Tradegate Exchange

Carnival Corp. Paired Ctf

438

366

15.752

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:30.248	30		15.752
			30	15.752
			30	15.752
10/04/2025	21:59:17.789	1 500		15.758
			1 500	15.758
			1 500	15.758
10/04/2025	21:57:17.048	35		15.782
			35	15.782
			35	15.782
10/04/2025	21:52:19.072	300		15.806
			300	15.806
			300	15.806
10/04/2025	21:46:02.634	300		15.588
			300	15.588
			300	15.588
10/04/2025	21:43:32.028	350		15.58
			350	15.58
			350	15.58
10/04/2025	21:41:14.032	398		15.65
			398	15.65
			398	15.65
10/04/2025	21:34:51.601	123		15.734
			123	15.734
			123	15.734
10/04/2025	21:25:19.661	280		15.866
			280	15.866
			280	15.866
10/04/2025	21:24:31.702	105		15.82
			105	15.82
			105	15.82
10/04/2025	21:20:11.684	150		15.846
			150	15.846
			150	15.846
10/04/2025	21:17:29.704	100		15.75
			100	15.75
			100	15.75
10/04/2025	21:04:56.120	1 000		15.878
			1 000	15.878
			1 000	15.878
10/04/2025	21:04:49.572	30		15.88
			30	15.88
			30	15.88
10/04/2025	21:01:51.204	150		15.864
			150	15.864
			150	15.864
10/04/2025	20:57:02.779	100		15.736
			100	15.736
			100	15.736
10/04/2025	20:54:50.430	640		15.70
			640	15.70
			640	15.70
10/04/2025	20:44:13.883	100		15.89
			100	15.89
			100	15.89
10/04/2025	20:40:44.748	450		15.842
			450	15.842
			450	15.842
10/04/2025	20:35:06.740	80		15.80
			80	15.80
			80	15.80
10/04/2025	20:23:28.480	100		15.89
			100	15.89
			100	15.89
10/04/2025	20:21:26.093	100		15.82
			100	15.82
			100	15.82
10/04/2025	20:12:16.552	40		15.768
			40	15.768
			40	15.768
10/04/2025	20:10:18.459	190		15.70
			190	15.70
			190	15.70
10/04/2025	20:08:49.979	5		15.82
			5	15.82
			5	15.82
10/04/2025	20:04:15.346	50		15.828
			50	15.828
			50	15.828
10/04/2025	20:00:59.514	120		15.70
			120	15.70
			120	15.70
10/04/2025	19:59:54.394	63		15.724
			63	15.724
			63	15.724
10/04/2025	19:55:25.152	64		15.722
			64	15.722
			64	15.722
10/04/2025	19:53:42.744	70		15.618
			70	15.618
			70	15.618
10/04/2025	19:51:48.920	100		15.682
			100	15.682
			100	15.682
10/04/2025	19:47:28.747	50		15.714
			50	15.714
			50	15.714
10/04/2025	19:27:19.269	80		15.546
			80	15.546
			80	15.546
10/04/2025	19:26:45.609	100		15.532
			100	15.532
			100	15.532
10/04/2025	19:23:05.427	150		15.434
			150	15.434
			150	15.434
10/04/2025	19:18:43.205	100		15.46
			100	15.46
			100	15.46
10/04/2025	19:18:18.768	20		15.432
			20	15.432
			20	15.432
10/04/2025	19:17:26.684	1 000		15.406
			1 000	15.406
			1 000	15.406
10/04/2025	19:14:34.583	100		15.418
			100	15.418
			100	15.418
10/04/2025	19:10:30.234	129		15.51
			129	15.51
			129	15.51
10/04/2025	19:09:57.306	1 000		15.55
			1 000	15.55
			1 000	15.55
10/04/2025	19:07:05.262	100		15.578
			100	15.578
			100	15.578
10/04/2025	19:06:12.067	500		15.60
			500	15.60
			500	15.60
10/04/2025	19:02:36.110	30		15.816
			30	15.816
			30	15.816
10/04/2025	19:01:48.961	100		15.576
			100	15.576
			100	15.576
10/04/2025	19:01:33.969	40		15.60
			40	15.60
			40	15.60
10/04/2025	18:57:51.758	150		15.566
			150	15.566
			150	15.566
10/04/2025	18:56:38.180	40		15.542
			40	15.542
			40	15.542
10/04/2025	18:54:31.760	1 000		15.55
			1 000	15.55
			1 000	15.55
10/04/2025	18:54:15.606	50		15.55
			50	15.55
			50	15.55
10/04/2025	18:53:17.500	6		15.574
			6	15.574
			6	15.574
10/04/2025	18:52:36.389	100		15.59
			100	15.59
			100	15.59
10/04/2025	18:51:21.423	30		15.63
			30	15.63
			30	15.63
10/04/2025	18:44:58.130	150		15.582
			150	15.582
			150	15.582
10/04/2025	18:43:16.492	500		15.544
			500	15.544
			500	15.544
10/04/2025	18:39:37.965	100		15.61
			100	15.61
			100	15.61
10/04/2025	18:36:49.559	100		15.556
			100	15.556
			100	15.556
10/04/2025	18:34:21.113	50		15.542
			50	15.542
			50	15.542
10/04/2025	18:32:02.363	500		15.498
			500	15.498
			500	15.498
10/04/2025	18:32:01.714	62		15.506
			62	15.506
			62	15.506
10/04/2025	18:30:37.733	1 000		15.366
			1 000	15.366
			1 000	15.366
10/04/2025	18:27:46.398	150		15.296
			150	15.296
			150	15.296
10/04/2025	18:27:30.357	200		15.28
			200	15.28
			200	15.28
10/04/2025	18:27:07.032	500		15.32
			500	15.32
			500	15.32
10/04/2025	18:25:22.361	300		15.448
			300	15.448
			300	15.448
10/04/2025	18:25:06.859	10		15.452
			10	15.452
			10	15.452
10/04/2025	18:21:18.064	300		15.458
			300	15.458
			300	15.458
10/04/2025	18:21:17.552	300		15.50
			300	15.50
			300	15.50
10/04/2025	18:20:26.702	70		15.532
			70	15.532
			70	15.532
10/04/2025	18:19:05.148	100		15.546
			100	15.546
			100	15.546
10/04/2025	18:18:50.533	43		15.56
			43	15.56
			43	15.56
10/04/2025	18:17:08.574	320		15.576
			320	15.576
			320	15.576
10/04/2025	18:16:25.606	340		15.58
			340	15.58
			340	15.58
10/04/2025	18:16:20.266	90		15.57
			90	15.57
			90	15.57
10/04/2025	18:15:12.732	200		15.60
			200	15.60
			200	15.60
10/04/2025	18:14:28.547	320		15.65
			320	15.65
			320	15.65
10/04/2025	18:06:43.637	150		15.648
			150	15.648
			150	15.648
10/04/2025	17:53:25.969	500		15.656
			500	15.656
			500	15.656
10/04/2025	17:51:08.977	600		15.66
			600	15.66
			600	15.66
10/04/2025	17:50:38.403	30		15.668
			30	15.668
			30	15.668
10/04/2025	17:48:53.980	50		15.70
			50	15.70
			50	15.70
10/04/2025	17:44:04.946	450		15.75
			450	15.75
			50	15.75
			400	15.75
10/04/2025	17:43:15.797	100		15.774
			100	15.774
			100	15.774
10/04/2025	17:41:41.095	10		15.838
			10	15.838
			10	15.838
10/04/2025	17:40:27.587	300		15.76
			300	15.76
			300	15.76
10/04/2025	17:35:42.470	580		15.804
			580	15.804
			580	15.804
10/04/2025	17:34:31.226	300		15.834
			300	15.834
			300	15.834
10/04/2025	17:28:23.852	250		15.888
			250	15.888
			250	15.888
10/04/2025	17:24:15.736	1 238		15.91
			1 238	15.91
			1 238	15.91
10/04/2025	17:23:28.098	120		15.89
			120	15.89
			120	15.89
10/04/2025	17:23:25.654	100		15.90
			100	15.90
			100	15.90
10/04/2025	17:22:55.226	100		15.944
			100	15.944
			100	15.944
10/04/2025	17:22:19.604	200		15.902
			200	15.902
			200	15.902
10/04/2025	17:16:25.014	100		16.014
			100	16.014
			100	16.014
10/04/2025	17:05:20.765	100		15.972
			100	15.972
			100	15.972
10/04/2025	17:05:18.171	150		15.966
			150	15.966
			150	15.966
10/04/2025	17:02:28.587	6 200		15.95
			6 200	15.95
			6 200	15.95
10/04/2025	17:01:39.804	4 800		15.948
			4 800	15.948
			4 800	15.948
10/04/2025	16:59:23.737	100		15.97
			100	15.97
			100	15.97
10/04/2025	16:50:03.206	8		16.176
			8	16.176
			8	16.176
10/04/2025	16:39:57.729	30		16.234
			30	16.234
			30	16.234
10/04/2025	16:37:48.299	1 200		16.164
			1 200	16.164
			1 200	16.164
10/04/2025	16:36:44.156	150		16.236
			150	16.236
			150	16.236
10/04/2025	16:29:11.488	300		16.068
			300	16.068
			300	16.068
10/04/2025	16:25:50.671	500		16.21
			500	16.21
			500	16.21
10/04/2025	16:25:17.232	300		16.256
			300	16.256
			300	16.256
10/04/2025	16:20:25.708	150		16.142
			150	16.142
			150	16.142
10/04/2025	16:18:38.350	21		16.102
			21	16.102
			21	16.102
10/04/2025	16:18:11.216	100		16.148
			100	16.148
			100	16.148
10/04/2025	16:17:44.369	100		16.088
			100	16.088
			100	16.088
10/04/2025	16:12:43.273	100		15.938
			100	15.938
			100	15.938
10/04/2025	16:11:35.291	100		15.99
			100	15.99
			100	15.99
10/04/2025	16:11:30.149	100		15.994
			100	15.994
			100	15.994
10/04/2025	16:11:26.317	100		15.994
			100	15.994
			100	15.994
10/04/2025	16:09:52.115	100		16.01
			100	16.01
			100	16.01
10/04/2025	16:07:58.497	100		16.00
			100	16.00
			100	16.00
10/04/2025	16:03:28.845	347		16.016
			347	16.016
			347	16.016
10/04/2025	16:01:45.404	50		15.968
			50	15.968
			50	15.968
10/04/2025	16:01:17.739	120		16.00
			120	16.00
			120	16.00
10/04/2025	16:01:12.973	850		16.00
			850	16.00
			600	16.00
			250	16.00
10/04/2025	16:01:12.917	100		16.01
			100	16.01
			100	16.01
10/04/2025	16:00:27.895	61		16.058
			61	16.058
			61	16.058
10/04/2025	16:00:24.357	100		16.06
			100	16.06
			100	16.06
10/04/2025	16:00:08.844	50		16.102
			50	16.102
			50	16.102
10/04/2025	15:58:04.848	3 000		16.10
			3 000	16.10
			3 000	16.10
10/04/2025	15:56:32.327	50		16.13
			50	16.13
			50	16.13
10/04/2025	15:55:45.208	70		16.084
			70	16.084
			70	16.084
10/04/2025	15:55:14.800	100		16.078
			100	16.078
			100	16.078
10/04/2025	15:54:38.436	65		16.054
			65	16.054
			65	16.054
10/04/2025	15:48:17.465	1 000		16.262
			1 000	16.262
			1 000	16.262
10/04/2025	15:48:10.483	300		16.262
			300	16.262
			300	16.262
10/04/2025	15:48:05.625	375		16.204
			375	16.204
			375	16.204
10/04/2025	15:45:16.173	500		16.182
			500	16.182
			500	16.182
10/04/2025	15:44:10.742	1 545		16.136
			1 545	16.136
			1 545	16.136
10/04/2025	15:42:45.861	58		16.138
			58	16.138
			58	16.138
10/04/2025	15:42:45.741	800		16.138
			800	16.138
			800	16.138
10/04/2025	15:40:17.095	100		16.26
			100	16.26
			100	16.26
10/04/2025	15:40:01.801	100		16.294
			100	16.294
			100	16.294
10/04/2025	15:39:47.100	700		16.324
			700	16.324
			700	16.324
10/04/2025	15:39:01.839	100		16.396
			100	16.396
			100	16.396
10/04/2025	15:37:26.108	100		16.35
			100	16.35
			100	16.35
10/04/2025	15:37:12.454	230		16.40
			230	16.40
			80	16.40
			150	16.40
10/04/2025	15:35:49.281	50		16.43
			50	16.43
			50	16.43
10/04/2025	15:35:28.857	200		16.48
			200	16.48
			200	16.48
10/04/2025	15:34:55.671	30		16.522
			30	16.522
			30	16.522
10/04/2025	15:33:46.068	31		16.538
			31	16.538
			31	16.538
10/04/2025	15:31:57.919	276		16.418
			276	16.418
			276	16.418
10/04/2025	15:31:57.833	315		16.418
			175	16.418
			140	16.418
			315	16.418
10/04/2025	15:31:57.707	834		16.50
			150	16.50
			100	16.50
			834	16.50
			584	16.50
10/04/2025	15:31:44.966	30		16.60
			30	16.60
			30	16.60
10/04/2025	15:31:07.208	100		16.70
			100	16.70
			100	16.70
10/04/2025	15:26:20.015	200		16.80
			200	16.80
			200	16.80
10/04/2025	15:22:19.488	230		16.842
			230	16.842
			230	16.842
10/04/2025	15:17:35.348	1 000		17.018
			1 000	17.018
			1 000	17.018
10/04/2025	15:16:47.670	1 000		16.982
			1 000	16.982
			1 000	16.982
10/04/2025	15:12:47.181	1 000		17.004
			1 000	17.004
			1 000	17.004
10/04/2025	15:08:32.460	400		16.92
			400	16.92
			400	16.92
10/04/2025	15:00:39.078	25		17.01
			25	17.01
			25	17.01
10/04/2025	14:50:24.646	500		16.812
			500	16.812
			500	16.812
10/04/2025	14:33:03.795	522		17.186
			522	17.186
			522	17.186
10/04/2025	14:33:02.563	522		17.186
			522	17.186
			522	17.186
10/04/2025	14:27:21.789	3		16.976
			3	16.976
			3	16.976
10/04/2025	14:21:42.478	100		16.992
			100	16.992
			100	16.992
10/04/2025	14:16:29.892	59		17.024
			59	17.024
			59	17.024
10/04/2025	14:14:55.662	1 000		16.906
			1 000	16.906
			1 000	16.906
10/04/2025	14:13:06.340	50		16.946
			50	16.946
			50	16.946
10/04/2025	14:03:38.908	201		16.996
			150	16.996
			51	16.996
			201	16.996
10/04/2025	14:03:15.801	30		17.08
			30	17.08
			30	17.08
10/04/2025	14:01:31.797	500		17.092
			500	17.092
			500	17.092
10/04/2025	14:00:56.289	25		17.104
			25	17.104
			25	17.104
10/04/2025	14:00:20.266	30		17.12
			30	17.12
			30	17.12
10/04/2025	13:56:38.683	200		17.126
			200	17.126
			200	17.126
10/04/2025	13:55:09.447	140		17.15
			140	17.15
			140	17.15
10/04/2025	13:52:59.170	300		17.176
			300	17.176
			300	17.176
10/04/2025	13:48:45.100	120		17.098
			120	17.098
			120	17.098
10/04/2025	13:48:38.396	100		17.098
			100	17.098
			100	17.098
10/04/2025	13:35:36.490	1 000		17.174
			1 000	17.174
			1 000	17.174
10/04/2025	13:25:11.721	100		17.144
			100	17.144
			100	17.144
10/04/2025	13:22:59.031	60		17.00
			60	17.00
			60	17.00
10/04/2025	13:14:42.635	290		17.052
			290	17.052
			290	17.052
10/04/2025	13:09:44.702	20		17.072
			20	17.072
			20	17.072
10/04/2025	13:06:23.542	5		16.926
			5	16.926
			5	16.926
10/04/2025	13:06:22.312	1 000		16.926
			1 000	16.926
			125	16.926
			875	16.926
10/04/2025	13:06:17.352	1 750		17.00
			100	17.00
			100	17.00
			350	17.00
			1 200	17.00
			1 750	17.00
10/04/2025	13:06:10.644	50		17.002
			50	17.002
			50	17.002
10/04/2025	13:06:06.153	550		17.002
			550	17.002
			550	17.002
10/04/2025	12:59:42.995	500		17.10
			500	17.10
			500	17.10
10/04/2025	12:59:42.924	1 000		17.10
			1 000	17.10
			1 000	17.10
10/04/2025	12:58:39.813	100		17.102
			100	17.102
			100	17.102
10/04/2025	12:57:07.162	300		17.142
			300	17.142
			300	17.142
10/04/2025	12:52:38.018	100		17.11
			100	17.11
			100	17.11
10/04/2025	12:42:46.532	100		17.208
			100	17.208
			100	17.208
10/04/2025	12:33:42.217	101		17.17
			101	17.17
			101	17.17
10/04/2025	12:33:31.195	100		17.202
			100	17.202
			100	17.202
10/04/2025	12:33:23.166	20		17.202
			20	17.202
			20	17.202
10/04/2025	12:31:30.056	100		17.196
			100	17.196
			100	17.196
10/04/2025	12:22:59.177	24		17.242
			24	17.242
			24	17.242
10/04/2025	12:20:08.657	200		17.266
			200	17.266
			200	17.266
10/04/2025	12:16:41.382	39		17.15
			39	17.15
			39	17.15
10/04/2025	12:15:45.045	400		17.156
			400	17.156
			400	17.156
10/04/2025	12:14:00.351	150		17.114
			150	17.114
			150	17.114
10/04/2025	11:58:47.881	200		17.228
			200	17.228
			200	17.228
10/04/2025	11:50:54.579	100		17.188
			100	17.188
			100	17.188
10/04/2025	11:49:54.087	400		17.15
			400	17.15
			400	17.15
10/04/2025	11:48:16.195	142		17.22
			142	17.22
			142	17.22
10/04/2025	11:44:08.528	50		17.208
			50	17.208
			50	17.208
10/04/2025	11:43:11.253	500		17.23
			500	17.23
			500	17.23
10/04/2025	11:43:11.191	1 000		17.23
			1 000	17.23
			1 000	17.23
10/04/2025	11:42:28.868	800		17.25
			800	17.25
			800	17.25
10/04/2025	11:32:22.377	3 857		17.202
			3 857	17.202
			3 857	17.202
10/04/2025	11:32:03.405	1 000		17.20
			1 000	17.20
			1 000	17.20
10/04/2025	11:30:34.141	143		17.20
			143	17.20
			143	17.20
10/04/2025	11:20:31.833	275		17.412
			275	17.412
			275	17.412
10/04/2025	11:20:10.049	500		17.302
			500	17.302
			500	17.302
10/04/2025	11:19:28.988	500		17.304
			500	17.304
			500	17.304
10/04/2025	11:03:19.252	101		17.204
			101	17.204
			101	17.204
10/04/2025	11:02:24.374	30		17.186
			30	17.186
			30	17.186
10/04/2025	10:57:19.266	5		17.30
			5	17.30
			5	17.30
10/04/2025	10:47:01.542	135		17.25
			135	17.25
			135	17.25
10/04/2025	10:46:45.549	25		17.256
			25	17.256
			25	17.256
10/04/2025	10:38:51.008	95		17.102
			95	17.102
			95	17.102
10/04/2025	10:37:51.772	100		17.17
			100	17.17
			100	17.17
10/04/2025	10:37:44.776	10		17.20
			10	17.20
			10	17.20
10/04/2025	10:37:19.181	290		17.202
			290	17.202
			290	17.202
10/04/2025	10:35:41.403	320		17.202
			320	17.202
			320	17.202
10/04/2025	10:35:26.825	250		17.234
			250	17.234
			250	17.234
10/04/2025	10:33:06.833	320		17.202
			320	17.202
			320	17.202
10/04/2025	10:31:33.972	1 000		17.352
			1 000	17.352
			1 000	17.352
10/04/2025	10:31:20.330	36		17.246
			36	17.246
			36	17.246
10/04/2025	10:29:54.783	100		17.242
			100	17.242
			100	17.242
10/04/2025	10:29:23.363	200		17.31
			200	17.31
			200	17.31
10/04/2025	10:20:51.160	50		17.394
			50	17.394
			50	17.394
10/04/2025	10:18:12.917	150		17.31
			150	17.31
			150	17.31
10/04/2025	10:15:53.895	500		17.448
			500	17.448
			500	17.448
10/04/2025	10:08:51.094	423		17.376
			300	17.376
			423	17.376
			1	17.376
			111	17.376
			11	17.376
10/04/2025	10:08:24.131	1 000		17.396
			1 000	17.396
			1 000	17.396
10/04/2025	10:02:14.511	50		17.16
			50	17.16
			50	17.16
10/04/2025	10:02:14.425	123		17.16
			1	17.16
			11	17.16
			111	17.16
			73	17.16
			50	17.16
10/04/2025	09:57:01.079	15		17.45
			15	17.45
			15	17.45
10/04/2025	09:56:31.041	100		17.45
			100	17.45
			100	17.45
10/04/2025	09:54:42.823	500		17.45
			500	17.45
			500	17.45
10/04/2025	09:51:46.405	272		17.45
			272	17.45
			272	17.45
10/04/2025	09:46:12.517	80		17.45
			80	17.45
			80	17.45
10/04/2025	09:45:06.439	10		17.40
			10	17.40
			10	17.40
10/04/2025	09:44:56.746	100		17.50
			100	17.50
			50	17.50
			50	17.50
10/04/2025	09:44:11.255	500		17.35
			500	17.35
			500	17.35
10/04/2025	09:40:29.448	1 000		17.498
			1 000	17.498
			1 000	17.498
10/04/2025	09:39:08.558	300		17.502
			300	17.502
			300	17.502
10/04/2025	09:38:51.658	433		17.502
			433	17.502
			433	17.502
10/04/2025	09:38:50.158	500		17.502
			500	17.502
			500	17.502
10/04/2025	09:38:28.686	500		17.502
			500	17.502
			500	17.502
10/04/2025	09:37:50.053	400		17.502
			400	17.502
			400	17.502
10/04/2025	09:37:01.339	500		17.50
			500	17.50
			500	17.50
10/04/2025	09:36:24.544	100		17.50
			100	17.50
			100	17.50
10/04/2025	09:36:22.922	200		17.53
			200	17.53
			200	17.53
10/04/2025	09:36:10.446	300		17.532
			300	17.532
			300	17.532
10/04/2025	09:31:51.486	100		17.502
			100	17.502
			100	17.502
10/04/2025	09:31:18.298	206		17.55
			100	17.55
			206	17.55
			106	17.55
10/04/2025	09:31:18.196	50		17.55
			50	17.55
			50	17.55
10/04/2025	09:28:39.855	500		17.70
			500	17.70
			500	17.70
10/04/2025	09:28:14.301	300		17.65
			300	17.65
			300	17.65
10/04/2025	09:28:14.196	400		17.65
			400	17.65
			400	17.65
10/04/2025	09:27:24.828	500		17.72
			500	17.72
			500	17.72
10/04/2025	09:24:43.147	2 000		17.72
			2 000	17.72
			2 000	17.72
10/04/2025	09:22:29.469	170		17.85
			170	17.85
			170	17.85
10/04/2025	09:20:28.432	200		17.85
			200	17.85
			200	17.85
10/04/2025	09:20:09.360	100		17.85
			100	17.85
			100	17.85
10/04/2025	09:19:31.949	50		17.75
			50	17.75
			50	17.75
10/04/2025	09:16:34.568	2		17.80
			2	17.80
			2	17.80
10/04/2025	09:16:33.217	500		17.80
			499	17.80
			500	17.80
			1	17.80
10/04/2025	09:16:29.352	2 000		17.80
			500	17.80
			1	17.80
			2 000	17.80
			1 499	17.80
10/04/2025	09:16:21.478	800		17.85
			300	17.85
			500	17.85
			800	17.85
10/04/2025	09:16:15.413	500		17.802
			500	17.802
			500	17.802
10/04/2025	09:16:11.730	500		17.802
			500	17.802
			500	17.802
10/04/2025	09:16:01.153	3 886		17.722
			3 886	17.722
			3 886	17.722
10/04/2025	09:15:49.298	1 314		17.90
			100	17.90
			100	17.90
			30	17.90
			29	17.90
			1 314	17.90
			500	17.90
			555	17.90
10/04/2025	09:15:43.594	500		18.002
			500	18.002
			500	18.002
10/04/2025	09:15:22.732	1 800		18.10
			1 800	18.10
			500	18.10
			1 300	18.10
10/04/2025	09:14:55.708	500		18.30
			500	18.30
			500	18.30
10/04/2025	09:11:02.930	163		18.40
			163	18.40
			163	18.40
10/04/2025	09:10:34.788	100		18.30
			100	18.30
			100	18.30
10/04/2025	09:09:53.240	175		18.30
			175	18.30
			175	18.30
10/04/2025	09:09:48.992	350		18.30
			300	18.30
			100	18.30
			50	18.30
			175	18.30
			25	18.30
			50	18.30
10/04/2025	09:00:14.470	10		18.38
			10	18.38
			10	18.38
10/04/2025	08:59:35.002	100		18.38
			100	18.38
			100	18.38
10/04/2025	08:57:05.900	136		18.38
			136	18.38
			136	18.38
10/04/2025	08:56:26.324	100		18.28
			100	18.28
			100	18.28
10/04/2025	08:53:23.404	110		18.38
			110	18.38
			110	18.38
10/04/2025	08:52:20.326	100		18.28
			100	18.28
			100	18.28
10/04/2025	08:50:46.535	200		18.35
			200	18.35
			200	18.35
10/04/2025	08:50:25.161	500		18.35
			500	18.35
			500	18.35
10/04/2025	08:49:34.325	500		18.398
			500	18.398
			500	18.398
10/04/2025	08:49:16.392	500		18.40
			500	18.40
			500	18.40
10/04/2025	08:48:49.589	500		18.45
			500	18.45
			500	18.45
10/04/2025	08:47:55.196	500		18.40
			500	18.40
			500	18.40
10/04/2025	08:44:46.562	100		18.32
			100	18.32
			100	18.32
10/04/2025	08:44:39.467	100		18.35
			100	18.35
			100	18.35
10/04/2025	08:44:02.404	500		18.35
			500	18.35
			500	18.35
10/04/2025	08:43:53.561	28		18.35
			28	18.35
			28	18.35
10/04/2025	08:42:55.967	500		18.25
			500	18.25
			500	18.25
10/04/2025	08:41:19.613	50		18.25
			50	18.25
			50	18.25
10/04/2025	08:39:37.626	50		18.25
			50	18.25
			50	18.25
10/04/2025	08:39:28.054	50		18.25
			50	18.25
			50	18.25
10/04/2025	08:39:18.553	100		18.25
			100	18.25
			100	18.25
10/04/2025	08:38:25.030	275		18.18
			275	18.18
			275	18.18
10/04/2025	08:36:59.369	200		18.18
			200	18.18
			200	18.18
10/04/2025	08:35:38.774	500		18.10
			500	18.10
			500	18.10
10/04/2025	08:35:33.747	500		18.10
			500	18.10
			500	18.10
10/04/2025	08:34:50.050	100		18.002
			100	18.002
			100	18.002
10/04/2025	08:31:01.644	75		18.00
			75	18.00
			75	18.00
10/04/2025	08:30:38.425	6		18.10
			6	18.10
			6	18.10
10/04/2025	08:25:53.141	25		18.00
			25	18.00
			25	18.00
10/04/2025	08:24:05.444	60		18.10
			60	18.10
			60	18.10
10/04/2025	08:22:09.689	800		18.00
			800	18.00
			800	18.00
10/04/2025	08:21:28.556	500		18.05
			500	18.05
			500	18.05
10/04/2025	08:21:16.142	1 000		18.02
			1 000	18.02
			1 000	18.02
10/04/2025	08:21:00.897	1 000		18.18
			1 000	18.18
			1 000	18.18
10/04/2025	08:19:31.803	500		18.20
			500	18.20
			500	18.20
10/04/2025	08:19:05.507	750		18.25
			750	18.25
			750	18.25
10/04/2025	08:19:02.454	100		18.35
			100	18.35
			100	18.35
10/04/2025	08:18:55.502	28		18.35
			28	18.35
			28	18.35
10/04/2025	08:18:48.699	1 000		18.30
			1 000	18.30
			1 000	18.30
10/04/2025	08:18:31.509	1 000		18.422
			1 000	18.422
			1 000	18.422

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

Nvidia Corp.

Bid: 95.94 / Ask: 96.06
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice