Nvidia Corp.

4064

3118

175.76

       

Date Time Volume Order Volume Price
05/11/2025 16:53:41.064 10   175.76
      10 175.76
      10 175.76
05/11/2025 16:53:30.657 117   175.70
      117 175.70
      117 175.70
05/11/2025 16:53:28.596 120   175.66
      120 175.66
      120 175.66
05/11/2025 16:53:26.845 43   175.70
      43 175.70
      43 175.70
05/11/2025 16:53:12.658 22   175.66
      22 175.66
      22 175.66
05/11/2025 16:52:56.856 200   175.62
      200 175.62
      200 175.62
05/11/2025 16:52:21.829 2   175.64
      2 175.64
      2 175.64
05/11/2025 16:52:04.122 3   175.76
      3 175.76
      3 175.76
05/11/2025 16:51:52.265 284   175.86
      284 175.86
      284 175.86
05/11/2025 16:51:49.889 22   175.86
      22 175.86
      22 175.86
05/11/2025 16:51:38.260 1   175.86
      1 175.86
      1 175.86
05/11/2025 16:51:32.715 87   175.70
      87 175.70
      87 175.70
05/11/2025 16:51:24.684 1   175.64
      1 175.64
      1 175.64
05/11/2025 16:51:07.651 28   175.60
      28 175.60
      28 175.60
05/11/2025 16:50:57.008 1   175.68
      1 175.68
      1 175.68
05/11/2025 16:50:54.510 75   175.66
      75 175.66
      75 175.66
05/11/2025 16:50:38.257 10   175.66
      10 175.66
      10 175.66
05/11/2025 16:50:01.848 1 000   175.64
      1 000 175.64
      1 000 175.64
05/11/2025 16:49:56.954 121   175.70
      121 175.70
      121 175.70
05/11/2025 16:49:53.087 5   175.70
      5 175.70
      5 175.70
05/11/2025 16:49:52.098 6   175.70
      6 175.70
      6 175.70
05/11/2025 16:49:51.232 55   175.62
      55 175.62
      55 175.62
05/11/2025 16:49:45.267 21   175.62
      21 175.62
      21 175.62
05/11/2025 16:49:42.968 10   175.56
      10 175.56
      10 175.56
05/11/2025 16:49:31.256 303   175.60
      273 175.60
      303 175.60
      30 175.60
05/11/2025 16:49:18.276 6   175.64
      6 175.64
      6 175.64
05/11/2025 16:49:17.975 5   175.72
      5 175.72
      5 175.72
05/11/2025 16:49:16.164 20   175.76
      20 175.76
      20 175.76
05/11/2025 16:49:15.363 1   175.72
      1 175.72
      1 175.72
05/11/2025 16:48:52.015 1   175.82
      1 175.82
      1 175.82
05/11/2025 16:48:25.990 2   175.88
      2 175.88
      2 175.88
05/11/2025 16:48:18.403 58   175.76
      58 175.76
      58 175.76
05/11/2025 16:48:10.867 2   175.78
      2 175.78
      2 175.78
05/11/2025 16:48:10.639 280   175.76
      280 175.76
      280 175.76
05/11/2025 16:47:55.411 18   175.70
      18 175.70
      18 175.70
05/11/2025 16:47:49.630 6   175.72
      6 175.72
      6 175.72
05/11/2025 16:47:47.504 2   175.64
      2 175.64
      2 175.64
05/11/2025 16:47:45.771 5   175.66
      5 175.66
      5 175.66
05/11/2025 16:47:39.970 5   175.54
      5 175.54
      5 175.54
05/11/2025 16:47:39.069 23   175.58
      23 175.58
      23 175.58
05/11/2025 16:47:37.918 3   175.60
      3 175.60
      3 175.60
05/11/2025 16:47:35.405 23   175.56
      23 175.56
      23 175.56
05/11/2025 16:47:24.375 1   175.54
      1 175.54
      1 175.54
05/11/2025 16:47:16.654 12   175.56
      12 175.56
      12 175.56
05/11/2025 16:47:07.632 50   175.52
      50 175.52
      50 175.52
05/11/2025 16:46:55.588 80   175.50
      80 175.50
      80 175.50
05/11/2025 16:46:47.260 33   175.46
      33 175.46
      33 175.46
05/11/2025 16:46:46.458 14   175.52
      14 175.52
      14 175.52
05/11/2025 16:46:37.255 2   175.48
      2 175.48
      2 175.48
05/11/2025 16:46:23.895 1   175.44
      1 175.44
      1 175.44
05/11/2025 16:46:13.258 4   175.38
      4 175.38
      4 175.38
05/11/2025 16:46:09.395 16   175.38
      16 175.38
      16 175.38
05/11/2025 16:46:09.261 6   175.38
      6 175.38
      6 175.38
05/11/2025 16:46:04.440 3   175.32
      3 175.32
      3 175.32
05/11/2025 16:45:49.984 3   175.30
      3 175.30
      3 175.30
05/11/2025 16:45:40.527 1   175.30
      1 175.30
      1 175.30
05/11/2025 16:45:37.203 1   175.44
      1 175.44
      1 175.44
05/11/2025 16:45:33.759 222   175.36
      222 175.36
      222 175.36
05/11/2025 16:45:16.942 30   175.24
      30 175.24
      30 175.24
05/11/2025 16:45:15.443 14   175.18
      14 175.18
      14 175.18
05/11/2025 16:45:11.237 1   175.24
      1 175.24
      1 175.24
05/11/2025 16:45:09.500 28   175.18
      28 175.18
      28 175.18
05/11/2025 16:45:06.565 5   175.22
      5 175.22
      5 175.22
05/11/2025 16:44:58.768 3   175.22
      3 175.22
      3 175.22
05/11/2025 16:44:56.381 100   175.16
      100 175.16
      100 175.16
05/11/2025 16:44:54.734 1   175.22
      1 175.22
      1 175.22
05/11/2025 16:44:50.219 10   175.24
      10 175.24
      10 175.24
05/11/2025 16:44:39.915 1   175.14
      1 175.14
      1 175.14
05/11/2025 16:44:32.362 25   175.20
      25 175.20
      25 175.20
05/11/2025 16:44:21.704 15   175.20
      15 175.20
      15 175.20
05/11/2025 16:43:56.154 32   175.22
      32 175.22
      32 175.22
05/11/2025 16:43:53.420 57   175.22
      57 175.22
      57 175.22
05/11/2025 16:43:50.745 1   175.26
      1 175.26
      1 175.26
05/11/2025 16:43:49.257 6   175.20
      6 175.20
      6 175.20
05/11/2025 16:43:44.433 45   175.22
      45 175.22
      45 175.22
05/11/2025 16:43:33.811 27   175.12
      27 175.12
      27 175.12
05/11/2025 16:43:28.480 4   175.10
      4 175.10
      4 175.10
05/11/2025 16:43:25.450 2   175.14
      2 175.14
      2 175.14
05/11/2025 16:43:20.374 6   175.20
      6 175.20
      6 175.20
05/11/2025 16:43:15.397 400   175.16
      400 175.16
      400 175.16
05/11/2025 16:43:07.646 86   175.06
      86 175.06
      86 175.06
05/11/2025 16:42:35.454 100   174.90
      100 174.90
      100 174.90
05/11/2025 16:42:25.772 1   174.98
      1 174.98
      1 174.98
05/11/2025 16:42:11.090 2   174.92
      2 174.92
      2 174.92
05/11/2025 16:41:59.510 224   174.88
      224 174.88
      224 174.88
05/11/2025 16:41:51.529 20   174.96
      20 174.96
      20 174.96
05/11/2025 16:41:23.463 50   175.06
      50 175.06
      50 175.06
05/11/2025 16:41:16.271 33   174.96
      33 174.96
      33 174.96
05/11/2025 16:41:13.196 4   174.78
      4 174.78
      4 174.78
05/11/2025 16:40:58.786 222   174.80
      222 174.80
      222 174.80
05/11/2025 16:40:07.831 54   174.88
      54 174.88
      54 174.88
05/11/2025 16:40:04.833 28   174.86
      28 174.86
      28 174.86
05/11/2025 16:39:39.198 3   174.64
      3 174.64
      3 174.64
05/11/2025 16:39:22.943 5   174.68
      5 174.68
      5 174.68
05/11/2025 16:39:20.454 20   174.60
      20 174.60
      20 174.60
05/11/2025 16:39:17.734 5   174.68
      5 174.68
      5 174.68
05/11/2025 16:39:17.033 70   174.70
      70 174.70
      70 174.70
05/11/2025 16:38:51.063 20   174.72
      20 174.72
      20 174.72
05/11/2025 16:38:50.115 10   174.60
      10 174.60
      10 174.60
05/11/2025 16:38:48.827 18   174.62
      18 174.62
      18 174.62
05/11/2025 16:38:25.024 428   174.58
      428 174.58
      428 174.58
05/11/2025 16:38:00.921 27   174.72
      27 174.72
      27 174.72
05/11/2025 16:37:50.327 18   174.68
      18 174.68
      18 174.68
05/11/2025 16:37:34.666 2   174.94
      2 174.94
      2 174.94
05/11/2025 16:37:12.615 15   174.90
      15 174.90
      15 174.90
05/11/2025 16:37:05.654 3   174.94
      3 174.94
      3 174.94
05/11/2025 16:37:04.478 3   174.86
      3 174.86
      3 174.86
05/11/2025 16:36:57.357 2   174.96
      2 174.96
      2 174.96
05/11/2025 16:36:53.112 6   174.96
      6 174.96
      6 174.96
05/11/2025 16:36:45.813 20   175.00
      20 175.00
      20 175.00
05/11/2025 16:36:44.070 30   174.96
      30 174.96
      30 174.96
05/11/2025 16:36:32.684 2   174.92
      2 174.92
      2 174.92
05/11/2025 16:36:32.514 15   174.90
      15 174.90
      15 174.90
05/11/2025 16:36:31.395 17   174.90
      17 174.90
      17 174.90
05/11/2025 16:36:06.732 6   174.72
      6 174.72
      6 174.72
05/11/2025 16:35:54.203 7   174.82
      7 174.82
      7 174.82
05/11/2025 16:35:49.243 8   174.82
      8 174.82
      8 174.82
05/11/2025 16:35:45.462 8   174.78
      8 174.78
      8 174.78
05/11/2025 16:35:19.589 10   174.62
      10 174.62
      10 174.62
05/11/2025 16:35:09.826 1   174.64
      1 174.64
      1 174.64
05/11/2025 16:35:03.688 2   174.70
      2 174.70
      2 174.70
05/11/2025 16:35:02.023 150   174.76
      150 174.76
      150 174.76
05/11/2025 16:34:42.785 7   174.88
      7 174.88
      7 174.88
05/11/2025 16:34:42.547 23   174.90
      23 174.90
      23 174.90
05/11/2025 16:34:41.284 35   174.90
      35 174.90
      35 174.90
05/11/2025 16:34:25.648 1   175.00
      1 175.00
      1 175.00
05/11/2025 16:34:21.621 15   174.92
      15 174.92
      15 174.92
05/11/2025 16:34:21.020 1   174.98
      1 174.98
      1 174.98
05/11/2025 16:33:46.116 1   175.10
      1 175.10
      1 175.10
05/11/2025 16:33:43.834 20   174.98
      20 174.98
      20 174.98
05/11/2025 16:33:36.467 700   175.00
      50 175.00
      700 175.00
      220 175.00
      50 175.00
      380 175.00
05/11/2025 16:33:33.332 1   174.92
      1 174.92
      1 174.92
05/11/2025 16:33:25.728 10   174.88
      10 174.88
      10 174.88
05/11/2025 16:33:04.950 3   174.80
      3 174.80
      3 174.80
05/11/2025 16:32:51.948 15   174.78
      15 174.78
      15 174.78
05/11/2025 16:32:36.356 10   174.88
      10 174.88
      10 174.88
05/11/2025 16:32:34.471 1   174.86
      1 174.86
      1 174.86
05/11/2025 16:32:33.265 20   174.80
      20 174.80
      20 174.80
05/11/2025 16:32:30.151 1 000   174.90
      1 000 174.90
      1 000 174.90
05/11/2025 16:32:29.973 4   174.88
      4 174.88
      4 174.88
05/11/2025 16:32:26.017 1   174.92
      1 174.92
      1 174.92
05/11/2025 16:32:21.653 50   174.88
      50 174.88
      50 174.88
05/11/2025 16:32:12.344 6   174.80
      6 174.80
      6 174.80
05/11/2025 16:32:09.533 18   174.88
      18 174.88
      18 174.88
05/11/2025 16:31:57.973 85   174.86
      85 174.86
      85 174.86
05/11/2025 16:31:55.937 20   174.88
      20 174.88
      20 174.88
05/11/2025 16:31:55.649 2   174.88
      2 174.88
      2 174.88
05/11/2025 16:31:51.522 35   174.78
      35 174.78
      35 174.78
05/11/2025 16:31:12.335 11   174.70
      11 174.70
      11 174.70
05/11/2025 16:31:08.075 1 035   174.68
      1 035 174.68
      1 035 174.68
05/11/2025 16:30:53.781 150   174.46
      150 174.46
      150 174.46
05/11/2025 16:30:48.437 15   174.64
      15 174.64
      15 174.64
05/11/2025 16:30:34.813 100   174.66
      100 174.66
      100 174.66
05/11/2025 16:30:32.793 6   174.64
      6 174.64
      6 174.64
05/11/2025 16:30:31.394 6   174.68
      6 174.68
      6 174.68
05/11/2025 16:29:57.423 3   174.68
      3 174.68
      3 174.68
05/11/2025 16:29:36.845 10   174.74
      10 174.74
      10 174.74
05/11/2025 16:29:29.964 17   174.80
      17 174.80
      17 174.80
05/11/2025 16:29:24.459 2   174.76
      2 174.76
      2 174.76
05/11/2025 16:29:23.374 20   174.84
      20 174.84
      20 174.84
05/11/2025 16:29:16.320 8   174.86
      8 174.86
      8 174.86
05/11/2025 16:29:13.680 1 000   174.86
      1 000 174.86
      1 000 174.86
05/11/2025 16:29:13.310 100   174.88
      100 174.88
      100 174.88
05/11/2025 16:29:08.057 50   174.86
      50 174.86
      50 174.86
05/11/2025 16:29:06.021 4   174.88
      4 174.88
      4 174.88
05/11/2025 16:28:53.065 15   174.82
      15 174.82
      15 174.82
05/11/2025 16:28:17.313 100   174.80
      100 174.80
      100 174.80
05/11/2025 16:27:53.506 2   174.92
      2 174.92
      2 174.92
05/11/2025 16:27:40.541 4   174.94
      4 174.94
      4 174.94
05/11/2025 16:27:27.596 20   174.78
      20 174.78
      20 174.78
05/11/2025 16:27:17.876 107   174.60
      107 174.60
      107 174.60
05/11/2025 16:27:04.660 100   174.44
      100 174.44
      100 174.44
05/11/2025 16:26:53.549 10   174.22
      10 174.22
      10 174.22
05/11/2025 16:26:21.693 1   174.32
      1 174.32
      1 174.32
05/11/2025 16:25:42.845 21   174.14
      21 174.14
      21 174.14
05/11/2025 16:25:19.038 50   174.22
      50 174.22
      50 174.22
05/11/2025 16:24:54.043 11   174.38
      11 174.38
      11 174.38
05/11/2025 16:24:47.514 70   174.28
      70 174.28
      70 174.28
05/11/2025 16:23:46.223 380   174.38
      380 174.38
      380 174.38
05/11/2025 16:23:17.772 5   174.28
      5 174.28
      5 174.28
05/11/2025 16:23:07.390 54   174.26
      54 174.26
      54 174.26
05/11/2025 16:22:58.996 3   174.12
      3 174.12
      3 174.12
05/11/2025 16:22:38.870 1   173.98
      1 173.98
      1 173.98
05/11/2025 16:21:58.840 400   174.20
      400 174.20
      400 174.20
05/11/2025 16:21:19.188 25   174.24
      25 174.24
      25 174.24
05/11/2025 16:21:06.328 21   174.44
      21 174.44
      21 174.44
05/11/2025 16:20:58.369 4   174.34
      4 174.34
      4 174.34
05/11/2025 16:20:49.781 57   174.38
      57 174.38
      57 174.38
05/11/2025 16:20:24.938 1   174.22
      1 174.22
      1 174.22
05/11/2025 16:19:53.474 6   174.28
      6 174.28
      6 174.28
05/11/2025 16:19:34.895 5   174.38
      5 174.38
      5 174.38
05/11/2025 16:19:04.606 3   174.22
      3 174.22
      3 174.22
05/11/2025 16:18:59.927 10   174.18
      10 174.18
      10 174.18
05/11/2025 16:18:30.963 10   174.20
      10 174.20
      10 174.20
05/11/2025 16:18:19.534 1   174.20
      1 174.20
      1 174.20
05/11/2025 16:18:09.180 2   174.16
      2 174.16
      2 174.16
05/11/2025 16:17:58.756 5   174.28
      5 174.28
      5 174.28
05/11/2025 16:17:47.640 1   174.12
      1 174.12
      1 174.12
05/11/2025 16:17:40.706 20   174.12
      20 174.12
      20 174.12
05/11/2025 16:17:25.407 1   174.10
      1 174.10
      1 174.10
05/11/2025 16:17:24.897 100   174.08
      100 174.08
      100 174.08
05/11/2025 16:17:20.472 1   174.12
      1 174.12
      1 174.12
05/11/2025 16:17:14.277 16   174.12
      16 174.12
      16 174.12
05/11/2025 16:16:49.598 2   174.10
      2 174.10
      2 174.10
05/11/2025 16:16:36.020 100   174.18
      100 174.18
      100 174.18
05/11/2025 16:16:20.735 1   174.10
      1 174.10
      1 174.10
05/11/2025 16:16:18.294 29   174.14
      29 174.14
      29 174.14
05/11/2025 16:15:50.736 23   173.96
      23 173.96
      23 173.96
05/11/2025 16:15:48.499 2   173.94
      2 173.94
      2 173.94
05/11/2025 16:15:34.471 2   173.96
      2 173.96
      2 173.96
05/11/2025 16:15:18.208 10   173.86
      10 173.86
      10 173.86
05/11/2025 16:15:06.410 1   173.90
      1 173.90
      1 173.90
05/11/2025 16:14:59.053 1   174.16
      1 174.16
      1 174.16
05/11/2025 16:14:52.814 2   174.06
      2 174.06
      2 174.06
05/11/2025 16:14:44.465 10   174.02
      10 174.02
      10 174.02
05/11/2025 16:14:40.573 1   173.98
      1 173.98
      1 173.98
05/11/2025 16:14:38.385 192   174.00
      192 174.00
      192 174.00
05/11/2025 16:14:33.760 1 206   174.06
      6 174.06
      25 174.06
      1 181 174.06
      1 200 174.06
05/11/2025 16:14:04.555 1 800   174.06
      1 800 174.06
      1 800 174.06
05/11/2025 16:13:47.376 10   173.98
      10 173.98
      10 173.98
05/11/2025 16:13:42.293 4   173.96
      4 173.96
      4 173.96
05/11/2025 16:13:41.661 320   173.92
      320 173.92
      320 173.92
05/11/2025 16:13:40.075 25   173.98
      25 173.98
      25 173.98
05/11/2025 16:13:37.117 2   174.00
      2 174.00
      2 174.00
05/11/2025 16:13:36.215 20   174.04
      20 174.04
      20 174.04
05/11/2025 16:13:34.474 3   173.96
      3 173.96
      3 173.96
05/11/2025 16:13:27.653 12   174.08
      12 174.08
      12 174.08
05/11/2025 16:13:23.082 300   174.10
      300 174.10
      300 174.10
05/11/2025 16:13:09.319 1   174.10
      1 174.10
      1 174.10
05/11/2025 16:12:54.398 30   174.02
      30 174.02
      30 174.02
05/11/2025 16:12:49.001 1   173.96
      1 173.96
      1 173.96
05/11/2025 16:12:43.126 1   174.00
      1 174.00
      1 174.00
05/11/2025 16:12:38.143 20   174.12
      20 174.12
      20 174.12
05/11/2025 16:12:33.589 3   174.12
      3 174.12
      3 174.12
05/11/2025 16:12:30.897 39   174.06
      39 174.06
      39 174.06
05/11/2025 16:12:30.786 1 000   174.06
      1 000 174.06
      1 000 174.06
05/11/2025 16:12:09.037 2   174.04
      2 174.04
      2 174.04
05/11/2025 16:11:45.283 4   174.00
      4 174.00
      4 174.00
05/11/2025 16:11:30.157 50   174.00
      50 174.00
      50 174.00
05/11/2025 16:11:29.579 107   174.04
      107 174.04
      107 174.04
05/11/2025 16:10:49.978 2   174.22
      2 174.22
      2 174.22
05/11/2025 16:10:44.353 1   174.24
      1 174.24
      1 174.24
05/11/2025 16:10:39.674 34   174.22
      34 174.22
      34 174.22
05/11/2025 16:10:38.687 20   174.22
      20 174.22
      20 174.22
05/11/2025 16:10:37.295 30   174.24
      30 174.24
      30 174.24
05/11/2025 16:10:36.891 16   174.24
      16 174.24
      16 174.24
05/11/2025 16:10:22.811 1   174.18
      1 174.18
      1 174.18
05/11/2025 16:10:21.505 29   174.18
      29 174.18
      29 174.18
05/11/2025 16:10:17.150 15   174.20
      15 174.20
      15 174.20
05/11/2025 16:09:49.875 150   174.40
      150 174.40
      150 174.40
05/11/2025 16:09:34.310 3   174.26
      1 174.26
      3 174.26
      2 174.26
05/11/2025 16:09:32.329 930   174.38
      930 174.38
      930 174.38
05/11/2025 16:09:21.061 25   174.28
      25 174.28
      25 174.28
05/11/2025 16:09:20.869 1   174.34
      1 174.34
      1 174.34
05/11/2025 16:09:10.992 500   174.30
      500 174.30
      500 174.30
05/11/2025 16:09:05.897 1   174.26
      1 174.26
      1 174.26
05/11/2025 16:09:00.575 79   174.20
      79 174.20
      79 174.20
05/11/2025 16:08:42.134 401   174.30
      401 174.30
      401 174.30
05/11/2025 16:08:37.818 30   174.30
      30 174.30
      30 174.30
05/11/2025 16:08:31.092 80   174.48
      80 174.48
      80 174.48
05/11/2025 16:08:27.780 1   174.46
      1 174.46
      1 174.46
05/11/2025 16:08:04.361 4   174.50
      4 174.50
      4 174.50
05/11/2025 16:07:58.389 9   174.46
      9 174.46
      9 174.46
05/11/2025 16:07:34.510 102   174.70
      102 174.70
      102 174.70
05/11/2025 16:07:30.485 5   174.76
      5 174.76
      5 174.76
05/11/2025 16:07:12.731 10   174.88
      10 174.88
      10 174.88
05/11/2025 16:06:52.016 2   175.04
      2 175.04
      2 175.04
05/11/2025 16:06:35.157 57   175.06
      57 175.06
      57 175.06
05/11/2025 16:06:33.932 10   174.98
      10 174.98
      10 174.98
05/11/2025 16:06:32.503 525   175.00
      50 175.00
      5 175.00
      25 175.00
      13 175.00
      2 175.00
      25 175.00
      110 175.00
      5 175.00
      525 175.00
      50 175.00
      120 175.00
      120 175.00
05/11/2025 16:06:30.950 86   175.04
      60 175.04
      6 175.04
      10 175.04
      10 175.04
      86 175.04
05/11/2025 16:06:27.681 100   174.96
      100 174.96
      100 174.96
05/11/2025 16:06:19.204 50   174.94
      50 174.94
      50 174.94
05/11/2025 16:06:19.144 50   174.94
      50 174.94
      50 174.94
05/11/2025 16:06:08.657 12   174.76
      12 174.76
      12 174.76
05/11/2025 16:06:08.537 20   174.82
      10 174.82
      10 174.82
      20 174.82
05/11/2025 16:06:07.105 4   174.68
      4 174.68
      4 174.68
05/11/2025 16:06:03.776 3   174.62
      3 174.62
      3 174.62
05/11/2025 16:05:52.103 3   174.64
      3 174.64
      3 174.64
05/11/2025 16:05:22.691 200   174.26
      200 174.26
      200 174.26
05/11/2025 16:05:20.619 30   174.18
      30 174.18
      30 174.18
05/11/2025 16:05:16.301 600   174.14
      600 174.14
      600 174.14
05/11/2025 16:05:12.192 6   174.14
      6 174.14
      6 174.14
05/11/2025 16:04:59.921 200   174.08
      200 174.08
      200 174.08
05/11/2025 16:04:52.291 10   174.14
      10 174.14
      10 174.14
05/11/2025 16:04:49.307 175   174.08
      175 174.08
      175 174.08
05/11/2025 16:04:45.122 50   174.14
      50 174.14
      50 174.14
05/11/2025 16:04:33.901 1   174.02
      1 174.02
      1 174.02
05/11/2025 16:04:33.526 10   174.04
      10 174.04
      10 174.04
05/11/2025 16:04:27.688 193   174.26
      193 174.26
      193 174.26
05/11/2025 16:04:05.181 100   174.70
      100 174.70
      100 174.70
05/11/2025 16:03:54.495 87   174.70
      87 174.70
      87 174.70
05/11/2025 16:03:53.694 50   174.66
      50 174.66
      50 174.66
05/11/2025 16:03:49.680 150   174.50
      150 174.50
      50 174.50
      100 174.50
05/11/2025 16:03:49.389 100   174.46
      100 174.46
      100 174.46
05/11/2025 16:03:48.741 60   174.40
      60 174.40
      60 174.40
05/11/2025 16:03:47.445 1   174.42
      1 174.42
      1 174.42
05/11/2025 16:03:42.405 29   174.34
      29 174.34
      29 174.34
05/11/2025 16:03:25.709 10   174.12
      10 174.12
      10 174.12
05/11/2025 16:03:15.468 220   174.08
      220 174.08
      220 174.08
05/11/2025 16:03:00.795 17   174.06
      17 174.06
      17 174.06
05/11/2025 16:02:10.624 140   174.26
      140 174.26
      140 174.26
05/11/2025 16:02:08.789 4   174.28
      4 174.28
      4 174.28
05/11/2025 16:01:51.152 120   174.20
      120 174.20
      120 174.20
05/11/2025 16:01:49.018 50   174.14
      50 174.14
      50 174.14
05/11/2025 16:01:36.102 125   174.32
      125 174.32
      125 174.32
05/11/2025 16:01:29.749 35   174.34
      35 174.34
      35 174.34
05/11/2025 16:01:14.502 200   174.46
      200 174.46
      200 174.46
05/11/2025 16:01:09.637 20   174.36
      20 174.36
      20 174.36
05/11/2025 16:01:04.517 115   174.42
      115 174.42
      115 174.42
05/11/2025 16:00:56.671 12   174.44
      12 174.44
      12 174.44
05/11/2025 16:00:47.830 200   174.42
      200 174.42
      200 174.42
05/11/2025 16:00:27.497 55   174.26
      55 174.26
      55 174.26
05/11/2025 16:00:12.314 300   174.26
      300 174.26
      300 174.26
05/11/2025 16:00:07.367 11   174.38
      9 174.38
      11 174.38
      2 174.38
05/11/2025 16:00:00.379 1 676   174.06
      1 676 174.06
      1 676 174.06
05/11/2025 15:59:57.934 1   174.12
      1 174.12
      1 174.12
05/11/2025 15:59:46.625 230   174.02
      230 174.02
      230 174.02
05/11/2025 15:59:38.447 15   174.22
      15 174.22
      15 174.22
05/11/2025 15:59:37.003 1   174.24
      1 174.24
      1 174.24
05/11/2025 15:59:25.634 1   174.26
      1 174.26
      1 174.26
05/11/2025 15:59:19.960 5   174.22
      5 174.22
      5 174.22
05/11/2025 15:59:08.012 4   174.20
      4 174.20
      4 174.20
05/11/2025 15:58:53.730 1   174.14
      1 174.14
      1 174.14
05/11/2025 15:58:32.158 100   174.12
      100 174.12
      100 174.12
05/11/2025 15:58:20.635 1   174.02
      1 174.02
      1 174.02

       

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)