Tradegate Exchange

Palantir Technologies Inc.

3397

2314

80.54

Date	Time	Volume	Order Volume	Price
28/02/2025	16:51:31.230	28		80.54
			28	80.54
			28	80.54
28/02/2025	16:51:18.345	2		80.53
			2	80.53
			2	80.53
28/02/2025	16:51:08.379	10		80.61
			10	80.61
			10	80.61
28/02/2025	16:51:07.166	200		80.59
			200	80.59
			200	80.59
28/02/2025	16:51:06.540	20		80.57
			20	80.57
			20	80.57
28/02/2025	16:50:24.795	100		80.74
			100	80.74
			100	80.74
28/02/2025	16:50:19.804	18		80.71
			18	80.71
			18	80.71
28/02/2025	16:49:36.095	2		80.64
			2	80.64
			2	80.64
28/02/2025	16:49:06.545	100		80.54
			100	80.54
			100	80.54
28/02/2025	16:48:58.724	69		80.43
			69	80.43
			69	80.43
28/02/2025	16:48:32.983	10		80.43
			10	80.43
			10	80.43
28/02/2025	16:48:06.168	16		80.22
			16	80.22
			16	80.22
28/02/2025	16:48:02.058	1		80.41
			1	80.41
			1	80.41
28/02/2025	16:47:14.021	110		80.93
			110	80.93
			110	80.93
28/02/2025	16:47:13.617	10		80.93
			10	80.93
			10	80.93
28/02/2025	16:46:43.311	400		80.98
			400	80.98
			400	80.98
28/02/2025	16:45:25.011	6		80.92
			6	80.92
			6	80.92
28/02/2025	16:45:17.173	8		80.97
			8	80.97
			8	80.97
28/02/2025	16:44:55.662	30		80.72
			30	80.72
			30	80.72
28/02/2025	16:44:35.557	1		80.78
			1	80.78
			1	80.78
28/02/2025	16:44:15.096	13		80.52
			13	80.52
			13	80.52
28/02/2025	16:43:57.074	1		80.47
			1	80.47
			1	80.47
28/02/2025	16:43:52.680	40		80.49
			40	80.49
			40	80.49
28/02/2025	16:43:30.969	28		80.39
			28	80.39
			28	80.39
28/02/2025	16:43:28.990	100		80.33
			100	80.33
			100	80.33
28/02/2025	16:42:55.360	290		80.50
			290	80.50
			290	80.50
28/02/2025	16:42:47.312	50		80.42
			50	80.42
			50	80.42
28/02/2025	16:42:26.499	20		80.33
			20	80.33
			20	80.33
28/02/2025	16:40:06.167	50		80.32
			50	80.32
			50	80.32
28/02/2025	16:40:01.491	15		80.45
			15	80.45
			15	80.45
28/02/2025	16:39:48.377	10		80.34
			10	80.34
			10	80.34
28/02/2025	16:39:47.952	2		80.39
			2	80.39
			2	80.39
28/02/2025	16:39:45.700	124		80.38
			124	80.38
			124	80.38
28/02/2025	16:39:17.962	7		80.34
			7	80.34
			7	80.34
28/02/2025	16:37:50.477	5		80.35
			5	80.35
			5	80.35
28/02/2025	16:37:50.151	250		80.21
			250	80.21
			250	80.21
28/02/2025	16:37:23.079	407		80.25
			407	80.25
			407	80.25
28/02/2025	16:37:09.575	50		80.32
			50	80.32
			50	80.32
28/02/2025	16:36:51.919	135		80.15
			135	80.15
			135	80.15
28/02/2025	16:36:01.718	3		80.55
			3	80.55
			3	80.55
28/02/2025	16:35:56.821	2		80.55
			2	80.55
			2	80.55
28/02/2025	16:35:53.702	290		80.34
			290	80.34
			290	80.34
28/02/2025	16:35:45.111	100		80.41
			100	80.41
			100	80.41
28/02/2025	16:35:38.903	13		80.41
			13	80.41
			13	80.41
28/02/2025	16:35:29.173	1 583		80.47
			1 583	80.47
			1 583	80.47
28/02/2025	16:35:07.955	119		80.77
			119	80.77
			119	80.77
28/02/2025	16:34:50.242	3		80.85
			3	80.85
			3	80.85
28/02/2025	16:34:41.430	500		80.90
			500	80.90
			500	80.90
28/02/2025	16:34:38.388	10		80.85
			10	80.85
			10	80.85
28/02/2025	16:34:28.254	100		80.73
			100	80.73
			100	80.73
28/02/2025	16:34:24.344	3		80.73
			3	80.73
			3	80.73
28/02/2025	16:34:14.802	50		80.69
			50	80.69
			50	80.69
28/02/2025	16:34:04.640	250		80.63
			250	80.63
			250	80.63
28/02/2025	16:33:37.527	56		80.94
			56	80.94
			56	80.94
28/02/2025	16:33:34.294	25		81.02
			25	81.02
			25	81.02
28/02/2025	16:33:26.836	80		80.87
			80	80.87
			80	80.87
28/02/2025	16:33:26.057	1		81.01
			1	81.01
			1	81.01
28/02/2025	16:33:14.191	400		80.89
			400	80.89
			400	80.89
28/02/2025	16:32:51.653	10		81.12
			10	81.12
			10	81.12
28/02/2025	16:31:52.599	290		81.00
			290	81.00
			290	81.00
28/02/2025	16:31:40.704	15		81.12
			15	81.12
			15	81.12
28/02/2025	16:31:38.728	30		81.11
			30	81.11
			30	81.11
28/02/2025	16:31:33.604	100		80.99
			100	80.99
			100	80.99
28/02/2025	16:31:15.777	7		81.00
			7	81.00
			7	81.00
28/02/2025	16:30:08.175	408		81.00
			408	81.00
			400	81.00
			8	81.00
28/02/2025	16:30:04.755	20		81.19
			20	81.19
			20	81.19
28/02/2025	16:30:03.802	9		81.36
			9	81.36
			9	81.36
28/02/2025	16:29:47.430	600		81.18
			600	81.18
			600	81.18
28/02/2025	16:29:44.180	100		81.24
			100	81.24
			100	81.24
28/02/2025	16:29:28.718	250		81.05
			233	81.05
			17	81.05
			250	81.05
28/02/2025	16:29:28.152	180		80.92
			180	80.92
			180	80.92
28/02/2025	16:29:25.639	3		80.93
			3	80.93
			3	80.93
28/02/2025	16:28:50.360	10		80.90
			10	80.90
			10	80.90
28/02/2025	16:28:33.418	500		80.81
			500	80.81
			500	80.81
28/02/2025	16:28:22.495	1 000		80.67
			1 000	80.67
			1 000	80.67
28/02/2025	16:27:55.796	19		80.88
			19	80.88
			19	80.88
28/02/2025	16:27:38.867	400		80.97
			200	80.97
			400	80.97
			200	80.97
28/02/2025	16:27:17.092	100		80.87
			100	80.87
			100	80.87
28/02/2025	16:26:57.073	300		81.19
			300	81.19
			288	81.19
			12	81.19
28/02/2025	16:26:48.709	416		81.02
			416	81.02
			416	81.02
28/02/2025	16:26:36.282	100		81.00
			100	81.00
			100	81.00
28/02/2025	16:26:35.635	595		81.00
			15	81.00
			100	81.00
			180	81.00
			100	81.00
			200	81.00
			595	81.00
28/02/2025	16:26:31.956	1		80.97
			1	80.97
			1	80.97
28/02/2025	16:26:30.526	55		80.94
			55	80.94
			55	80.94
28/02/2025	16:26:07.383	10		80.95
			10	80.95
			10	80.95
28/02/2025	16:26:02.454	10		80.95
			10	80.95
			10	80.95
28/02/2025	16:25:34.727	115		80.78
			115	80.78
			115	80.78
28/02/2025	16:25:22.326	110		80.88
			110	80.88
			110	80.88
28/02/2025	16:25:20.285	60		80.89
			60	80.89
			60	80.89
28/02/2025	16:24:48.569	10		80.89
			10	80.89
			10	80.89
28/02/2025	16:24:00.439	2		80.71
			2	80.71
			2	80.71
28/02/2025	16:23:58.558	12		80.73
			12	80.73
			12	80.73
28/02/2025	16:23:26.021	100		80.55
			100	80.55
			100	80.55
28/02/2025	16:23:19.822	85		80.51
			85	80.51
			85	80.51
28/02/2025	16:23:09.697	30		80.54
			30	80.54
			30	80.54
28/02/2025	16:22:55.602	175		80.59
			175	80.59
			175	80.59
28/02/2025	16:22:52.240	25		80.68
			25	80.68
			25	80.68
28/02/2025	16:22:23.400	170		80.30
			170	80.30
			170	80.30
28/02/2025	16:22:00.801	25		80.15
			25	80.15
			25	80.15
28/02/2025	16:21:42.187	25		80.29
			25	80.29
			25	80.29
28/02/2025	16:21:02.725	50		80.02
			50	80.02
			50	80.02
28/02/2025	16:20:07.248	37		80.07
			37	80.07
			37	80.07
28/02/2025	16:19:35.642	6		80.22
			6	80.22
			6	80.22
28/02/2025	16:19:09.614	10		80.36
			10	80.36
			10	80.36
28/02/2025	16:18:30.284	40		80.31
			40	80.31
			40	80.31
28/02/2025	16:18:26.181	246		80.24
			246	80.24
			246	80.24
28/02/2025	16:18:25.221	6		80.32
			6	80.32
			6	80.32
28/02/2025	16:17:22.093	6		80.46
			6	80.46
			6	80.46
28/02/2025	16:17:17.200	10		80.31
			10	80.31
			10	80.31
28/02/2025	16:16:45.675	250		79.92
			250	79.92
			250	79.92
28/02/2025	16:16:45.297	10		79.88
			10	79.88
			10	79.88
28/02/2025	16:16:42.386	14		80.00
			7	80.00
			7	80.00
			14	80.00
28/02/2025	16:16:40.757	40		80.10
			40	80.10
			40	80.10
28/02/2025	16:16:32.627	311		80.41
			311	80.41
			161	80.41
			150	80.41
28/02/2025	16:16:28.652	10		80.34
			10	80.34
			10	80.34
28/02/2025	16:16:14.248	35		80.40
			35	80.40
			35	80.40
28/02/2025	16:16:01.389	290		80.50
			90	80.50
			290	80.50
			200	80.50
28/02/2025	16:15:42.920	15		80.30
			15	80.30
			15	80.30
28/02/2025	16:15:29.588	100		80.30
			100	80.30
			100	80.30
28/02/2025	16:15:20.528	1		80.32
			1	80.32
			1	80.32
28/02/2025	16:14:57.181	24		80.29
			24	80.29
			24	80.29
28/02/2025	16:14:49.858	57		80.26
			57	80.26
			57	80.26
28/02/2025	16:14:45.112	1		80.37
			1	80.37
			1	80.37
28/02/2025	16:14:38.093	50		80.07
			50	80.07
			50	80.07
28/02/2025	16:14:29.352	44		80.21
			44	80.21
			44	80.21
28/02/2025	16:13:59.318	100		80.20
			100	80.20
			100	80.20
28/02/2025	16:13:35.775	33		80.04
			33	80.04
			33	80.04
28/02/2025	16:13:32.732	23		80.16
			23	80.16
			23	80.16
28/02/2025	16:13:32.538	150		80.12
			150	80.12
			150	80.12
28/02/2025	16:13:19.076	42		79.82
			42	79.82
			42	79.82
28/02/2025	16:13:01.689	3 500		80.10
			3 500	80.10
			3 500	80.10
28/02/2025	16:12:57.314	15		80.10
			15	80.10
			15	80.10
28/02/2025	16:12:52.460	50		80.08
			50	80.08
			50	80.08
28/02/2025	16:12:52.184	22		80.10
			22	80.10
			22	80.10
28/02/2025	16:12:31.980	48		79.90
			48	79.90
			48	79.90
28/02/2025	16:12:30.787	120		79.85
			120	79.85
			120	79.85
28/02/2025	16:12:13.901	400		79.73
			50	79.73
			15	79.73
			400	79.73
			335	79.73
28/02/2025	16:11:39.443	1 600		80.10
			1 600	80.10
			1 600	80.10
28/02/2025	16:11:38.058	3		80.10
			3	80.10
			3	80.10
28/02/2025	16:11:25.251	10		79.94
			10	79.94
			10	79.94
28/02/2025	16:11:24.169	50		80.05
			50	80.05
			50	80.05
28/02/2025	16:11:22.756	13		79.95
			13	79.95
			13	79.95
28/02/2025	16:11:14.687	50		80.10
			50	80.10
			50	80.10
28/02/2025	16:11:14.544	656		80.00
			40	80.00
			380	80.00
			1	80.00
			100	80.00
			656	80.00
			10	80.00
			100	80.00
			25	80.00
28/02/2025	16:11:07.459	125		79.99
			125	79.99
			125	79.99
28/02/2025	16:11:01.887	13		79.90
			13	79.90
			13	79.90
28/02/2025	16:10:54.013	20		79.95
			20	79.95
			20	79.95
28/02/2025	16:10:52.048	500		79.74
			500	79.74
			500	79.74
28/02/2025	16:10:51.261	80		79.70
			80	79.70
			80	79.70
28/02/2025	16:10:46.259	50		79.73
			50	79.73
			50	79.73
28/02/2025	16:10:25.466	27		79.67
			27	79.67
			27	79.67
28/02/2025	16:10:20.016	160		79.48
			160	79.48
			160	79.48
28/02/2025	16:10:13.489	500		79.46
			500	79.46
			500	79.46
28/02/2025	16:10:04.541	12		79.39
			12	79.39
			12	79.39
28/02/2025	16:10:00.473	50		79.43
			50	79.43
			50	79.43
28/02/2025	16:09:59.067	37		79.38
			37	79.38
			37	79.38
28/02/2025	16:09:44.449	10		79.71
			10	79.71
			10	79.71
28/02/2025	16:09:40.413	12		79.59
			12	79.59
			12	79.59
28/02/2025	16:09:27.671	100		79.50
			100	79.50
			100	79.50
28/02/2025	16:09:26.356	200		79.48
			200	79.48
			200	79.48
28/02/2025	16:09:20.763	100		79.46
			100	79.46
			100	79.46
28/02/2025	16:09:20.387	25		79.33
			25	79.33
			25	79.33
28/02/2025	16:09:14.831	130		79.40
			130	79.40
			30	79.40
			100	79.40
28/02/2025	16:09:08.406	100		79.20
			100	79.20
			100	79.20
28/02/2025	16:08:57.985	470		79.10
			470	79.10
			470	79.10
28/02/2025	16:08:41.677	400		79.19
			400	79.19
			400	79.19
28/02/2025	16:08:38.437	90		79.18
			90	79.18
			90	79.18
28/02/2025	16:08:36.377	3		79.09
			3	79.09
			3	79.09
28/02/2025	16:08:24.990	500		79.12
			500	79.12
			500	79.12
28/02/2025	16:08:21.054	407		79.04
			407	79.04
			407	79.04
28/02/2025	16:08:17.683	4		79.18
			4	79.18
			4	79.18
28/02/2025	16:08:04.532	1		78.93
			1	78.93
			1	78.93
28/02/2025	16:07:55.675	2		79.19
			2	79.19
			2	79.19
28/02/2025	16:07:08.671	200		79.00
			200	79.00
			200	79.00
28/02/2025	16:06:58.156	30		78.83
			30	78.83
			30	78.83
28/02/2025	16:06:42.734	59		78.95
			53	78.95
			59	78.95
			6	78.95
28/02/2025	16:06:23.773	1 298		78.60
			1 298	78.60
			1 298	78.60
28/02/2025	16:06:22.710	1 000		78.49
			1 000	78.49
			1 000	78.49
28/02/2025	16:06:02.868	300		78.47
			300	78.47
			300	78.47
28/02/2025	16:05:33.180	24		78.08
			24	78.08
			24	78.08
28/02/2025	16:04:39.434	50		78.66
			50	78.66
			50	78.66
28/02/2025	16:03:54.737	42		78.01
			42	78.01
			42	78.01
28/02/2025	16:03:54.643	129		78.01
			129	78.01
			129	78.01
28/02/2025	16:03:54.564	129		78.01
			129	78.01
			129	78.01
28/02/2025	16:03:46.679	30		78.41
			30	78.41
			30	78.41
28/02/2025	16:03:34.649	200		78.11
			200	78.11
			200	78.11
28/02/2025	16:03:22.944	80		78.31
			80	78.31
			80	78.31
28/02/2025	16:03:22.800	30		78.50
			30	78.50
			30	78.50
28/02/2025	16:03:02.442	200		78.66
			200	78.66
			200	78.66
28/02/2025	16:02:51.274	12		78.66
			12	78.66
			12	78.66
28/02/2025	16:02:43.678	3		78.82
			3	78.82
			3	78.82
28/02/2025	16:02:36.639	167		78.67
			167	78.67
			167	78.67
28/02/2025	16:02:34.272	100		78.64
			100	78.64
			100	78.64
28/02/2025	16:02:30.973	50		78.89
			50	78.89
			50	78.89
28/02/2025	16:02:25.863	8		78.99
			8	78.99
			8	78.99
28/02/2025	16:02:25.372	2		78.99
			2	78.99
			2	78.99
28/02/2025	16:02:21.664	1 000		78.83
			1 000	78.83
			1 000	78.83
28/02/2025	16:02:15.744	3		78.73
			3	78.73
			3	78.73
28/02/2025	16:02:07.884	2		78.60
			2	78.60
			2	78.60
28/02/2025	16:01:57.437	15		78.55
			15	78.55
			15	78.55
28/02/2025	16:01:49.404	10		78.60
			10	78.60
			10	78.60
28/02/2025	16:01:45.359	120		78.51
			120	78.51
			120	78.51
28/02/2025	16:01:29.391	30		78.42
			30	78.42
			30	78.42
28/02/2025	16:01:22.251	38		78.40
			38	78.40
			38	78.40
28/02/2025	16:00:56.873	40		78.28
			40	78.28
			40	78.28
28/02/2025	16:00:47.594	40		78.11
			40	78.11
			40	78.11
28/02/2025	16:00:41.343	186		78.04
			186	78.04
			186	78.04
28/02/2025	16:00:41.219	250		78.00
			250	78.00
			250	78.00
28/02/2025	16:00:39.313	10		77.99
			10	77.99
			10	77.99
28/02/2025	16:00:28.391	10		77.66
			10	77.66
			10	77.66
28/02/2025	16:00:15.701	85		77.47
			85	77.47
			85	77.47
28/02/2025	16:00:10.347	6		77.82
			6	77.82
			6	77.82
28/02/2025	16:00:07.673	3		77.57
			3	77.57
			3	77.57
28/02/2025	15:59:17.741	200		77.53
			200	77.53
			200	77.53
28/02/2025	15:59:01.846	738		77.69
			738	77.69
			738	77.69
28/02/2025	15:58:36.449	15		77.45
			15	77.45
			15	77.45
28/02/2025	15:58:33.998	70		77.63
			70	77.63
			70	77.63
28/02/2025	15:58:28.381	50		77.28
			50	77.28
			50	77.28
28/02/2025	15:58:00.210	50		77.02
			50	77.02
			50	77.02
28/02/2025	15:57:39.760	100		77.25
			100	77.25
			100	77.25
28/02/2025	15:57:33.307	100		77.30
			100	77.30
			100	77.30
28/02/2025	15:57:24.358	4		77.32
			4	77.32
			4	77.32
28/02/2025	15:57:21.757	20		77.15
			5	77.15
			20	77.15
			15	77.15
28/02/2025	15:57:21.645	500		77.34
			500	77.34
			500	77.34
28/02/2025	15:57:21.221	10		77.35
			10	77.35
			10	77.35
28/02/2025	15:57:17.071	35		77.63
			35	77.63
			35	77.63
28/02/2025	15:57:14.184	20		77.46
			20	77.46
			20	77.46
28/02/2025	15:57:06.818	100		77.50
			100	77.50
			100	77.50
28/02/2025	15:57:04.838	10		77.42
			10	77.42
			10	77.42
28/02/2025	15:56:42.467	1		77.35
			1	77.35
			1	77.35
28/02/2025	15:56:42.052	25		77.50
			25	77.50
			25	77.50
28/02/2025	15:56:37.637	23		77.63
			23	77.63
			23	77.63
28/02/2025	15:56:32.201	100		77.60
			100	77.60
			100	77.60
28/02/2025	15:56:32.144	20		77.65
			20	77.65
			20	77.65
28/02/2025	15:56:24.722	2		77.67
			2	77.67
			2	77.67
28/02/2025	15:56:02.695	35		77.66
			35	77.66
			35	77.66
28/02/2025	15:55:46.011	26		77.87
			26	77.87
			26	77.87
28/02/2025	15:55:38.113	7		77.83
			7	77.83
			7	77.83
28/02/2025	15:55:34.525	15		77.95
			15	77.95
			15	77.95
28/02/2025	15:55:33.972	30		77.80
			30	77.80
			30	77.80
28/02/2025	15:55:26.836	100		77.98
			100	77.98
			100	77.98
28/02/2025	15:55:26.435	200		77.95
			200	77.95
			200	77.95
28/02/2025	15:55:22.357	148		78.00
			10	78.00
			10	78.00
			148	78.00
			128	78.00
28/02/2025	15:55:18.917	100		78.20
			100	78.20
			100	78.20
28/02/2025	15:55:13.396	18		78.14
			18	78.14
			18	78.14
28/02/2025	15:55:10.208	213		78.18
			113	78.18
			13	78.18
			100	78.18
			200	78.18
28/02/2025	15:54:50.903	1 600		78.31
			1 600	78.31
			1 600	78.31
28/02/2025	15:54:32.211	6		78.32
			6	78.32
			6	78.32
28/02/2025	15:54:19.515	100		78.72
			100	78.72
			100	78.72
28/02/2025	15:54:05.699	1 006		78.53
			1 006	78.53
			1 006	78.53
28/02/2025	15:53:48.155	10		78.65
			10	78.65
			10	78.65
28/02/2025	15:53:20.513	20		78.57
			20	78.57
			20	78.57
28/02/2025	15:52:59.406	100		78.32
			100	78.32
			100	78.32
28/02/2025	15:52:52.001	5		78.44
			5	78.44
			5	78.44
28/02/2025	15:52:37.156	1 250		78.18
			1 250	78.18
			1 250	78.18
28/02/2025	15:52:29.204	20		78.77
			20	78.77
			20	78.77
28/02/2025	15:52:22.440	20		78.72
			20	78.72
			20	78.72
28/02/2025	15:52:19.081	200		78.79
			200	78.79
			200	78.79
28/02/2025	15:52:14.625	50		78.80
			50	78.80
			50	78.80
28/02/2025	15:52:13.844	600		78.82
			600	78.82
			600	78.82
28/02/2025	15:52:13.753	41		78.83
			41	78.83
			41	78.83
28/02/2025	15:52:13.294	39		78.89
			39	78.89
			39	78.89
28/02/2025	15:52:03.398	100		79.00
			100	79.00
			100	79.00
28/02/2025	15:51:43.359	7		79.05
			7	79.05
			7	79.05
28/02/2025	15:51:25.176	10		79.05
			10	79.05
			10	79.05
28/02/2025	15:51:15.995	20		79.00
			20	79.00
			20	79.00
28/02/2025	15:51:14.462	4		78.96
			4	78.96
			4	78.96
28/02/2025	15:51:04.200	13		78.88
			13	78.88
			13	78.88
28/02/2025	15:50:20.422	13		78.67
			13	78.67
			13	78.67
28/02/2025	15:50:17.789	30		78.79
			30	78.79
			30	78.79
28/02/2025	15:50:11.761	500		78.90
			500	78.90
			500	78.90
28/02/2025	15:49:57.529	300		78.68
			300	78.68
			300	78.68
28/02/2025	15:49:49.207	16		78.74
			16	78.74
			16	78.74
28/02/2025	15:49:48.621	1 598		78.94
			1 598	78.94
			1 598	78.94
28/02/2025	15:49:45.968	1 910		78.94
			8	78.94
			1 902	78.94
			285	78.94
			25	78.94
			1 600	78.94
28/02/2025	15:49:30.655	1 600		78.94
			1 600	78.94
			1 600	78.94
28/02/2025	15:49:18.584	50		78.91
			50	78.91
			50	78.91
28/02/2025	15:49:18.455	150		79.00
			150	79.00
			150	79.00
28/02/2025	15:49:17.906	8		78.88
			8	78.88
			8	78.88
28/02/2025	15:49:11.710	10		78.96
			10	78.96
			10	78.96
28/02/2025	15:49:01.480	30		79.11
			30	79.11
			30	79.11
28/02/2025	15:49:01.335	600		79.00
			200	79.00
			400	79.00
			600	79.00
28/02/2025	15:49:00.205	2		79.01
			2	79.01
			2	79.01
28/02/2025	15:48:55.394	30		79.01
			30	79.01
			30	79.01
28/02/2025	15:48:46.289	930		79.20
			930	79.20
			930	79.20
28/02/2025	15:48:34.167	45		79.16
			45	79.16
			45	79.16
28/02/2025	15:48:25.244	50		79.01
			50	79.01
			50	79.01
28/02/2025	15:48:24.012	1		79.15
			1	79.15
			1	79.15
28/02/2025	15:48:20.836	20		79.00
			20	79.00
			20	79.00
28/02/2025	15:48:19.409	70		78.95
			70	78.95
			70	78.95
28/02/2025	15:48:05.263	50		78.98
			50	78.98
			50	78.98
28/02/2025	15:47:57.882	1 500		78.74
			1 500	78.74
			1 500	78.74
28/02/2025	15:47:49.894	10		78.76
			10	78.76
			10	78.76
28/02/2025	15:47:44.151	1		78.88
			1	78.88
			1	78.88
28/02/2025	15:47:40.188	4		78.74
			4	78.74
			4	78.74
28/02/2025	15:47:28.144	50		78.90
			50	78.90
			50	78.90
28/02/2025	15:47:16.459	16		78.75
			16	78.75
			16	78.75
28/02/2025	15:47:15.944	28		78.84
			28	78.84
			28	78.84
28/02/2025	15:46:44.945	45		78.53
			45	78.53
			45	78.53
28/02/2025	15:46:41.011	400		78.54
			400	78.54
			375	78.54
			25	78.54
28/02/2025	15:46:40.482	13		78.69
			13	78.69
			13	78.69
28/02/2025	15:46:15.795	100		78.65
			100	78.65
			100	78.65
28/02/2025	15:46:14.382	1		78.75
			1	78.75
			1	78.75
28/02/2025	15:46:07.012	600		78.48
			600	78.48
			600	78.48
28/02/2025	15:45:58.620	260		78.50
			80	78.50
			260	78.50
			180	78.50
28/02/2025	15:45:58.541	10		78.55
			10	78.55
			10	78.55
28/02/2025	15:45:38.577	857		78.50
			857	78.50
			857	78.50
28/02/2025	15:45:38.413	1 000		78.50
			1 000	78.50
			1 000	78.50
28/02/2025	15:45:36.469	13		78.56
			13	78.56
			13	78.56
28/02/2025	15:45:17.798	15		78.43
			15	78.43
			15	78.43
28/02/2025	15:45:11.467	35		78.24
			35	78.24
			35	78.24
28/02/2025	15:45:05.648	30		78.45
			30	78.45
			30	78.45
28/02/2025	15:44:43.006	30		78.47
			30	78.47
			30	78.47
28/02/2025	15:44:34.368	9		78.26
			9	78.26
			9	78.26
28/02/2025	15:44:32.037	65		78.21
			65	78.21
			65	78.21
28/02/2025	15:44:31.144	5		78.25
			5	78.25
			5	78.25
28/02/2025	15:44:28.921	150		78.31
			150	78.31
			150	78.31
28/02/2025	15:44:27.990	15		78.19
			15	78.19
			15	78.19
28/02/2025	15:44:26.119	8		78.20
			8	78.20
			8	78.20
28/02/2025	15:44:25.887	10		78.30
			10	78.30
			10	78.30
28/02/2025	15:44:19.868	150		78.30
			150	78.30
			150	78.30
28/02/2025	15:44:03.177	100		78.03
			100	78.03
			100	78.03
28/02/2025	15:44:01.639	13		78.03
			13	78.03
			13	78.03

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 117.62 / Ask: 117.68
Volume: 982 236
+1.82%

Top 5 Turnover

Realtime Quotes
Last Update:
28/02/2025 @ 16:51:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice