.16
05/11/2025	14:33:25.467	5		173.20
			5	173.20
			5	173.20
05/11/2025	14:33:18.943	15		173.12
			15	173.12
			15	173.12
05/11/2025	14:33:17.708	1		173.10
			1	173.10
			1	173.10
05/11/2025	14:33:15.810	10		173.10
			10	173.10
			10	173.10
05/11/2025	14:32:16.198	49		173.28
			49	173.28
			49	173.28
05/11/2025	14:32:13.626	1		173.30
			1	173.30
			1	173.30
05/11/2025	14:32:09.264	3		173.20
			3	173.20
			3	173.20
05/11/2025	14:31:58.245	1		173.28
			1	173.28
			1	173.28
05/11/2025	14:31:56.190	10		173.22
			10	173.22
			2	173.22
			8	173.22
05/11/2025	14:31:37.208	20		173.14
			20	173.14
			20	173.14
05/11/2025	14:31:16.916	115		173.10
			115	173.10
			115	173.10

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

Novo-Nordisk AS

Bid: 41.00 / Ask: 41.045
Volume: 519 796
-2.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 15:32:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice