CoreWeave Inc.

159

145

87.60

Date Time Volume Order Volume Price
29/08/2025 21:51:19.669 20   87.60
      20 87.60
      20 87.60
29/08/2025 21:50:43.833 5   87.80
      5 87.80
      5 87.80
29/08/2025 21:41:19.485 50   86.80
      50 86.80
      50 86.80
29/08/2025 21:20:55.028 10   87.00
      10 87.00
      10 87.00
29/08/2025 21:17:02.700 50   86.80
      50 86.80
      50 86.80
29/08/2025 20:52:01.404 34   87.40
      34 87.40
      34 87.40
29/08/2025 20:40:02.901 60   87.20
      60 87.20
      60 87.20
29/08/2025 20:21:28.163 2   87.20
      2 87.20
      2 87.20
29/08/2025 20:14:19.252 500   87.20
      500 87.20
      500 87.20
29/08/2025 20:13:51.373 100   86.60
      100 86.60
      100 86.60
29/08/2025 20:10:40.071 100   87.00
      100 87.00
      100 87.00
29/08/2025 19:56:20.880 6   86.40
      6 86.40
      6 86.40
29/08/2025 19:27:51.330 150   86.00
      150 86.00
      150 86.00
29/08/2025 19:18:22.355 15   85.40
      15 85.40
      15 85.40
29/08/2025 19:04:11.598 50   85.40
      50 85.40
      50 85.40
29/08/2025 18:55:47.634 100   85.80
      100 85.80
      100 85.80
29/08/2025 18:44:28.729 80   84.80
      80 84.80
      80 84.80
29/08/2025 18:34:58.495 3   85.20
      3 85.20
      3 85.20
29/08/2025 18:01:36.149 83   84.60
      83 84.60
      83 84.60
29/08/2025 17:50:09.567 55   84.60
      55 84.60
      55 84.60
29/08/2025 17:25:37.359 12   84.80
      12 84.80
      12 84.80
29/08/2025 17:25:22.264 333   84.80
      333 84.80
      333 84.80
29/08/2025 17:12:39.753 11   84.40
      11 84.40
      11 84.40
29/08/2025 17:06:04.763 10   83.20
      10 83.20
      10 83.20
29/08/2025 16:58:34.335 36   83.20
      36 83.20
      36 83.20
29/08/2025 16:53:22.397 12   83.60
      12 83.60
      12 83.60
29/08/2025 16:45:22.955 18   83.40
      18 83.40
      18 83.40
29/08/2025 16:39:43.489 15   84.20
      15 84.20
      15 84.20
29/08/2025 16:36:08.254 60   84.00
      60 84.00
      60 84.00
29/08/2025 16:35:35.718 2   84.20
      2 84.20
      2 84.20
29/08/2025 16:35:10.626 2   84.00
      2 84.00
      2 84.00
29/08/2025 16:32:14.051 300   83.60
      300 83.60
      300 83.60
29/08/2025 16:31:04.346 300   83.20
      25 83.20
      275 83.20
      300 83.20
29/08/2025 16:29:37.209 8   82.80
      8 82.80
      8 82.80
29/08/2025 16:29:09.390 24   83.40
      24 83.40
      24 83.40
29/08/2025 16:26:10.413 82   83.80
      82 83.80
      82 83.80
29/08/2025 16:23:41.701 101   83.60
      101 83.60
      101 83.60
29/08/2025 16:22:27.833 15   84.20
      15 84.20
      15 84.20
29/08/2025 16:20:23.503 80   83.40
      80 83.40
      80 83.40
29/08/2025 16:17:24.200 33   82.60
      33 82.60
      33 82.60
29/08/2025 16:15:36.320 300   82.80
      300 82.80
      300 82.80
29/08/2025 16:13:15.326 39   82.60
      39 82.60
      39 82.60
29/08/2025 16:09:17.449 20   83.20
      20 83.20
      20 83.20
29/08/2025 16:09:08.442 35   82.60
      35 82.60
      35 82.60
29/08/2025 16:05:35.752 76   83.60
      76 83.60
      76 83.60
29/08/2025 16:05:35.651 20   84.00
      20 84.00
      20 84.00
29/08/2025 16:04:00.956 60   85.00
      60 85.00
      60 85.00
29/08/2025 16:02:18.216 73   84.60
      73 84.60
      73 84.60
29/08/2025 16:02:08.964 327   84.60
      327 84.60
      327 84.60
29/08/2025 16:01:38.675 600   84.60
      600 84.60
      600 84.60
29/08/2025 15:57:40.770 100   84.20
      100 84.20
      100 84.20
29/08/2025 15:55:09.274 10   85.40
      10 85.40
      10 85.40
29/08/2025 15:48:59.018 434   86.20
      434 86.20
      434 86.20
29/08/2025 15:48:44.178 600   86.20
      600 86.20
      600 86.20
29/08/2025 15:45:07.740 117   86.40
      117 86.40
      117 86.40
29/08/2025 15:42:11.184 105   85.80
      105 85.80
      105 85.80
29/08/2025 15:41:31.658 40   85.80
      40 85.80
      40 85.80
29/08/2025 15:41:06.899 30   85.60
      30 85.60
      30 85.60
29/08/2025 15:36:39.801 100   86.00
      100 86.00
      100 86.00
29/08/2025 15:34:41.530 120   85.60
      120 85.60
      120 85.60
29/08/2025 15:31:24.979 150   86.00
      11 86.00
      150 86.00
      134 86.00
      5 86.00
29/08/2025 15:04:09.380 50   87.20
      50 87.20
      50 87.20
29/08/2025 15:02:46.704 230   86.80
      200 86.80
      230 86.80
      30 86.80
29/08/2025 15:02:44.112 215   86.80
      215 86.80
      215 86.80
29/08/2025 15:01:50.694 150   87.00
      150 87.00
      150 87.00
29/08/2025 15:01:50.072 150   87.00
      150 87.00
      150 87.00
29/08/2025 15:01:49.279 150   87.00
      150 87.00
      150 87.00
29/08/2025 15:01:36.405 150   87.00
      150 87.00
      150 87.00
29/08/2025 15:01:36.357 150   87.00
      150 87.00
      150 87.00
29/08/2025 14:58:21.227 20   87.40
      20 87.40
      20 87.40
29/08/2025 14:51:30.290 200   87.20
      200 87.20
      200 87.20
29/08/2025 14:32:20.808 5   87.20
      5 87.20
      5 87.20
29/08/2025 14:30:41.218 150   87.40
      150 87.40
      150 87.40
29/08/2025 14:30:41.133 150   87.40
      150 87.40
      150 87.40
29/08/2025 14:22:04.928 2   87.00
      2 87.00
      2 87.00
29/08/2025 14:17:42.140 200   87.00
      200 87.00
      200 87.00
29/08/2025 14:06:04.906 200   87.00
      200 87.00
      200 87.00
29/08/2025 14:00:45.995 1   87.20
      1 87.20
      1 87.20
29/08/2025 13:51:27.366 200   86.80
      200 86.80
      200 86.80
29/08/2025 13:48:13.516 70   86.80
      70 86.80
      70 86.80
29/08/2025 13:44:53.323 19   87.20
      19 87.20
      19 87.20
29/08/2025 13:39:26.961 200   87.00
      200 87.00
      200 87.00
29/08/2025 13:38:29.115 150   86.80
      150 86.80
      150 86.80
29/08/2025 13:38:29.054 150   86.80
      150 86.80
      150 86.80
29/08/2025 13:37:36.638 20   87.20
      20 87.20
      20 87.20
29/08/2025 13:29:55.882 150   87.00
      150 87.00
      150 87.00
29/08/2025 13:15:09.234 70   87.00
      70 87.00
      70 87.00
29/08/2025 13:11:44.462 100   87.20
      100 87.20
      100 87.20
29/08/2025 13:11:34.303 100   87.20
      100 87.20
      100 87.20
29/08/2025 13:09:20.158 150   87.20
      150 87.20
      150 87.20
29/08/2025 13:06:51.868 11   87.40
      11 87.40
      11 87.40
29/08/2025 12:49:36.288 150   87.20
      150 87.20
      150 87.20
29/08/2025 12:39:08.410 150   87.20
      150 87.20
      150 87.20
29/08/2025 12:30:23.885 150   87.20
      150 87.20
      150 87.20
29/08/2025 12:14:12.638 10   87.20
      10 87.20
      10 87.20
29/08/2025 12:11:53.559 10   87.40
      10 87.40
      10 87.40
29/08/2025 11:56:12.576 150   87.40
      150 87.40
      150 87.40
29/08/2025 11:41:29.201 5   87.60
      5 87.60
      5 87.60
29/08/2025 11:34:27.206 90   87.60
      90 87.60
      90 87.60
29/08/2025 11:26:58.197 150   87.60
      150 87.60
      150 87.60
29/08/2025 11:22:23.308 108   87.20
      100 87.20
      108 87.20
      8 87.20
29/08/2025 11:21:51.671 100   87.20
      100 87.20
      100 87.20
29/08/2025 11:18:12.311 70   87.20
      70 87.20
      70 87.20
29/08/2025 11:02:51.180 160   87.20
      160 87.20
      160 87.20
29/08/2025 11:02:06.370 200   87.40
      200 87.40
      200 87.40
29/08/2025 11:02:06.335 80   87.60
      80 87.60
      80 87.60
29/08/2025 11:01:45.339 518   87.60
      518 87.60
      150 87.60
      368 87.60
29/08/2025 11:01:44.982 500   87.60
      500 87.60
      500 87.60
29/08/2025 11:01:44.724 112   87.60
      112 87.60
      112 87.60
29/08/2025 11:01:25.634 200   87.60
      200 87.60
      200 87.60
29/08/2025 11:00:58.208 150   87.60
      150 87.60
      150 87.60
29/08/2025 11:00:50.586 96   87.60
      96 87.60
      96 87.60
29/08/2025 10:59:53.212 650   87.60
      650 87.60
      500 87.60
      150 87.60
29/08/2025 10:59:52.189 150   87.80
      150 87.80
      150 87.80
29/08/2025 10:59:42.558 100   87.80
      100 87.80
      100 87.80
29/08/2025 10:56:32.073 100   87.80
      100 87.80
      100 87.80
29/08/2025 10:55:48.163 150   87.80
      150 87.80
      150 87.80
29/08/2025 10:55:48.090 150   87.80
      150 87.80
      150 87.80
29/08/2025 10:51:17.163 150   88.00
      150 88.00
      150 88.00
29/08/2025 10:51:14.702 150   88.00
      150 88.00
      150 88.00
29/08/2025 10:50:45.555 318   88.00
      318 88.00
      318 88.00
29/08/2025 10:50:45.171 50   88.00
      50 88.00
      50 88.00
29/08/2025 10:50:12.749 200   88.20
      200 88.20
      200 88.20
29/08/2025 10:49:41.666 200   88.20
      200 88.20
      200 88.20
29/08/2025 10:47:13.204 60   88.20
      60 88.20
      60 88.20
29/08/2025 10:42:34.429 15   88.60
      15 88.60
      15 88.60
29/08/2025 10:39:42.160 190   88.60
      190 88.60
      190 88.60
29/08/2025 10:29:38.389 10   88.40
      10 88.40
      10 88.40
29/08/2025 10:18:48.503 25   88.20
      25 88.20
      25 88.20
29/08/2025 10:18:21.488 110   88.60
      110 88.60
      110 88.60
29/08/2025 10:17:08.136 150   88.40
      40 88.40
      150 88.40
      110 88.40
29/08/2025 10:17:02.628 96   88.60
      96 88.60
      96 88.60
29/08/2025 10:17:02.300 96   88.60
      96 88.60
      96 88.60
29/08/2025 10:15:21.616 96   88.60
      96 88.60
      96 88.60
29/08/2025 10:07:08.267 100   88.60
      100 88.60
      100 88.60
29/08/2025 10:05:19.687 10   88.40
      10 88.40
      10 88.40
29/08/2025 09:44:54.465 100   88.80
      50 88.80
      50 88.80
      100 88.80
29/08/2025 09:16:52.389 112   89.20
      112 89.20
      112 89.20
29/08/2025 08:36:57.819 30   88.60
      30 88.60
      30 88.60
29/08/2025 08:28:35.183 115   88.60
      115 88.60
      115 88.60
29/08/2025 08:24:30.569 17   89.20
      17 89.20
      17 89.20
29/08/2025 08:23:53.749 150   89.60
      150 89.60
      150 89.60
29/08/2025 08:17:47.388 2   89.20
      2 89.20
      2 89.20
29/08/2025 08:07:16.690 150   88.80
      150 88.80
      150 88.80
29/08/2025 07:40:18.350 25   88.80
      25 88.80
      25 88.80
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)