Tradegate Exchange

BYD Co. Ltd.

2201

1628

46.15

Date	Time	Volume	Order Volume	Price
13/05/2025	20:55:07.374	300		46.15
			300	46.15
			300	46.15
13/05/2025	20:54:44.825	500		46.16
			500	46.16
			500	46.16
13/05/2025	20:54:44.747	20		46.19
			20	46.19
			20	46.19
13/05/2025	20:54:34.427	480		46.16
			480	46.16
			480	46.16
13/05/2025	20:54:32.090	500		46.16
			500	46.16
			10	46.16
			480	46.16
			10	46.16
13/05/2025	20:53:38.649	500		46.15
			500	46.15
			500	46.15
13/05/2025	20:53:35.638	580		46.15
			80	46.15
			580	46.15
			500	46.15
13/05/2025	20:53:01.785	300		46.01
			300	46.01
			300	46.01
13/05/2025	20:52:43.361	21		46.15
			21	46.15
			21	46.15
13/05/2025	20:50:50.810	24		46.00
			24	46.00
			24	46.00
13/05/2025	20:50:07.835	10		46.00
			10	46.00
			10	46.00
13/05/2025	20:48:56.701	50		46.15
			50	46.15
			50	46.15
13/05/2025	20:48:34.078	50		46.15
			50	46.15
			50	46.15
13/05/2025	20:46:41.561	47		46.15
			47	46.15
			47	46.15
13/05/2025	20:45:10.391	25		46.15
			25	46.15
			25	46.15
13/05/2025	20:44:33.939	45		46.15
			45	46.15
			45	46.15
13/05/2025	20:43:36.391	35		46.15
			35	46.15
			35	46.15
13/05/2025	20:43:05.983	10		46.15
			10	46.15
			10	46.15
13/05/2025	20:40:35.148	20		46.00
			20	46.00
			20	46.00
13/05/2025	20:40:25.040	200		46.00
			80	46.00
			120	46.00
			200	46.00
13/05/2025	20:40:23.986	15		46.15
			15	46.15
			15	46.15
13/05/2025	20:39:35.685	150		46.15
			150	46.15
			150	46.15
13/05/2025	20:39:06.758	2		46.15
			2	46.15
			2	46.15
13/05/2025	20:38:58.495	8		46.15
			8	46.15
			8	46.15
13/05/2025	20:38:45.104	14		46.15
			14	46.15
			14	46.15
13/05/2025	20:38:14.742	100		46.15
			100	46.15
			100	46.15
13/05/2025	20:37:47.118	500		46.15
			500	46.15
			500	46.15
13/05/2025	20:37:47.021	500		46.15
			500	46.15
			500	46.15
13/05/2025	20:36:55.770	1 375		46.11
			1 375	46.11
			1 375	46.11
13/05/2025	20:36:41.349	1 000		46.12
			1 000	46.12
			1 000	46.12
13/05/2025	20:36:34.871	1 000		46.12
			1 000	46.12
			1 000	46.12
13/05/2025	20:36:34.478	500		46.12
			500	46.12
			500	46.12
13/05/2025	20:36:23.566	500		46.10
			500	46.10
			500	46.10
13/05/2025	20:35:47.013	120		46.10
			120	46.10
			120	46.10
13/05/2025	20:33:39.505	2		46.10
			2	46.10
			2	46.10
13/05/2025	20:33:38.946	10		46.10
			10	46.10
			10	46.10
13/05/2025	20:32:28.162	5		46.10
			5	46.10
			5	46.10
13/05/2025	20:28:09.622	15		46.10
			15	46.10
			15	46.10
13/05/2025	20:27:55.638	89		45.96
			89	45.96
			89	45.96
13/05/2025	20:27:52.733	1 384		46.00
			4	46.00
			150	46.00
			48	46.00
			70	46.00
			8	46.00
			40	46.00
			10	46.00
			54	46.00
			1 000	46.00
			1 384	46.00
13/05/2025	20:27:51.400	434		46.01
			217	46.01
			434	46.01
			217	46.01
13/05/2025	20:27:49.544	3 505		46.05
			3 000	46.05
			3 505	46.05
			500	46.05
			5	46.05
13/05/2025	20:27:20.381	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	20:24:56.312	10		46.10
			10	46.10
			10	46.10
13/05/2025	20:23:51.081	250		46.06
			250	46.06
			250	46.06
13/05/2025	20:23:28.864	300		46.10
			300	46.10
			300	46.10
13/05/2025	20:22:56.126	15		46.10
			15	46.10
			15	46.10
13/05/2025	20:21:13.105	10		46.10
			10	46.10
			10	46.10
13/05/2025	20:20:54.907	100		46.10
			100	46.10
			100	46.10
13/05/2025	20:19:34.558	100		46.10
			100	46.10
			100	46.10
13/05/2025	20:17:48.891	250		46.06
			250	46.06
			250	46.06
13/05/2025	20:17:03.895	20		46.10
			20	46.10
			20	46.10
13/05/2025	20:15:56.388	52		46.10
			12	46.10
			40	46.10
			10	46.10
			42	46.10
13/05/2025	20:14:50.715	447		46.10
			447	46.10
			447	46.10
13/05/2025	20:13:57.488	110		46.10
			80	46.10
			30	46.10
			110	46.10
13/05/2025	20:13:51.335	1		46.06
			1	46.06
			1	46.06
13/05/2025	20:12:40.647	392		46.10
			392	46.10
			392	46.10
13/05/2025	20:12:03.222	500		46.06
			441	46.06
			500	46.06
			12	46.06
			47	46.06
13/05/2025	20:11:39.467	400		46.20
			400	46.20
			400	46.20
13/05/2025	20:11:21.941	30		46.20
			30	46.20
			30	46.20
13/05/2025	20:10:52.719	550		46.10
			550	46.10
			50	46.10
			500	46.10
13/05/2025	20:10:32.826	599		46.11
			99	46.11
			500	46.11
			599	46.11
13/05/2025	20:09:23.597	500		46.14
			500	46.14
			420	46.14
			80	46.14
13/05/2025	20:07:56.685	500		46.20
			500	46.20
			500	46.20
13/05/2025	20:07:48.879	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:07:43.411	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:07:33.284	500		46.20
			500	46.20
			500	46.20
13/05/2025	20:07:25.841	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:07:10.105	500		46.20
			500	46.20
			500	46.20
13/05/2025	20:07:05.292	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:06:54.920	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:06:52.509	320		46.27
			320	46.27
			320	46.27
13/05/2025	20:06:44.554	820		46.21
			820	46.21
			820	46.21
13/05/2025	20:06:30.482	2		46.27
			2	46.27
			2	46.27
13/05/2025	20:06:17.687	21		46.27
			21	46.27
			21	46.27
13/05/2025	20:05:19.532	50		46.27
			50	46.27
			50	46.27
13/05/2025	20:04:32.046	1		46.27
			1	46.27
			1	46.27
13/05/2025	20:04:01.429	19		46.27
			19	46.27
			19	46.27
13/05/2025	20:03:51.255	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:03:34.043	500		46.20
			500	46.20
			500	46.20
13/05/2025	20:03:26.541	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:03:16.142	500		46.21
			500	46.21
			500	46.21
13/05/2025	20:02:58.032	2		46.27
			2	46.27
			2	46.27
13/05/2025	20:01:20.125	280		46.21
			280	46.21
			280	46.21
13/05/2025	20:01:15.172	30		46.27
			30	46.27
			30	46.27
13/05/2025	20:01:15.059	25		46.27
			25	46.27
			25	46.27
13/05/2025	19:57:26.503	1 415		46.19
			1 345	46.19
			1 415	46.19
			70	46.19
13/05/2025	19:57:20.537	1 000		46.20
			1 000	46.20
			1 000	46.20
13/05/2025	19:57:10.144	1 000		46.20
			1 000	46.20
			1 000	46.20
13/05/2025	19:57:09.823	10		46.27
			10	46.27
			10	46.27
13/05/2025	19:56:59.775	1 000		46.20
			1 000	46.20
			1 000	46.20
13/05/2025	19:56:37.640	6		46.20
			6	46.20
			6	46.20
13/05/2025	19:55:30.952	7		46.20
			7	46.20
			7	46.20
13/05/2025	19:54:21.939	3		46.27
			3	46.27
			3	46.27
13/05/2025	19:53:38.811	30		46.27
			30	46.27
			30	46.27
13/05/2025	19:53:31.455	20		46.27
			20	46.27
			20	46.27
13/05/2025	19:50:06.355	25		46.27
			25	46.27
			25	46.27
13/05/2025	19:49:43.757	40		46.20
			40	46.20
			40	46.20
13/05/2025	19:49:37.355	36		46.27
			36	46.27
			36	46.27
13/05/2025	19:49:19.625	100		46.26
			100	46.26
			100	46.26
13/05/2025	19:47:54.350	5		46.27
			5	46.27
			5	46.27
13/05/2025	19:47:21.803	222		46.27
			100	46.27
			222	46.27
			122	46.27
13/05/2025	19:47:16.924	20		46.27
			20	46.27
			20	46.27
13/05/2025	19:46:55.923	40		46.27
			40	46.27
			40	46.27
13/05/2025	19:45:34.779	100		46.20
			100	46.20
			20	46.20
			80	46.20
13/05/2025	19:45:26.043	75		46.27
			75	46.27
			75	46.27
13/05/2025	19:45:15.135	2		46.27
			2	46.27
			2	46.27
13/05/2025	19:44:54.929	100		46.27
			100	46.27
			100	46.27
13/05/2025	19:44:47.048	50		46.20
			50	46.20
			50	46.20
13/05/2025	19:43:54.591	1 800		46.24
			1 800	46.24
			1 800	46.24
13/05/2025	19:43:38.672	1 000		46.25
			1 000	46.25
			1 000	46.25
13/05/2025	19:43:12.375	4 400		46.25
			4 400	46.25
			4 400	46.25
13/05/2025	19:41:50.082	1 100		46.24
			1 100	46.24
			20	46.24
			80	46.24
			1 000	46.24
13/05/2025	19:39:17.109	49		46.21
			49	46.21
			49	46.21
13/05/2025	19:38:52.967	22		46.24
			22	46.24
			22	46.24
13/05/2025	19:37:51.656	25		46.24
			25	46.24
			25	46.24
13/05/2025	19:35:31.195	48		46.24
			48	46.24
			48	46.24
13/05/2025	19:35:00.916	20		46.21
			20	46.21
			20	46.21
13/05/2025	19:33:52.806	11		46.24
			11	46.24
			11	46.24
13/05/2025	19:33:27.025	43		46.24
			43	46.24
			43	46.24
13/05/2025	19:31:39.293	22		46.24
			22	46.24
			22	46.24
13/05/2025	19:31:20.189	38		46.21
			38	46.21
			38	46.21
13/05/2025	19:30:24.582	20		46.24
			20	46.24
			20	46.24
13/05/2025	19:27:58.338	200		46.24
			200	46.24
			200	46.24
13/05/2025	19:27:20.270	50		46.24
			50	46.24
			50	46.24
13/05/2025	19:26:04.952	1 000		46.20
			1 000	46.20
			1 000	46.20
13/05/2025	19:25:43.365	40		46.20
			40	46.20
			40	46.20
13/05/2025	19:25:27.117	45		46.20
			45	46.20
			45	46.20
13/05/2025	19:24:02.305	10		46.19
			10	46.19
			10	46.19
13/05/2025	19:23:49.738	40		46.20
			40	46.20
			40	46.20
13/05/2025	19:23:24.123	30		46.19
			30	46.19
			30	46.19
13/05/2025	19:22:47.010	8		46.20
			8	46.20
			8	46.20
13/05/2025	19:22:26.039	2 000		46.19
			2 000	46.19
			2 000	46.19
13/05/2025	19:20:52.344	100		46.20
			100	46.20
			100	46.20
13/05/2025	19:20:43.628	70		46.19
			70	46.19
			70	46.19
13/05/2025	19:20:31.719	20		46.19
			20	46.19
			20	46.19
13/05/2025	19:19:36.834	21		46.20
			21	46.20
			21	46.20
13/05/2025	19:19:10.892	34		46.20
			34	46.20
			34	46.20
13/05/2025	19:17:53.050	80		46.20
			80	46.20
			80	46.20
13/05/2025	19:17:10.361	8		46.20
			8	46.20
			8	46.20
13/05/2025	19:16:24.093	101		46.19
			101	46.19
			101	46.19
13/05/2025	19:13:57.213	1		46.19
			1	46.19
			1	46.19
13/05/2025	19:13:13.906	30		46.20
			30	46.20
			30	46.20
13/05/2025	19:12:49.065	360		46.20
			360	46.20
			360	46.20
13/05/2025	19:10:44.398	190		46.20
			190	46.20
			190	46.20
13/05/2025	19:10:27.306	400		46.20
			400	46.20
			400	46.20
13/05/2025	19:10:10.613	10		46.20
			10	46.20
			10	46.20
13/05/2025	19:06:47.687	50		46.20
			50	46.20
			50	46.20
13/05/2025	19:06:27.142	100		46.20
			100	46.20
			100	46.20
13/05/2025	19:05:46.829	108		46.19
			108	46.19
			108	46.19
13/05/2025	19:05:46.256	1		46.20
			1	46.20
			1	46.20
13/05/2025	19:05:25.368	3		46.20
			3	46.20
			3	46.20
13/05/2025	19:05:16.368	44		46.20
			44	46.20
			44	46.20
13/05/2025	19:04:23.398	10		46.20
			10	46.20
			10	46.20
13/05/2025	19:03:57.101	5		46.20
			5	46.20
			5	46.20
13/05/2025	19:01:12.736	2		46.20
			2	46.20
			2	46.20
13/05/2025	18:59:45.655	5		46.20
			5	46.20
			5	46.20
13/05/2025	18:59:09.784	2		46.20
			2	46.20
			2	46.20
13/05/2025	18:58:53.457	10		46.20
			10	46.20
			10	46.20
13/05/2025	18:58:15.620	125		46.20
			125	46.20
			125	46.20
13/05/2025	18:58:05.973	400		46.19
			400	46.19
			400	46.19
13/05/2025	18:57:23.343	500		46.18
			500	46.18
			500	46.18
13/05/2025	18:57:18.550	200		46.18
			200	46.18
			200	46.18
13/05/2025	18:56:55.083	100		46.18
			100	46.18
			100	46.18
13/05/2025	18:54:31.507	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:54:31.391	25		46.16
			25	46.16
			25	46.16
13/05/2025	18:52:56.069	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:51:58.656	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:51:44.277	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:50:52.399	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:49:55.711	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:49:31.287	30		46.16
			30	46.16
			30	46.16
13/05/2025	18:49:28.817	20		46.16
			20	46.16
			20	46.16
13/05/2025	18:49:18.499	250		46.16
			250	46.16
			250	46.16
13/05/2025	18:49:09.676	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:48:02.570	60		46.16
			60	46.16
			60	46.16
13/05/2025	18:46:44.510	25		46.16
			25	46.16
			25	46.16
13/05/2025	18:44:43.142	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:44:32.769	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:40:09.740	300		46.16
			300	46.16
			300	46.16
13/05/2025	18:39:49.464	1		46.16
			1	46.16
			1	46.16
13/05/2025	18:38:54.013	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:38:33.108	100		46.16
			100	46.16
			100	46.16
13/05/2025	18:37:11.554	15		46.16
			15	46.16
			15	46.16
13/05/2025	18:36:41.369	1		46.11
			1	46.11
			1	46.11
13/05/2025	18:31:44.937	54		46.16
			54	46.16
			54	46.16
13/05/2025	18:29:32.184	30		46.16
			30	46.16
			30	46.16
13/05/2025	18:28:45.226	100		46.16
			100	46.16
			85	46.16
			15	46.16
13/05/2025	18:26:37.190	30		46.16
			30	46.16
			30	46.16
13/05/2025	18:26:03.232	174		46.16
			174	46.16
			174	46.16
13/05/2025	18:25:11.678	500		46.09
			401	46.09
			99	46.09
			500	46.09
13/05/2025	18:24:51.372	200		46.10
			100	46.10
			200	46.10
			100	46.10
13/05/2025	18:24:11.334	500		46.11
			500	46.11
			500	46.11
13/05/2025	18:24:04.963	15		46.11
			15	46.11
			15	46.11
13/05/2025	18:24:00.899	1 004		46.16
			1 000	46.16
			504	46.16
			500	46.16
			4	46.16
13/05/2025	18:23:08.239	500		46.11
			500	46.11
			500	46.11
13/05/2025	18:22:57.178	174		46.11
			174	46.11
			174	46.11
13/05/2025	18:22:19.572	174		46.16
			174	46.16
			174	46.16
13/05/2025	18:21:39.490	15		46.16
			15	46.16
			15	46.16
13/05/2025	18:20:18.153	151		46.16
			151	46.16
			151	46.16
13/05/2025	18:18:19.450	170		46.16
			170	46.16
			156	46.16
			2	46.16
			12	46.16
13/05/2025	18:17:52.305	22		46.06
			22	46.06
			22	46.06
13/05/2025	18:15:20.208	20		46.07
			20	46.07
			20	46.07
13/05/2025	18:14:31.184	4		46.16
			4	46.16
			4	46.16
13/05/2025	18:12:33.269	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:12:04.437	225		46.16
			225	46.16
			225	46.16
13/05/2025	18:11:48.095	30		46.16
			30	46.16
			30	46.16
13/05/2025	18:11:34.190	500		46.07
			12	46.07
			488	46.07
			500	46.07
13/05/2025	18:11:20.202	50		46.16
			50	46.16
			50	46.16
13/05/2025	18:11:18.849	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:11:14.152	500		46.17
			500	46.17
			500	46.17
13/05/2025	18:11:13.508	500		46.17
			500	46.17
			500	46.17
13/05/2025	18:11:13.388	500		46.18
			500	46.18
			500	46.18
13/05/2025	18:11:09.336	500		46.18
			500	46.18
			500	46.18
13/05/2025	18:11:03.110	500		46.17
			500	46.17
			500	46.17
13/05/2025	18:10:52.711	500		46.17
			500	46.17
			500	46.17
13/05/2025	18:10:45.437	500		46.15
			500	46.15
			500	46.15
13/05/2025	18:10:42.731	500		46.15
			500	46.15
			500	46.15
13/05/2025	18:10:07.260	500		46.16
			500	46.16
			500	46.16
13/05/2025	18:10:06.829	192		46.16
			100	46.16
			192	46.16
			80	46.16
			12	46.16
13/05/2025	18:10:02.306	500		46.12
			456	46.12
			44	46.12
			500	46.12
13/05/2025	18:09:19.444	100		46.05
			100	46.05
			100	46.05
13/05/2025	18:08:03.979	500		46.06
			500	46.06
			488	46.06
			12	46.06
13/05/2025	18:07:24.043	51		46.02
			51	46.02
			51	46.02
13/05/2025	18:07:10.739	15		46.18
			15	46.18
			12	46.18
			3	46.18
13/05/2025	18:05:41.377	20		46.02
			20	46.02
			20	46.02
13/05/2025	18:04:51.680	500		46.06
			500	46.06
			488	46.06
			12	46.06
13/05/2025	18:03:50.619	5		46.17
			5	46.17
			5	46.17
13/05/2025	18:02:57.939	16		46.17
			16	46.17
			16	46.17
13/05/2025	18:02:17.440	450		46.17
			100	46.17
			350	46.17
			450	46.17
13/05/2025	18:01:42.838	500		46.02
			420	46.02
			80	46.02
			500	46.02
13/05/2025	18:01:36.643	110		46.05
			110	46.05
			110	46.05
13/05/2025	18:01:32.465	500		46.06
			500	46.06
			500	46.06
13/05/2025	18:01:22.075	500		46.06
			500	46.06
			500	46.06
13/05/2025	17:59:45.069	1		46.18
			1	46.18
			1	46.18
13/05/2025	17:59:42.024	100		46.18
			100	46.18
			100	46.18
13/05/2025	17:59:26.827	10		46.18
			10	46.18
			10	46.18
13/05/2025	17:59:08.896	500		46.05
			500	46.05
			400	46.05
			100	46.05
13/05/2025	17:58:22.483	80		46.18
			68	46.18
			12	46.18
			80	46.18
13/05/2025	17:56:55.612	100		46.18
			100	46.18
			100	46.18
13/05/2025	17:56:51.569	40		46.18
			40	46.18
			40	46.18
13/05/2025	17:56:34.831	3 000		46.05
			80	46.05
			2 920	46.05
			3 000	46.05
13/05/2025	17:56:29.556	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:56:18.917	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:56:14.931	30		46.18
			30	46.18
			30	46.18
13/05/2025	17:56:08.518	1 000		46.06
			12	46.06
			988	46.06
			1 000	46.06
13/05/2025	17:55:33.349	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:55:22.973	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:55:14.349	400		46.18
			400	46.18
			12	46.18
			308	46.18
			80	46.18
13/05/2025	17:55:04.842	1 000		46.06
			1 000	46.06
			1 000	46.06
13/05/2025	17:54:18.706	50		46.06
			50	46.06
			50	46.06
13/05/2025	17:53:14.431	150		46.06
			70	46.06
			80	46.06
			150	46.06
13/05/2025	17:52:06.519	1 000		46.10
			1 000	46.10
			1 000	46.10
13/05/2025	17:51:43.042	1 000		46.11
			1 000	46.11
			1 000	46.11
13/05/2025	17:51:26.511	16		46.06
			16	46.06
			16	46.06
13/05/2025	17:49:54.899	500		46.18
			500	46.18
			500	46.18
13/05/2025	17:49:14.034	260		46.08
			50	46.08
			172	46.08
			26	46.08
			12	46.08
			260	46.08
13/05/2025	17:49:05.202	14		46.18
			14	46.18
			14	46.18
13/05/2025	17:48:59.146	4		46.17
			4	46.17
			4	46.17
13/05/2025	17:48:17.448	50		46.08
			50	46.08
			50	46.08
13/05/2025	17:46:33.478	100		46.18
			100	46.18
			100	46.18
13/05/2025	17:41:50.200	100		46.18
			100	46.18
			100	46.18
13/05/2025	17:41:34.685	108		46.18
			108	46.18
			108	46.18
13/05/2025	17:41:27.225	41		46.17
			41	46.17
			41	46.17
13/05/2025	17:41:00.747	6		46.17
			6	46.17
			6	46.17
13/05/2025	17:40:53.052	44		46.18
			44	46.18
			44	46.18
13/05/2025	17:38:48.054	23		46.18
			23	46.18
			23	46.18
13/05/2025	17:36:30.769	150		46.18
			150	46.18
			150	46.18
13/05/2025	17:36:01.330	500		46.17
			500	46.17
			500	46.17
13/05/2025	17:33:33.136	350		46.18
			350	46.18
			350	46.18
13/05/2025	17:32:37.972	109		46.18
			109	46.18
			109	46.18
13/05/2025	17:31:29.278	250		46.18
			250	46.18
			80	46.18
			158	46.18
			12	46.18
13/05/2025	17:30:48.470	200		46.01
			200	46.01
			200	46.01
13/05/2025	17:30:12.180	150		46.01
			150	46.01
			80	46.01
			58	46.01
			12	46.01
13/05/2025	17:29:58.528	1 000		46.09
			1 000	46.09
			1 000	46.09
13/05/2025	17:29:54.486	30		46.18
			30	46.18
			30	46.18
13/05/2025	17:29:46.499	55		46.18
			55	46.18
			50	46.18
			5	46.18
13/05/2025	17:29:34.037	22		46.18
			22	46.18
			22	46.18
13/05/2025	17:27:29.425	1 840		46.14
			1 840	46.14
			1 840	46.14
13/05/2025	17:27:25.123	1 000		46.13
			1 000	46.13
			1 000	46.13
13/05/2025	17:27:07.651	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:26:29.101	2		46.14
			2	46.14
			2	46.14
13/05/2025	17:26:11.462	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:25:58.901	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:25:55.358	1 000		46.14
			1 000	46.14
			1 000	46.14
13/05/2025	17:25:54.671	500		46.04
			30	46.04
			500	46.04
			470	46.04
13/05/2025	17:25:33.380	10		46.14
			10	46.14
			10	46.14
13/05/2025	17:25:17.934	100		46.14
			100	46.14
			100	46.14
13/05/2025	17:24:43.632	500		46.04
			500	46.04
			400	46.04
			50	46.04
			50	46.04
13/05/2025	17:24:43.284	24		46.01
			24	46.01
			24	46.01
13/05/2025	17:24:14.062	75		46.18
			75	46.18
			25	46.18
			50	46.18
13/05/2025	17:24:08.352	580		46.14
			580	46.14
			80	46.14
			500	46.14
13/05/2025	17:23:19.615	1 000		46.01
			1 000	46.01
			1 000	46.01
13/05/2025	17:22:39.297	20		46.01
			20	46.01
			20	46.01
13/05/2025	17:22:31.068	330		46.01
			330	46.01
			330	46.01
13/05/2025	17:22:21.326	130		46.01
			130	46.01
			80	46.01
			50	46.01
13/05/2025	17:22:17.911	334		46.09
			334	46.09
			334	46.09
13/05/2025	17:22:15.486	25		46.01
			25	46.01
			25	46.01
13/05/2025	17:21:43.166	6		46.06
			6	46.06
			6	46.06
13/05/2025	17:21:23.126	2		46.06
			2	46.06
			2	46.06
13/05/2025	17:21:21.802	10		46.06
			10	46.06
			10	46.06
13/05/2025	17:20:58.955	160		46.08
			160	46.08
			160	46.08
13/05/2025	17:20:02.124	100		46.12
			100	46.12
			78	46.12
			22	46.12
13/05/2025	17:18:56.437	20		46.12
			20	46.12
			20	46.12
13/05/2025	17:18:36.243	10		46.12
			10	46.12
			10	46.12
13/05/2025	17:17:46.271	30		46.12
			30	46.12
			18	46.12
			12	46.12
13/05/2025	17:17:11.337	30		46.12
			30	46.12
			30	46.12
13/05/2025	17:16:55.920	90		46.12
			90	46.12
			90	46.12
13/05/2025	17:15:43.748	1		46.00
			1	46.00
			1	46.00
13/05/2025	17:14:44.069	7		46.13
			7	46.13
			7	46.13
13/05/2025	17:14:40.253	10		46.00
			10	46.00
			10	46.00

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: 116.40 / Ask: 116.46
Volume: 671 665
+5.02%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 20:56:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice