Tradegate Exchange

CoreWeave Inc.

273

250

89.00

Date	Time	Volume	Order Volume	Price
22/05/2025	21:56:44.055	10		89.00
			10	89.00
			10	89.00
22/05/2025	21:54:08.631	370		89.26
			370	89.26
			370	89.26
22/05/2025	21:53:28.691	370		89.68
			370	89.68
			370	89.68
22/05/2025	21:51:56.359	20		89.26
			20	89.26
			20	89.26
22/05/2025	21:50:50.451	10		89.90
			10	89.90
			10	89.90
22/05/2025	21:48:39.215	12		89.54
			12	89.54
			12	89.54
22/05/2025	21:43:26.537	11		89.38
			11	89.38
			11	89.38
22/05/2025	21:41:44.016	6		90.26
			6	90.26
			6	90.26
22/05/2025	21:34:32.019	100		89.74
			100	89.74
			100	89.74
22/05/2025	21:31:30.385	15		90.00
			15	90.00
			15	90.00
22/05/2025	21:25:13.426	7		88.88
			7	88.88
			7	88.88
22/05/2025	21:25:13.359	15		88.88
			15	88.88
			15	88.88
22/05/2025	21:23:06.795	15		89.76
			15	89.76
			15	89.76
22/05/2025	21:10:27.673	100		90.82
			100	90.82
			100	90.82
22/05/2025	21:09:26.471	12		90.38
			12	90.38
			12	90.38
22/05/2025	21:09:22.415	20		90.38
			20	90.38
			20	90.38
22/05/2025	21:08:55.587	295		89.42
			75	89.42
			100	89.42
			20	89.42
			100	89.42
			295	89.42
22/05/2025	21:08:55.522	220		90.00
			20	90.00
			200	90.00
			220	90.00
22/05/2025	21:08:44.129	5		90.18
			5	90.18
			5	90.18
22/05/2025	21:06:49.429	100		90.52
			100	90.52
			100	90.52
22/05/2025	21:06:48.559	6		90.72
			6	90.72
			6	90.72
22/05/2025	21:03:11.743	2		91.50
			2	91.50
			2	91.50
22/05/2025	21:00:40.085	35		90.40
			10	90.40
			25	90.40
			35	90.40
22/05/2025	21:00:40.049	100		91.00
			100	91.00
			100	91.00
22/05/2025	20:55:59.621	111		91.10
			111	91.10
			111	91.10
22/05/2025	20:55:59.576	5		91.10
			5	91.10
			5	91.10
22/05/2025	20:55:57.010	50		92.32
			50	92.32
			50	92.32
22/05/2025	20:55:28.778	25		92.94
			25	92.94
			25	92.94
22/05/2025	20:55:28.733	25		92.94
			25	92.94
			25	92.94
22/05/2025	20:53:00.549	40		93.78
			40	93.78
			40	93.78
22/05/2025	20:48:44.525	5		93.70
			5	93.70
			5	93.70
22/05/2025	20:45:21.305	11		95.30
			11	95.30
			11	95.30
22/05/2025	20:21:01.249	151		95.62
			151	95.62
			151	95.62
22/05/2025	20:14:53.529	540		95.00
			440	95.00
			540	95.00
			100	95.00
22/05/2025	20:13:05.977	20		95.80
			20	95.80
			20	95.80
22/05/2025	20:12:57.881	20		95.94
			20	95.94
			20	95.94
22/05/2025	19:48:20.310	50		99.42
			50	99.42
			50	99.42
22/05/2025	19:41:24.763	10		98.72
			10	98.72
			10	98.72
22/05/2025	19:37:03.773	20		97.74
			20	97.74
			20	97.74
22/05/2025	19:24:34.646	35		99.60
			35	99.60
			35	99.60
22/05/2025	19:15:33.149	389		98.78
			389	98.78
			389	98.78
22/05/2025	19:15:09.704	5		100.00
			5	100.00
			5	100.00
22/05/2025	18:59:04.424	10		100.50
			10	100.50
			10	100.50
22/05/2025	18:53:38.170	30		100.35
			30	100.35
			30	100.35
22/05/2025	18:36:52.552	35		101.00
			35	101.00
			35	101.00
22/05/2025	18:29:55.752	6		101.00
			6	101.00
			6	101.00
22/05/2025	18:24:31.624	8		101.70
			8	101.70
			8	101.70
22/05/2025	18:23:53.058	20		101.90
			20	101.90
			20	101.90
22/05/2025	18:21:45.813	10		101.90
			10	101.90
			10	101.90
22/05/2025	18:21:39.671	10		101.20
			10	101.20
			10	101.20
22/05/2025	18:21:32.139	790		101.20
			790	101.20
			790	101.20
22/05/2025	18:19:14.837	20		101.00
			20	101.00
			20	101.00
22/05/2025	18:16:19.653	5		101.10
			5	101.10
			5	101.10
22/05/2025	18:09:13.832	27		101.25
			27	101.25
			27	101.25
22/05/2025	18:05:31.780	100		100.85
			100	100.85
			100	100.85
22/05/2025	18:04:41.350	10		101.15
			10	101.15
			10	101.15
22/05/2025	18:04:12.163	100		101.20
			100	101.20
			100	101.20
22/05/2025	18:00:39.608	180		100.40
			180	100.40
			180	100.40
22/05/2025	17:59:07.471	50		100.20
			50	100.20
			50	100.20
22/05/2025	17:53:25.366	10		99.80
			10	99.80
			10	99.80
22/05/2025	17:40:51.798	10		98.06
			10	98.06
			10	98.06
22/05/2025	17:39:23.607	30		98.14
			30	98.14
			30	98.14
22/05/2025	17:29:32.730	100		96.04
			100	96.04
			100	96.04
22/05/2025	17:21:40.649	10		98.78
			10	98.78
			10	98.78
22/05/2025	17:19:53.005	34		97.78
			34	97.78
			34	97.78
22/05/2025	17:18:52.890	139		96.44
			139	96.44
			100	96.44
			20	96.44
			19	96.44
22/05/2025	17:17:13.050	50		99.56
			50	99.56
			50	99.56
22/05/2025	17:16:38.026	10		99.56
			10	99.56
			10	99.56
22/05/2025	17:13:21.914	8		100.20
			8	100.20
			8	100.20
22/05/2025	17:12:44.339	100		100.60
			100	100.60
			100	100.60
22/05/2025	17:11:52.769	6		100.75
			6	100.75
			6	100.75
22/05/2025	17:11:31.642	200		100.90
			200	100.90
			200	100.90
22/05/2025	17:07:28.041	60		100.00
			60	100.00
			60	100.00
22/05/2025	17:06:57.014	150		99.88
			150	99.88
			150	99.88
22/05/2025	17:02:01.029	1		100.90
			1	100.90
			1	100.90
22/05/2025	16:59:49.352	50		101.75
			50	101.75
			50	101.75
22/05/2025	16:51:08.267	3		101.95
			3	101.95
			3	101.95
22/05/2025	16:50:52.129	8		103.30
			8	103.30
			8	103.30
22/05/2025	16:47:35.730	435		102.00
			435	102.00
			435	102.00
22/05/2025	16:47:12.772	48		102.35
			48	102.35
			48	102.35
22/05/2025	16:40:10.541	5		101.40
			5	101.40
			5	101.40
22/05/2025	16:37:22.593	10		100.50
			10	100.50
			10	100.50
22/05/2025	16:36:43.285	25		100.95
			25	100.95
			25	100.95
22/05/2025	16:36:34.454	71		100.80
			71	100.80
			71	100.80
22/05/2025	16:35:37.806	6		101.05
			6	101.05
			6	101.05
22/05/2025	16:32:56.695	5		101.70
			5	101.70
			5	101.70
22/05/2025	16:31:30.029	100		101.00
			100	101.00
			100	101.00
22/05/2025	16:29:57.862	23		99.74
			23	99.74
			23	99.74
22/05/2025	16:28:54.543	50		99.82
			50	99.82
			50	99.82
22/05/2025	16:28:45.399	5		99.54
			5	99.54
			5	99.54
22/05/2025	16:25:19.428	30		98.52
			30	98.52
			30	98.52
22/05/2025	16:24:44.555	24		99.44
			24	99.44
			24	99.44
22/05/2025	16:21:55.035	47		99.46
			47	99.46
			47	99.46
22/05/2025	16:19:38.752	58		100.50
			58	100.50
			58	100.50
22/05/2025	16:19:32.329	10		100.55
			10	100.55
			10	100.55
22/05/2025	16:19:13.147	40		100.45
			40	100.45
			40	100.45
22/05/2025	16:18:59.195	100		99.88
			100	99.88
			100	99.88
22/05/2025	16:18:23.191	10		99.58
			10	99.58
			10	99.58
22/05/2025	16:10:30.254	4		97.84
			4	97.84
			4	97.84
22/05/2025	16:08:42.479	15		99.66
			15	99.66
			15	99.66
22/05/2025	16:08:07.302	111		99.76
			111	99.76
			111	99.76
22/05/2025	16:06:20.319	100		98.44
			100	98.44
			100	98.44
22/05/2025	16:01:41.804	44		94.02
			44	94.02
			44	94.02
22/05/2025	15:58:30.651	1		95.30
			1	95.30
			1	95.30
22/05/2025	15:58:29.566	25		95.30
			25	95.30
			25	95.30
22/05/2025	15:45:05.162	20		93.70
			20	93.70
			20	93.70
22/05/2025	15:43:11.213	300		93.38
			300	93.38
			300	93.38
22/05/2025	15:41:37.543	65		93.60
			65	93.60
			65	93.60
22/05/2025	15:38:20.733	18		95.46
			18	95.46
			18	95.46
22/05/2025	15:37:42.804	31		93.68
			31	93.68
			31	93.68
22/05/2025	15:34:58.186	20		95.00
			20	95.00
			20	95.00
22/05/2025	15:34:42.028	100		95.12
			100	95.12
			100	95.12
22/05/2025	15:34:20.048	40		96.54
			40	96.54
			40	96.54
22/05/2025	15:32:57.127	20		96.50
			20	96.50
			20	96.50
22/05/2025	14:53:48.385	10		99.74
			10	99.74
			10	99.74
22/05/2025	14:53:11.845	250		99.86
			250	99.86
			250	99.86
22/05/2025	14:53:11.779	100		99.86
			100	99.86
			100	99.86
22/05/2025	14:53:11.588	300		99.86
			300	99.86
			300	99.86
22/05/2025	14:53:11.471	300		99.86
			300	99.86
			300	99.86
22/05/2025	14:50:27.859	300		99.48
			300	99.48
			300	99.48
22/05/2025	14:34:53.573	250		94.88
			250	94.88
			250	94.88
22/05/2025	14:28:50.815	80		94.74
			80	94.74
			80	94.74
22/05/2025	14:27:52.249	55		95.28
			55	95.28
			55	95.28
22/05/2025	14:24:40.356	300		94.04
			300	94.04
			300	94.04
22/05/2025	14:20:02.069	20		94.54
			20	94.54
			20	94.54
22/05/2025	14:19:23.014	100		94.60
			100	94.60
			100	94.60
22/05/2025	14:18:10.103	40		93.72
			40	93.72
			40	93.72
22/05/2025	14:17:43.120	8		93.40
			8	93.40
			8	93.40
22/05/2025	14:17:40.283	20		93.40
			20	93.40
			20	93.40
22/05/2025	14:17:40.241	10		93.94
			10	93.94
			10	93.94
22/05/2025	14:16:32.899	50		94.98
			50	94.98
			50	94.98
22/05/2025	14:16:31.905	49		94.28
			49	94.28
			10	94.28
			19	94.28
			10	94.28
			10	94.28
22/05/2025	14:16:20.172	100		95.00
			100	95.00
			100	95.00
22/05/2025	14:16:04.130	100		95.02
			100	95.02
			100	95.02
22/05/2025	14:11:10.205	30		96.82
			30	96.82
			30	96.82
22/05/2025	14:10:56.673	60		96.90
			60	96.90
			60	96.90
22/05/2025	14:07:23.923	50		95.52
			50	95.52
			50	95.52
22/05/2025	14:05:14.176	8		97.20
			8	97.20
			8	97.20
22/05/2025	13:56:32.789	200		96.98
			200	96.98
			200	96.98
22/05/2025	13:52:59.437	128		95.44
			128	95.44
			128	95.44
22/05/2025	13:49:15.959	1		97.06
			1	97.06
			1	97.06
22/05/2025	13:46:25.765	100		96.00
			100	96.00
			100	96.00
22/05/2025	13:46:19.872	50		95.84
			50	95.84
			50	95.84
22/05/2025	13:46:19.825	40		95.84
			40	95.84
			40	95.84
22/05/2025	13:45:46.372	52		96.90
			52	96.90
			52	96.90
22/05/2025	13:42:45.760	20		97.50
			20	97.50
			20	97.50
22/05/2025	13:37:48.982	27		99.22
			27	99.22
			27	99.22
22/05/2025	13:26:07.004	40		99.70
			40	99.70
			40	99.70
22/05/2025	13:22:02.632	10		99.68
			10	99.68
			10	99.68
22/05/2025	13:15:28.326	50		99.78
			50	99.78
			50	99.78
22/05/2025	13:15:16.594	10		99.78
			10	99.78
			10	99.78
22/05/2025	13:15:12.233	50		99.14
			50	99.14
			26	99.14
			24	99.14
22/05/2025	13:00:54.623	24		99.00
			10	99.00
			24	99.00
			14	99.00
22/05/2025	12:55:51.905	12		100.25
			12	100.25
			12	100.25
22/05/2025	12:54:46.918	5		100.45
			5	100.45
			5	100.45
22/05/2025	12:51:39.827	30		100.50
			30	100.50
			30	100.50
22/05/2025	12:45:48.045	30		101.05
			30	101.05
			30	101.05
22/05/2025	12:33:27.211	30		99.02
			30	99.02
			30	99.02
22/05/2025	12:31:49.154	100		99.94
			100	99.94
			100	99.94
22/05/2025	12:29:49.731	50		100.00
			50	100.00
			50	100.00
22/05/2025	12:28:34.221	100		100.10
			100	100.10
			100	100.10
22/05/2025	12:27:44.643	8		100.30
			8	100.30
			8	100.30
22/05/2025	12:15:04.503	15		101.40
			15	101.40
			15	101.40
22/05/2025	12:13:17.540	6		100.55
			6	100.55
			6	100.55
22/05/2025	12:13:16.658	10		100.55
			10	100.55
			10	100.55
22/05/2025	12:11:38.425	39		100.60
			39	100.60
			20	100.60
			19	100.60
22/05/2025	12:08:30.170	20		100.60
			20	100.60
			20	100.60
22/05/2025	12:08:29.311	80		100.65
			80	100.65
			80	100.65
22/05/2025	12:08:27.828	20		100.80
			20	100.80
			20	100.80
22/05/2025	12:08:20.651	5		100.85
			5	100.85
			5	100.85
22/05/2025	12:07:04.334	10		101.30
			10	101.30
			10	101.30
22/05/2025	12:05:05.459	23		101.60
			23	101.60
			23	101.60
22/05/2025	12:03:01.355	6		101.60
			6	101.60
			6	101.60
22/05/2025	12:02:53.687	25		101.70
			25	101.70
			25	101.70
22/05/2025	12:01:38.608	10		101.70
			10	101.70
			10	101.70
22/05/2025	12:00:16.310	20		101.70
			20	101.70
			20	101.70
22/05/2025	11:56:08.056	3		101.65
			3	101.65
			3	101.65
22/05/2025	11:43:22.547	30		101.80
			30	101.80
			30	101.80
22/05/2025	11:33:57.674	10		100.80
			10	100.80
			10	100.80
22/05/2025	11:33:23.080	9		101.70
			9	101.70
			9	101.70
22/05/2025	11:31:36.332	300		101.40
			300	101.40
			300	101.40
22/05/2025	11:28:55.526	10		101.20
			10	101.20
			10	101.20
22/05/2025	11:18:21.688	100		100.75
			100	100.75
			100	100.75
22/05/2025	11:17:14.971	8		100.75
			8	100.75
			8	100.75
22/05/2025	11:16:52.609	10		101.00
			10	101.00
			10	101.00
22/05/2025	11:16:00.458	5		102.05
			5	102.05
			5	102.05
22/05/2025	11:15:30.983	200		101.95
			200	101.95
			200	101.95
22/05/2025	11:10:29.812	2		101.50
			2	101.50
			2	101.50
22/05/2025	11:10:11.685	100		101.75
			100	101.75
			100	101.75
22/05/2025	11:06:52.711	97		102.30
			97	102.30
			97	102.30
22/05/2025	11:04:45.360	20		102.60
			20	102.60
			20	102.60
22/05/2025	11:02:03.004	50		102.05
			50	102.05
			50	102.05
22/05/2025	10:45:18.205	3		102.45
			3	102.45
			3	102.45
22/05/2025	10:43:49.495	174		100.95
			174	100.95
			174	100.95
22/05/2025	10:41:00.055	5		101.80
			5	101.80
			5	101.80
22/05/2025	10:40:45.349	100		102.00
			100	102.00
			100	102.00
22/05/2025	10:40:01.930	5		102.60
			5	102.60
			5	102.60
22/05/2025	10:35:02.183	20		102.70
			20	102.70
			20	102.70
22/05/2025	10:32:56.800	193		103.50
			193	103.50
			193	103.50
22/05/2025	10:29:00.862	280		101.55
			280	101.55
			280	101.55
22/05/2025	10:29:00.789	3		101.55
			3	101.55
			3	101.55
22/05/2025	10:28:29.812	32		102.85
			32	102.85
			32	102.85
22/05/2025	10:25:34.614	90		103.50
			90	103.50
			90	103.50
22/05/2025	10:23:59.507	5		103.55
			5	103.55
			5	103.55
22/05/2025	10:22:35.964	2		103.20
			2	103.20
			2	103.20
22/05/2025	10:22:01.409	100		103.75
			100	103.75
			100	103.75
22/05/2025	10:21:53.407	41		104.05
			41	104.05
			41	104.05
22/05/2025	10:21:38.826	5		103.75
			5	103.75
			5	103.75
22/05/2025	10:21:28.319	10		104.00
			10	104.00
			10	104.00
22/05/2025	10:18:16.740	14		103.75
			14	103.75
			14	103.75
22/05/2025	10:16:38.370	130		104.60
			130	104.60
			130	104.60
22/05/2025	10:16:38.331	150		104.60
			150	104.60
			150	104.60
22/05/2025	10:16:34.608	60		103.10
			60	103.10
			60	103.10
22/05/2025	10:13:47.170	11		103.70
			11	103.70
			11	103.70
22/05/2025	10:12:44.535	100		103.45
			100	103.45
			100	103.45
22/05/2025	10:12:21.842	850		103.00
			850	103.00
			850	103.00
22/05/2025	10:11:58.735	150		101.75
			150	101.75
			150	101.75
22/05/2025	10:11:10.452	1 850		102.50
			1 850	102.50
			1 850	102.50
22/05/2025	10:10:51.670	150		101.95
			150	101.95
			150	101.95
22/05/2025	10:05:08.194	10		102.90
			10	102.90
			10	102.90
22/05/2025	10:00:26.370	110		99.00
			50	99.00
			10	99.00
			100	99.00
			60	99.00
22/05/2025	09:56:01.342	5		98.98
			5	98.98
			5	98.98
22/05/2025	09:53:47.176	2		98.98
			2	98.98
			2	98.98
22/05/2025	09:50:51.648	30		98.98
			30	98.98
			30	98.98
22/05/2025	09:43:01.933	20		98.98
			20	98.98
			20	98.98
22/05/2025	09:39:20.089	3		98.98
			3	98.98
			3	98.98
22/05/2025	09:18:18.713	201		98.50
			50	98.50
			151	98.50
			201	98.50
22/05/2025	09:12:36.466	25		98.48
			25	98.48
			25	98.48
22/05/2025	09:09:42.978	50		98.48
			50	98.48
			50	98.48
22/05/2025	09:00:29.194	200		97.80
			48	97.80
			200	97.80
			86	97.80
			66	97.80
22/05/2025	08:58:45.508	22		97.78
			22	97.78
			22	97.78
22/05/2025	08:56:06.599	9		97.78
			9	97.78
			9	97.78
22/05/2025	08:55:33.087	25		97.00
			25	97.00
			25	97.00
22/05/2025	08:54:01.581	200		97.40
			30	97.40
			50	97.40
			120	97.40
			200	97.40
22/05/2025	08:53:09.343	100		97.00
			100	97.00
			100	97.00
22/05/2025	08:49:38.375	1		97.50
			1	97.50
			1	97.50
22/05/2025	08:46:35.157	15		97.50
			15	97.50
			15	97.50
22/05/2025	08:45:25.390	11		97.50
			11	97.50
			11	97.50
22/05/2025	08:32:36.470	158		96.18
			158	96.18
			158	96.18
22/05/2025	08:31:36.044	158		95.64
			158	95.64
			158	95.64
22/05/2025	08:29:48.401	9		94.14
			9	94.14
			9	94.14
22/05/2025	08:21:24.169	4		95.58
			4	95.58
			4	95.58
22/05/2025	08:20:38.314	158		94.98
			158	94.98
			158	94.98
22/05/2025	08:18:04.794	40		94.98
			40	94.98
			9	94.98
			31	94.98
22/05/2025	08:15:42.256	1		94.98
			1	94.98
			1	94.98
22/05/2025	08:14:14.668	59		94.68
			59	94.68
			50	94.68
			9	94.68
22/05/2025	08:06:15.181	161		93.76
			161	93.76
			161	93.76
22/05/2025	07:48:30.935	10		93.92
			10	93.92
			10	93.92
22/05/2025	07:45:32.700	30		94.68
			30	94.68
			30	94.68
22/05/2025	07:30:14.600	13		94.68
			12	94.68
			13	94.68
			1	94.68

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

Metaplanet Inc. Bid: 8.26 / Ask: 8.50
Volume: 9 607 225
-37.66%

Top 5 Turnover

Realtime Quotes
Last Update:
22/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice