Tradegate Exchange

Nvidia Corp.

1778

1588

146.44

Date	Time	Volume	Order Volume	Price
04/09/2025	17:42:10.335	5		146.44
			5	146.44
			5	146.44
04/09/2025	17:41:46.774	2		146.40
			2	146.40
			2	146.40
04/09/2025	17:41:19.039	10		146.48
			10	146.48
			10	146.48
04/09/2025	17:41:14.697	4		146.46
			4	146.46
			4	146.46
04/09/2025	17:41:10.853	5		146.42
			5	146.42
			5	146.42
04/09/2025	17:40:27.890	3		146.50
			3	146.50
			3	146.50
04/09/2025	17:39:57.275	7		146.50
			7	146.50
			7	146.50
04/09/2025	17:39:09.027	10		146.40
			10	146.40
			10	146.40
04/09/2025	17:38:45.453	10		146.36
			10	146.36
			10	146.36
04/09/2025	17:38:39.170	2		146.42
			2	146.42
			2	146.42
04/09/2025	17:36:31.302	24		146.48
			24	146.48
			24	146.48
04/09/2025	17:36:17.712	100		146.50
			100	146.50
			100	146.50
04/09/2025	17:35:10.804	75		146.56
			75	146.56
			75	146.56
04/09/2025	17:34:34.070	3		146.62
			3	146.62
			3	146.62
04/09/2025	17:34:23.175	3		146.68
			3	146.68
			3	146.68
04/09/2025	17:34:20.085	26		146.70
			26	146.70
			26	146.70
04/09/2025	17:33:02.659	34		146.56
			34	146.56
			34	146.56
04/09/2025	17:32:43.898	50		146.50
			50	146.50
			50	146.50
04/09/2025	17:32:37.606	3		146.52
			3	146.52
			3	146.52
04/09/2025	17:32:32.119	125		146.52
			125	146.52
			125	146.52
04/09/2025	17:32:13.043	10		146.62
			10	146.62
			10	146.62
04/09/2025	17:30:41.198	25		146.60
			25	146.60
			25	146.60
04/09/2025	17:30:34.768	18		146.68
			18	146.68
			18	146.68
04/09/2025	17:30:32.319	72		146.74
			72	146.74
			72	146.74
04/09/2025	17:30:21.866	8		146.72
			8	146.72
			8	146.72
04/09/2025	17:30:17.611	50		146.72
			50	146.72
			50	146.72
04/09/2025	17:30:16.742	1		146.78
			1	146.78
			1	146.78
04/09/2025	17:29:56.123	35		146.76
			35	146.76
			35	146.76
04/09/2025	17:29:55.964	7		146.76
			7	146.76
			7	146.76
04/09/2025	17:29:54.393	13		146.72
			13	146.72
			13	146.72
04/09/2025	17:29:20.963	30		146.80
			30	146.80
			30	146.80
04/09/2025	17:27:56.891	4		146.76
			4	146.76
			4	146.76
04/09/2025	17:27:49.043	20		146.74
			20	146.74
			20	146.74
04/09/2025	17:27:05.760	4		146.78
			4	146.78
			4	146.78
04/09/2025	17:26:59.124	58		146.70
			58	146.70
			58	146.70
04/09/2025	17:25:52.792	375		146.74
			375	146.74
			375	146.74
04/09/2025	17:25:42.655	7		146.78
			7	146.78
			7	146.78
04/09/2025	17:25:38.497	1		146.82
			1	146.82
			1	146.82
04/09/2025	17:25:18.147	45		146.74
			45	146.74
			45	146.74
04/09/2025	17:25:03.032	25		146.80
			25	146.80
			25	146.80
04/09/2025	17:24:24.932	20		146.76
			20	146.76
			20	146.76
04/09/2025	17:24:16.058	14		146.82
			14	146.82
			14	146.82
04/09/2025	17:23:40.184	20		146.78
			20	146.78
			20	146.78
04/09/2025	17:23:32.196	400		146.78
			400	146.78
			400	146.78
04/09/2025	17:21:46.588	34		146.72
			34	146.72
			34	146.72
04/09/2025	17:21:41.064	1		146.78
			1	146.78
			1	146.78
04/09/2025	17:21:33.488	127		146.80
			127	146.80
			127	146.80
04/09/2025	17:21:05.428	10		146.78
			10	146.78
			10	146.78
04/09/2025	17:21:03.090	204		146.72
			204	146.72
			204	146.72
04/09/2025	17:20:56.337	1		146.74
			1	146.74
			1	146.74
04/09/2025	17:20:55.739	1		146.74
			1	146.74
			1	146.74
04/09/2025	17:20:36.060	25		146.76
			25	146.76
			25	146.76
04/09/2025	17:20:27.108	245		146.68
			245	146.68
			245	146.68
04/09/2025	17:19:31.816	50		146.72
			50	146.72
			50	146.72
04/09/2025	17:19:30.688	8		146.70
			8	146.70
			8	146.70
04/09/2025	17:19:06.824	24		146.66
			24	146.66
			24	146.66
04/09/2025	17:18:51.052	24		146.68
			24	146.68
			24	146.68
04/09/2025	17:18:41.634	43		146.62
			43	146.62
			43	146.62
04/09/2025	17:18:34.649	235		146.68
			235	146.68
			235	146.68
04/09/2025	17:18:24.098	30		146.70
			30	146.70
			30	146.70
04/09/2025	17:17:58.248	24		146.64
			24	146.64
			24	146.64
04/09/2025	17:17:42.522	100		146.58
			100	146.58
			100	146.58
04/09/2025	17:17:09.794	24		146.52
			24	146.52
			24	146.52
04/09/2025	17:17:05.216	3		146.52
			3	146.52
			3	146.52
04/09/2025	17:16:55.309	90		146.54
			90	146.54
			90	146.54
04/09/2025	17:16:53.240	40		146.52
			40	146.52
			40	146.52
04/09/2025	17:16:45.497	1		146.52
			1	146.52
			1	146.52
04/09/2025	17:16:33.192	100		146.52
			100	146.52
			100	146.52
04/09/2025	17:16:10.716	7		146.48
			7	146.48
			7	146.48
04/09/2025	17:16:01.416	9		146.48
			9	146.48
			9	146.48
04/09/2025	17:15:28.405	6		146.40
			6	146.40
			6	146.40
04/09/2025	17:15:20.369	1		146.48
			1	146.48
			1	146.48
04/09/2025	17:15:20.276	20		146.46
			20	146.46
			20	146.46
04/09/2025	17:15:15.986	6		146.44
			6	146.44
			6	146.44
04/09/2025	17:15:04.888	1		146.36
			1	146.36
			1	146.36
04/09/2025	17:14:56.121	400		146.38
			400	146.38
			400	146.38
04/09/2025	17:14:16.481	12		146.18
			12	146.18
			12	146.18
04/09/2025	17:14:04.372	12		146.26
			12	146.26
			12	146.26
04/09/2025	17:13:52.536	1		146.34
			1	146.34
			1	146.34
04/09/2025	17:13:52.212	11		146.34
			11	146.34
			11	146.34
04/09/2025	17:13:44.036	120		146.28
			120	146.28
			120	146.28
04/09/2025	17:13:35.573	13		146.30
			13	146.30
			13	146.30
04/09/2025	17:12:57.381	31		146.36
			31	146.36
			31	146.36
04/09/2025	17:12:24.453	20		146.40
			20	146.40
			20	146.40
04/09/2025	17:12:20.648	15		146.38
			15	146.38
			15	146.38
04/09/2025	17:12:00.519	65		146.18
			65	146.18
			30	146.18
			35	146.18
04/09/2025	17:12:00.421	70		146.18
			70	146.18
			70	146.18
04/09/2025	17:11:57.807	451		146.22
			451	146.22
			451	146.22
04/09/2025	17:11:54.875	24		146.24
			24	146.24
			24	146.24
04/09/2025	17:11:37.855	150		146.32
			150	146.32
			150	146.32
04/09/2025	17:11:16.902	45		146.44
			45	146.44
			45	146.44
04/09/2025	17:11:06.902	350		146.42
			350	146.42
			350	146.42
04/09/2025	17:11:01.048	24		146.40
			24	146.40
			24	146.40
04/09/2025	17:10:23.386	329		146.50
			125	146.50
			329	146.50
			204	146.50
04/09/2025	17:10:19.491	19		146.54
			19	146.54
			19	146.54
04/09/2025	17:08:06.129	49		146.74
			49	146.74
			49	146.74
04/09/2025	17:07:58.335	500		146.76
			500	146.76
			500	146.76
04/09/2025	17:07:13.324	30		146.82
			30	146.82
			30	146.82
04/09/2025	17:07:04.395	1		146.82
			1	146.82
			1	146.82
04/09/2025	17:06:09.207	18		147.00
			18	147.00
			18	147.00
04/09/2025	17:06:00.791	25		146.92
			25	146.92
			25	146.92
04/09/2025	17:05:04.387	29		146.82
			29	146.82
			29	146.82
04/09/2025	17:05:04.129	3		146.78
			3	146.78
			3	146.78
04/09/2025	17:04:56.450	24		146.82
			24	146.82
			24	146.82
04/09/2025	17:04:45.295	80		146.80
			80	146.80
			80	146.80
04/09/2025	17:04:44.556	6		146.76
			6	146.76
			6	146.76
04/09/2025	17:04:43.419	81		146.78
			81	146.78
			81	146.78
04/09/2025	17:04:42.395	2		146.78
			2	146.78
			2	146.78
04/09/2025	17:04:13.804	19		146.78
			19	146.78
			19	146.78
04/09/2025	17:04:08.659	13		146.78
			13	146.78
			13	146.78
04/09/2025	17:04:08.176	161		146.82
			161	146.82
			161	146.82
04/09/2025	17:02:59.516	35		146.92
			35	146.92
			35	146.92
04/09/2025	17:01:50.559	3		146.88
			3	146.88
			3	146.88
04/09/2025	17:01:28.921	250		146.90
			250	146.90
			250	146.90
04/09/2025	17:01:16.713	15		146.92
			15	146.92
			15	146.92
04/09/2025	17:01:10.051	4		146.98
			4	146.98
			4	146.98
04/09/2025	17:01:09.675	43		146.96
			43	146.96
			43	146.96
04/09/2025	17:00:16.293	5		146.82
			5	146.82
			5	146.82
04/09/2025	17:00:00.651	1		146.84
			1	146.84
			1	146.84
04/09/2025	17:00:00.404	6		146.82
			6	146.82
			6	146.82
04/09/2025	16:59:46.540	4		146.88
			4	146.88
			4	146.88
04/09/2025	16:59:38.596	15		146.88
			15	146.88
			15	146.88
04/09/2025	16:59:16.438	40		146.84
			40	146.84
			40	146.84
04/09/2025	16:58:06.469	6		146.76
			6	146.76
			6	146.76
04/09/2025	16:57:46.260	36		146.72
			36	146.72
			36	146.72
04/09/2025	16:57:44.424	34		146.82
			34	146.82
			34	146.82
04/09/2025	16:57:41.675	5		146.86
			5	146.86
			5	146.86
04/09/2025	16:57:17.963	24		146.82
			24	146.82
			24	146.82
04/09/2025	16:57:13.393	15		146.78
			15	146.78
			15	146.78
04/09/2025	16:56:25.014	5		146.66
			5	146.66
			5	146.66
04/09/2025	16:56:21.651	23		146.72
			23	146.72
			23	146.72
04/09/2025	16:56:20.048	4		146.72
			4	146.72
			4	146.72
04/09/2025	16:56:10.378	8		146.76
			8	146.76
			8	146.76
04/09/2025	16:55:12.323	9		146.76
			9	146.76
			9	146.76
04/09/2025	16:55:10.767	11		146.76
			11	146.76
			11	146.76
04/09/2025	16:54:50.321	63		146.82
			63	146.82
			63	146.82
04/09/2025	16:54:41.242	1		146.82
			1	146.82
			1	146.82
04/09/2025	16:54:38.672	5		146.82
			5	146.82
			5	146.82
04/09/2025	16:54:05.129	3		146.74
			3	146.74
			3	146.74
04/09/2025	16:54:01.046	3		146.68
			3	146.68
			3	146.68
04/09/2025	16:53:57.176	1		146.72
			1	146.72
			1	146.72
04/09/2025	16:53:52.324	2		146.68
			2	146.68
			2	146.68
04/09/2025	16:53:47.901	18		146.72
			18	146.72
			18	146.72
04/09/2025	16:52:51.008	8		146.62
			8	146.62
			8	146.62
04/09/2025	16:51:36.254	4		146.60
			4	146.60
			4	146.60
04/09/2025	16:51:13.414	24		146.82
			24	146.82
			24	146.82
04/09/2025	16:51:12.056	14		146.78
			14	146.78
			14	146.78
04/09/2025	16:51:00.731	30		146.80
			30	146.80
			30	146.80
04/09/2025	16:50:24.463	1		146.78
			1	146.78
			1	146.78
04/09/2025	16:50:08.980	50		146.72
			50	146.72
			50	146.72
04/09/2025	16:50:02.587	200		146.74
			200	146.74
			200	146.74
04/09/2025	16:49:30.432	10		146.58
			10	146.58
			10	146.58
04/09/2025	16:49:09.897	7		146.60
			7	146.60
			7	146.60
04/09/2025	16:48:49.174	44		146.62
			44	146.62
			44	146.62
04/09/2025	16:48:24.092	10		146.56
			10	146.56
			10	146.56
04/09/2025	16:48:18.865	11		146.60
			11	146.60
			11	146.60
04/09/2025	16:47:59.951	1		146.58
			1	146.58
			1	146.58
04/09/2025	16:47:56.832	16		146.54
			16	146.54
			16	146.54
04/09/2025	16:47:46.693	228		146.52
			228	146.52
			228	146.52
04/09/2025	16:47:37.652	400		146.52
			400	146.52
			400	146.52
04/09/2025	16:47:30.948	1 300		146.54
			1 300	146.54
			1 300	146.54
04/09/2025	16:47:29.091	30		146.58
			30	146.58
			30	146.58
04/09/2025	16:47:22.320	1		146.60
			1	146.60
			1	146.60
04/09/2025	16:47:15.587	1		146.58
			1	146.58
			1	146.58
04/09/2025	16:47:12.456	213		146.60
			213	146.60
			213	146.60
04/09/2025	16:47:01.047	11		146.60
			11	146.60
			11	146.60
04/09/2025	16:47:00.533	2		146.60
			2	146.60
			2	146.60
04/09/2025	16:46:44.668	27		146.50
			27	146.50
			27	146.50
04/09/2025	16:46:43.981	7		146.52
			7	146.52
			7	146.52
04/09/2025	16:46:36.763	268		146.60
			268	146.60
			268	146.60
04/09/2025	16:46:32.268	700		146.66
			700	146.66
			700	146.66
04/09/2025	16:46:27.064	1 300		146.72
			1 300	146.72
			1 300	146.72
04/09/2025	16:46:07.312	150		146.68
			150	146.68
			150	146.68
04/09/2025	16:45:17.064	20		146.68
			20	146.68
			20	146.68
04/09/2025	16:45:03.580	3		146.70
			3	146.70
			3	146.70
04/09/2025	16:44:47.782	1		146.80
			1	146.80
			1	146.80
04/09/2025	16:44:34.665	10		146.78
			10	146.78
			10	146.78
04/09/2025	16:44:10.258	5		146.80
			5	146.80
			5	146.80
04/09/2025	16:44:05.466	67		146.72
			67	146.72
			67	146.72
04/09/2025	16:44:02.340	40		146.74
			40	146.74
			40	146.74
04/09/2025	16:43:56.970	162		146.78
			162	146.78
			162	146.78
04/09/2025	16:43:51.035	4		146.80
			4	146.80
			4	146.80
04/09/2025	16:43:21.444	5		146.70
			5	146.70
			5	146.70
04/09/2025	16:42:56.863	3		146.72
			3	146.72
			3	146.72
04/09/2025	16:42:56.817	2		146.68
			2	146.68
			2	146.68
04/09/2025	16:42:39.810	1		146.78
			1	146.78
			1	146.78
04/09/2025	16:42:36.557	15		146.82
			15	146.82
			15	146.82
04/09/2025	16:42:22.179	1 300		146.82
			1 300	146.82
			1 300	146.82
04/09/2025	16:42:20.432	14		146.88
			14	146.88
			14	146.88
04/09/2025	16:42:19.600	3		146.92
			3	146.92
			3	146.92
04/09/2025	16:42:18.861	495		146.90
			495	146.90
			495	146.90
04/09/2025	16:42:18.658	4 205		146.90
			4 000	146.90
			205	146.90
			4 205	146.90
04/09/2025	16:42:16.845	4 000		146.92
			4 000	146.92
			4 000	146.92
04/09/2025	16:41:51.302	1 300		146.96
			1 300	146.96
			1 300	146.96
04/09/2025	16:41:21.933	4		147.00
			4	147.00
			4	147.00
04/09/2025	16:40:51.597	30		146.96
			30	146.96
			30	146.96
04/09/2025	16:39:40.020	68		147.12
			68	147.12
			68	147.12
04/09/2025	16:39:35.493	1		147.08
			1	147.08
			1	147.08
04/09/2025	16:39:31.346	7		147.14
			7	147.14
			7	147.14
04/09/2025	16:38:54.317	68		147.16
			68	147.16
			68	147.16
04/09/2025	16:38:38.851	30		147.10
			30	147.10
			30	147.10
04/09/2025	16:38:25.203	93		147.10
			93	147.10
			93	147.10
04/09/2025	16:38:06.646	4		147.06
			4	147.06
			4	147.06
04/09/2025	16:38:04.732	1		147.10
			1	147.10
			1	147.10
04/09/2025	16:38:03.025	1		147.12
			1	147.12
			1	147.12
04/09/2025	16:37:03.672	3		147.06
			3	147.06
			3	147.06
04/09/2025	16:36:58.227	1		147.10
			1	147.10
			1	147.10
04/09/2025	16:36:45.220	89		147.04
			89	147.04
			89	147.04
04/09/2025	16:36:43.608	11		147.06
			11	147.06
			11	147.06
04/09/2025	16:36:43.476	90		147.00
			90	147.00
			90	147.00
04/09/2025	16:36:09.347	5		146.90
			5	146.90
			5	146.90
04/09/2025	16:35:33.512	1		146.86
			1	146.86
			1	146.86
04/09/2025	16:35:31.030	15		146.84
			15	146.84
			15	146.84
04/09/2025	16:35:19.050	498		146.84
			498	146.84
			498	146.84
04/09/2025	16:34:44.967	50		146.72
			50	146.72
			50	146.72
04/09/2025	16:34:28.284	92		146.78
			92	146.78
			92	146.78
04/09/2025	16:34:23.041	40		146.76
			40	146.76
			40	146.76
04/09/2025	16:34:19.108	115		146.76
			115	146.76
			115	146.76
04/09/2025	16:34:05.343	15		146.72
			15	146.72
			15	146.72
04/09/2025	16:34:03.661	2		146.76
			2	146.76
			2	146.76
04/09/2025	16:33:58.042	24		146.76
			24	146.76
			24	146.76
04/09/2025	16:33:43.632	15		146.80
			15	146.80
			15	146.80
04/09/2025	16:33:37.516	20		146.88
			20	146.88
			20	146.88
04/09/2025	16:33:30.276	6		146.86
			6	146.86
			6	146.86
04/09/2025	16:33:08.063	89		146.92
			89	146.92
			89	146.92
04/09/2025	16:32:53.999	24		146.94
			24	146.94
			24	146.94
04/09/2025	16:32:30.002	1		146.88
			1	146.88
			1	146.88
04/09/2025	16:32:17.433	2		146.84
			2	146.84
			2	146.84
04/09/2025	16:32:11.610	500		146.78
			500	146.78
			500	146.78
04/09/2025	16:32:11.447	20		146.88
			20	146.88
			20	146.88
04/09/2025	16:32:01.230	1		146.82
			1	146.82
			1	146.82
04/09/2025	16:31:56.813	8		146.76
			8	146.76
			8	146.76
04/09/2025	16:31:56.575	14		146.82
			14	146.82
			14	146.82
04/09/2025	16:31:11.249	21		146.74
			21	146.74
			21	146.74
04/09/2025	16:31:06.513	24		146.72
			24	146.72
			24	146.72
04/09/2025	16:31:02.909	24		146.74
			24	146.74
			24	146.74
04/09/2025	16:30:31.630	23		146.70
			23	146.70
			23	146.70
04/09/2025	16:30:30.225	1		146.74
			1	146.74
			1	146.74
04/09/2025	16:30:22.297	24		146.82
			24	146.82
			24	146.82
04/09/2025	16:30:18.980	16		146.80
			16	146.80
			16	146.80
04/09/2025	16:30:15.824	100		146.76
			100	146.76
			100	146.76
04/09/2025	16:30:09.793	7		146.78
			7	146.78
			7	146.78
04/09/2025	16:30:07.885	35		146.76
			35	146.76
			35	146.76
04/09/2025	16:29:03.695	25		146.68
			25	146.68
			25	146.68
04/09/2025	16:29:03.263	3		146.64
			3	146.64
			3	146.64
04/09/2025	16:28:50.411	7		146.70
			7	146.70
			7	146.70
04/09/2025	16:28:39.121	1		146.80
			1	146.80
			1	146.80
04/09/2025	16:28:24.237	20		146.74
			20	146.74
			20	146.74
04/09/2025	16:28:11.323	10		146.66
			10	146.66
			10	146.66
04/09/2025	16:27:57.186	1		146.64
			1	146.64
			1	146.64
04/09/2025	16:27:48.432	20		146.64
			20	146.64
			20	146.64
04/09/2025	16:27:22.628	220		146.60
			220	146.60
			220	146.60
04/09/2025	16:27:12.558	15		146.66
			15	146.66
			15	146.66
04/09/2025	16:27:07.952	50		146.62
			50	146.62
			50	146.62
04/09/2025	16:27:04.071	3		146.62
			3	146.62
			3	146.62
04/09/2025	16:27:02.953	1		146.68
			1	146.68
			1	146.68
04/09/2025	16:26:42.120	24		146.64
			24	146.64
			24	146.64
04/09/2025	16:26:37.966	24		146.72
			24	146.72
			24	146.72
04/09/2025	16:26:34.351	2		146.70
			2	146.70
			2	146.70
04/09/2025	16:26:34.166	72		146.70
			72	146.70
			72	146.70
04/09/2025	16:26:32.785	1		146.70
			1	146.70
			1	146.70
04/09/2025	16:26:18.502	2		146.82
			2	146.82
			2	146.82
04/09/2025	16:26:16.552	25		146.86
			25	146.86
			25	146.86
04/09/2025	16:26:07.253	10		146.90
			10	146.90
			10	146.90
04/09/2025	16:26:02.927	12		146.90
			12	146.90
			12	146.90
04/09/2025	16:25:59.974	2		146.92
			2	146.92
			2	146.92
04/09/2025	16:25:55.233	75		146.96
			75	146.96
			75	146.96
04/09/2025	16:25:41.940	24		146.92
			24	146.92
			24	146.92
04/09/2025	16:25:32.258	24		146.98
			24	146.98
			24	146.98
04/09/2025	16:25:28.975	70		146.98
			70	146.98
			70	146.98
04/09/2025	16:25:25.358	1		146.96
			1	146.96
			1	146.96
04/09/2025	16:25:23.154	30		146.92
			30	146.92
			30	146.92
04/09/2025	16:25:14.368	25		146.90
			25	146.90
			25	146.90
04/09/2025	16:24:50.352	2		146.76
			2	146.76
			2	146.76
04/09/2025	16:24:50.201	45		146.76
			45	146.76
			45	146.76
04/09/2025	16:24:49.108	55		146.76
			55	146.76
			55	146.76
04/09/2025	16:24:45.670	35		146.68
			35	146.68
			35	146.68
04/09/2025	16:24:44.044	8		146.72
			8	146.72
			8	146.72
04/09/2025	16:24:31.694	10		146.70
			10	146.70
			10	146.70
04/09/2025	16:24:14.969	34		146.62
			34	146.62
			34	146.62
04/09/2025	16:24:13.878	204		146.60
			204	146.60
			204	146.60
04/09/2025	16:23:12.339	20		146.52
			20	146.52
			20	146.52
04/09/2025	16:23:00.949	17		146.38
			17	146.38
			17	146.38
04/09/2025	16:22:39.937	24		146.46
			24	146.46
			24	146.46
04/09/2025	16:22:35.932	23		146.42
			23	146.42
			23	146.42
04/09/2025	16:21:13.533	17		146.42
			17	146.42
			17	146.42
04/09/2025	16:21:11.124	195		146.50
			195	146.50
			195	146.50
04/09/2025	16:20:49.299	1		146.34
			1	146.34
			1	146.34
04/09/2025	16:19:33.737	35		146.34
			35	146.34
			35	146.34
04/09/2025	16:19:29.146	10		146.24
			10	146.24
			10	146.24
04/09/2025	16:19:19.760	164		146.24
			164	146.24
			164	146.24
04/09/2025	16:18:53.908	20		146.14
			20	146.14
			20	146.14
04/09/2025	16:18:42.322	12		145.98
			12	145.98
			12	145.98
04/09/2025	16:18:41.828	4		146.02
			4	146.02
			4	146.02
04/09/2025	16:18:29.954	3		145.94
			3	145.94
			3	145.94
04/09/2025	16:18:27.022	322		145.88
			322	145.88
			322	145.88
04/09/2025	16:17:52.806	84		145.88
			84	145.88
			84	145.88
04/09/2025	16:17:45.461	30		145.96
			30	145.96
			30	145.96
04/09/2025	16:17:12.271	1		145.96
			1	145.96
			1	145.96
04/09/2025	16:16:52.249	15		145.94
			15	145.94
			15	145.94
04/09/2025	16:16:34.042	4		146.06
			4	146.06
			4	146.06
04/09/2025	16:16:24.787	6		146.06
			6	146.06
			6	146.06
04/09/2025	16:16:21.266	1		146.02
			1	146.02
			1	146.02
04/09/2025	16:16:17.071	10		145.96
			10	145.96
			10	145.96
04/09/2025	16:14:35.705	15		146.12
			15	146.12
			15	146.12
04/09/2025	16:13:24.219	6		146.18
			6	146.18
			6	146.18
04/09/2025	16:13:17.415	4		146.22
			4	146.22
			4	146.22
04/09/2025	16:13:11.730	2		146.24
			2	146.24
			2	146.24
04/09/2025	16:12:58.397	2		146.16
			2	146.16
			2	146.16
04/09/2025	16:12:50.514	2		146.28
			2	146.28
			2	146.28
04/09/2025	16:12:50.447	5		146.32
			5	146.32
			5	146.32
04/09/2025	16:12:47.191	100		146.30
			100	146.30
			100	146.30
04/09/2025	16:12:29.982	71		146.16
			71	146.16
			71	146.16
04/09/2025	16:12:12.144	1		146.14
			1	146.14
			1	146.14
04/09/2025	16:11:24.562	15		146.08
			15	146.08
			15	146.08
04/09/2025	16:10:57.379	2		146.18
			2	146.18
			2	146.18
04/09/2025	16:10:09.407	20		146.28
			20	146.28
			20	146.28
04/09/2025	16:09:54.392	100		146.06
			100	146.06
			100	146.06
04/09/2025	16:08:41.364	7		146.14
			7	146.14
			7	146.14
04/09/2025	16:07:33.958	1		146.12
			1	146.12
			1	146.12
04/09/2025	16:07:14.120	5		145.92
			5	145.92
			5	145.92
04/09/2025	16:07:03.765	5		145.90
			5	145.90
			5	145.90
04/09/2025	16:06:53.108	20		145.82
			20	145.82
			20	145.82
04/09/2025	16:06:30.049	1		145.78
			1	145.78
			1	145.78
04/09/2025	16:06:29.971	300		145.78
			300	145.78
			300	145.78
04/09/2025	16:06:05.802	8		145.96
			8	145.96
			8	145.96
04/09/2025	16:05:40.153	1		145.72
			1	145.72
			1	145.72
04/09/2025	16:05:35.923	1		145.64
			1	145.64
			1	145.64
04/09/2025	16:05:21.570	41		145.62
			41	145.62
			41	145.62
04/09/2025	16:04:37.372	38		145.46
			35	145.46
			3	145.46
			38	145.46
04/09/2025	16:04:37.236	58		145.50
			20	145.50
			35	145.50
			58	145.50
			3	145.50
04/09/2025	16:04:33.763	3		145.52
			3	145.52
			3	145.52

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

SpielVGG Unterhaching KGaA Bid: 2.48 / Ask: 2.56
Volume: 1 331 430
+57.06%

Top 5 Turnover

Realtime Quotes
Last Update:
04/09/2025 @ 17:42:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice