Tradegate Exchange

Nvidia Corp.

8951

7024

99.20

Date	Time	Volume	Order Volume	Price
11/03/2025	18:20:30.709	10		99.20
			10	99.20
			10	99.20
11/03/2025	18:20:15.152	10		99.19
			8	99.19
			10	99.19
			2	99.19
11/03/2025	18:20:14.622	2		99.10
			2	99.10
			2	99.10
11/03/2025	18:20:08.310	4		99.16
			4	99.16
			4	99.16
11/03/2025	18:20:06.166	30		99.14
			30	99.14
			30	99.14
11/03/2025	18:20:02.734	30		99.10
			30	99.10
			30	99.10
11/03/2025	18:20:01.910	5		99.11
			5	99.11
			5	99.11
11/03/2025	18:19:40.857	15		99.16
			15	99.16
			15	99.16
11/03/2025	18:19:23.369	7		99.18
			7	99.18
			7	99.18
11/03/2025	18:19:19.127	7		99.20
			7	99.20
			7	99.20
11/03/2025	18:19:13.410	1		99.21
			1	99.21
			1	99.21
11/03/2025	18:19:08.654	20		99.23
			20	99.23
			20	99.23
11/03/2025	18:19:07.824	30		99.33
			30	99.33
			30	99.33
11/03/2025	18:19:05.357	319		99.29
			319	99.29
			319	99.29
11/03/2025	18:19:01.499	6		99.38
			6	99.38
			6	99.38
11/03/2025	18:18:54.273	3		99.43
			3	99.43
			3	99.43
11/03/2025	18:18:24.897	5		99.34
			5	99.34
			5	99.34
11/03/2025	18:18:16.614	8		99.40
			8	99.40
			8	99.40
11/03/2025	18:18:00.404	46		99.44
			46	99.44
			46	99.44
11/03/2025	18:18:00.001	12		99.49
			12	99.49
			12	99.49
11/03/2025	18:17:53.444	30		99.49
			30	99.49
			30	99.49
11/03/2025	18:17:52.791	20		99.48
			20	99.48
			20	99.48
11/03/2025	18:17:50.832	2		99.49
			2	99.49
			2	99.49
11/03/2025	18:17:40.348	25		99.46
			25	99.46
			25	99.46
11/03/2025	18:17:06.113	50		99.26
			50	99.26
			50	99.26
11/03/2025	18:16:55.224	1		99.20
			1	99.20
			1	99.20
11/03/2025	18:16:54.506	10		99.20
			10	99.20
			10	99.20
11/03/2025	18:16:37.320	10		99.21
			10	99.21
			10	99.21
11/03/2025	18:16:26.694	5		99.21
			5	99.21
			5	99.21
11/03/2025	18:16:21.760	1		99.17
			1	99.17
			1	99.17
11/03/2025	18:16:11.021	10		99.14
			10	99.14
			10	99.14
11/03/2025	18:16:07.274	2		99.21
			2	99.21
			2	99.21
11/03/2025	18:16:06.756	2		99.18
			2	99.18
			2	99.18
11/03/2025	18:16:04.717	10		99.21
			10	99.21
			10	99.21
11/03/2025	18:16:01.236	304		99.16
			304	99.16
			304	99.16
11/03/2025	18:15:53.485	20		99.09
			20	99.09
			20	99.09
11/03/2025	18:15:33.142	3		99.04
			3	99.04
			3	99.04
11/03/2025	18:15:30.628	3		98.95
			3	98.95
			3	98.95
11/03/2025	18:15:20.348	15		99.03
			15	99.03
			15	99.03
11/03/2025	18:15:15.583	16		98.93
			16	98.93
			16	98.93
11/03/2025	18:15:02.647	1		99.07
			1	99.07
			1	99.07
11/03/2025	18:14:56.417	100		99.10
			100	99.10
			100	99.10
11/03/2025	18:14:46.744	1		99.13
			1	99.13
			1	99.13
11/03/2025	18:14:23.608	120		98.91
			120	98.91
			120	98.91
11/03/2025	18:14:23.391	10		99.00
			10	99.00
			10	99.00
11/03/2025	18:14:18.408	7		98.95
			7	98.95
			7	98.95
11/03/2025	18:14:14.413	100		99.00
			100	99.00
			100	99.00
11/03/2025	18:14:11.066	50		99.00
			50	99.00
			50	99.00
11/03/2025	18:14:05.516	10		99.03
			10	99.03
			10	99.03
11/03/2025	18:13:55.568	42		99.01
			42	99.01
			42	99.01
11/03/2025	18:13:53.118	11		99.06
			11	99.06
			11	99.06
11/03/2025	18:13:43.215	1		98.95
			1	98.95
			1	98.95
11/03/2025	18:13:41.657	2		99.00
			2	99.00
			2	99.00
11/03/2025	18:13:24.854	100		99.00
			100	99.00
			100	99.00
11/03/2025	18:13:24.383	3		99.04
			3	99.04
			3	99.04
11/03/2025	18:13:19.167	60		99.02
			60	99.02
			60	99.02
11/03/2025	18:13:05.909	15		98.90
			15	98.90
			15	98.90
11/03/2025	18:13:04.924	50		98.96
			50	98.96
			50	98.96
11/03/2025	18:13:03.849	100		98.90
			100	98.90
			100	98.90
11/03/2025	18:13:03.549	15		98.95
			15	98.95
			15	98.95
11/03/2025	18:12:56.796	175		98.87
			175	98.87
			175	98.87
11/03/2025	18:12:46.143	1		98.88
			1	98.88
			1	98.88
11/03/2025	18:12:36.936	10		98.87
			10	98.87
			10	98.87
11/03/2025	18:12:14.448	20		98.95
			20	98.95
			20	98.95
11/03/2025	18:12:10.005	15		98.98
			15	98.98
			15	98.98
11/03/2025	18:12:07.561	87		99.00
			87	99.00
			87	99.00
11/03/2025	18:12:05.730	50		99.02
			50	99.02
			50	99.02
11/03/2025	18:12:01.553	8		99.03
			8	99.03
			8	99.03
11/03/2025	18:11:52.042	45		99.02
			45	99.02
			45	99.02
11/03/2025	18:11:49.214	5		99.06
			5	99.06
			5	99.06
11/03/2025	18:11:21.333	50		99.14
			50	99.14
			50	99.14
11/03/2025	18:11:19.513	2		99.18
			2	99.18
			2	99.18
11/03/2025	18:11:19.208	580		99.14
			580	99.14
			580	99.14
11/03/2025	18:11:16.932	2		99.28
			2	99.28
			2	99.28
11/03/2025	18:11:10.088	5		99.29
			5	99.29
			5	99.29
11/03/2025	18:11:05.610	1 045		99.25
			1 045	99.25
			1 045	99.25
11/03/2025	18:11:05.262	10		99.23
			10	99.23
			10	99.23
11/03/2025	18:10:51.255	20		99.29
			20	99.29
			20	99.29
11/03/2025	18:10:47.787	1		99.37
			1	99.37
			1	99.37
11/03/2025	18:10:44.689	10		99.41
			10	99.41
			10	99.41
11/03/2025	18:10:43.760	1		99.41
			1	99.41
			1	99.41
11/03/2025	18:10:30.976	3		99.33
			3	99.33
			3	99.33
11/03/2025	18:10:18.257	10		99.41
			10	99.41
			10	99.41
11/03/2025	18:10:09.045	2		99.38
			2	99.38
			2	99.38
11/03/2025	18:10:03.947	10		99.33
			10	99.33
			10	99.33
11/03/2025	18:09:58.679	1		99.38
			1	99.38
			1	99.38
11/03/2025	18:09:57.725	3		99.35
			3	99.35
			3	99.35
11/03/2025	18:09:52.246	6		99.36
			6	99.36
			6	99.36
11/03/2025	18:09:32.695	20		99.35
			20	99.35
			20	99.35
11/03/2025	18:09:26.800	16		99.32
			16	99.32
			16	99.32
11/03/2025	18:09:20.998	2		99.24
			2	99.24
			2	99.24
11/03/2025	18:09:12.508	20		99.17
			20	99.17
			20	99.17
11/03/2025	18:09:11.447	2		99.11
			2	99.11
			2	99.11
11/03/2025	18:09:10.950	50		99.16
			50	99.16
			50	99.16
11/03/2025	18:09:04.441	1		99.14
			1	99.14
			1	99.14
11/03/2025	18:08:41.122	1		99.18
			1	99.18
			1	99.18
11/03/2025	18:08:34.882	3		99.18
			3	99.18
			3	99.18
11/03/2025	18:08:15.916	5		99.15
			5	99.15
			5	99.15
11/03/2025	18:08:08.039	60		99.10
			60	99.10
			60	99.10
11/03/2025	18:07:59.976	20		99.14
			20	99.14
			20	99.14
11/03/2025	18:07:57.142	13		99.12
			13	99.12
			13	99.12
11/03/2025	18:07:42.348	11		99.00
			11	99.00
			11	99.00
11/03/2025	18:07:35.770	3		98.98
			3	98.98
			3	98.98
11/03/2025	18:07:29.882	2		99.02
			2	99.02
			2	99.02
11/03/2025	18:07:27.323	31		99.00
			31	99.00
			31	99.00
11/03/2025	18:07:20.863	2		98.92
			2	98.92
			2	98.92
11/03/2025	18:07:13.032	6		98.99
			6	98.99
			6	98.99
11/03/2025	18:07:00.105	3		98.94
			3	98.94
			3	98.94
11/03/2025	18:06:54.368	11		98.93
			11	98.93
			11	98.93
11/03/2025	18:06:53.585	6		98.91
			6	98.91
			6	98.91
11/03/2025	18:06:27.803	8		98.90
			8	98.90
			8	98.90
11/03/2025	18:06:20.101	19		98.84
			19	98.84
			19	98.84
11/03/2025	18:06:02.071	1		98.92
			1	98.92
			1	98.92
11/03/2025	18:05:58.812	20		99.00
			20	99.00
			20	99.00
11/03/2025	18:05:33.834	10		98.87
			10	98.87
			10	98.87
11/03/2025	18:05:26.349	10		98.80
			10	98.80
			10	98.80
11/03/2025	18:05:22.323	19		98.74
			19	98.74
			19	98.74
11/03/2025	18:05:20.465	100		98.81
			100	98.81
			100	98.81
11/03/2025	18:05:02.001	10		98.81
			10	98.81
			10	98.81
11/03/2025	18:04:59.203	2		98.76
			2	98.76
			2	98.76
11/03/2025	18:04:41.333	50		98.75
			50	98.75
			50	98.75
11/03/2025	18:04:38.925	30		98.77
			30	98.77
			30	98.77
11/03/2025	18:04:35.561	2		98.83
			2	98.83
			2	98.83
11/03/2025	18:04:19.886	5		98.94
			5	98.94
			5	98.94
11/03/2025	18:04:13.854	5		98.84
			5	98.84
			5	98.84
11/03/2025	18:04:10.266	26		98.85
			26	98.85
			26	98.85
11/03/2025	18:04:07.551	2		98.92
			2	98.92
			2	98.92
11/03/2025	18:03:59.182	250		98.84
			250	98.84
			250	98.84
11/03/2025	18:03:55.482	23		98.87
			23	98.87
			23	98.87
11/03/2025	18:03:55.298	10		98.87
			10	98.87
			10	98.87
11/03/2025	18:03:51.822	200		98.81
			200	98.81
			200	98.81
11/03/2025	18:03:49.043	1		98.89
			1	98.89
			1	98.89
11/03/2025	18:03:30.843	30		98.86
			30	98.86
			30	98.86
11/03/2025	18:03:30.249	111		98.81
			111	98.81
			111	98.81
11/03/2025	18:03:10.922	1 127		98.92
			1 127	98.92
			1 127	98.92
11/03/2025	18:03:02.154	10		98.85
			10	98.85
			10	98.85
11/03/2025	18:03:01.152	150		98.83
			150	98.83
			150	98.83
11/03/2025	18:02:56.391	50		98.84
			50	98.84
			50	98.84
11/03/2025	18:02:43.439	5		98.80
			5	98.80
			5	98.80
11/03/2025	18:02:20.955	30		98.78
			30	98.78
			30	98.78
11/03/2025	18:02:19.672	10		98.86
			10	98.86
			10	98.86
11/03/2025	18:02:18.956	10		98.72
			10	98.72
			10	98.72
11/03/2025	18:02:04.699	6		98.96
			6	98.96
			6	98.96
11/03/2025	18:01:55.561	50		98.96
			50	98.96
			50	98.96
11/03/2025	18:01:51.622	30		98.97
			30	98.97
			30	98.97
11/03/2025	18:01:34.601	15		98.92
			15	98.92
			15	98.92
11/03/2025	18:01:25.958	1		98.94
			1	98.94
			1	98.94
11/03/2025	18:01:18.109	5		98.86
			5	98.86
			5	98.86
11/03/2025	18:01:15.465	25		98.90
			25	98.90
			25	98.90
11/03/2025	18:01:13.630	7		98.87
			7	98.87
			7	98.87
11/03/2025	18:01:12.886	2		98.98
			2	98.98
			2	98.98
11/03/2025	18:00:49.506	35		98.96
			35	98.96
			35	98.96
11/03/2025	18:00:40.546	80		98.96
			80	98.96
			80	98.96
11/03/2025	18:00:38.541	4		98.95
			4	98.95
			4	98.95
11/03/2025	18:00:32.563	1		99.01
			1	99.01
			1	99.01
11/03/2025	18:00:21.790	5		98.98
			5	98.98
			5	98.98
11/03/2025	18:00:18.353	20		98.98
			20	98.98
			20	98.98
11/03/2025	18:00:10.994	10		99.04
			10	99.04
			10	99.04
11/03/2025	18:00:05.976	58		99.00
			58	99.00
			58	99.00
11/03/2025	18:00:03.202	37		99.00
			37	99.00
			37	99.00
11/03/2025	17:59:56.482	60		99.10
			60	99.10
			60	99.10
11/03/2025	17:59:55.064	15		99.10
			15	99.10
			15	99.10
11/03/2025	17:59:48.797	9		99.08
			9	99.08
			9	99.08
11/03/2025	17:59:38.386	10		99.06
			10	99.06
			10	99.06
11/03/2025	17:59:36.268	100		99.04
			100	99.04
			100	99.04
11/03/2025	17:59:32.633	80		99.04
			80	99.04
			80	99.04
11/03/2025	17:59:30.268	15		99.00
			15	99.00
			15	99.00
11/03/2025	17:59:14.735	10		98.98
			10	98.98
			10	98.98
11/03/2025	17:59:05.580	3		98.94
			3	98.94
			3	98.94
11/03/2025	17:58:47.603	10		98.96
			10	98.96
			10	98.96
11/03/2025	17:58:42.873	10		98.97
			10	98.97
			10	98.97
11/03/2025	17:58:39.160	4		99.03
			4	99.03
			4	99.03
11/03/2025	17:58:38.589	15		99.04
			15	99.04
			15	99.04
11/03/2025	17:58:15.228	100		99.02
			100	99.02
			100	99.02
11/03/2025	17:58:07.477	25		98.88
			25	98.88
			25	98.88
11/03/2025	17:58:02.393	10		98.98
			10	98.98
			10	98.98
11/03/2025	17:57:58.492	4		98.93
			4	98.93
			4	98.93
11/03/2025	17:57:54.554	80		98.94
			80	98.94
			80	98.94
11/03/2025	17:57:49.657	465		98.87
			1	98.87
			433	98.87
			465	98.87
			15	98.87
			6	98.87
			10	98.87
11/03/2025	17:57:29.835	404		98.98
			404	98.98
			404	98.98
11/03/2025	17:57:29.716	6		98.99
			6	98.99
			6	98.99
11/03/2025	17:57:29.524	977		99.00
			10	99.00
			3	99.00
			4	99.00
			55	99.00
			20	99.00
			4	99.00
			10	99.00
			10	99.00
			700	99.00
			20	99.00
			977	99.00
			5	99.00
			10	99.00
			6	99.00
			20	99.00
			100	99.00
11/03/2025	17:57:27.850	50		99.00
			5	99.00
			10	99.00
			15	99.00
			20	99.00
			50	99.00
11/03/2025	17:57:27.811	2		99.00
			2	99.00
			2	99.00
11/03/2025	17:57:15.027	35		99.15
			35	99.15
			35	99.15
11/03/2025	17:56:46.137	60		99.18
			60	99.18
			60	99.18
11/03/2025	17:56:38.756	10		99.30
			10	99.30
			10	99.30
11/03/2025	17:56:34.967	10		99.37
			10	99.37
			10	99.37
11/03/2025	17:56:30.066	3		99.30
			3	99.30
			3	99.30
11/03/2025	17:56:29.147	2		99.37
			2	99.37
			2	99.37
11/03/2025	17:56:15.207	500		99.32
			500	99.32
			500	99.32
11/03/2025	17:56:15.096	1 500		99.32
			1 500	99.32
			1 500	99.32
11/03/2025	17:56:07.862	400		99.39
			400	99.39
			400	99.39
11/03/2025	17:55:59.525	20		99.36
			20	99.36
			20	99.36
11/03/2025	17:55:58.171	834		99.30
			834	99.30
			834	99.30
11/03/2025	17:55:57.266	2		99.36
			2	99.36
			2	99.36
11/03/2025	17:55:41.668	44		99.33
			44	99.33
			44	99.33
11/03/2025	17:55:35.656	50		99.35
			50	99.35
			50	99.35
11/03/2025	17:55:26.825	500		99.34
			500	99.34
			500	99.34
11/03/2025	17:55:22.474	10		99.29
			10	99.29
			10	99.29
11/03/2025	17:55:21.883	16		99.34
			16	99.34
			16	99.34
11/03/2025	17:55:18.924	1		99.35
			1	99.35
			1	99.35
11/03/2025	17:55:14.920	15		99.33
			15	99.33
			15	99.33
11/03/2025	17:55:04.377	10		99.21
			10	99.21
			10	99.21
11/03/2025	17:55:01.781	500		99.18
			500	99.18
			500	99.18
11/03/2025	17:55:00.928	36		99.17
			36	99.17
			36	99.17
11/03/2025	17:54:23.708	150		99.07
			150	99.07
			150	99.07
11/03/2025	17:54:23.402	50		99.14
			50	99.14
			50	99.14
11/03/2025	17:54:18.595	10		99.14
			10	99.14
			10	99.14
11/03/2025	17:54:14.741	250		99.09
			250	99.09
			250	99.09
11/03/2025	17:54:11.463	40		99.05
			40	99.05
			40	99.05
11/03/2025	17:54:09.210	80		99.05
			80	99.05
			80	99.05
11/03/2025	17:54:08.792	50		99.01
			50	99.01
			50	99.01
11/03/2025	17:54:01.490	5		99.17
			5	99.17
			5	99.17
11/03/2025	17:53:56.953	15		99.17
			15	99.17
			15	99.17
11/03/2025	17:53:56.793	25		99.23
			25	99.23
			25	99.23
11/03/2025	17:53:56.020	1		99.23
			1	99.23
			1	99.23
11/03/2025	17:53:44.035	47		99.15
			47	99.15
			47	99.15
11/03/2025	17:53:43.979	10		99.21
			10	99.21
			10	99.21
11/03/2025	17:53:34.529	20		99.25
			20	99.25
			10	99.25
			10	99.25
11/03/2025	17:53:26.793	5		99.38
			5	99.38
			5	99.38
11/03/2025	17:53:25.476	120		99.42
			120	99.42
			120	99.42
11/03/2025	17:53:13.125	65		99.50
			20	99.50
			15	99.50
			65	99.50
			30	99.50
11/03/2025	17:53:00.399	15		99.65
			15	99.65
			15	99.65
11/03/2025	17:52:55.238	5		99.63
			5	99.63
			5	99.63
11/03/2025	17:52:54.833	1		99.58
			1	99.58
			1	99.58
11/03/2025	17:52:40.401	3		99.56
			3	99.56
			3	99.56
11/03/2025	17:52:19.942	3		99.64
			3	99.64
			3	99.64
11/03/2025	17:52:19.085	30		99.59
			30	99.59
			30	99.59
11/03/2025	17:52:15.948	1		99.65
			1	99.65
			1	99.65
11/03/2025	17:52:01.278	175		99.75
			175	99.75
			175	99.75
11/03/2025	17:51:42.444	20		99.71
			20	99.71
			20	99.71
11/03/2025	17:50:36.789	15		99.60
			15	99.60
			15	99.60
11/03/2025	17:50:23.865	20		99.53
			20	99.53
			20	99.53
11/03/2025	17:50:19.041	610		99.54
			610	99.54
			610	99.54
11/03/2025	17:50:17.866	50		99.51
			50	99.51
			50	99.51
11/03/2025	17:50:14.439	1		99.57
			1	99.57
			1	99.57
11/03/2025	17:50:13.065	14		99.55
			14	99.55
			14	99.55
11/03/2025	17:50:11.745	170		99.61
			170	99.61
			170	99.61
11/03/2025	17:50:07.432	55		99.61
			55	99.61
			55	99.61
11/03/2025	17:50:02.563	30		99.64
			30	99.64
			30	99.64
11/03/2025	17:49:57.738	25		99.63
			25	99.63
			25	99.63
11/03/2025	17:49:50.309	10		99.72
			10	99.72
			10	99.72
11/03/2025	17:49:49.679	500		99.65
			500	99.65
			500	99.65
11/03/2025	17:49:38.982	18		99.66
			18	99.66
			18	99.66
11/03/2025	17:49:35.005	250		99.64
			250	99.64
			250	99.64
11/03/2025	17:49:22.898	18		99.64
			18	99.64
			18	99.64
11/03/2025	17:49:16.250	25		99.69
			25	99.69
			25	99.69
11/03/2025	17:49:02.183	10		99.63
			10	99.63
			10	99.63
11/03/2025	17:49:00.003	50		99.57
			50	99.57
			50	99.57
11/03/2025	17:48:51.659	70		99.59
			70	99.59
			70	99.59
11/03/2025	17:48:51.323	17		99.57
			17	99.57
			17	99.57
11/03/2025	17:48:44.605	3		99.59
			3	99.59
			3	99.59
11/03/2025	17:48:43.753	50		99.57
			50	99.57
			50	99.57
11/03/2025	17:48:12.218	33		99.54
			33	99.54
			10	99.54
			23	99.54
11/03/2025	17:48:00.108	60		99.46
			60	99.46
			60	99.46
11/03/2025	17:47:57.430	65		99.45
			65	99.45
			45	99.45
			20	99.45
11/03/2025	17:47:49.119	1		99.44
			1	99.44
			1	99.44
11/03/2025	17:47:38.543	12		99.54
			12	99.54
			12	99.54
11/03/2025	17:47:38.440	50		99.54
			50	99.54
			50	99.54
11/03/2025	17:47:37.590	10		99.59
			10	99.59
			10	99.59
11/03/2025	17:47:22.059	1		99.43
			1	99.43
			1	99.43
11/03/2025	17:47:21.945	10		99.43
			10	99.43
			10	99.43
11/03/2025	17:47:19.748	10		99.41
			10	99.41
			10	99.41
11/03/2025	17:47:11.716	260		99.44
			252	99.44
			8	99.44
			260	99.44
11/03/2025	17:47:00.373	1		99.40
			1	99.40
			1	99.40
11/03/2025	17:46:46.295	100		99.40
			100	99.40
			100	99.40
11/03/2025	17:46:31.572	15		99.43
			15	99.43
			15	99.43
11/03/2025	17:46:27.115	3		99.44
			3	99.44
			3	99.44
11/03/2025	17:46:15.581	5		99.49
			5	99.49
			5	99.49
11/03/2025	17:46:11.157	10		99.46
			10	99.46
			10	99.46
11/03/2025	17:46:08.404	40		99.47
			40	99.47
			40	99.47
11/03/2025	17:46:01.349	3		99.39
			3	99.39
			3	99.39
11/03/2025	17:46:00.300	250		99.38
			200	99.38
			50	99.38
			250	99.38
11/03/2025	17:45:55.563	25		99.46
			25	99.46
			25	99.46
11/03/2025	17:45:50.894	2		99.46
			2	99.46
			2	99.46
11/03/2025	17:45:37.004	230		99.45
			230	99.45
			230	99.45
11/03/2025	17:45:30.624	11		99.41
			11	99.41
			11	99.41
11/03/2025	17:45:21.172	150		99.29
			150	99.29
			150	99.29
11/03/2025	17:45:16.643	10		99.35
			10	99.35
			10	99.35
11/03/2025	17:45:14.524	2		99.33
			2	99.33
			2	99.33
11/03/2025	17:45:06.450	5		99.31
			5	99.31
			5	99.31
11/03/2025	17:44:47.507	1		99.33
			1	99.33
			1	99.33
11/03/2025	17:44:46.646	12		99.33
			12	99.33
			12	99.33
11/03/2025	17:44:35.990	30		99.34
			30	99.34
			30	99.34
11/03/2025	17:44:33.839	20		99.34
			20	99.34
			20	99.34
11/03/2025	17:44:06.633	2		99.43
			2	99.43
			2	99.43
11/03/2025	17:44:02.794	240		99.39
			240	99.39
			240	99.39
11/03/2025	17:43:57.309	2		99.44
			2	99.44
			2	99.44
11/03/2025	17:43:51.430	20		99.43
			20	99.43
			20	99.43
11/03/2025	17:43:48.265	20		99.46
			20	99.46
			20	99.46
11/03/2025	17:43:47.375	10		99.55
			10	99.55
			10	99.55
11/03/2025	17:43:44.681	26		99.51
			26	99.51
			26	99.51
11/03/2025	17:43:24.385	4		99.51
			4	99.51
			4	99.51
11/03/2025	17:43:17.258	300		99.66
			300	99.66
			300	99.66
11/03/2025	17:42:47.942	50		99.48
			50	99.48
			50	99.48
11/03/2025	17:42:47.611	380		99.42
			380	99.42
			380	99.42
11/03/2025	17:42:47.152	54		99.48
			54	99.48
			54	99.48
11/03/2025	17:42:40.076	250		99.36
			250	99.36
			250	99.36
11/03/2025	17:42:39.807	3		99.30
			3	99.30
			3	99.30
11/03/2025	17:42:11.068	10		99.45
			10	99.45
			10	99.45
11/03/2025	17:41:56.200	3		99.30
			3	99.30
			3	99.30
11/03/2025	17:41:39.720	15		99.31
			15	99.31
			15	99.31
11/03/2025	17:41:35.534	10		99.28
			10	99.28
			10	99.28
11/03/2025	17:41:33.760	28		99.21
			28	99.21
			28	99.21
11/03/2025	17:40:49.918	30		99.40
			30	99.40
			30	99.40
11/03/2025	17:40:42.366	100		99.39
			100	99.39
			100	99.39
11/03/2025	17:40:41.132	20		99.46
			20	99.46
			20	99.46
11/03/2025	17:40:37.740	10		99.48
			10	99.48
			10	99.48
11/03/2025	17:40:28.044	20		99.48
			20	99.48
			20	99.48
11/03/2025	17:40:24.814	6		99.50
			6	99.50
			6	99.50
11/03/2025	17:40:22.080	27		99.41
			27	99.41
			27	99.41
11/03/2025	17:40:18.525	8		99.50
			8	99.50
			8	99.50
11/03/2025	17:40:16.480	3		99.57
			3	99.57
			3	99.57
11/03/2025	17:40:14.077	21		99.54
			21	99.54
			21	99.54
11/03/2025	17:40:13.961	1		99.60
			1	99.60
			1	99.60
11/03/2025	17:40:11.889	9		99.62
			9	99.62
			9	99.62
11/03/2025	17:40:08.446	21		99.58
			21	99.58
			21	99.58
11/03/2025	17:40:07.278	1		99.64
			1	99.64
			1	99.64
11/03/2025	17:40:02.065	4		99.51
			4	99.51
			4	99.51
11/03/2025	17:39:48.689	700		99.47
			700	99.47
			400	99.47
			200	99.47
			100	99.47
11/03/2025	17:39:47.879	770		99.50
			770	99.50
			760	99.50
			10	99.50
11/03/2025	17:39:40.445	6		99.53
			6	99.53
			6	99.53

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 99.16 / Ask: 99.22
Volume: 768 783
+0.45%

Top 5 Turnover

Realtime Quotes
Last Update:
11/03/2025 @ 18:20:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice