Nvidia Corp.

461

175

133.80

Date Time Volume Order Volume Price
09/01/2025 08:24:09.446 400   133.80
      400 133.80
      400 133.80
09/01/2025 08:24:06.129 400   133.80
      400 133.80
      400 133.80
09/01/2025 08:24:02.677 101   133.64
      35 133.64
      101 133.64
      65 133.64
      1 133.64
09/01/2025 08:23:56.292 400   133.66
      400 133.66
      400 133.66
09/01/2025 08:23:47.768 100   133.66
      38 133.66
      62 133.66
      100 133.66
09/01/2025 08:23:46.568 27   133.66
      27 133.66
      27 133.66
09/01/2025 08:23:40.168 4   133.76
      4 133.76
      4 133.76
09/01/2025 08:23:38.088 1   133.76
      1 133.76
      1 133.76
09/01/2025 08:23:36.518 3   133.76
      3 133.76
      3 133.76
09/01/2025 08:23:11.701 6   133.52
      6 133.52
      6 133.52
09/01/2025 08:23:03.940 60   133.76
      60 133.76
      60 133.76
09/01/2025 08:22:50.582 9   133.76
      9 133.76
      9 133.76
09/01/2025 08:22:38.512 124   133.76
      124 133.76
      34 133.76
      50 133.76
      40 133.76
09/01/2025 08:22:18.511 250   133.80
      250 133.80
      250 133.80
09/01/2025 08:22:16.177 150   133.80
      150 133.80
      150 133.80
09/01/2025 08:22:13.510 2   133.66
      2 133.66
      2 133.66
09/01/2025 08:22:04.617 100   133.80
      100 133.80
      100 133.80
09/01/2025 08:22:03.513 4   133.66
      4 133.66
      4 133.66
09/01/2025 08:21:48.818 80   133.70
      80 133.70
      80 133.70
09/01/2025 08:21:46.769 1 000   133.58
      1 000 133.58
      500 133.58
      500 133.58
09/01/2025 08:21:37.701 500   133.56
      500 133.56
      400 133.56
      100 133.56
09/01/2025 08:21:35.614 205   133.52
      20 133.52
      1 133.52
      196 133.52
      8 133.52
      185 133.52
09/01/2025 08:21:26.293 350   133.56
      350 133.56
      350 133.56
09/01/2025 08:21:24.094 540   133.50
      60 133.50
      6 133.50
      500 133.50
      30 133.50
      10 133.50
      65 133.50
      409 133.50
09/01/2025 08:21:14.388 2 652   133.30
      6 133.30
      25 133.30
      15 133.30
      20 133.30
      45 133.30
      2 000 133.30
      35 133.30
      500 133.30
      2 617 133.30
      10 133.30
      16 133.30
      15 133.30
09/01/2025 08:20:54.667 400   133.42
      400 133.42
      400 133.42
09/01/2025 08:20:51.966 10   133.50
      10 133.50
      10 133.50
09/01/2025 08:20:37.240 58   133.42
      58 133.42
      58 133.42
09/01/2025 08:20:30.745 4   133.42
      4 133.42
      4 133.42
09/01/2025 08:20:07.299 150   133.42
      150 133.42
      150 133.42
09/01/2025 08:19:54.280 20   133.42
      20 133.42
      20 133.42
09/01/2025 08:19:49.923 9   133.42
      9 133.42
      9 133.42
09/01/2025 08:19:44.120 2   133.44
      2 133.44
      2 133.44
09/01/2025 08:19:29.506 55   133.48
      55 133.48
      55 133.48
09/01/2025 08:19:23.147 15   133.50
      15 133.50
      7 133.50
      8 133.50
09/01/2025 08:19:04.928 103   133.50
      45 133.50
      15 133.50
      13 133.50
      3 133.50
      20 133.50
      10 133.50
      100 133.50
09/01/2025 08:18:57.572 1 274   133.50
      100 133.50
      1 274 133.50
      1 000 133.50
      50 133.50
      100 133.50
      20 133.50
      4 133.50
09/01/2025 08:18:49.500 400   133.52
      400 133.52
      400 133.52
09/01/2025 08:18:48.804 571   133.52
      70 133.52
      471 133.52
      501 133.52
      100 133.52
09/01/2025 08:18:43.454 500   133.52
      500 133.52
      500 133.52
09/01/2025 08:18:38.338 300   133.62
      300 133.62
      230 133.62
      70 133.62
09/01/2025 08:18:34.698 250   133.62
      160 133.62
      250 133.62
      90 133.62
09/01/2025 08:18:27.375 344   133.60
      344 133.60
      344 133.60
09/01/2025 08:18:23.926 200   133.58
      120 133.58
      80 133.58
      200 133.58
09/01/2025 08:18:14.068 400   133.58
      400 133.58
      400 133.58
09/01/2025 08:18:13.613 300   133.60
      300 133.60
      300 133.60
09/01/2025 08:18:11.772 75   133.52
      75 133.52
      75 133.52
09/01/2025 08:18:08.333 100   133.52
      100 133.52
      100 133.52
09/01/2025 08:18:05.385 90   133.52
      70 133.52
      90 133.52
      20 133.52
09/01/2025 08:18:03.192 1 417   133.52
      250 133.52
      1 156 133.52
      1 017 133.52
      8 133.52
      3 133.52
      200 133.52
      200 133.52
09/01/2025 08:17:50.140 230   133.66
      1 133.66
      30 133.66
      50 133.66
      149 133.66
      30 133.66
      200 133.66
09/01/2025 08:17:22.618 63   133.92
      53 133.92
      10 133.92
      63 133.92
09/01/2025 08:17:15.678 70   133.78
      70 133.78
      70 133.78
09/01/2025 08:17:14.114 1 089   133.78
      1 133.78
      89 133.78
      568 133.78
      1 000 133.78
      420 133.78
      100 133.78
09/01/2025 08:17:10.546 1 021   133.80
      25 133.80
      417 133.80
      45 133.80
      12 133.80
      40 133.80
      20 133.80
      30 133.80
      1 133.80
      230 133.80
      50 133.80
      500 133.80
      10 133.80
      532 133.80
      50 133.80
      80 133.80
09/01/2025 08:16:51.898 667   134.00
      13 134.00
      20 134.00
      36 134.00
      100 134.00
      50 134.00
      1 134.00
      5 134.00
      200 134.00
      667 134.00
      1 134.00
      38 134.00
      30 134.00
      6 134.00
      15 134.00
      3 134.00
      8 134.00
      10 134.00
      7 134.00
      10 134.00
      14 134.00
      100 134.00
09/01/2025 08:16:32.691 400   134.12
      400 134.12
      400 134.12
09/01/2025 08:16:28.920 37   134.30
      37 134.30
      37 134.30
09/01/2025 08:16:09.270 3   134.30
      3 134.30
      3 134.30
09/01/2025 08:16:05.373 400   134.30
      400 134.30
      400 134.30
09/01/2025 08:16:02.627 5   134.30
      5 134.30
      5 134.30
09/01/2025 08:16:00.529 250   134.20
      250 134.20
      250 134.20
09/01/2025 08:15:51.291 11   134.30
      1 134.30
      11 134.30
      10 134.30
09/01/2025 08:15:40.701 40   134.30
      40 134.30
      40 134.30
09/01/2025 08:15:33.902 30   134.32
      30 134.32
      30 134.32
09/01/2025 08:15:33.785 40   134.34
      40 134.34
      40 134.34
09/01/2025 08:15:28.998 400   134.36
      400 134.36
      400 134.36
09/01/2025 08:15:27.696 1   134.52
      1 134.52
      1 134.52
09/01/2025 08:15:22.420 85   134.36
      65 134.36
      20 134.36
      85 134.36
09/01/2025 08:15:15.640 400   134.40
      400 134.40
      400 134.40
09/01/2025 08:15:01.300 100   134.40
      100 134.40
      100 134.40
09/01/2025 08:14:54.558 400   134.42
      400 134.42
      400 134.42
09/01/2025 08:14:51.955 1   134.52
      1 134.52
      1 134.52
09/01/2025 08:14:50.462 8   134.42
      8 134.42
      8 134.42
09/01/2025 08:14:41.968 10   134.52
      10 134.52
      10 134.52
09/01/2025 08:14:25.404 150   134.42
      140 134.42
      10 134.42
      150 134.42
09/01/2025 08:14:18.221 100   134.52
      100 134.52
      100 134.52
09/01/2025 08:13:49.713 400   134.58
      400 134.58
      400 134.58
09/01/2025 08:13:41.322 10   134.60
      10 134.60
      10 134.60
09/01/2025 08:13:25.702 1   134.70
      1 134.70
      1 134.70
09/01/2025 08:13:20.845 2   134.70
      2 134.70
      2 134.70
09/01/2025 08:13:09.867 9   134.54
      9 134.54
      9 134.54
09/01/2025 08:13:07.646 104   134.70
      104 134.70
      50 134.70
      43 134.70
      11 134.70
09/01/2025 08:13:04.584 3   134.70
      3 134.70
      3 134.70
09/01/2025 08:13:03.339 6   134.70
      6 134.70
      6 134.70
09/01/2025 08:12:45.450 200   134.60
      200 134.60
      200 134.60
09/01/2025 08:12:35.999 120   134.52
      70 134.52
      50 134.52
      120 134.52
09/01/2025 08:12:27.305 37   134.62
      37 134.62
      37 134.62
09/01/2025 08:12:25.859 48   134.64
      38 134.64
      10 134.64
      48 134.64
09/01/2025 08:12:15.162 400   134.66
      161 134.66
      239 134.66
      400 134.66
09/01/2025 08:12:04.458 1   134.84
      1 134.84
      1 134.84
09/01/2025 08:11:54.683 15   134.84
      15 134.84
      15 134.84
09/01/2025 08:11:34.803 349   134.74
      349 134.74
      349 134.74
09/01/2025 08:11:34.695 1   134.90
      1 134.90
      1 134.90
09/01/2025 08:11:11.398 327   134.84
      200 134.84
      127 134.84
      327 134.84
09/01/2025 08:10:59.603 11   134.84
      11 134.84
      11 134.84
09/01/2025 08:10:40.926 1 000   134.84
      1 000 134.84
      1 000 134.84
09/01/2025 08:10:35.249 472   134.86
      472 134.86
      472 134.86
09/01/2025 08:10:34.412 400   134.86
      400 134.86
      400 134.86
09/01/2025 08:10:32.806 1   134.98
      1 134.98
      1 134.98
09/01/2025 08:10:12.996 400   134.86
      400 134.86
      400 134.86
09/01/2025 08:10:12.331 12   134.98
      12 134.98
      12 134.98
09/01/2025 08:10:06.425 3   134.86
      3 134.86
      3 134.86
09/01/2025 08:10:00.438 14   134.98
      14 134.98
      14 134.98
09/01/2025 08:09:58.076 890   134.90
      890 134.90
      300 134.90
      590 134.90
09/01/2025 08:09:52.162 409   134.92
      409 134.92
      409 134.92
09/01/2025 08:09:49.447 100   134.92
      100 134.92
      100 134.92
09/01/2025 08:09:46.542 500   134.92
      500 134.92
      500 134.92
09/01/2025 08:09:46.206 1   135.00
      1 135.00
      1 135.00
09/01/2025 08:09:46.104 1   135.00
      1 135.00
      1 135.00
09/01/2025 08:09:33.157 7   135.00
      7 135.00
      7 135.00
09/01/2025 08:09:21.744 5   135.00
      5 135.00
      5 135.00
09/01/2025 08:09:18.650 50   135.00
      50 135.00
      50 135.00
09/01/2025 08:09:08.643 10   135.00
      10 135.00
      10 135.00
09/01/2025 08:09:08.099 2   135.00
      2 135.00
      2 135.00
09/01/2025 08:08:56.630 451   134.92
      451 134.92
      451 134.92
09/01/2025 08:08:24.510 50   135.06
      50 135.06
      50 135.06
09/01/2025 08:08:02.660 9   135.00
      9 135.00
      9 135.00
09/01/2025 08:07:50.949 407   134.92
      407 134.92
      407 134.92
09/01/2025 08:07:38.003 61   135.06
      61 135.06
      61 135.06
09/01/2025 08:07:24.796 10   135.06
      10 135.06
      10 135.06
09/01/2025 08:07:10.456 467   134.86
      467 134.86
      467 134.86
09/01/2025 08:07:04.376 74   135.06
      74 135.06
      74 135.06
09/01/2025 08:06:48.456 50   135.00
      50 135.00
      50 135.00
09/01/2025 08:06:43.546 370   134.98
      370 134.98
      370 134.98
09/01/2025 08:06:32.097 65   134.90
      65 134.90
      65 134.90
09/01/2025 08:06:26.652 396   134.92
      57 134.92
      339 134.92
      396 134.92
09/01/2025 08:06:11.204 3   135.06
      3 135.06
      3 135.06
09/01/2025 08:06:08.725 50   134.92
      50 134.92
      50 134.92
09/01/2025 08:05:46.991 38   134.98
      38 134.98
      38 134.98
09/01/2025 08:05:40.866 437   134.86
      8 134.86
      429 134.86
      437 134.86
09/01/2025 08:05:30.546 1   134.86
      1 134.86
      1 134.86
09/01/2025 08:05:28.101 1   135.06
      1 135.06
      1 135.06
09/01/2025 08:05:27.796 8   135.06
      8 135.06
      8 135.06
09/01/2025 08:05:27.401 1   135.06
      1 135.06
      1 135.06
09/01/2025 08:05:24.996 20   135.06
      20 135.06
      20 135.06
09/01/2025 08:05:24.785 4   135.06
      4 135.06
      4 135.06
09/01/2025 08:05:24.388 6   135.06
      6 135.06
      6 135.06
09/01/2025 08:05:22.866 1   135.06
      1 135.06
      1 135.06
09/01/2025 08:05:22.772 2   135.06
      2 135.06
      2 135.06
09/01/2025 08:05:14.866 1 018   135.00
      7 135.00
      85 135.00
      933 135.00
      21 135.00
      990 135.00
09/01/2025 08:04:52.816 500   135.02
      500 135.02
      500 135.02
09/01/2025 08:04:52.427 435   135.02
      435 135.02
      435 135.02
09/01/2025 08:04:25.939 20   135.10
      20 135.10
      20 135.10
09/01/2025 08:04:01.009 50   135.00
      50 135.00
      50 135.00
09/01/2025 08:03:55.639 380   135.00
      200 135.00
      180 135.00
      380 135.00
09/01/2025 08:03:55.548 580   134.98
      580 134.98
      100 134.98
      480 134.98
09/01/2025 08:03:45.806 414   134.86
      414 134.86
      414 134.86
09/01/2025 08:03:45.238 40   134.98
      40 134.98
      40 134.98
09/01/2025 08:03:33.515 200   134.98
      200 134.98
      200 134.98
09/01/2025 08:03:32.696 150   134.88
      150 134.88
      100 134.88
      50 134.88
09/01/2025 08:03:24.578 8   134.90
      8 134.90
      8 134.90
09/01/2025 08:03:05.675 160   134.86
      110 134.86
      50 134.86
      160 134.86
09/01/2025 08:03:03.171 563   135.00
      15 135.00
      100 135.00
      12 135.00
      7 135.00
      10 135.00
      563 135.00
      20 135.00
      30 135.00
      100 135.00
      10 135.00
      1 135.00
      10 135.00
      20 135.00
      5 135.00
      10 135.00
      8 135.00
      10 135.00
      3 135.00
      10 135.00
      10 135.00
      50 135.00
      10 135.00
      12 135.00
      100 135.00
09/01/2025 08:02:57.049 500   135.02
      500 135.02
      500 135.02
09/01/2025 08:02:49.199 4   135.16
      4 135.16
      4 135.16
09/01/2025 08:02:45.152 170   135.16
      170 135.16
      170 135.16
09/01/2025 08:02:40.435 75   135.16
      50 135.16
      75 135.16
      25 135.16
09/01/2025 08:02:31.952 10   135.16
      10 135.16
      10 135.16
09/01/2025 08:02:27.749 500   135.02
      50 135.02
      450 135.02
      500 135.02
09/01/2025 08:02:05.486 1   135.02
      1 135.02
      1 135.02
09/01/2025 08:01:51.710 20   135.24
      20 135.24
      20 135.24
09/01/2025 08:01:40.388 15   135.10
      15 135.10
      15 135.10
09/01/2025 08:01:31.883 173   135.12
      70 135.12
      53 135.12
      173 135.12
      50 135.12
09/01/2025 08:01:16.646 30   135.24
      30 135.24
      30 135.24
09/01/2025 08:01:09.146 1   135.18
      1 135.18
      1 135.18
09/01/2025 08:01:07.844 3   135.18
      3 135.18
      3 135.18
09/01/2025 08:00:52.641 179   135.26
      179 135.26
      179 135.26
09/01/2025 08:00:42.606 16   135.12
      16 135.12
      16 135.12
09/01/2025 08:00:33.681 250   135.20
      200 135.20
      50 135.20
      242 135.20
      3 135.20
      5 135.20
09/01/2025 08:00:27.939 15   135.26
      15 135.26
      15 135.26
09/01/2025 08:00:24.640 8   135.20
      8 135.20
      8 135.20
09/01/2025 08:00:19.970 2   135.26
      2 135.26
      2 135.26
09/01/2025 08:00:18.144 177   135.20
      7 135.20
      50 135.20
      100 135.20
      177 135.20
      20 135.20
09/01/2025 08:00:01.942 4 832   135.26
      36 135.26
      200 135.26
      2 135.26
      12 135.26
      1 135.26
      70 135.26
      50 135.26
      1 135.26
      7 135.26
      15 135.26
      7 135.26
      7 135.26
      1 135.26
      2 135.26
      10 135.26
      200 135.26
      10 135.26
      20 135.26
      10 135.26
      120 135.26
      20 135.26
      36 135.26
      60 135.26
      2 135.26
      8 135.26
      2 135.26
      7 135.26
      26 135.26
      20 135.26
      368 135.26
      10 135.26
      8 135.26
      15 135.26
      300 135.26
      50 135.26
      1 135.26
      1 000 135.26
      20 135.26
      50 135.26
      6 135.26
      1 000 135.26
      20 135.26
      1 135.26
      100 135.26
      8 135.26
      1 983 135.26
      2 135.26
      1 135.26
      25 135.26
      500 135.26
      4 135.26
      40 135.26
      1 135.26
      10 135.26
      6 135.26
      1 135.26
      1 135.26
      200 135.26
      30 135.26
      10 135.26
      1 135.26
      8 135.26
      4 135.26
      15 135.26
      15 135.26
      50 135.26
      4 135.26
      18 135.26
      5 135.26
      14 135.26
      3 135.26
      6 135.26
      3 135.26
      2 135.26
      3 135.26
      5 135.26
      20 135.26
      15 135.26
      14 135.26
      3 135.26
      1 135.26
      3 135.26
      16 135.26
      1 135.26
      370 135.26
      20 135.26
      5 135.26
      3 135.26
      2 135.26
      2 135.26
      7 135.26
      15 135.26
      25 135.26
      5 135.26
      6 135.26
      4 135.26
      20 135.26
      3 135.26
      4 135.26
      110 135.26
      5 135.26
      9 135.26
      5 135.26
      1 000 135.26
      1 135.26
      65 135.26
      20 135.26
      2 135.26
      4 135.26
      10 135.26
      100 135.26
      3 135.26
      15 135.26
      10 135.26
      15 135.26
      10 135.26
      25 135.26
      10 135.26
      10 135.26
      20 135.26
      6 135.26
      5 135.26
      11 135.26
      22 135.26
      74 135.26
      15 135.26
      75 135.26
      200 135.26
      6 135.26
      4 135.26
      22 135.26
      10 135.26
      7 135.26
      91 135.26
      6 135.26
      7 135.26
      5 135.26
      11 135.26
      30 135.26
      10 135.26
      5 135.26
      100 135.26
      15 135.26
      25 135.26
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)