Tradegate Exchange

HOCHTIEF AG

482

382

148.30

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:23.863	4		148.30
			4	148.30
			4	148.30
10/04/2025	21:57:14.779	1		148.30
			1	148.30
			1	148.30
10/04/2025	21:42:13.763	15		146.90
			10	146.90
			5	146.90
			15	146.90
10/04/2025	21:41:00.325	10		147.20
			10	147.20
			10	147.20
10/04/2025	20:53:10.287	10		148.00
			10	148.00
			10	148.00
10/04/2025	20:52:05.923	40		148.10
			40	148.10
			40	148.10
10/04/2025	20:42:59.349	1		148.30
			1	148.30
			1	148.30
10/04/2025	20:34:46.340	6		148.10
			6	148.10
			6	148.10
10/04/2025	20:26:14.217	10		148.30
			10	148.30
			10	148.30
10/04/2025	20:20:42.508	20		147.60
			20	147.60
			10	147.60
			10	147.60
10/04/2025	20:15:49.500	1		147.10
			1	147.10
			1	147.10
10/04/2025	20:15:46.511	10		146.50
			10	146.50
			10	146.50
10/04/2025	20:15:10.408	10		146.90
			10	146.90
			10	146.90
10/04/2025	19:51:04.284	5		147.20
			5	147.20
			5	147.20
10/04/2025	19:48:13.677	10		147.10
			10	147.10
			10	147.10
10/04/2025	19:41:10.932	10		146.10
			10	146.10
			10	146.10
10/04/2025	19:31:58.198	7		146.40
			7	146.40
			7	146.40
10/04/2025	19:30:54.417	10		146.50
			10	146.50
			10	146.50
10/04/2025	19:30:54.126	10		145.60
			10	145.60
			10	145.60
10/04/2025	19:30:46.685	4		145.20
			4	145.20
			4	145.20
10/04/2025	19:27:20.064	10		145.10
			10	145.10
			10	145.10
10/04/2025	19:18:38.488	302		144.40
			302	144.40
			302	144.40
10/04/2025	19:18:14.676	50		144.40
			10	144.40
			40	144.40
			50	144.40
10/04/2025	19:15:50.252	1		145.80
			1	145.80
			1	145.80
10/04/2025	19:15:39.549	3		144.30
			3	144.30
			3	144.30
10/04/2025	19:07:55.682	15		145.00
			10	145.00
			5	145.00
			15	145.00
10/04/2025	19:02:13.925	15		145.80
			15	145.80
			15	145.80
10/04/2025	18:45:12.981	3		144.80
			3	144.80
			3	144.80
10/04/2025	18:44:58.680	1		146.30
			1	146.30
			1	146.30
10/04/2025	18:40:27.277	10		146.00
			10	146.00
			10	146.00
10/04/2025	18:23:47.376	35		143.50
			35	143.50
			20	143.50
			15	143.50
10/04/2025	18:15:08.421	102		144.30
			17	144.30
			15	144.30
			32	144.30
			70	144.30
			70	144.30
10/04/2025	18:15:08.303	50		144.30
			10	144.30
			2	144.30
			20	144.30
			50	144.30
			18	144.30
10/04/2025	18:12:23.213	8		146.00
			8	146.00
			8	146.00
10/04/2025	18:06:52.466	4		145.60
			4	145.60
			4	145.60
10/04/2025	18:04:10.143	20		145.60
			10	145.60
			20	145.60
			10	145.60
10/04/2025	18:03:44.489	10		146.00
			10	146.00
			10	146.00
10/04/2025	18:03:17.920	40		146.00
			40	146.00
			40	146.00
10/04/2025	18:01:53.551	50		145.60
			50	145.60
			50	145.60
10/04/2025	17:57:31.297	10		146.30
			10	146.30
			10	146.30
10/04/2025	17:56:40.188	40		146.00
			40	146.00
			40	146.00
10/04/2025	17:52:35.306	40		145.60
			40	145.60
			40	145.60
10/04/2025	17:51:11.395	40		145.60
			40	145.60
			40	145.60
10/04/2025	17:46:35.654	10		145.70
			10	145.70
			10	145.70
10/04/2025	17:46:31.620	40		145.70
			40	145.70
			40	145.70
10/04/2025	17:44:47.552	5		146.30
			5	146.30
			5	146.30
10/04/2025	17:35:50.386	80		146.00
			50	146.00
			30	146.00
			80	146.00
10/04/2025	17:35:43.694	20		146.70
			20	146.70
			20	146.70
10/04/2025	17:29:58.137	70		146.20
			70	146.20
			70	146.20
10/04/2025	17:26:47.546	40		146.60
			40	146.60
			40	146.60
10/04/2025	17:26:25.293	150		146.40
			150	146.40
			70	146.40
			80	146.40
10/04/2025	17:26:14.003	70		146.40
			70	146.40
			70	146.40
10/04/2025	17:19:27.455	10		147.00
			10	147.00
			10	147.00
10/04/2025	17:19:20.673	30		147.10
			30	147.10
			30	147.10
10/04/2025	17:18:05.238	2		147.30
			2	147.30
			2	147.30
10/04/2025	17:17:50.036	5		147.00
			5	147.00
			5	147.00
10/04/2025	17:16:56.895	70		147.10
			70	147.10
			70	147.10
10/04/2025	17:13:54.527	70		147.20
			70	147.20
			70	147.20
10/04/2025	17:12:08.871	68		147.20
			68	147.20
			68	147.20
10/04/2025	17:11:29.448	14		147.20
			14	147.20
			14	147.20
10/04/2025	17:10:30.484	11		147.00
			11	147.00
			11	147.00
10/04/2025	17:09:18.313	30		146.90
			30	146.90
			30	146.90
10/04/2025	17:09:14.759	40		146.90
			40	146.90
			40	146.90
10/04/2025	17:07:10.085	70		146.70
			70	146.70
			70	146.70
10/04/2025	17:07:07.584	7		146.70
			7	146.70
			7	146.70
10/04/2025	17:04:10.044	40		146.60
			40	146.60
			40	146.60
10/04/2025	16:57:49.963	12		146.80
			12	146.80
			12	146.80
10/04/2025	16:57:04.460	70		147.10
			70	147.10
			70	147.10
10/04/2025	16:54:01.788	60		147.50
			60	147.50
			60	147.50
10/04/2025	16:51:31.149	60		147.70
			60	147.70
			60	147.70
10/04/2025	16:51:25.916	70		147.70
			70	147.70
			70	147.70
10/04/2025	16:51:04.424	70		147.70
			70	147.70
			70	147.70
10/04/2025	16:43:42.968	25		147.60
			25	147.60
			25	147.60
10/04/2025	16:43:12.246	50		147.90
			50	147.90
			50	147.90
10/04/2025	16:36:32.101	29		147.70
			29	147.70
			29	147.70
10/04/2025	16:33:07.826	10		147.20
			10	147.20
			10	147.20
10/04/2025	16:32:25.750	15		147.00
			15	147.00
			15	147.00
10/04/2025	16:31:26.522	1		146.90
			1	146.90
			1	146.90
10/04/2025	16:27:48.974	2		146.60
			2	146.60
			2	146.60
10/04/2025	16:27:47.604	20		146.90
			20	146.90
			20	146.90
10/04/2025	16:24:23.775	10		147.10
			10	147.10
			10	147.10
10/04/2025	16:16:13.646	10		147.00
			10	147.00
			10	147.00
10/04/2025	16:11:46.988	10		146.70
			10	146.70
			10	146.70
10/04/2025	16:09:34.695	20		147.00
			20	147.00
			20	147.00
10/04/2025	16:06:18.405	70		147.30
			70	147.30
			70	147.30
10/04/2025	15:59:36.394	20		146.70
			20	146.70
			20	146.70
10/04/2025	15:59:31.442	60		146.70
			60	146.70
			60	146.70
10/04/2025	15:59:17.450	70		146.70
			70	146.70
			70	146.70
10/04/2025	15:56:17.418	60		147.00
			60	147.00
			60	147.00
10/04/2025	15:56:05.891	70		147.00
			70	147.00
			70	147.00
10/04/2025	15:55:48.091	33		147.20
			33	147.20
			33	147.20
10/04/2025	15:46:18.393	1		147.10
			1	147.10
			1	147.10
10/04/2025	15:38:06.754	1		146.60
			1	146.60
			1	146.60
10/04/2025	15:36:43.573	1		147.00
			1	147.00
			1	147.00
10/04/2025	15:36:31.229	10		147.20
			10	147.20
			10	147.20
10/04/2025	15:35:17.538	2		147.30
			2	147.30
			2	147.30
10/04/2025	15:30:06.532	3		147.60
			3	147.60
			3	147.60
10/04/2025	15:26:29.808	7		147.80
			7	147.80
			7	147.80
10/04/2025	15:23:19.582	2		148.30
			2	148.30
			2	148.30
10/04/2025	15:22:38.027	7		148.20
			7	148.20
			7	148.20
10/04/2025	15:18:31.778	10		148.10
			10	148.10
			10	148.10
10/04/2025	15:17:05.173	30		148.10
			30	148.10
			30	148.10
10/04/2025	14:59:47.756	18		147.70
			18	147.70
			18	147.70
10/04/2025	14:57:00.111	1		147.00
			1	147.00
			1	147.00
10/04/2025	14:53:50.065	5		146.80
			5	146.80
			5	146.80
10/04/2025	14:53:34.540	50		146.80
			50	146.80
			50	146.80
10/04/2025	14:51:52.164	25		146.80
			25	146.80
			25	146.80
10/04/2025	14:43:04.958	25		146.80
			25	146.80
			25	146.80
10/04/2025	14:35:51.838	12		146.50
			12	146.50
			12	146.50
10/04/2025	14:30:02.093	60		146.50
			60	146.50
			60	146.50
10/04/2025	14:22:38.171	50		146.10
			50	146.10
			50	146.10
10/04/2025	14:13:23.203	40		146.30
			40	146.30
			40	146.30
10/04/2025	14:10:26.888	7		146.10
			7	146.10
			7	146.10
10/04/2025	14:05:11.528	135		145.60
			5	145.60
			130	145.60
			5	145.60
			70	145.60
			60	145.60
10/04/2025	14:04:19.260	70		145.60
			70	145.60
			70	145.60
10/04/2025	14:04:16.165	3		145.70
			3	145.70
			3	145.70
10/04/2025	13:59:14.091	1		146.00
			1	146.00
			1	146.00
10/04/2025	13:54:10.331	7		146.10
			7	146.10
			7	146.10
10/04/2025	13:50:27.359	27		146.00
			20	146.00
			7	146.00
			27	146.00
10/04/2025	13:45:01.716	40		146.20
			40	146.20
			40	146.20
10/04/2025	13:36:17.285	15		146.30
			15	146.30
			15	146.30
10/04/2025	13:33:06.952	70		146.30
			70	146.30
			70	146.30
10/04/2025	13:21:19.921	70		146.90
			70	146.90
			70	146.90
10/04/2025	13:21:16.407	60		146.90
			60	146.90
			60	146.90
10/04/2025	13:17:41.762	29		146.90
			29	146.90
			29	146.90
10/04/2025	13:07:06.328	17		146.40
			17	146.40
			17	146.40
10/04/2025	13:06:39.935	68		146.70
			68	146.70
			68	146.70
10/04/2025	13:06:19.645	15		146.80
			15	146.80
			15	146.80
10/04/2025	13:02:59.611	35		147.30
			35	147.30
			35	147.30
10/04/2025	13:02:10.741	70		147.60
			70	147.60
			70	147.60
10/04/2025	12:59:43.584	7		146.80
			7	146.80
			7	146.80
10/04/2025	12:58:57.251	70		147.00
			70	147.00
			70	147.00
10/04/2025	12:58:41.717	7		147.00
			7	147.00
			7	147.00
10/04/2025	12:58:10.125	10		147.00
			10	147.00
			10	147.00
10/04/2025	12:53:12.284	20		147.00
			20	147.00
			20	147.00
10/04/2025	12:46:55.623	1		147.30
			1	147.30
			1	147.30
10/04/2025	12:44:22.006	8		147.50
			8	147.50
			8	147.50
10/04/2025	12:44:08.073	70		147.30
			70	147.30
			70	147.30
10/04/2025	12:43:25.916	30		147.50
			30	147.50
			30	147.50
10/04/2025	12:43:24.031	70		147.50
			70	147.50
			70	147.50
10/04/2025	12:42:49.006	5		147.60
			5	147.60
			5	147.60
10/04/2025	12:39:29.238	20		147.50
			20	147.50
			20	147.50
10/04/2025	12:38:52.261	70		147.50
			70	147.50
			70	147.50
10/04/2025	12:34:23.880	20		147.00
			20	147.00
			20	147.00
10/04/2025	12:34:20.354	70		147.00
			70	147.00
			70	147.00
10/04/2025	12:33:27.505	70		147.00
			70	147.00
			70	147.00
10/04/2025	12:23:29.837	68		146.50
			68	146.50
			68	146.50
10/04/2025	12:23:07.244	35		146.50
			35	146.50
			35	146.50
10/04/2025	12:21:18.451	10		146.70
			10	146.70
			10	146.70
10/04/2025	12:20:03.582	32		146.70
			32	146.70
			32	146.70
10/04/2025	12:19:48.286	70		146.70
			70	146.70
			70	146.70
10/04/2025	12:18:32.300	70		146.50
			70	146.50
			70	146.50
10/04/2025	12:18:28.764	8		146.50
			8	146.50
			8	146.50
10/04/2025	12:16:47.247	21		146.50
			21	146.50
			21	146.50
10/04/2025	12:14:34.965	20		146.60
			20	146.60
			20	146.60
10/04/2025	12:10:16.060	50		146.60
			50	146.60
			50	146.60
10/04/2025	12:09:15.048	5		146.50
			5	146.50
			5	146.50
10/04/2025	12:05:51.472	50		146.00
			50	146.00
			50	146.00
10/04/2025	12:05:51.371	10		146.00
			10	146.00
			6	146.00
			4	146.00
10/04/2025	12:05:03.154	40		146.10
			40	146.10
			40	146.10
10/04/2025	11:54:28.718	50		146.10
			50	146.10
			50	146.10
10/04/2025	11:53:36.680	50		146.20
			50	146.20
			50	146.20
10/04/2025	11:47:33.494	10		146.20
			10	146.20
			10	146.20
10/04/2025	11:43:52.670	30		146.60
			30	146.60
			30	146.60
10/04/2025	11:43:49.462	70		146.60
			70	146.60
			70	146.60
10/04/2025	11:43:20.443	50		146.60
			50	146.60
			50	146.60
10/04/2025	11:40:32.642	25		146.90
			25	146.90
			25	146.90
10/04/2025	11:40:29.825	34		146.90
			34	146.90
			34	146.90
10/04/2025	11:38:50.060	50		146.90
			50	146.90
			50	146.90
10/04/2025	11:37:17.066	28		146.50
			28	146.50
			28	146.50
10/04/2025	11:37:16.982	10		146.50
			10	146.50
			10	146.50
10/04/2025	11:30:12.841	20		146.80
			20	146.80
			20	146.80
10/04/2025	11:29:58.417	70		146.90
			70	146.90
			70	146.90
10/04/2025	11:26:54.574	29		147.00
			29	147.00
			26	147.00
			3	147.00
10/04/2025	11:25:59.314	25		147.50
			25	147.50
			25	147.50
10/04/2025	11:22:30.342	1		147.70
			1	147.70
			1	147.70
10/04/2025	11:19:12.136	70		147.40
			70	147.40
			70	147.40
10/04/2025	11:19:12.000	70		147.40
			70	147.40
			70	147.40
10/04/2025	11:19:09.007	70		147.40
			70	147.40
			70	147.40
10/04/2025	11:18:10.326	70		147.40
			70	147.40
			70	147.40
10/04/2025	11:17:19.099	70		147.40
			70	147.40
			70	147.40
10/04/2025	11:11:38.605	25		147.30
			25	147.30
			25	147.30
10/04/2025	11:10:06.837	20		147.60
			20	147.60
			20	147.60
10/04/2025	11:07:49.558	50		147.80
			50	147.80
			50	147.80
10/04/2025	11:05:17.433	16		147.80
			16	147.80
			16	147.80
10/04/2025	11:03:01.561	30		147.60
			30	147.60
			30	147.60
10/04/2025	10:57:31.059	40		147.80
			40	147.80
			40	147.80
10/04/2025	10:55:41.709	25		147.80
			25	147.80
			25	147.80
10/04/2025	10:55:05.064	25		148.00
			25	148.00
			25	148.00
10/04/2025	10:49:30.327	2		148.20
			2	148.20
			2	148.20
10/04/2025	10:48:35.858	10		148.10
			10	148.10
			10	148.10
10/04/2025	10:46:56.399	40		148.40
			40	148.40
			40	148.40
10/04/2025	10:46:44.414	20		148.40
			20	148.40
			20	148.40
10/04/2025	10:46:01.667	34		148.40
			34	148.40
			34	148.40
10/04/2025	10:45:40.769	25		148.70
			25	148.70
			25	148.70
10/04/2025	10:45:24.473	10		148.50
			10	148.50
			10	148.50
10/04/2025	10:44:56.615	3		148.20
			3	148.20
			3	148.20
10/04/2025	10:43:53.794	20		148.10
			20	148.10
			20	148.10
10/04/2025	10:42:43.676	20		148.20
			20	148.20
			20	148.20
10/04/2025	10:41:20.409	30		148.00
			30	148.00
			30	148.00
10/04/2025	10:38:42.807	50		147.30
			50	147.30
			50	147.30
10/04/2025	10:37:20.576	40		147.50
			40	147.50
			40	147.50
10/04/2025	10:35:34.166	40		147.60
			40	147.60
			40	147.60
10/04/2025	10:30:21.642	35		148.00
			35	148.00
			10	148.00
			25	148.00
10/04/2025	10:29:58.184	4		148.50
			4	148.50
			4	148.50
10/04/2025	10:29:17.997	3		148.70
			3	148.70
			3	148.70
10/04/2025	10:26:40.109	2		148.70
			2	148.70
			2	148.70
10/04/2025	10:25:58.944	10		148.80
			10	148.80
			10	148.80
10/04/2025	10:23:41.211	25		149.00
			25	149.00
			25	149.00
10/04/2025	10:21:23.299	7		149.60
			7	149.60
			7	149.60
10/04/2025	10:20:43.633	7		149.70
			7	149.70
			7	149.70
10/04/2025	10:20:02.478	50		149.80
			50	149.80
			50	149.80
10/04/2025	10:17:25.007	15		149.70
			15	149.70
			15	149.70
10/04/2025	10:16:08.628	10		149.80
			10	149.80
			10	149.80
10/04/2025	10:15:58.945	10		149.90
			10	149.90
			10	149.90
10/04/2025	10:15:41.108	25		149.50
			25	149.50
			25	149.50
10/04/2025	10:15:19.633	40		149.60
			40	149.60
			40	149.60
10/04/2025	10:13:42.358	60		148.90
			60	148.90
			60	148.90
10/04/2025	10:13:36.668	2		149.00
			2	149.00
			2	149.00
10/04/2025	10:12:02.791	40		148.60
			40	148.60
			40	148.60
10/04/2025	10:09:02.600	50		148.90
			50	148.90
			50	148.90
10/04/2025	10:07:51.472	20		148.80
			20	148.80
			20	148.80
10/04/2025	10:05:43.976	70		148.60
			70	148.60
			70	148.60
10/04/2025	10:03:22.294	30		148.50
			30	148.50
			30	148.50
10/04/2025	10:02:16.494	70		149.00
			70	149.00
			70	149.00
10/04/2025	10:02:07.342	25		149.00
			25	149.00
			23	149.00
			2	149.00
10/04/2025	09:59:57.904	10		149.90
			10	149.90
			10	149.90
10/04/2025	09:58:52.225	60		150.10
			60	150.10
			60	150.10
10/04/2025	09:58:41.299	2		149.90
			2	149.90
			2	149.90
10/04/2025	09:58:33.341	30		149.70
			30	149.70
			30	149.70
10/04/2025	09:57:58.472	9		149.70
			9	149.70
			9	149.70
10/04/2025	09:56:31.647	70		150.00
			70	150.00
			70	150.00
10/04/2025	09:55:35.043	2		150.20
			2	150.20
			2	150.20
10/04/2025	09:55:06.607	70		150.10
			70	150.10
			70	150.10
10/04/2025	09:54:46.093	15		150.30
			15	150.30
			15	150.30
10/04/2025	09:54:09.708	70		150.10
			70	150.10
			70	150.10
10/04/2025	09:52:05.619	70		150.00
			70	150.00
			70	150.00
10/04/2025	09:51:35.584	50		150.50
			30	150.50
			20	150.50
			50	150.50
10/04/2025	09:51:04.593	50		150.30
			50	150.30
			50	150.30
10/04/2025	09:49:23.802	20		150.30
			20	150.30
			20	150.30
10/04/2025	09:48:59.032	18		150.20
			18	150.20
			18	150.20
10/04/2025	09:48:48.816	60		150.40
			60	150.40
			60	150.40
10/04/2025	09:47:14.510	40		150.00
			40	150.00
			40	150.00
10/04/2025	09:46:38.419	14		150.20
			14	150.20
			14	150.20
10/04/2025	09:46:33.414	56		150.20
			56	150.20
			56	150.20
10/04/2025	09:46:30.131	20		150.00
			20	150.00
			20	150.00
10/04/2025	09:46:27.206	35		150.00
			35	150.00
			35	150.00
10/04/2025	09:46:27.003	50		149.70
			39	149.70
			5	149.70
			6	149.70
			50	149.70
10/04/2025	09:45:01.622	60		149.90
			60	149.90
			60	149.90
10/04/2025	09:44:38.641	50		149.80
			50	149.80
			50	149.80
10/04/2025	09:44:36.380	4		149.90
			4	149.90
			4	149.90
10/04/2025	09:44:00.238	70		149.70
			70	149.70
			70	149.70
10/04/2025	09:43:56.532	216		149.90
			216	149.90
			216	149.90
10/04/2025	09:43:49.283	424		149.80
			424	149.80
			70	149.80
			354	149.80
10/04/2025	09:43:13.318	40		149.80
			40	149.80
			40	149.80
10/04/2025	09:41:35.659	320		149.00
			300	149.00
			320	149.00
			20	149.00
10/04/2025	09:41:21.339	70		149.50
			70	149.50
			70	149.50
10/04/2025	09:41:05.888	70		149.40
			70	149.40
			70	149.40
10/04/2025	09:41:00.542	70		149.70
			70	149.70
			70	149.70
10/04/2025	09:38:49.118	75		150.10
			75	150.10
			75	150.10
10/04/2025	09:38:00.545	80		150.00
			33	150.00
			11	150.00
			20	150.00
			30	150.00
			30	150.00
			36	150.00
10/04/2025	09:38:00.460	36		150.00
			26	150.00
			36	150.00
			10	150.00
10/04/2025	09:37:09.488	6		150.90
			6	150.90
			6	150.90
10/04/2025	09:34:29.699	20		151.30
			20	151.30
			20	151.30
10/04/2025	09:34:26.019	40		151.30
			40	151.30
			40	151.30
10/04/2025	09:34:25.470	40		151.30
			40	151.30
			40	151.30
10/04/2025	09:33:47.943	30		151.50
			30	151.50
			30	151.50
10/04/2025	09:31:07.367	33		151.50
			33	151.50
			33	151.50
10/04/2025	09:29:26.204	68		151.00
			20	151.00
			18	151.00
			68	151.00
			20	151.00
			10	151.00
10/04/2025	09:29:20.651	15		151.20
			15	151.20
			15	151.20
10/04/2025	09:27:21.974	14		151.60
			14	151.60
			14	151.60
10/04/2025	09:23:36.727	16		152.30
			16	152.30
			16	152.30
10/04/2025	09:22:53.133	1		152.00
			1	152.00
			1	152.00
10/04/2025	09:22:36.149	15		152.50
			15	152.50
			15	152.50
10/04/2025	09:21:00.315	134		151.90
			104	151.90
			64	151.90
			30	151.90
			70	151.90
10/04/2025	09:20:19.329	76		151.90
			6	151.90
			70	151.90
			76	151.90
10/04/2025	09:20:05.027	10		152.50
			10	152.50
			10	152.50
10/04/2025	09:17:09.256	80		152.00
			80	152.00
			80	152.00
10/04/2025	09:16:41.594	50		152.10
			50	152.10
			50	152.10
10/04/2025	09:15:53.907	13		151.70
			13	151.70
			13	151.70
10/04/2025	09:15:53.634	15		151.80
			7	151.80
			8	151.80
			15	151.80
10/04/2025	09:15:53.431	13		152.20
			13	152.20
			13	152.20
10/04/2025	09:14:29.747	45		152.40
			45	152.40
			25	152.40
			20	152.40
10/04/2025	09:13:48.454	15		152.40
			15	152.40
			15	152.40
10/04/2025	09:13:19.891	70		153.00
			70	153.00
			17	153.00
			53	153.00
10/04/2025	09:13:13.089	3		153.00
			3	153.00
			3	153.00
10/04/2025	09:13:00.787	13		153.70
			13	153.70
			13	153.70
10/04/2025	09:12:58.976	1		153.70
			1	153.70
			1	153.70
10/04/2025	09:12:57.516	3		153.80
			3	153.80
			3	153.80
10/04/2025	09:12:46.550	7		153.80
			7	153.80
			7	153.80
10/04/2025	09:12:07.064	65		153.60
			65	153.60
			65	153.60
10/04/2025	09:12:01.531	75		153.20
			20	153.20
			55	153.20
			75	153.20
10/04/2025	09:11:24.476	50		154.70
			50	154.70
			50	154.70
10/04/2025	09:11:17.607	30		154.40
			30	154.40
			30	154.40
10/04/2025	09:10:50.041	100		154.50
			100	154.50
			100	154.50
10/04/2025	09:09:47.166	8		155.40
			8	155.40
			8	155.40
10/04/2025	09:09:26.783	17		155.30
			17	155.30
			17	155.30
10/04/2025	09:08:06.623	2		155.20
			2	155.20
			2	155.20
10/04/2025	09:07:20.706	22		155.50
			22	155.50
			22	155.50
10/04/2025	09:06:26.942	6		158.40
			6	158.40
			6	158.40
10/04/2025	09:05:56.174	657		158.00
			4	158.00
			65	158.00
			65	158.00
			34	158.00
			60	158.00
			70	158.00
			423	158.00
			400	158.00
			4	158.00
			78	158.00
			100	158.00
			9	158.00
			2	158.00
10/04/2025	08:47:54.088	1		153.50
			1	153.50
			1	153.50
10/04/2025	08:46:46.164	40		154.50
			40	154.50
			40	154.50
10/04/2025	08:45:09.169	60		154.50
			60	154.50
			60	154.50
10/04/2025	08:44:59.417	10		154.50
			10	154.50
			10	154.50
10/04/2025	08:44:48.146	10		154.50
			10	154.50
			10	154.50
10/04/2025	08:44:43.367	2		153.50
			2	153.50
			2	153.50
10/04/2025	08:43:18.840	100		154.00
			100	154.00
			100	154.00
10/04/2025	08:42:34.726	10		153.00
			10	153.00
			10	153.00
10/04/2025	08:40:25.739	25		154.00
			25	154.00
			25	154.00
10/04/2025	08:39:52.874	32		154.00
			32	154.00
			32	154.00
10/04/2025	08:35:58.619	4		154.00
			4	154.00
			4	154.00
10/04/2025	08:29:25.673	100		153.50
			100	153.50
			100	153.50
10/04/2025	08:29:08.395	100		154.00
			100	154.00
			100	154.00
10/04/2025	08:28:08.379	5		154.00
			5	154.00
			5	154.00
10/04/2025	08:23:12.180	100		153.00
			100	153.00
			100	153.00

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