Nvidia Corp.

3364

2610

131.56

       

Date Time Volume Order Volume Price
10/01/2025 16:18:09.001 10   131.56
      10 131.56
      10 131.56
10/01/2025 16:18:02.880 120   131.50
      120 131.50
      75 131.50
      45 131.50
10/01/2025 16:18:02.575 35   131.48
      35 131.48
      35 131.48
10/01/2025 16:18:02.463 106   131.52
      106 131.52
      106 131.52
10/01/2025 16:17:53.691 4   131.68
      4 131.68
      4 131.68
10/01/2025 16:17:50.585 30   131.66
      30 131.66
      30 131.66
10/01/2025 16:17:50.126 10   131.72
      10 131.72
      10 131.72
10/01/2025 16:17:44.751 10   131.68
      10 131.68
      10 131.68
10/01/2025 16:17:42.948 4   131.68
      4 131.68
      4 131.68
10/01/2025 16:17:41.713 30   131.68
      30 131.68
      30 131.68
10/01/2025 16:17:40.231 6   131.64
      6 131.64
      6 131.64
10/01/2025 16:17:23.771 100   131.74
      100 131.74
      100 131.74
10/01/2025 16:17:22.441 50   131.74
      50 131.74
      50 131.74
10/01/2025 16:17:17.800 15   131.68
      15 131.68
      15 131.68
10/01/2025 16:17:13.401 7   131.74
      7 131.74
      7 131.74
10/01/2025 16:17:12.427 24   131.68
      24 131.68
      24 131.68
10/01/2025 16:17:02.975 20   131.54
      20 131.54
      20 131.54
10/01/2025 16:16:50.498 40   131.50
      40 131.50
      40 131.50
10/01/2025 16:16:42.475 60   131.60
      60 131.60
      60 131.60
10/01/2025 16:16:38.725 15   131.58
      15 131.58
      15 131.58
10/01/2025 16:16:38.312 20   131.56
      20 131.56
      20 131.56
10/01/2025 16:16:22.523 5   131.52
      5 131.52
      5 131.52
10/01/2025 16:16:20.529 11   131.52
      11 131.52
      11 131.52
10/01/2025 16:16:18.653 16   131.52
      8 131.52
      16 131.52
      8 131.52
10/01/2025 16:16:14.739 10   131.60
      10 131.60
      10 131.60
10/01/2025 16:16:12.800 92   131.56
      92 131.56
      92 131.56
10/01/2025 16:15:59.082 11   131.56
      11 131.56
      11 131.56
10/01/2025 16:15:58.979 110   131.56
      110 131.56
      110 131.56
10/01/2025 16:15:56.521 1   131.56
      1 131.56
      1 131.56
10/01/2025 16:15:54.773 5   131.58
      5 131.58
      5 131.58
10/01/2025 16:15:45.287 575   131.48
      575 131.48
      575 131.48
10/01/2025 16:15:39.982 7   131.52
      7 131.52
      7 131.52
10/01/2025 16:15:05.274 100   131.48
      100 131.48
      100 131.48
10/01/2025 16:15:00.499 200   131.36
      200 131.36
      200 131.36
10/01/2025 16:14:50.663 7   131.36
      7 131.36
      7 131.36
10/01/2025 16:14:47.658 10   131.34
      10 131.34
      10 131.34
10/01/2025 16:14:41.330 10   131.26
      10 131.26
      10 131.26
10/01/2025 16:14:39.376 8   131.20
      8 131.20
      8 131.20
10/01/2025 16:14:31.253 100   131.22
      100 131.22
      100 131.22
10/01/2025 16:14:23.080 6   131.06
      6 131.06
      6 131.06
10/01/2025 16:14:22.840 25   131.14
      25 131.14
      25 131.14
10/01/2025 16:14:20.242 19   131.12
      19 131.12
      19 131.12
10/01/2025 16:14:17.978 84   131.06
      22 131.06
      62 131.06
      84 131.06
10/01/2025 16:14:17.583 10   131.12
      10 131.12
      10 131.12
10/01/2025 16:14:07.391 37   131.28
      37 131.28
      37 131.28
10/01/2025 16:14:03.521 32   131.12
      32 131.12
      32 131.12
10/01/2025 16:14:01.583 25   131.08
      25 131.08
      25 131.08
10/01/2025 16:13:57.607 10   131.10
      10 131.10
      10 131.10
10/01/2025 16:13:56.791 58   131.20
      58 131.20
      28 131.20
      30 131.20
10/01/2025 16:13:54.481 2   131.22
      2 131.22
      2 131.22
10/01/2025 16:13:38.393 15   131.32
      15 131.32
      15 131.32
10/01/2025 16:13:17.867 12   131.26
      12 131.26
      12 131.26
10/01/2025 16:13:12.592 200   131.36
      200 131.36
      200 131.36
10/01/2025 16:12:59.913 5   131.34
      5 131.34
      5 131.34
10/01/2025 16:12:48.955 3   131.34
      3 131.34
      3 131.34
10/01/2025 16:12:28.531 50   131.28
      50 131.28
      50 131.28
10/01/2025 16:12:24.293 10   131.30
      10 131.30
      10 131.30
10/01/2025 16:12:20.952 4   131.22
      4 131.22
      4 131.22
10/01/2025 16:12:17.424 28   131.14
      28 131.14
      28 131.14
10/01/2025 16:12:12.627 10   131.24
      10 131.24
      10 131.24
10/01/2025 16:12:06.077 30   131.22
      30 131.22
      30 131.22
10/01/2025 16:11:56.785 114   131.24
      114 131.24
      114 131.24
10/01/2025 16:11:53.362 33   131.18
      33 131.18
      33 131.18
10/01/2025 16:11:45.720 100   131.14
      100 131.14
      100 131.14
10/01/2025 16:11:43.767 15   131.24
      15 131.24
      15 131.24
10/01/2025 16:11:40.256 30   131.26
      30 131.26
      30 131.26
10/01/2025 16:11:33.352 56   131.20
      56 131.20
      56 131.20
10/01/2025 16:11:31.901 8   131.16
      8 131.16
      8 131.16
10/01/2025 16:11:26.953 300   131.16
      300 131.16
      300 131.16
10/01/2025 16:11:20.666 10   131.16
      10 131.16
      10 131.16
10/01/2025 16:11:15.592 100   131.22
      100 131.22
      60 131.22
      40 131.22
10/01/2025 16:10:55.222 80   131.20
      80 131.20
      80 131.20
10/01/2025 16:10:52.436 14   131.20
      14 131.20
      14 131.20
10/01/2025 16:10:47.061 5   131.16
      5 131.16
      5 131.16
10/01/2025 16:10:42.885 25   131.06
      25 131.06
      25 131.06
10/01/2025 16:10:23.578 20   131.02
      20 131.02
      20 131.02
10/01/2025 16:10:22.791 60   131.06
      60 131.06
      60 131.06
10/01/2025 16:10:06.500 1   131.30
      1 131.30
      1 131.30
10/01/2025 16:10:01.140 10   131.10
      10 131.10
      10 131.10
10/01/2025 16:09:55.415 22   131.02
      22 131.02
      22 131.02
10/01/2025 16:09:55.325 8   131.02
      8 131.02
      8 131.02
10/01/2025 16:09:54.862 955   131.04
      955 131.04
      955 131.04
10/01/2025 16:09:53.398 10   131.06
      10 131.06
      10 131.06
10/01/2025 16:09:42.110 1 300   131.04
      1 300 131.04
      1 300 131.04
10/01/2025 16:09:38.532 31   131.08
      31 131.08
      31 131.08
10/01/2025 16:09:37.017 3   131.06
      3 131.06
      3 131.06
10/01/2025 16:09:28.818 23   131.06
      23 131.06
      23 131.06
10/01/2025 16:09:27.718 200   131.12
      200 131.12
      200 131.12
10/01/2025 16:09:25.005 20   131.08
      20 131.08
      20 131.08
10/01/2025 16:09:24.740 12   131.06
      8 131.06
      12 131.06
      4 131.06
10/01/2025 16:09:24.684 145   131.04
      145 131.04
      145 131.04
10/01/2025 16:09:20.398 10   131.10
      10 131.10
      10 131.10
10/01/2025 16:09:20.267 640   131.12
      640 131.12
      640 131.12
10/01/2025 16:09:11.878 1 300   131.18
      1 300 131.18
      1 300 131.18
10/01/2025 16:09:10.941 50   131.18
      50 131.18
      50 131.18
10/01/2025 16:09:10.090 50   131.12
      50 131.12
      50 131.12
10/01/2025 16:09:06.319 17   131.18
      17 131.18
      17 131.18
10/01/2025 16:08:58.719 3   131.18
      3 131.18
      3 131.18
10/01/2025 16:08:56.823 110   131.18
      110 131.18
      110 131.18
10/01/2025 16:08:54.577 10   131.10
      10 131.10
      10 131.10
10/01/2025 16:08:53.027 150   131.08
      150 131.08
      150 131.08
10/01/2025 16:08:50.592 10   131.14
      10 131.14
      10 131.14
10/01/2025 16:08:48.367 400   131.14
      400 131.14
      400 131.14
10/01/2025 16:08:44.083 1 300   131.10
      1 300 131.10
      1 300 131.10
10/01/2025 16:08:44.023 1 300   131.10
      1 300 131.10
      1 300 131.10
10/01/2025 16:08:37.304 176   131.08
      176 131.08
      170 131.08
      6 131.08
10/01/2025 16:08:37.126 70   131.08
      70 131.08
      70 131.08
10/01/2025 16:08:36.969 75   131.10
      12 131.10
      75 131.10
      13 131.10
      50 131.10
10/01/2025 16:08:24.549 50   131.12
      5 131.12
      26 131.12
      19 131.12
      50 131.12
10/01/2025 16:08:16.882 1 190   131.14
      950 131.14
      200 131.14
      1 190 131.14
      40 131.14
10/01/2025 16:08:02.623 186   131.32
      186 131.32
      186 131.32
10/01/2025 16:08:00.320 100   131.22
      100 131.22
      100 131.22
10/01/2025 16:07:59.534 20   131.26
      20 131.26
      20 131.26
10/01/2025 16:07:53.795 70   131.24
      70 131.24
      70 131.24
10/01/2025 16:07:48.537 12   131.24
      12 131.24
      12 131.24
10/01/2025 16:07:04.085 25   131.28
      25 131.28
      25 131.28
10/01/2025 16:06:59.456 57   131.18
      57 131.18
      57 131.18
10/01/2025 16:06:59.248 1 091   131.20
      40 131.20
      10 131.20
      31 131.20
      1 091 131.20
      100 131.20
      710 131.20
      100 131.20
      100 131.20
10/01/2025 16:06:57.411 1   131.28
      1 131.28
      1 131.28
10/01/2025 16:06:57.034 10   131.34
      10 131.34
      10 131.34
10/01/2025 16:06:56.671 20   131.26
      20 131.26
      20 131.26
10/01/2025 16:06:52.437 24   131.28
      24 131.28
      24 131.28
10/01/2025 16:06:39.914 100   131.28
      100 131.28
      100 131.28
10/01/2025 16:06:39.751 33   131.32
      33 131.32
      33 131.32
10/01/2025 16:06:32.472 4   131.34
      4 131.34
      4 131.34
10/01/2025 16:06:31.220 100   131.32
      100 131.32
      100 131.32
10/01/2025 16:06:27.418 80   131.30
      80 131.30
      80 131.30
10/01/2025 16:06:22.293 100   131.40
      100 131.40
      100 131.40
10/01/2025 16:06:21.432 283   131.40
      100 131.40
      283 131.40
      183 131.40
10/01/2025 16:06:08.008 10   131.48
      10 131.48
      10 131.48
10/01/2025 16:06:07.076 1   131.46
      1 131.46
      1 131.46
10/01/2025 16:06:04.294 100   131.50
      100 131.50
      100 131.50
10/01/2025 16:06:02.564 30   131.54
      30 131.54
      30 131.54
10/01/2025 16:05:59.823 5   131.56
      5 131.56
      5 131.56
10/01/2025 16:05:59.560 100   131.60
      100 131.60
      100 131.60
10/01/2025 16:05:54.705 2   131.66
      2 131.66
      2 131.66
10/01/2025 16:05:53.655 2   131.64
      2 131.64
      2 131.64
10/01/2025 16:05:53.380 8   131.64
      8 131.64
      8 131.64
10/01/2025 16:05:51.066 1   131.62
      1 131.62
      1 131.62
10/01/2025 16:05:46.319 50   131.68
      50 131.68
      50 131.68
10/01/2025 16:05:39.360 15   131.58
      15 131.58
      15 131.58
10/01/2025 16:05:34.122 20   131.64
      20 131.64
      20 131.64
10/01/2025 16:05:31.868 15   131.66
      15 131.66
      15 131.66
10/01/2025 16:05:16.333 5   131.68
      5 131.68
      5 131.68
10/01/2025 16:05:10.543 20   131.58
      20 131.58
      20 131.58
10/01/2025 16:05:07.218 50   131.42
      50 131.42
      50 131.42
10/01/2025 16:05:06.836 3   131.40
      3 131.40
      3 131.40
10/01/2025 16:05:02.206 2   131.42
      2 131.42
      2 131.42
10/01/2025 16:04:42.537 10   131.44
      10 131.44
      10 131.44
10/01/2025 16:04:36.594 20   131.44
      20 131.44
      20 131.44
10/01/2025 16:04:29.121 1   131.46
      1 131.46
      1 131.46
10/01/2025 16:04:27.587 76   131.46
      76 131.46
      76 131.46
10/01/2025 16:04:17.775 40   131.38
      40 131.38
      40 131.38
10/01/2025 16:04:16.113 1   131.42
      1 131.42
      1 131.42
10/01/2025 16:04:03.896 18   131.52
      18 131.52
      18 131.52
10/01/2025 16:03:56.849 4   131.56
      4 131.56
      4 131.56
10/01/2025 16:03:50.288 25   131.50
      25 131.50
      25 131.50
10/01/2025 16:03:38.537 8   131.48
      8 131.48
      8 131.48
10/01/2025 16:03:34.190 10   131.52
      10 131.52
      10 131.52
10/01/2025 16:03:33.390 10   131.48
      10 131.48
      10 131.48
10/01/2025 16:03:30.029 10   131.44
      10 131.44
      10 131.44
10/01/2025 16:03:28.218 47   131.46
      47 131.46
      47 131.46
10/01/2025 16:03:25.789 36   131.32
      36 131.32
      36 131.32
10/01/2025 16:03:20.561 40   131.24
      40 131.24
      40 131.24
10/01/2025 16:03:14.254 6   131.28
      6 131.28
      6 131.28
10/01/2025 16:03:00.237 300   131.44
      300 131.44
      300 131.44
10/01/2025 16:02:58.650 350   131.44
      350 131.44
      350 131.44
10/01/2025 16:02:49.355 10   131.40
      10 131.40
      10 131.40
10/01/2025 16:02:46.570 45   131.40
      45 131.40
      45 131.40
10/01/2025 16:02:41.087 35   131.38
      35 131.38
      35 131.38
10/01/2025 16:02:35.993 7   131.52
      7 131.52
      7 131.52
10/01/2025 16:02:27.371 1   131.48
      1 131.48
      1 131.48
10/01/2025 16:02:25.350 50   131.54
      50 131.54
      50 131.54
10/01/2025 16:02:14.844 1   131.46
      1 131.46
      1 131.46
10/01/2025 16:02:07.588 23   131.52
      23 131.52
      23 131.52
10/01/2025 16:02:03.431 100   131.50
      100 131.50
      100 131.50
10/01/2025 16:01:59.685 1   131.44
      1 131.44
      1 131.44
10/01/2025 16:01:56.665 380   131.54
      380 131.54
      380 131.54
10/01/2025 16:01:52.322 10   131.38
      10 131.38
      10 131.38
10/01/2025 16:01:46.347 2   131.38
      2 131.38
      2 131.38
10/01/2025 16:01:42.664 1   131.40
      1 131.40
      1 131.40
10/01/2025 16:01:34.585 2   131.36
      2 131.36
      2 131.36
10/01/2025 16:01:29.774 50   131.50
      50 131.50
      50 131.50
10/01/2025 16:01:24.460 5   131.62
      5 131.62
      5 131.62
10/01/2025 16:01:20.425 23   131.66
      23 131.66
      23 131.66
10/01/2025 16:01:13.560 10   131.42
      10 131.42
      10 131.42
10/01/2025 16:01:07.746 1   131.42
      1 131.42
      1 131.42
10/01/2025 16:01:07.338 5   131.44
      5 131.44
      5 131.44
10/01/2025 16:01:06.914 35   131.40
      35 131.40
      35 131.40
10/01/2025 16:01:01.589 25   131.54
      25 131.54
      25 131.54
10/01/2025 16:00:59.642 50   131.54
      50 131.54
      50 131.54
10/01/2025 16:00:49.728 76   131.50
      15 131.50
      76 131.50
      11 131.50
      50 131.50
10/01/2025 16:00:39.162 40   131.56
      40 131.56
      40 131.56
10/01/2025 16:00:38.646 3   131.56
      3 131.56
      3 131.56
10/01/2025 16:00:36.672 2   131.78
      2 131.78
      2 131.78
10/01/2025 16:00:33.321 70   131.78
      70 131.78
      70 131.78
10/01/2025 16:00:28.378 1   131.84
      1 131.84
      1 131.84
10/01/2025 16:00:27.407 26   131.76
      26 131.76
      26 131.76
10/01/2025 16:00:06.839 7   131.74
      7 131.74
      7 131.74
10/01/2025 16:00:06.749 200   131.78
      200 131.78
      200 131.78
10/01/2025 16:00:05.338 1   131.62
      1 131.62
      1 131.62
10/01/2025 16:00:04.722 12   131.64
      12 131.64
      12 131.64
10/01/2025 16:00:03.910 20   131.70
      20 131.70
      20 131.70
10/01/2025 15:59:56.376 1   132.10
      1 132.10
      1 132.10
10/01/2025 15:59:53.421 30   132.00
      30 132.00
      30 132.00
10/01/2025 15:59:46.596 10   132.06
      10 132.06
      10 132.06
10/01/2025 15:59:33.857 5   131.98
      5 131.98
      5 131.98
10/01/2025 15:59:33.717 20   131.98
      20 131.98
      20 131.98
10/01/2025 15:59:32.694 25   131.94
      25 131.94
      25 131.94
10/01/2025 15:59:31.930 147   131.98
      147 131.98
      147 131.98
10/01/2025 15:59:31.248 197   132.00
      197 132.00
      197 132.00
10/01/2025 15:59:23.350 60   132.10
      60 132.10
      60 132.10
10/01/2025 15:59:13.332 10   132.02
      10 132.02
      10 132.02
10/01/2025 15:59:00.773 26   131.98
      26 131.98
      26 131.98
10/01/2025 15:58:43.835 91   131.96
      91 131.96
      91 131.96
10/01/2025 15:58:43.673 32   131.98
      32 131.98
      32 131.98
10/01/2025 15:58:41.708 66   132.00
      1 132.00
      65 132.00
      66 132.00
10/01/2025 15:58:33.075 25   132.10
      25 132.10
      25 132.10
10/01/2025 15:58:31.189 4   132.02
      4 132.02
      4 132.02
10/01/2025 15:58:27.766 500   132.04
      500 132.04
      500 132.04
10/01/2025 15:58:26.672 150   132.04
      150 132.04
      150 132.04
10/01/2025 15:58:18.036 100   131.98
      100 131.98
      100 131.98
10/01/2025 15:58:06.921 25   132.02
      25 132.02
      25 132.02
10/01/2025 15:58:02.196 20   132.08
      20 132.08
      20 132.08
10/01/2025 15:57:53.518 15   132.10
      15 132.10
      15 132.10
10/01/2025 15:57:51.390 50   131.90
      50 131.90
      30 131.90
      20 131.90
10/01/2025 15:57:39.605 30   131.76
      30 131.76
      30 131.76
10/01/2025 15:57:39.390 30   131.78
      30 131.78
      30 131.78
10/01/2025 15:57:27.535 1   132.00
      1 132.00
      1 132.00
10/01/2025 15:57:26.168 100   132.08
      100 132.08
      100 132.08
10/01/2025 15:57:26.001 13   132.08
      13 132.08
      13 132.08
10/01/2025 15:57:14.693 4   132.04
      4 132.04
      4 132.04
10/01/2025 15:57:00.505 15   131.96
      15 131.96
      15 131.96
10/01/2025 15:56:52.529 106   132.06
      106 132.06
      106 132.06
10/01/2025 15:56:39.874 400   132.00
      400 132.00
      400 132.00
10/01/2025 15:56:38.234 122   131.96
      122 131.96
      122 131.96
10/01/2025 15:56:27.095 2   131.98
      2 131.98
      2 131.98
10/01/2025 15:56:23.445 19   131.82
      19 131.82
      19 131.82
10/01/2025 15:56:21.738 51   132.00
      51 132.00
      51 132.00
10/01/2025 15:56:20.293 2   131.86
      2 131.86
      2 131.86
10/01/2025 15:56:09.295 35   132.02
      35 132.02
      20 132.02
      15 132.02
10/01/2025 15:56:09.216 400   132.02
      400 132.02
      400 132.02
10/01/2025 15:56:07.896 40   131.80
      40 131.80
      40 131.80
10/01/2025 15:55:54.951 330   131.70
      330 131.70
      330 131.70
10/01/2025 15:55:31.522 225   131.86
      225 131.86
      225 131.86
10/01/2025 15:55:26.264 50   131.88
      50 131.88
      50 131.88
10/01/2025 15:55:21.990 50   131.94
      50 131.94
      50 131.94
10/01/2025 15:55:17.753 25   131.72
      25 131.72
      25 131.72
10/01/2025 15:55:17.328 145   131.78
      100 131.78
      15 131.78
      9 131.78
      20 131.78
      1 131.78
      145 131.78
10/01/2025 15:54:55.635 10   131.78
      10 131.78
      10 131.78
10/01/2025 15:54:54.452 50   131.80
      50 131.80
      50 131.80
10/01/2025 15:54:54.235 10   131.74
      10 131.74
      10 131.74
10/01/2025 15:54:53.641 1 100   131.82
      1 100 131.82
      1 100 131.82
10/01/2025 15:54:52.780 50   131.80
      50 131.80
      50 131.80
10/01/2025 15:54:51.680 24   131.72
      24 131.72
      24 131.72
10/01/2025 15:54:47.465 1   131.82
      1 131.82
      1 131.82
10/01/2025 15:54:37.232 260   131.90
      260 131.90
      260 131.90
10/01/2025 15:54:36.289 2   131.84
      2 131.84
      2 131.84
10/01/2025 15:54:35.940 36   131.88
      36 131.88
      36 131.88
10/01/2025 15:54:33.330 30   131.82
      30 131.82
      30 131.82
10/01/2025 15:54:31.147 1   131.90
      1 131.90
      1 131.90
10/01/2025 15:54:30.421 50   131.92
      50 131.92
      50 131.92
10/01/2025 15:54:27.995 1   131.94
      1 131.94
      1 131.94
10/01/2025 15:54:27.180 160   131.92
      160 131.92
      160 131.92
10/01/2025 15:54:22.311 4   131.86
      4 131.86
      4 131.86
10/01/2025 15:54:20.097 15   131.82
      15 131.82
      15 131.82
10/01/2025 15:54:19.134 40   131.76
      40 131.76
      40 131.76
10/01/2025 15:54:18.840 5   131.80
      5 131.80
      5 131.80
10/01/2025 15:54:15.336 120   131.92
      120 131.92
      120 131.92
10/01/2025 15:54:14.183 3   131.92
      3 131.92
      3 131.92
10/01/2025 15:54:07.451 15   131.90
      15 131.90
      15 131.90
10/01/2025 15:54:06.428 10   131.82
      10 131.82
      10 131.82
10/01/2025 15:53:59.613 5   131.84
      5 131.84
      5 131.84
10/01/2025 15:53:56.582 500   131.84
      500 131.84
      500 131.84
10/01/2025 15:53:54.369 50   131.88
      50 131.88
      50 131.88
10/01/2025 15:53:53.517 30   131.88
      30 131.88
      30 131.88
10/01/2025 15:53:46.794 100   131.86
      100 131.86
      100 131.86
10/01/2025 15:53:39.533 50   131.74
      50 131.74
      50 131.74
10/01/2025 15:53:24.115 88   131.60
      88 131.60
      88 131.60
10/01/2025 15:53:21.439 75   131.70
      75 131.70
      75 131.70
10/01/2025 15:53:20.310 2   131.66
      2 131.66
      2 131.66
10/01/2025 15:53:03.520 42   131.60
      42 131.60
      42 131.60
10/01/2025 15:52:53.806 29   131.58
      29 131.58
      29 131.58
10/01/2025 15:52:49.915 11   131.52
      11 131.52
      11 131.52
10/01/2025 15:52:38.220 30   131.52
      30 131.52
      30 131.52
10/01/2025 15:52:37.683 6   131.54
      6 131.54
      6 131.54
10/01/2025 15:52:33.109 7   131.48
      7 131.48
      7 131.48
10/01/2025 15:52:32.743 100   131.50
      100 131.50
      100 131.50
10/01/2025 15:52:30.190 5   131.60
      5 131.60
      5 131.60
10/01/2025 15:52:28.399 500   131.58
      500 131.58
      500 131.58
10/01/2025 15:52:26.315 25   131.60
      25 131.60
      25 131.60
10/01/2025 15:52:21.264 15   131.62
      15 131.62
      15 131.62
10/01/2025 15:52:16.772 50   131.68
      50 131.68
      50 131.68
10/01/2025 15:52:10.934 200   131.68
      200 131.68
      200 131.68
10/01/2025 15:52:09.427 1   131.86
      1 131.86
      1 131.86
10/01/2025 15:52:07.817 6   131.80
      6 131.80
      6 131.80
10/01/2025 15:51:56.181 55   131.72
      55 131.72
      55 131.72
10/01/2025 15:51:45.370 20   131.54
      20 131.54
      20 131.54
10/01/2025 15:51:43.849 622   131.50
      622 131.50
      22 131.50
      600 131.50
10/01/2025 15:51:39.739 10   131.70
      10 131.70
      10 131.70
10/01/2025 15:51:31.383 52   131.78
      52 131.78
      52 131.78
10/01/2025 15:51:28.455 16   131.78
      16 131.78
      16 131.78
10/01/2025 15:51:25.405 40   131.78
      40 131.78
      40 131.78
10/01/2025 15:51:21.277 100   131.70
      100 131.70
      100 131.70
10/01/2025 15:51:21.145 40   131.66
      40 131.66
      40 131.66
10/01/2025 15:51:05.859 62   131.42
      62 131.42
      62 131.42
10/01/2025 15:51:04.230 500   131.46
      500 131.46
      500 131.46
10/01/2025 15:50:54.354 19   131.48
      19 131.48
      19 131.48
10/01/2025 15:50:54.182 150   131.48
      150 131.48
      150 131.48
10/01/2025 15:50:47.343 500   131.48
      500 131.48
      500 131.48
10/01/2025 15:50:43.297 10   131.52
      10 131.52
      10 131.52
10/01/2025 15:50:35.728 3   131.48
      3 131.48
      3 131.48
10/01/2025 15:50:35.379 5   131.50
      5 131.50
      5 131.50
10/01/2025 15:50:31.311 30   131.38
      30 131.38
      30 131.38
10/01/2025 15:50:30.539 60   131.26
      2 131.26
      58 131.26
      60 131.26
10/01/2025 15:50:25.175 50   131.36
      50 131.36
      50 131.36
10/01/2025 15:50:20.280 30   131.32
      30 131.32
      30 131.32
10/01/2025 15:50:08.947 20   131.38
      20 131.38
      20 131.38
10/01/2025 15:50:04.575 30   131.38
      30 131.38
      30 131.38
10/01/2025 15:50:03.162 2   131.40
      2 131.40
      2 131.40
10/01/2025 15:50:01.660 20   131.40
      20 131.40
      20 131.40
10/01/2025 15:49:59.728 10   131.46
      10 131.46
      10 131.46
10/01/2025 15:49:56.019 7   131.44
      7 131.44
      7 131.44

       

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)