Nvidia Corp.

388

246

135.10

Date Time Volume Order Volume Price
10/01/2025 09:07:06.890 1   135.10
      1 135.10
      1 135.10
10/01/2025 09:06:55.094 8   135.12
      8 135.12
      8 135.12
10/01/2025 09:06:54.972 35   135.12
      35 135.12
      35 135.12
10/01/2025 09:06:45.131 5   135.02
      5 135.02
      5 135.02
10/01/2025 09:06:38.826 407   134.98
      382 134.98
      407 134.98
      25 134.98
10/01/2025 09:06:29.567 25   135.04
      25 135.04
      25 135.04
10/01/2025 09:05:58.704 150   134.96
      150 134.96
      150 134.96
10/01/2025 09:05:57.215 103   135.00
      103 135.00
      103 135.00
10/01/2025 09:05:49.700 500   135.02
      500 135.02
      500 135.02
10/01/2025 09:05:15.460 3   135.20
      3 135.20
      3 135.20
10/01/2025 09:04:14.612 20   135.14
      20 135.14
      20 135.14
10/01/2025 09:04:10.267 300   135.10
      300 135.10
      300 135.10
10/01/2025 09:03:44.464 10   135.10
      10 135.10
      10 135.10
10/01/2025 09:03:30.939 100   135.10
      100 135.10
      100 135.10
10/01/2025 09:03:15.861 24   135.10
      24 135.10
      24 135.10
10/01/2025 09:02:14.270 5   135.10
      5 135.10
      5 135.10
10/01/2025 09:01:44.648 1   135.10
      1 135.10
      1 135.10
10/01/2025 09:01:14.310 3   135.00
      3 135.00
      3 135.00
10/01/2025 09:00:47.417 10   135.10
      10 135.10
      10 135.10
10/01/2025 09:00:24.098 4   135.10
      4 135.10
      4 135.10
10/01/2025 09:00:10.195 5   135.10
      5 135.10
      5 135.10
10/01/2025 09:00:02.208 56   134.98
      56 134.98
      56 134.98
10/01/2025 09:00:02.010 75   135.10
      75 135.10
      75 135.10
10/01/2025 08:59:27.102 324   134.94
      324 134.94
      324 134.94
10/01/2025 08:59:22.847 50   135.10
      50 135.10
      50 135.10
10/01/2025 08:58:55.778 500   135.00
      500 135.00
      500 135.00
10/01/2025 08:58:52.070 22   134.72
      22 134.72
      22 134.72
10/01/2025 08:58:42.874 7   135.00
      7 135.00
      7 135.00
10/01/2025 08:58:29.240 1   135.00
      1 135.00
      1 135.00
10/01/2025 08:58:20.553 500   134.90
      500 134.90
      500 134.90
10/01/2025 08:58:15.706 500   134.80
      500 134.80
      500 134.80
10/01/2025 08:58:09.432 450   134.74
      450 134.74
      125 134.74
      25 134.74
      300 134.74
10/01/2025 08:58:01.795 590   134.80
      4 134.80
      36 134.80
      50 134.80
      270 134.80
      500 134.80
      320 134.80
10/01/2025 08:57:55.155 30   134.82
      30 134.82
      30 134.82
10/01/2025 08:57:49.247 37   135.00
      37 135.00
      37 135.00
10/01/2025 08:57:31.426 500   134.84
      500 134.84
      500 134.84
10/01/2025 08:57:18.499 500   134.82
      500 134.82
      500 134.82
10/01/2025 08:57:16.834 64   134.88
      64 134.88
      60 134.88
      4 134.88
10/01/2025 08:57:02.202 109   134.96
      1 134.96
      108 134.96
      109 134.96
10/01/2025 08:56:33.711 300   134.98
      300 134.98
      300 134.98
10/01/2025 08:56:06.264 100   135.10
      100 135.10
      100 135.10
10/01/2025 08:55:54.362 15   134.98
      15 134.98
      15 134.98
10/01/2025 08:55:51.259 20   135.10
      20 135.10
      20 135.10
10/01/2025 08:55:29.251 295   135.00
      295 135.00
      295 135.00
10/01/2025 08:55:26.023 500   135.00
      500 135.00
      500 135.00
10/01/2025 08:55:18.101 15   135.00
      15 135.00
      15 135.00
10/01/2025 08:55:15.340 303   134.94
      303 134.94
      3 134.94
      300 134.94
10/01/2025 08:55:08.489 3   134.90
      3 134.90
      3 134.90
10/01/2025 08:55:02.697 237   134.94
      237 134.94
      237 134.94
10/01/2025 08:54:59.004 1   135.00
      1 135.00
      1 135.00
10/01/2025 08:54:51.160 18   135.00
      18 135.00
      18 135.00
10/01/2025 08:54:43.025 2   135.00
      2 135.00
      2 135.00
10/01/2025 08:54:34.834 3   135.00
      3 135.00
      3 135.00
10/01/2025 08:54:27.890 70   134.90
      70 134.90
      70 134.90
10/01/2025 08:54:23.665 236   134.94
      236 134.94
      163 134.94
      73 134.94
10/01/2025 08:54:18.434 359   134.96
      359 134.96
      359 134.96
10/01/2025 08:54:02.370 21   134.96
      21 134.96
      20 134.96
      1 134.96
10/01/2025 08:53:48.261 50   135.10
      50 135.10
      50 135.10
10/01/2025 08:53:34.327 1   134.96
      1 134.96
      1 134.96
10/01/2025 08:53:24.381 3   135.10
      3 135.10
      3 135.10
10/01/2025 08:53:21.241 1   135.10
      1 135.10
      1 135.10
10/01/2025 08:53:17.965 1   135.10
      1 135.10
      1 135.10
10/01/2025 08:52:52.130 38   135.10
      38 135.10
      38 135.10
10/01/2025 08:52:40.922 209   135.10
      170 135.10
      39 135.10
      209 135.10
10/01/2025 08:52:16.897 1   135.00
      1 135.00
      1 135.00
10/01/2025 08:51:47.697 10   134.98
      10 134.98
      10 134.98
10/01/2025 08:51:42.127 496   135.00
      3 135.00
      50 135.00
      1 135.00
      9 135.00
      493 135.00
      8 135.00
      3 135.00
      5 135.00
      55 135.00
      22 135.00
      15 135.00
      37 135.00
      70 135.00
      6 135.00
      50 135.00
      40 135.00
      60 135.00
      25 135.00
      40 135.00
10/01/2025 08:51:35.216 493   135.02
      493 135.02
      493 135.02
10/01/2025 08:51:26.513 8   135.16
      8 135.16
      8 135.16
10/01/2025 08:51:06.405 1   135.16
      1 135.16
      1 135.16
10/01/2025 08:51:00.649 19   135.10
      19 135.10
      19 135.10
10/01/2025 08:50:52.690 14   135.16
      14 135.16
      14 135.16
10/01/2025 08:50:10.351 12   135.20
      12 135.20
      12 135.20
10/01/2025 08:50:09.538 240   135.02
      240 135.02
      240 135.02
10/01/2025 08:49:50.856 38   135.08
      38 135.08
      38 135.08
10/01/2025 08:49:42.177 230   135.10
      230 135.10
      230 135.10
10/01/2025 08:49:38.657 2   135.20
      2 135.20
      2 135.20
10/01/2025 08:49:16.228 3   135.20
      3 135.20
      3 135.20
10/01/2025 08:48:31.979 20   135.20
      20 135.20
      20 135.20
10/01/2025 08:47:54.570 4   135.20
      4 135.20
      4 135.20
10/01/2025 08:46:36.035 2   135.20
      2 135.20
      2 135.20
10/01/2025 08:46:31.230 10   135.10
      10 135.10
      10 135.10
10/01/2025 08:46:19.218 50   135.20
      50 135.20
      50 135.20
10/01/2025 08:46:13.251 1 000   135.02
      25 135.02
      921 135.02
      1 000 135.02
      50 135.02
      4 135.02
10/01/2025 08:45:34.301 500   135.14
      500 135.14
      500 135.14
10/01/2025 08:45:34.180 500   135.14
      500 135.14
      500 135.14
10/01/2025 08:45:29.808 20   135.38
      20 135.38
      20 135.38
10/01/2025 08:45:17.918 2   135.20
      2 135.20
      2 135.20
10/01/2025 08:45:07.377 482   135.22
      482 135.22
      482 135.22
10/01/2025 08:44:22.433 1   135.38
      1 135.38
      1 135.38
10/01/2025 08:44:12.770 8   135.38
      8 135.38
      8 135.38
10/01/2025 08:43:57.875 2   135.38
      2 135.38
      2 135.38
10/01/2025 08:43:51.223 15   135.38
      15 135.38
      15 135.38
10/01/2025 08:43:39.948 300   135.30
      300 135.30
      300 135.30
10/01/2025 08:43:34.705 500   135.32
      500 135.32
      500 135.32
10/01/2025 08:43:17.697 4   135.38
      4 135.38
      4 135.38
10/01/2025 08:43:12.112 465   135.32
      465 135.32
      465 135.32
10/01/2025 08:43:11.346 20   135.38
      20 135.38
      20 135.38
10/01/2025 08:42:48.953 30   135.38
      30 135.38
      30 135.38
10/01/2025 08:42:33.908 15   135.38
      15 135.38
      15 135.38
10/01/2025 08:42:27.822 20   135.38
      20 135.38
      20 135.38
10/01/2025 08:42:20.596 400   135.38
      400 135.38
      400 135.38
10/01/2025 08:42:19.808 391   135.32
      391 135.32
      391 135.32
10/01/2025 08:42:08.579 3   135.32
      3 135.32
      3 135.32
10/01/2025 08:41:58.918 1   135.38
      1 135.38
      1 135.38
10/01/2025 08:41:52.355 31   135.32
      31 135.32
      10 135.32
      1 135.32
      20 135.32
10/01/2025 08:41:20.466 500   135.34
      500 135.34
      500 135.34
10/01/2025 08:41:10.411 20   135.34
      20 135.34
      20 135.34
10/01/2025 08:40:43.912 10   135.26
      10 135.26
      10 135.26
10/01/2025 08:40:35.216 10   135.34
      10 135.34
      10 135.34
10/01/2025 08:39:37.167 15   135.34
      15 135.34
      15 135.34
10/01/2025 08:39:27.734 10   135.26
      10 135.26
      10 135.26
10/01/2025 08:39:01.771 1   135.34
      1 135.34
      1 135.34
10/01/2025 08:39:00.211 100   135.34
      100 135.34
      100 135.34
10/01/2025 08:38:59.766 10   135.34
      10 135.34
      10 135.34
10/01/2025 08:38:47.946 75   135.34
      75 135.34
      75 135.34
10/01/2025 08:38:45.911 20   135.34
      20 135.34
      20 135.34
10/01/2025 08:38:39.021 100   135.26
      100 135.26
      100 135.26
10/01/2025 08:38:32.103 100   135.26
      100 135.26
      100 135.26
10/01/2025 08:37:38.605 2   135.34
      2 135.34
      2 135.34
10/01/2025 08:37:28.831 48   135.34
      48 135.34
      48 135.34
10/01/2025 08:37:24.105 1 000   135.30
      1 000 135.30
      1 000 135.30
10/01/2025 08:37:05.460 500   135.32
      500 135.32
      500 135.32
10/01/2025 08:37:05.436 200   135.36
      200 135.36
      200 135.36
10/01/2025 08:37:00.942 500   135.34
      500 135.34
      500 135.34
10/01/2025 08:37:00.383 253   135.34
      253 135.34
      253 135.34
10/01/2025 08:36:54.001 500   135.32
      500 135.32
      500 135.32
10/01/2025 08:36:42.854 200   135.32
      200 135.32
      200 135.32
10/01/2025 08:36:42.249 100   135.32
      100 135.32
      100 135.32
10/01/2025 08:36:28.998 4   135.34
      4 135.34
      4 135.34
10/01/2025 08:36:28.659 5   135.34
      5 135.34
      5 135.34
10/01/2025 08:36:09.021 1   135.34
      1 135.34
      1 135.34
10/01/2025 08:35:53.687 7   135.34
      7 135.34
      7 135.34
10/01/2025 08:35:32.110 6   135.34
      6 135.34
      6 135.34
10/01/2025 08:35:29.438 20   135.34
      20 135.34
      20 135.34
10/01/2025 08:35:02.253 100   135.34
      100 135.34
      100 135.34
10/01/2025 08:34:51.665 5   135.26
      5 135.26
      5 135.26
10/01/2025 08:34:23.936 18   135.34
      18 135.34
      18 135.34
10/01/2025 08:34:10.631 4   135.34
      4 135.34
      4 135.34
10/01/2025 08:33:46.393 200   135.26
      200 135.26
      200 135.26
10/01/2025 08:33:36.935 35   135.34
      35 135.34
      35 135.34
10/01/2025 08:33:31.055 14   135.34
      14 135.34
      14 135.34
10/01/2025 08:33:09.102 185   135.34
      185 135.34
      185 135.34
10/01/2025 08:33:08.403 4   135.34
      4 135.34
      4 135.34
10/01/2025 08:33:02.876 15   135.26
      15 135.26
      15 135.26
10/01/2025 08:32:17.284 260   135.26
      260 135.26
      50 135.26
      210 135.26
10/01/2025 08:31:50.562 1   135.26
      1 135.26
      1 135.26
10/01/2025 08:31:35.207 73   135.34
      73 135.34
      73 135.34
10/01/2025 08:29:57.892 11   135.34
      11 135.34
      11 135.34
10/01/2025 08:29:34.531 200   135.34
      200 135.34
      200 135.34
10/01/2025 08:29:02.504 4   135.34
      4 135.34
      4 135.34
10/01/2025 08:28:35.359 30   135.34
      30 135.34
      30 135.34
10/01/2025 08:28:31.304 10   135.34
      10 135.34
      10 135.34
10/01/2025 08:28:19.101 6   135.34
      6 135.34
      6 135.34
10/01/2025 08:27:17.561 8   135.34
      8 135.34
      8 135.34
10/01/2025 08:27:05.084 74   135.34
      74 135.34
      74 135.34
10/01/2025 08:26:56.661 8   135.34
      8 135.34
      8 135.34
10/01/2025 08:26:14.181 7   135.34
      7 135.34
      7 135.34
10/01/2025 08:26:11.035 1 117   135.32
      1 115 135.32
      56 135.32
      711 135.32
      350 135.32
      2 135.32
10/01/2025 08:25:45.576 500   135.30
      500 135.30
      500 135.30
10/01/2025 08:25:41.392 500   135.28
      500 135.28
      500 135.28
10/01/2025 08:25:40.983 200   135.28
      200 135.28
      200 135.28
10/01/2025 08:25:38.079 400   135.26
      400 135.26
      400 135.26
10/01/2025 08:25:37.760 39   135.22
      39 135.22
      39 135.22
10/01/2025 08:25:17.245 400   135.26
      400 135.26
      400 135.26
10/01/2025 08:25:04.635 400   135.26
      400 135.26
      400 135.26
10/01/2025 08:25:02.265 23   135.26
      23 135.26
      23 135.26
10/01/2025 08:24:27.382 500   135.28
      500 135.28
      500 135.28
10/01/2025 08:24:26.945 200   135.28
      196 135.28
      200 135.28
      4 135.28
10/01/2025 08:24:13.082 290   135.26
      290 135.26
      290 135.26
10/01/2025 08:24:08.430 3   135.26
      3 135.26
      3 135.26
10/01/2025 08:23:58.818 390   135.26
      390 135.26
      390 135.26
10/01/2025 08:23:26.300 150   135.16
      150 135.16
      150 135.16
10/01/2025 08:23:08.321 200   135.26
      200 135.26
      200 135.26
10/01/2025 08:23:03.064 37   135.26
      37 135.26
      37 135.26
10/01/2025 08:22:06.238 1   135.26
      1 135.26
      1 135.26
10/01/2025 08:22:05.858 45   135.16
      45 135.16
      45 135.16
10/01/2025 08:21:59.239 1   135.26
      1 135.26
      1 135.26
10/01/2025 08:21:30.127 10   135.26
      10 135.26
      10 135.26
10/01/2025 08:20:51.628 5   135.26
      5 135.26
      5 135.26
10/01/2025 08:19:31.580 5   135.26
      5 135.26
      5 135.26
10/01/2025 08:19:13.793 1   135.26
      1 135.26
      1 135.26
10/01/2025 08:19:13.127 1   135.26
      1 135.26
      1 135.26
10/01/2025 08:18:40.760 5   135.26
      5 135.26
      5 135.26
10/01/2025 08:18:13.315 26   135.26
      26 135.26
      26 135.26
10/01/2025 08:16:36.883 100   135.26
      100 135.26
      100 135.26
10/01/2025 08:15:39.383 5   135.26
      5 135.26
      5 135.26
10/01/2025 08:14:43.101 20   135.26
      20 135.26
      20 135.26
10/01/2025 08:14:31.926 100   135.30
      100 135.30
      100 135.30
10/01/2025 08:14:06.806 7   135.30
      7 135.30
      7 135.30
10/01/2025 08:13:42.181 70   135.16
      70 135.16
      70 135.16
10/01/2025 08:13:18.554 1   135.30
      1 135.30
      1 135.30
10/01/2025 08:13:08.310 10   135.30
      10 135.30
      10 135.30
10/01/2025 08:12:26.085 4   135.30
      4 135.30
      4 135.30
10/01/2025 08:12:05.811 74   135.30
      74 135.30
      74 135.30
10/01/2025 08:12:01.938 4   135.30
      4 135.30
      4 135.30
10/01/2025 08:11:53.311 3   135.16
      3 135.16
      3 135.16
10/01/2025 08:10:07.240 3   135.16
      3 135.16
      3 135.16
10/01/2025 08:09:55.664 12   135.30
      12 135.30
      12 135.30
10/01/2025 08:09:10.659 3   135.16
      3 135.16
      3 135.16
10/01/2025 08:09:06.881 400   135.18
      400 135.18
      400 135.18
10/01/2025 08:09:01.530 300   135.20
      300 135.20
      300 135.20
10/01/2025 08:08:58.347 10   135.22
      10 135.22
      10 135.22
10/01/2025 08:08:31.793 346   135.22
      346 135.22
      346 135.22
10/01/2025 08:08:17.307 2   135.30
      2 135.30
      2 135.30
10/01/2025 08:07:45.765 125   135.30
      125 135.30
      125 135.30
10/01/2025 08:07:22.886 17   135.16
      17 135.16
      17 135.16
10/01/2025 08:07:16.614 6   135.30
      6 135.30
      6 135.30
10/01/2025 08:06:37.270 4   135.16
      4 135.16
      4 135.16
10/01/2025 08:06:34.653 321   135.20
      6 135.20
      21 135.20
      250 135.20
      40 135.20
      321 135.20
      4 135.20
10/01/2025 08:06:30.951 500   135.22
      500 135.22
      500 135.22
10/01/2025 08:06:28.542 500   135.22
      500 135.22
      500 135.22
10/01/2025 08:06:24.689 1   135.30
      1 135.30
      1 135.30
10/01/2025 08:06:08.566 10   135.30
      10 135.30
      10 135.30
10/01/2025 08:06:07.283 1   135.30
      1 135.30
      1 135.30
10/01/2025 08:05:40.816 500   135.26
      100 135.26
      300 135.26
      100 135.26
      500 135.26
10/01/2025 08:05:38.438 135   135.30
      135 135.30
      135 135.30
10/01/2025 08:05:37.154 4   135.30
      4 135.30
      4 135.30
10/01/2025 08:05:31.746 1   135.34
      1 135.34
      1 135.34
10/01/2025 08:05:22.741 1   135.34
      1 135.34
      1 135.34
10/01/2025 08:05:19.420 4   135.34
      4 135.34
      4 135.34
10/01/2025 08:04:41.215 51   135.32
      51 135.32
      51 135.32
10/01/2025 08:04:37.911 631   135.32
      51 135.32
      631 135.32
      580 135.32
10/01/2025 08:04:32.411 20   135.38
      20 135.38
      20 135.38
10/01/2025 08:04:06.614 7   135.38
      7 135.38
      7 135.38
10/01/2025 08:04:03.032 28   135.38
      28 135.38
      28 135.38
10/01/2025 08:03:38.839 24   135.38
      24 135.38
      24 135.38
10/01/2025 08:03:33.799 338   135.28
      338 135.28
      301 135.28
      37 135.28
10/01/2025 08:03:25.393 7   135.38
      7 135.38
      7 135.38
10/01/2025 08:02:58.644 323   135.28
      323 135.28
      216 135.28
      107 135.28
10/01/2025 08:02:54.724 6   135.38
      6 135.38
      6 135.38
10/01/2025 08:02:52.968 275   135.38
      275 135.38
      275 135.38
10/01/2025 08:02:48.753 50   135.26
      50 135.26
      50 135.26
10/01/2025 08:02:46.133 352   135.28
      352 135.28
      352 135.28
10/01/2025 08:02:35.911 3   135.22
      3 135.22
      3 135.22
10/01/2025 08:02:29.954 475   135.38
      100 135.38
      375 135.38
      475 135.38
10/01/2025 08:02:22.544 837   135.26
      1 135.26
      237 135.26
      837 135.26
      584 135.26
      15 135.26
10/01/2025 08:02:06.948 500   135.28
      500 135.28
      500 135.28
10/01/2025 08:02:01.709 48   135.26
      48 135.26
      48 135.26
10/01/2025 08:01:53.931 1   135.38
      1 135.38
      1 135.38
10/01/2025 08:01:47.795 1   135.22
      1 135.22
      1 135.22
10/01/2025 08:01:22.308 510   135.22
      57 135.22
      296 135.22
      157 135.22
      10 135.22
      500 135.22
10/01/2025 08:00:44.349 500   135.38
      500 135.38
      500 135.38
10/01/2025 08:00:28.921 6   135.22
      3 135.22
      2 135.22
      1 135.22
      6 135.22
10/01/2025 08:00:19.029 152   135.38
      152 135.38
      152 135.38
10/01/2025 08:00:00.657 1 780   135.38
      30 135.38
      15 135.38
      6 135.38
      8 135.38
      73 135.38
      23 135.38
      1 135.38
      15 135.38
      90 135.38
      50 135.38
      20 135.38
      150 135.38
      68 135.38
      1 135.38
      15 135.38
      70 135.38
      2 135.38
      11 135.38
      36 135.38
      57 135.38
      7 135.38
      36 135.38
      110 135.38
      10 135.38
      40 135.38
      74 135.38
      70 135.38
      4 135.38
      15 135.38
      50 135.38
      3 135.38
      5 135.38
      10 135.38
      348 135.38
      3 135.38
      5 135.38
      3 135.38
      66 135.38
      15 135.38
      1 135.38
      60 135.38
      10 135.38
      15 135.38
      50 135.38
      2 135.38
      20 135.38
      33 135.38
      200 135.38
      1 135.38
      10 135.38
      7 135.38
      20 135.38
      10 135.38
      8 135.38
      556 135.38
      3 135.38
      3 135.38
      20 135.38
      2 135.38
      6 135.38
      49 135.38
      2 135.38
      2 135.38
      1 135.38
      25 135.38
      4 135.38
      40 135.38
      1 135.38
      11 135.38
      1 135.38
      31 135.38
      21 135.38
      3 135.38
      36 135.38
      74 135.38
      200 135.38
      300 135.38
      1 135.38
      8 135.38
      10 135.38
      19 135.38
      15 135.38
      4 135.38
      50 135.38
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)