Nvidia Corp.

2285

1827

144.80

       

Date Time Volume Order Volume Price
08/09/2025 15:46:44.320 300   144.80
      300 144.80
      300 144.80
08/09/2025 15:46:37.088 4   144.82
      4 144.82
      4 144.82
08/09/2025 15:46:32.054 1   144.82
      1 144.82
      1 144.82
08/09/2025 15:46:30.982 150   144.78
      150 144.78
      150 144.78
08/09/2025 15:46:12.329 1   144.86
      1 144.86
      1 144.86
08/09/2025 15:46:09.098 68   144.88
      68 144.88
      68 144.88
08/09/2025 15:46:08.724 1   144.88
      1 144.88
      1 144.88
08/09/2025 15:46:08.149 13   144.94
      13 144.94
      13 144.94
08/09/2025 15:45:56.025 208   144.80
      208 144.80
      208 144.80
08/09/2025 15:45:55.739 50   144.84
      50 144.84
      50 144.84
08/09/2025 15:45:51.421 75   144.90
      75 144.90
      75 144.90
08/09/2025 15:45:29.833 50   144.88
      50 144.88
      50 144.88
08/09/2025 15:45:19.159 10   144.98
      10 144.98
      10 144.98
08/09/2025 15:45:13.118 36   144.86
      36 144.86
      36 144.86
08/09/2025 15:44:57.146 3   144.68
      3 144.68
      3 144.68
08/09/2025 15:44:54.459 10   144.60
      10 144.60
      10 144.60
08/09/2025 15:44:48.603 33   144.50
      33 144.50
      33 144.50
08/09/2025 15:44:42.107 25   144.44
      25 144.44
      25 144.44
08/09/2025 15:44:26.245 140   144.54
      140 144.54
      140 144.54
08/09/2025 15:44:16.686 10   144.68
      10 144.68
      10 144.68
08/09/2025 15:43:54.383 10   144.80
      10 144.80
      10 144.80
08/09/2025 15:43:48.963 35   144.70
      35 144.70
      35 144.70
08/09/2025 15:43:39.573 14   144.74
      14 144.74
      14 144.74
08/09/2025 15:43:35.684 520   144.70
      520 144.70
      520 144.70
08/09/2025 15:43:29.958 30   144.70
      30 144.70
      30 144.70
08/09/2025 15:43:29.806 38   144.64
      38 144.64
      38 144.64
08/09/2025 15:43:18.748 1   144.64
      1 144.64
      1 144.64
08/09/2025 15:43:05.847 4   144.60
      4 144.60
      4 144.60
08/09/2025 15:43:04.614 18   144.56
      18 144.56
      18 144.56
08/09/2025 15:42:28.199 63   144.60
      63 144.60
      63 144.60
08/09/2025 15:42:20.687 1   144.48
      1 144.48
      1 144.48
08/09/2025 15:42:19.950 9   144.58
      9 144.58
      9 144.58
08/09/2025 15:42:16.962 1   144.54
      1 144.54
      1 144.54
08/09/2025 15:42:16.075 5   144.50
      5 144.50
      5 144.50
08/09/2025 15:42:08.491 67   144.64
      67 144.64
      67 144.64
08/09/2025 15:42:03.426 100   144.58
      100 144.58
      100 144.58
08/09/2025 15:42:01.581 1   144.58
      1 144.58
      1 144.58
08/09/2025 15:41:57.103 138   144.56
      138 144.56
      138 144.56
08/09/2025 15:41:36.600 175   144.44
      175 144.44
      175 144.44
08/09/2025 15:41:29.423 410   144.42
      410 144.42
      410 144.42
08/09/2025 15:41:20.708 33   144.50
      33 144.50
      33 144.50
08/09/2025 15:41:17.092 10   144.46
      10 144.46
      10 144.46
08/09/2025 15:41:11.839 1 300   144.46
      1 300 144.46
      20 144.46
      1 280 144.46
08/09/2025 15:41:11.093 3   144.42
      3 144.42
      3 144.42
08/09/2025 15:40:52.356 208   144.44
      188 144.44
      20 144.44
      208 144.44
08/09/2025 15:40:46.057 70   144.36
      70 144.36
      70 144.36
08/09/2025 15:40:40.129 99   144.34
      99 144.34
      99 144.34
08/09/2025 15:40:27.801 60   144.20
      60 144.20
      60 144.20
08/09/2025 15:40:12.627 159   144.40
      159 144.40
      159 144.40
08/09/2025 15:40:12.509 45   144.36
      45 144.36
      45 144.36
08/09/2025 15:40:07.075 200   144.30
      200 144.30
      200 144.30
08/09/2025 15:40:05.753 4   144.24
      4 144.24
      4 144.24
08/09/2025 15:39:50.438 15   144.10
      15 144.10
      15 144.10
08/09/2025 15:39:41.755 5   144.08
      5 144.08
      5 144.08
08/09/2025 15:39:33.363 1   144.16
      1 144.16
      1 144.16
08/09/2025 15:39:29.779 45   144.24
      45 144.24
      45 144.24
08/09/2025 15:39:29.544 30   144.04
      30 144.04
      30 144.04
08/09/2025 15:39:20.898 1   144.14
      1 144.14
      1 144.14
08/09/2025 15:39:12.147 14   144.06
      14 144.06
      14 144.06
08/09/2025 15:39:11.745 52   144.02
      52 144.02
      52 144.02
08/09/2025 15:39:09.946 36   144.00
      36 144.00
      36 144.00
08/09/2025 15:39:07.912 60   143.94
      60 143.94
      60 143.94
08/09/2025 15:39:06.815 11   143.96
      11 143.96
      11 143.96
08/09/2025 15:38:57.519 70   144.12
      70 144.12
      70 144.12
08/09/2025 15:38:49.576 1   144.14
      1 144.14
      1 144.14
08/09/2025 15:38:48.502 1   144.08
      1 144.08
      1 144.08
08/09/2025 15:38:46.794 120   144.14
      120 144.14
      120 144.14
08/09/2025 15:38:45.079 1   144.10
      1 144.10
      1 144.10
08/09/2025 15:38:44.276 50   144.10
      50 144.10
      50 144.10
08/09/2025 15:38:42.711 4   144.00
      1 144.00
      4 144.00
      3 144.00
08/09/2025 15:38:39.029 138   144.30
      138 144.30
      138 144.30
08/09/2025 15:38:37.011 10   144.20
      10 144.20
      10 144.20
08/09/2025 15:38:34.989 200   144.30
      135 144.30
      200 144.30
      65 144.30
08/09/2025 15:38:26.706 35   144.22
      35 144.22
      35 144.22
08/09/2025 15:38:26.594 180   144.18
      180 144.18
      180 144.18
08/09/2025 15:38:18.511 848   144.16
      848 144.16
      848 144.16
08/09/2025 15:38:13.388 1   144.22
      1 144.22
      1 144.22
08/09/2025 15:38:11.325 15   144.10
      15 144.10
      15 144.10
08/09/2025 15:38:05.686 40   144.00
      40 144.00
      40 144.00
08/09/2025 15:38:03.330 1   144.04
      1 144.04
      1 144.04
08/09/2025 15:37:54.025 20   143.90
      20 143.90
      20 143.90
08/09/2025 15:37:42.287 20   143.92
      20 143.92
      20 143.92
08/09/2025 15:37:35.400 210   143.92
      210 143.92
      210 143.92
08/09/2025 15:37:30.388 1 138   143.92
      1 138 143.92
      1 138 143.92
08/09/2025 15:37:22.862 7   144.06
      7 144.06
      7 144.06
08/09/2025 15:37:22.308 200   144.22
      200 144.22
      200 144.22
08/09/2025 15:37:20.679 6   144.06
      6 144.06
      6 144.06
08/09/2025 15:37:19.258 150   144.16
      150 144.16
      150 144.16
08/09/2025 15:37:18.590 1   144.16
      1 144.16
      1 144.16
08/09/2025 15:37:00.381 250   144.10
      250 144.10
      250 144.10
08/09/2025 15:36:59.408 70   144.18
      70 144.18
      70 144.18
08/09/2025 15:36:56.900 400   144.26
      400 144.26
      400 144.26
08/09/2025 15:36:20.992 25   144.04
      25 144.04
      25 144.04
08/09/2025 15:36:04.078 20   144.30
      20 144.30
      20 144.30
08/09/2025 15:36:01.413 21   144.38
      21 144.38
      21 144.38
08/09/2025 15:36:01.207 350   144.30
      350 144.30
      350 144.30
08/09/2025 15:35:57.980 100   144.22
      100 144.22
      100 144.22
08/09/2025 15:35:56.180 4   144.14
      4 144.14
      4 144.14
08/09/2025 15:35:55.095 1 069   144.14
      1 069 144.14
      1 069 144.14
08/09/2025 15:35:54.738 1 500   144.14
      200 144.14
      1 300 144.14
      1 500 144.14
08/09/2025 15:35:54.666 3 321   144.16
      21 144.16
      3 321 144.16
      1 300 144.16
      2 000 144.16
08/09/2025 15:35:46.951 1 300   144.14
      1 300 144.14
      1 300 144.14
08/09/2025 15:35:46.688 1 511   144.14
      1 300 144.14
      207 144.14
      1 511 144.14
      4 144.14
08/09/2025 15:35:38.613 1 300   144.14
      1 300 144.14
      1 300 144.14
08/09/2025 15:35:30.664 200   144.00
      200 144.00
      200 144.00
08/09/2025 15:35:29.071 60   144.04
      60 144.04
      60 144.04
08/09/2025 15:35:18.551 2   143.98
      2 143.98
      2 143.98
08/09/2025 15:35:14.464 2   143.90
      2 143.90
      2 143.90
08/09/2025 15:35:05.358 700   143.82
      700 143.82
      700 143.82
08/09/2025 15:35:05.123 1 300   143.82
      1 300 143.82
      1 300 143.82
08/09/2025 15:35:05.005 440   143.86
      440 143.86
      440 143.86
08/09/2025 15:34:52.302 575   144.10
      555 144.10
      575 144.10
      20 144.10
08/09/2025 15:34:52.140 986   144.00
      620 144.00
      16 144.00
      986 144.00
      350 144.00
08/09/2025 15:34:08.944 50   143.76
      50 143.76
      50 143.76
08/09/2025 15:34:08.724 65   143.74
      65 143.74
      65 143.74
08/09/2025 15:34:05.942 50   143.70
      50 143.70
      40 143.70
      10 143.70
08/09/2025 15:34:05.608 16   143.82
      16 143.82
      16 143.82
08/09/2025 15:33:45.571 1   143.60
      1 143.60
      1 143.60
08/09/2025 15:33:45.020 13   143.60
      13 143.60
      13 143.60
08/09/2025 15:33:44.946 10   143.60
      10 143.60
      10 143.60
08/09/2025 15:33:42.251 7   143.50
      7 143.50
      7 143.50
08/09/2025 15:33:30.791 1   143.54
      1 143.54
      1 143.54
08/09/2025 15:33:26.790 3   143.32
      3 143.32
      3 143.32
08/09/2025 15:33:20.389 3   143.32
      3 143.32
      3 143.32
08/09/2025 15:33:08.359 300   143.50
      300 143.50
      300 143.50
08/09/2025 15:33:06.158 3   143.48
      3 143.48
      3 143.48
08/09/2025 15:33:01.592 70   143.48
      70 143.48
      70 143.48
08/09/2025 15:32:57.006 100   143.48
      100 143.48
      100 143.48
08/09/2025 15:32:54.878 2   143.56
      2 143.56
      2 143.56
08/09/2025 15:32:52.785 69   143.56
      69 143.56
      47 143.56
      22 143.56
08/09/2025 15:32:40.182 25   143.26
      25 143.26
      25 143.26
08/09/2025 15:32:36.607 35   143.36
      35 143.36
      35 143.36
08/09/2025 15:32:36.107 125   143.22
      125 143.22
      125 143.22
08/09/2025 15:32:32.544 100   143.12
      100 143.12
      100 143.12
08/09/2025 15:32:22.498 1 300   143.00
      1 300 143.00
      1 300 143.00
08/09/2025 15:32:20.521 27   142.92
      27 142.92
      27 142.92
08/09/2025 15:32:15.238 1   143.06
      1 143.06
      1 143.06
08/09/2025 15:32:11.814 11   143.00
      11 143.00
      11 143.00
08/09/2025 15:32:05.976 1   143.14
      1 143.14
      1 143.14
08/09/2025 15:31:41.748 6   143.04
      6 143.04
      6 143.04
08/09/2025 15:31:35.087 13   142.98
      13 142.98
      13 142.98
08/09/2025 15:31:28.058 11   143.02
      11 143.02
      11 143.02
08/09/2025 15:31:24.476 8   143.16
      8 143.16
      8 143.16
08/09/2025 15:31:19.421 45   143.38
      45 143.38
      45 143.38
08/09/2025 15:31:17.651 85   143.20
      85 143.20
      85 143.20
08/09/2025 15:31:10.138 909   143.26
      909 143.26
      909 143.26
08/09/2025 15:31:08.235 131   143.24
      131 143.24
      131 143.24
08/09/2025 15:30:44.004 5   143.24
      5 143.24
      5 143.24
08/09/2025 15:30:40.608 14   143.20
      14 143.20
      14 143.20
08/09/2025 15:30:20.259 1   143.10
      1 143.10
      1 143.10
08/09/2025 15:30:15.938 20   143.04
      20 143.04
      20 143.04
08/09/2025 15:30:02.593 200   143.00
      200 143.00
      200 143.00
08/09/2025 15:29:50.825 49   142.58
      3 142.58
      46 142.58
      49 142.58
08/09/2025 15:29:08.427 10   142.58
      10 142.58
      10 142.58
08/09/2025 15:28:57.625 190   142.50
      190 142.50
      190 142.50
08/09/2025 15:28:56.302 2   142.60
      2 142.60
      2 142.60
08/09/2025 15:28:46.827 3   142.60
      3 142.60
      3 142.60
08/09/2025 15:28:43.768 25   142.62
      25 142.62
      25 142.62
08/09/2025 15:28:39.268 28   142.58
      28 142.58
      28 142.58
08/09/2025 15:27:39.335 1   142.56
      1 142.56
      1 142.56
08/09/2025 15:27:38.414 20   142.56
      20 142.56
      20 142.56
08/09/2025 15:27:29.995 360   142.44
      360 142.44
      360 142.44
08/09/2025 15:27:16.193 1   142.50
      1 142.50
      1 142.50
08/09/2025 15:27:01.849 3   142.52
      3 142.52
      3 142.52
08/09/2025 15:26:10.190 1   142.48
      1 142.48
      1 142.48
08/09/2025 15:24:48.629 5   142.44
      5 142.44
      5 142.44
08/09/2025 15:24:48.160 15   142.40
      15 142.40
      15 142.40
08/09/2025 15:24:37.384 152   142.40
      152 142.40
      152 142.40
08/09/2025 15:24:22.224 1   142.44
      1 142.44
      1 142.44
08/09/2025 15:24:05.319 2   142.38
      2 142.38
      2 142.38
08/09/2025 15:23:42.851 5   142.46
      5 142.46
      5 142.46
08/09/2025 15:23:14.971 8   142.42
      8 142.42
      8 142.42
08/09/2025 15:23:05.090 10   142.44
      10 142.44
      10 142.44
08/09/2025 15:22:59.309 1   142.44
      1 142.44
      1 142.44
08/09/2025 15:22:38.612 70   142.42
      70 142.42
      70 142.42
08/09/2025 15:22:35.863 11   142.46
      11 142.46
      11 142.46
08/09/2025 15:22:26.623 2   142.50
      2 142.50
      2 142.50
08/09/2025 15:22:15.937 1   142.46
      1 142.46
      1 142.46
08/09/2025 15:22:14.526 14   142.40
      14 142.40
      14 142.40
08/09/2025 15:22:08.568 100   142.46
      100 142.46
      100 142.46
08/09/2025 15:21:15.968 3   142.28
      3 142.28
      3 142.28
08/09/2025 15:20:53.127 1   142.34
      1 142.34
      1 142.34
08/09/2025 15:20:44.741 16   142.26
      16 142.26
      16 142.26
08/09/2025 15:20:05.547 36   142.26
      36 142.26
      36 142.26
08/09/2025 15:19:32.383 4   142.20
      4 142.20
      4 142.20
08/09/2025 15:19:30.602 15   142.14
      15 142.14
      15 142.14
08/09/2025 15:19:17.776 40   142.20
      40 142.20
      40 142.20
08/09/2025 15:18:59.399 5   142.18
      5 142.18
      5 142.18
08/09/2025 15:18:44.339 1   142.32
      1 142.32
      1 142.32
08/09/2025 15:18:25.211 250   142.28
      250 142.28
      250 142.28
08/09/2025 15:17:51.360 4   142.26
      4 142.26
      4 142.26
08/09/2025 15:17:21.570 7   142.30
      7 142.30
      7 142.30
08/09/2025 15:17:21.020 138   142.30
      138 142.30
      138 142.30
08/09/2025 15:17:18.356 1 000   142.30
      1 000 142.30
      1 000 142.30
08/09/2025 15:17:17.662 100   142.32
      100 142.32
      100 142.32
08/09/2025 15:17:11.259 1 000   142.32
      1 000 142.32
      1 000 142.32
08/09/2025 15:17:05.848 10   142.22
      10 142.22
      10 142.22
08/09/2025 15:17:04.936 1   142.26
      1 142.26
      1 142.26
08/09/2025 15:16:58.454 5   142.28
      5 142.28
      5 142.28
08/09/2025 15:15:12.661 14   142.28
      14 142.28
      14 142.28
08/09/2025 15:14:42.043 1   142.28
      1 142.28
      1 142.28
08/09/2025 15:14:41.089 9   142.28
      9 142.28
      9 142.28
08/09/2025 15:13:52.980 15   142.30
      15 142.30
      15 142.30
08/09/2025 15:13:48.630 181   142.24
      181 142.24
      181 142.24
08/09/2025 15:13:30.189 500   142.24
      500 142.24
      500 142.24
08/09/2025 15:13:16.634 36   142.36
      13 142.36
      23 142.36
      35 142.36
      1 142.36
08/09/2025 15:12:24.813 600   142.30
      600 142.30
      490 142.30
      110 142.30
08/09/2025 15:12:22.580 8   142.32
      8 142.32
      8 142.32
08/09/2025 15:12:18.129 41   142.34
      41 142.34
      41 142.34
08/09/2025 15:11:58.477 40   142.32
      40 142.32
      40 142.32
08/09/2025 15:11:51.736 72   142.40
      72 142.40
      72 142.40
08/09/2025 15:11:48.622 10   142.40
      10 142.40
      10 142.40
08/09/2025 15:10:33.514 8   142.36
      8 142.36
      8 142.36
08/09/2025 15:10:19.756 5   142.34
      5 142.34
      5 142.34
08/09/2025 15:10:13.191 3   142.30
      3 142.30
      3 142.30
08/09/2025 15:10:05.826 60   142.34
      60 142.34
      60 142.34
08/09/2025 15:09:49.838 1   142.42
      1 142.42
      1 142.42
08/09/2025 15:09:49.436 1   142.42
      1 142.42
      1 142.42
08/09/2025 15:09:40.852 23   142.40
      16 142.40
      7 142.40
      23 142.40
08/09/2025 15:09:39.174 1   142.42
      1 142.42
      1 142.42
08/09/2025 15:09:05.280 20   142.48
      20 142.48
      20 142.48
08/09/2025 15:09:00.737 5   142.44
      5 142.44
      5 142.44
08/09/2025 15:08:12.116 3   142.46
      3 142.46
      3 142.46
08/09/2025 15:07:56.538 3   142.48
      3 142.48
      3 142.48
08/09/2025 15:07:54.953 5   142.52
      5 142.52
      5 142.52
08/09/2025 15:07:53.411 50   142.50
      50 142.50
      50 142.50
08/09/2025 15:07:37.024 1   142.54
      1 142.54
      1 142.54
08/09/2025 15:07:35.173 100   142.48
      100 142.48
      100 142.48
08/09/2025 15:07:31.896 1   142.54
      1 142.54
      1 142.54
08/09/2025 15:06:59.814 35   142.56
      35 142.56
      35 142.56
08/09/2025 15:06:50.543 219   142.52
      219 142.52
      219 142.52
08/09/2025 15:06:39.770 12   142.52
      12 142.52
      12 142.52
08/09/2025 15:06:35.769 1   142.56
      1 142.56
      1 142.56
08/09/2025 15:06:05.126 241   142.50
      241 142.50
      241 142.50
08/09/2025 15:05:57.939 5   142.48
      5 142.48
      5 142.48
08/09/2025 15:05:53.986 50   142.48
      50 142.48
      50 142.48
08/09/2025 15:05:39.104 25   142.48
      25 142.48
      25 142.48
08/09/2025 15:05:19.235 25   142.52
      25 142.52
      25 142.52
08/09/2025 15:05:11.170 3   142.54
      3 142.54
      3 142.54
08/09/2025 15:05:04.611 350   142.48
      50 142.48
      8 142.48
      96 142.48
      350 142.48
      20 142.48
      21 142.48
      10 142.48
      35 142.48
      10 142.48
      100 142.48
08/09/2025 15:04:39.715 210   142.52
      210 142.52
      210 142.52
08/09/2025 15:04:10.649 10   142.56
      10 142.56
      10 142.56
08/09/2025 15:03:51.014 2   142.54
      2 142.54
      2 142.54
08/09/2025 15:03:38.137 9   142.58
      9 142.58
      9 142.58
08/09/2025 15:03:30.907 350   142.54
      350 142.54
      350 142.54
08/09/2025 15:02:59.305 1   142.64
      1 142.64
      1 142.64
08/09/2025 15:02:54.090 143   142.68
      143 142.68
      143 142.68
08/09/2025 15:02:50.775 50   142.62
      50 142.62
      50 142.62
08/09/2025 15:02:42.306 2   142.66
      2 142.66
      2 142.66
08/09/2025 15:02:03.043 2   142.62
      2 142.62
      2 142.62
08/09/2025 15:01:40.850 20   142.72
      20 142.72
      20 142.72
08/09/2025 15:01:26.792 12   142.66
      12 142.66
      12 142.66
08/09/2025 15:00:50.079 4   142.70
      4 142.70
      4 142.70
08/09/2025 15:00:36.303 40   142.78
      40 142.78
      40 142.78
08/09/2025 15:00:33.121 5   142.80
      5 142.80
      5 142.80
08/09/2025 15:00:30.428 390   142.74
      390 142.74
      390 142.74
08/09/2025 15:00:24.616 2 510   142.74
      2 500 142.74
      10 142.74
      2 510 142.74
08/09/2025 14:59:59.399 500   142.80
      500 142.80
      500 142.80
08/09/2025 14:59:58.339 8   142.86
      8 142.86
      8 142.86
08/09/2025 14:59:49.086 2   142.86
      2 142.86
      2 142.86
08/09/2025 14:59:36.911 3   142.78
      3 142.78
      3 142.78
08/09/2025 14:59:36.316 5   142.84
      5 142.84
      5 142.84
08/09/2025 14:58:57.717 28   142.84
      28 142.84
      28 142.84
08/09/2025 14:58:52.761 11   142.80
      11 142.80
      11 142.80
08/09/2025 14:58:48.682 15   142.80
      15 142.80
      15 142.80
08/09/2025 14:58:46.386 2   142.84
      2 142.84
      2 142.84
08/09/2025 14:58:39.858 1   142.84
      1 142.84
      1 142.84
08/09/2025 14:58:32.003 2   142.84
      2 142.84
      2 142.84
08/09/2025 14:57:57.189 1   142.86
      1 142.86
      1 142.86
08/09/2025 14:56:46.965 10   142.74
      10 142.74
      10 142.74
08/09/2025 14:56:37.799 1   142.78
      1 142.78
      1 142.78
08/09/2025 14:56:17.068 47   142.82
      47 142.82
      47 142.82
08/09/2025 14:56:13.025 4   142.74
      4 142.74
      4 142.74
08/09/2025 14:56:04.082 13   142.80
      13 142.80
      13 142.80
08/09/2025 14:55:49.749 100   142.70
      100 142.70
      100 142.70
08/09/2025 14:55:49.648 7   142.64
      3 142.64
      3 142.64
      7 142.64
      1 142.64
08/09/2025 14:54:19.043 1 000   142.70
      1 000 142.70
      1 000 142.70
08/09/2025 14:53:45.578 3   142.68
      3 142.68
      3 142.68
08/09/2025 14:53:20.293 100   142.72
      100 142.72
      100 142.72
08/09/2025 14:53:10.298 410   142.72
      410 142.72
      410 142.72
08/09/2025 14:52:40.488 91   142.72
      91 142.72
      91 142.72
08/09/2025 14:52:28.469 1   142.68
      1 142.68
      1 142.68
08/09/2025 14:52:21.015 1   142.64
      1 142.64
      1 142.64
08/09/2025 14:51:20.127 350   142.76
      350 142.76
      350 142.76
08/09/2025 14:50:42.265 2   142.70
      2 142.70
      2 142.70
08/09/2025 14:50:36.783 1   142.70
      1 142.70
      1 142.70
08/09/2025 14:50:01.301 7   142.74
      7 142.74
      7 142.74
08/09/2025 14:49:44.572 25   142.66
      25 142.66
      25 142.66
08/09/2025 14:49:39.113 1   142.72
      1 142.72
      1 142.72
08/09/2025 14:49:24.712 4   142.72
      4 142.72
      4 142.72
08/09/2025 14:49:10.324 24   142.72
      24 142.72
      24 142.72
08/09/2025 14:48:49.947 1   142.74
      1 142.74
      1 142.74
08/09/2025 14:48:28.765 1   142.74
      1 142.74
      1 142.74
08/09/2025 14:47:55.354 1   142.74
      1 142.74
      1 142.74
08/09/2025 14:47:28.507 25   142.72
      25 142.72
      25 142.72
08/09/2025 14:47:22.040 10   142.76
      10 142.76
      10 142.76
08/09/2025 14:47:12.275 78   142.74
      78 142.74
      78 142.74
08/09/2025 14:47:11.112 30   142.68
      30 142.68
      30 142.68
08/09/2025 14:46:58.648 35   142.72
      25 142.72
      35 142.72
      10 142.72
08/09/2025 14:46:58.548 6   142.72
      6 142.72
      6 142.72
08/09/2025 14:46:58.262 1   142.66
      1 142.66
      1 142.66
08/09/2025 14:46:22.455 18   142.66
      18 142.66
      18 142.66
08/09/2025 14:46:19.147 20   142.66
      20 142.66
      20 142.66
08/09/2025 14:46:00.940 40   142.70
      40 142.70
      40 142.70
08/09/2025 14:45:58.753 2   142.70
      2 142.70
      2 142.70
08/09/2025 14:45:49.557 30   142.70
      30 142.70
      30 142.70
08/09/2025 14:45:24.273 183   142.70
      183 142.70
      70 142.70
      18 142.70
      28 142.70
      14 142.70
      25 142.70
      28 142.70
08/09/2025 14:45:24.164 24   142.70
      24 142.70
      24 142.70
08/09/2025 14:45:10.188 30   142.70
      30 142.70
      30 142.70
08/09/2025 14:45:05.206 25   142.64
      25 142.64
      25 142.64
08/09/2025 14:44:44.585 7   142.60
      7 142.60
      7 142.60
08/09/2025 14:44:43.995 1   142.68
      1 142.68
      1 142.68
08/09/2025 14:43:44.019 104   142.64
      20 142.64
      104 142.64
      4 142.64
      80 142.64
08/09/2025 14:43:43.940 15   142.64
      15 142.64
      15 142.64
08/09/2025 14:43:34.258 44   142.60
      44 142.60
      44 142.60
08/09/2025 14:43:25.650 18   142.66
      18 142.66
      18 142.66
08/09/2025 14:43:25.596 49   142.66
      49 142.66
      49 142.66
08/09/2025 14:43:07.798 190   142.52
      190 142.52
      190 142.52
08/09/2025 14:43:02.286 3   142.52
      3 142.52
      3 142.52
08/09/2025 14:42:57.849 48   142.52
      48 142.52
      48 142.52
08/09/2025 14:42:56.807 10   142.52
      10 142.52
      10 142.52

       

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)