Nvidia Corp.

2414

1902

133.46

       

Date Time Volume Order Volume Price
10/01/2025 15:19:42.403 100   133.46
      100 133.46
      100 133.46
10/01/2025 15:19:30.508 100   133.50
      100 133.50
      100 133.50
10/01/2025 15:19:21.862 5   133.50
      5 133.50
      5 133.50
10/01/2025 15:19:17.659 10   133.54
      10 133.54
      10 133.54
10/01/2025 15:19:08.509 10   133.66
      10 133.66
      10 133.66
10/01/2025 15:18:59.394 53   133.74
      53 133.74
      53 133.74
10/01/2025 15:18:47.707 800   133.70
      800 133.70
      800 133.70
10/01/2025 15:18:45.849 100   133.72
      60 133.72
      40 133.72
      100 133.72
10/01/2025 15:18:39.616 25   133.84
      25 133.84
      25 133.84
10/01/2025 15:18:23.406 37   133.86
      37 133.86
      37 133.86
10/01/2025 15:17:59.449 10   133.88
      10 133.88
      10 133.88
10/01/2025 15:17:53.389 5   133.88
      5 133.88
      5 133.88
10/01/2025 15:17:51.215 4   133.88
      4 133.88
      4 133.88
10/01/2025 15:17:49.643 10   133.88
      10 133.88
      10 133.88
10/01/2025 15:17:41.209 40   133.88
      40 133.88
      40 133.88
10/01/2025 15:17:29.417 32   133.88
      32 133.88
      32 133.88
10/01/2025 15:17:22.027 80   133.88
      80 133.88
      80 133.88
10/01/2025 15:17:15.590 60   133.90
      60 133.90
      60 133.90
10/01/2025 15:17:11.874 1 000   133.90
      1 000 133.90
      1 000 133.90
10/01/2025 15:16:55.251 76   133.80
      76 133.80
      76 133.80
10/01/2025 15:16:38.309 2   133.82
      2 133.82
      2 133.82
10/01/2025 15:16:37.000 21   133.84
      21 133.84
      21 133.84
10/01/2025 15:15:37.120 1   133.70
      1 133.70
      1 133.70
10/01/2025 15:15:36.720 3   133.70
      3 133.70
      3 133.70
10/01/2025 15:15:26.150 5   133.56
      5 133.56
      5 133.56
10/01/2025 15:15:18.197 1   133.54
      1 133.54
      1 133.54
10/01/2025 15:15:13.234 50   133.62
      50 133.62
      50 133.62
10/01/2025 15:15:09.149 44   133.62
      44 133.62
      44 133.62
10/01/2025 15:14:44.032 16   133.48
      16 133.48
      16 133.48
10/01/2025 15:14:42.495 500   133.50
      500 133.50
      500 133.50
10/01/2025 15:14:30.682 4   133.58
      4 133.58
      4 133.58
10/01/2025 15:14:30.055 22   133.58
      22 133.58
      22 133.58
10/01/2025 15:13:59.601 10   133.50
      10 133.50
      10 133.50
10/01/2025 15:13:48.495 21   133.56
      21 133.56
      21 133.56
10/01/2025 15:13:39.102 10   133.56
      10 133.56
      10 133.56
10/01/2025 15:13:34.737 50   133.56
      50 133.56
      50 133.56
10/01/2025 15:12:50.334 3   133.64
      3 133.64
      3 133.64
10/01/2025 15:12:50.211 40   133.64
      40 133.64
      40 133.64
10/01/2025 15:12:37.515 12   133.62
      12 133.62
      12 133.62
10/01/2025 15:12:16.616 25   133.60
      25 133.60
      25 133.60
10/01/2025 15:12:12.259 40   133.60
      40 133.60
      40 133.60
10/01/2025 15:11:49.692 10   133.52
      10 133.52
      10 133.52
10/01/2025 15:11:44.415 5   133.58
      5 133.58
      5 133.58
10/01/2025 15:11:30.803 4   133.58
      4 133.58
      4 133.58
10/01/2025 15:11:24.295 50   133.62
      50 133.62
      50 133.62
10/01/2025 15:11:05.710 15   133.62
      15 133.62
      15 133.62
10/01/2025 15:10:54.835 10   133.64
      10 133.64
      10 133.64
10/01/2025 15:10:53.202 20   133.66
      20 133.66
      20 133.66
10/01/2025 15:10:52.091 2   133.70
      2 133.70
      2 133.70
10/01/2025 15:10:39.892 100   133.70
      100 133.70
      100 133.70
10/01/2025 15:10:38.233 1   133.72
      1 133.72
      1 133.72
10/01/2025 15:10:27.358 30   133.74
      30 133.74
      30 133.74
10/01/2025 15:10:25.479 50   133.72
      50 133.72
      50 133.72
10/01/2025 15:10:15.384 160   133.68
      160 133.68
      160 133.68
10/01/2025 15:10:10.258 391   133.58
      391 133.58
      391 133.58
10/01/2025 15:10:05.359 10   133.66
      10 133.66
      10 133.66
10/01/2025 15:09:42.591 15   133.64
      15 133.64
      15 133.64
10/01/2025 15:09:39.850 2   133.60
      2 133.60
      2 133.60
10/01/2025 15:09:33.823 20   133.64
      20 133.64
      20 133.64
10/01/2025 15:09:17.340 18   133.62
      18 133.62
      18 133.62
10/01/2025 15:08:44.928 245   133.56
      245 133.56
      245 133.56
10/01/2025 15:08:40.290 50   133.38
      25 133.38
      25 133.38
      50 133.38
10/01/2025 15:08:30.694 100   133.44
      100 133.44
      100 133.44
10/01/2025 15:08:25.006 12   133.44
      12 133.44
      12 133.44
10/01/2025 15:08:07.737 35   133.46
      35 133.46
      35 133.46
10/01/2025 15:07:59.622 3   133.42
      3 133.42
      3 133.42
10/01/2025 15:07:23.857 4   133.46
      4 133.46
      4 133.46
10/01/2025 15:07:10.742 6   133.48
      6 133.48
      6 133.48
10/01/2025 15:07:08.687 15   133.44
      15 133.44
      15 133.44
10/01/2025 15:06:52.905 100   133.42
      100 133.42
      100 133.42
10/01/2025 15:06:23.338 1   133.44
      1 133.44
      1 133.44
10/01/2025 15:06:22.072 80   133.42
      80 133.42
      80 133.42
10/01/2025 15:06:05.406 39   133.32
      39 133.32
      39 133.32
10/01/2025 15:06:04.864 37   133.32
      37 133.32
      37 133.32
10/01/2025 15:05:51.199 15   133.32
      15 133.32
      15 133.32
10/01/2025 15:05:45.041 50   133.30
      50 133.30
      50 133.30
10/01/2025 15:05:44.655 7   133.36
      7 133.36
      7 133.36
10/01/2025 15:05:36.807 30   133.28
      30 133.28
      30 133.28
10/01/2025 15:05:35.852 50   133.28
      50 133.28
      50 133.28
10/01/2025 15:05:34.243 12   133.26
      12 133.26
      12 133.26
10/01/2025 15:05:16.368 15   133.34
      15 133.34
      15 133.34
10/01/2025 15:05:15.466 2   133.34
      2 133.34
      2 133.34
10/01/2025 15:04:52.483 2   133.22
      2 133.22
      2 133.22
10/01/2025 15:04:36.004 90   133.12
      90 133.12
      90 133.12
10/01/2025 15:04:21.979 40   133.20
      40 133.20
      40 133.20
10/01/2025 15:04:14.776 2   133.26
      2 133.26
      2 133.26
10/01/2025 15:04:04.205 100   133.28
      100 133.28
      100 133.28
10/01/2025 15:03:56.200 5   133.26
      5 133.26
      5 133.26
10/01/2025 15:03:50.199 18   133.16
      18 133.16
      18 133.16
10/01/2025 15:03:49.177 100   133.24
      61 133.24
      39 133.24
      100 133.24
10/01/2025 15:03:34.085 25   133.12
      25 133.12
      25 133.12
10/01/2025 15:03:12.399 40   133.14
      40 133.14
      40 133.14
10/01/2025 15:03:09.937 100   133.06
      100 133.06
      100 133.06
10/01/2025 15:03:05.882 1 000   133.10
      1 000 133.10
      1 000 133.10
10/01/2025 15:02:39.028 4   133.16
      4 133.16
      4 133.16
10/01/2025 15:02:35.660 7   133.22
      7 133.22
      7 133.22
10/01/2025 15:02:33.438 61   133.22
      61 133.22
      61 133.22
10/01/2025 15:01:55.588 19   133.16
      19 133.16
      19 133.16
10/01/2025 15:01:51.289 20   133.02
      20 133.02
      20 133.02
10/01/2025 15:01:37.480 36   133.04
      36 133.04
      36 133.04
10/01/2025 15:01:28.974 1   133.16
      1 133.16
      1 133.16
10/01/2025 15:01:19.307 15   133.10
      15 133.10
      15 133.10
10/01/2025 15:01:17.105 100   133.10
      100 133.10
      100 133.10
10/01/2025 15:01:15.663 50   133.10
      50 133.10
      50 133.10
10/01/2025 15:01:02.562 10   133.06
      10 133.06
      10 133.06
10/01/2025 15:00:43.547 10   133.02
      10 133.02
      10 133.02
10/01/2025 15:00:19.309 25   133.08
      25 133.08
      25 133.08
10/01/2025 14:59:59.102 1   133.02
      1 133.02
      1 133.02
10/01/2025 14:59:57.326 6   133.08
      6 133.08
      6 133.08
10/01/2025 14:59:41.885 48   133.20
      48 133.20
      48 133.20
10/01/2025 14:59:41.260 2   133.20
      2 133.20
      2 133.20
10/01/2025 14:59:29.513 1   133.20
      1 133.20
      1 133.20
10/01/2025 14:59:27.453 8   133.22
      8 133.22
      8 133.22
10/01/2025 14:59:17.617 10   133.20
      10 133.20
      10 133.20
10/01/2025 14:59:17.520 2   133.14
      2 133.14
      2 133.14
10/01/2025 14:59:13.909 15   133.06
      15 133.06
      15 133.06
10/01/2025 14:59:13.793 50   133.10
      50 133.10
      50 133.10
10/01/2025 14:59:12.482 4   133.20
      4 133.20
      4 133.20
10/01/2025 14:59:07.668 4   133.12
      4 133.12
      4 133.12
10/01/2025 14:59:07.470 40   133.18
      40 133.18
      40 133.18
10/01/2025 14:59:01.948 6   133.20
      6 133.20
      6 133.20
10/01/2025 14:58:39.091 4   133.26
      4 133.26
      4 133.26
10/01/2025 14:58:29.505 1   133.22
      1 133.22
      1 133.22
10/01/2025 14:58:06.762 1   133.36
      1 133.36
      1 133.36
10/01/2025 14:58:01.164 24   133.24
      24 133.24
      24 133.24
10/01/2025 14:57:49.904 105   133.26
      105 133.26
      105 133.26
10/01/2025 14:57:45.163 250   133.32
      60 133.32
      40 133.32
      250 133.32
      150 133.32
10/01/2025 14:57:40.821 40   133.22
      40 133.22
      40 133.22
10/01/2025 14:57:25.435 100   133.26
      100 133.26
      100 133.26
10/01/2025 14:57:19.601 50   133.32
      50 133.32
      50 133.32
10/01/2025 14:57:11.466 105   133.34
      105 133.34
      105 133.34
10/01/2025 14:56:53.612 400   133.26
      400 133.26
      400 133.26
10/01/2025 14:56:44.525 10   133.26
      10 133.26
      10 133.26
10/01/2025 14:56:39.358 2   133.16
      2 133.16
      2 133.16
10/01/2025 14:56:23.328 2   133.22
      2 133.22
      2 133.22
10/01/2025 14:56:15.176 3   133.18
      3 133.18
      3 133.18
10/01/2025 14:56:12.395 3   133.18
      3 133.18
      3 133.18
10/01/2025 14:56:00.842 30   133.28
      30 133.28
      30 133.28
10/01/2025 14:55:54.839 100   133.32
      100 133.32
      100 133.32
10/01/2025 14:55:45.861 25   133.36
      25 133.36
      25 133.36
10/01/2025 14:55:45.802 12   133.36
      12 133.36
      12 133.36
10/01/2025 14:55:35.131 80   133.40
      80 133.40
      80 133.40
10/01/2025 14:55:25.694 10   133.42
      10 133.42
      10 133.42
10/01/2025 14:55:21.469 31   133.42
      31 133.42
      31 133.42
10/01/2025 14:55:12.697 2   133.36
      2 133.36
      2 133.36
10/01/2025 14:55:09.641 8   133.48
      8 133.48
      8 133.48
10/01/2025 14:54:46.052 200   133.24
      44 133.24
      200 133.24
      156 133.24
10/01/2025 14:54:41.422 34   133.44
      34 133.44
      34 133.44
10/01/2025 14:54:36.325 2   133.48
      2 133.48
      2 133.48
10/01/2025 14:54:23.839 25   133.32
      25 133.32
      25 133.32
10/01/2025 14:53:53.415 3   133.26
      3 133.26
      3 133.26
10/01/2025 14:53:49.176 15   133.26
      15 133.26
      15 133.26
10/01/2025 14:53:34.488 7   133.26
      7 133.26
      7 133.26
10/01/2025 14:53:20.686 5   133.26
      5 133.26
      5 133.26
10/01/2025 14:53:01.727 39   133.24
      39 133.24
      39 133.24
10/01/2025 14:52:48.729 24   133.14
      24 133.14
      24 133.14
10/01/2025 14:52:13.560 50   133.18
      50 133.18
      50 133.18
10/01/2025 14:52:01.463 160   133.16
      134 133.16
      160 133.16
      26 133.16
10/01/2025 14:51:39.339 2   133.34
      2 133.34
      2 133.34
10/01/2025 14:50:57.110 13   133.52
      13 133.52
      13 133.52
10/01/2025 14:50:52.425 25   133.50
      25 133.50
      25 133.50
10/01/2025 14:50:35.696 18   133.52
      18 133.52
      18 133.52
10/01/2025 14:50:27.171 10   133.54
      10 133.54
      10 133.54
10/01/2025 14:50:14.037 10   133.56
      10 133.56
      10 133.56
10/01/2025 14:49:58.111 100   133.54
      100 133.54
      100 133.54
10/01/2025 14:49:55.776 10   133.58
      10 133.58
      10 133.58
10/01/2025 14:49:38.416 45   133.56
      45 133.56
      45 133.56
10/01/2025 14:49:11.601 30   133.54
      30 133.54
      30 133.54
10/01/2025 14:49:08.783 25   133.54
      25 133.54
      25 133.54
10/01/2025 14:49:04.442 50   133.62
      50 133.62
      50 133.62
10/01/2025 14:48:59.190 100   133.60
      100 133.60
      100 133.60
10/01/2025 14:48:33.509 11   133.56
      11 133.56
      11 133.56
10/01/2025 14:48:14.654 80   133.62
      37 133.62
      43 133.62
      80 133.62
10/01/2025 14:48:08.342 700   133.48
      700 133.48
      700 133.48
10/01/2025 14:48:05.496 190   133.56
      190 133.56
      190 133.56
10/01/2025 14:48:04.587 61   133.54
      61 133.54
      61 133.54
10/01/2025 14:48:00.533 673   133.50
      100 133.50
      11 133.50
      562 133.50
      673 133.50
10/01/2025 14:47:54.585 1 008   133.50
      1 008 133.50
      1 000 133.50
      8 133.50
10/01/2025 14:47:44.241 1 000   133.52
      1 000 133.52
      1 000 133.52
10/01/2025 14:47:35.529 140   133.40
      140 133.40
      140 133.40
10/01/2025 14:47:23.573 5   133.32
      5 133.32
      5 133.32
10/01/2025 14:47:12.267 85   133.30
      85 133.30
      85 133.30
10/01/2025 14:47:10.532 6   133.22
      6 133.22
      6 133.22
10/01/2025 14:47:03.770 194   133.44
      194 133.44
      194 133.44
10/01/2025 14:47:01.343 50   133.32
      50 133.32
      50 133.32
10/01/2025 14:46:59.696 20   133.32
      20 133.32
      20 133.32
10/01/2025 14:46:58.068 50   133.30
      50 133.30
      50 133.30
10/01/2025 14:46:38.503 8   133.46
      8 133.46
      8 133.46
10/01/2025 14:46:22.919 49   133.54
      49 133.54
      49 133.54
10/01/2025 14:46:22.434 38   133.44
      38 133.44
      38 133.44
10/01/2025 14:46:13.656 10   133.54
      10 133.54
      10 133.54
10/01/2025 14:46:02.607 490   133.54
      490 133.54
      490 133.54
10/01/2025 14:45:28.706 2   133.26
      2 133.26
      2 133.26
10/01/2025 14:45:24.600 11   133.20
      11 133.20
      11 133.20
10/01/2025 14:45:09.278 15   133.12
      15 133.12
      15 133.12
10/01/2025 14:45:03.291 6   133.18
      6 133.18
      6 133.18
10/01/2025 14:45:02.764 40   133.12
      40 133.12
      40 133.12
10/01/2025 14:45:01.357 5   133.16
      5 133.16
      5 133.16
10/01/2025 14:44:57.051 38   133.06
      38 133.06
      38 133.06
10/01/2025 14:44:56.727 22   133.06
      22 133.06
      22 133.06
10/01/2025 14:44:49.845 28   133.04
      28 133.04
      28 133.04
10/01/2025 14:44:49.431 27   133.00
      27 133.00
      27 133.00
10/01/2025 14:44:47.112 50   133.12
      50 133.12
      50 133.12
10/01/2025 14:44:44.664 2   133.12
      2 133.12
      2 133.12
10/01/2025 14:44:42.632 40   133.02
      40 133.02
      40 133.02
10/01/2025 14:44:25.127 20   133.02
      20 133.02
      20 133.02
10/01/2025 14:44:24.524 4   133.12
      4 133.12
      4 133.12
10/01/2025 14:44:22.528 38   133.02
      38 133.02
      38 133.02
10/01/2025 14:44:18.371 10   133.12
      10 133.12
      10 133.12
10/01/2025 14:44:14.309 15   133.12
      15 133.12
      15 133.12
10/01/2025 14:44:12.669 61   133.00
      61 133.00
      61 133.00
10/01/2025 14:44:03.442 410   133.12
      410 133.12
      410 133.12
10/01/2025 14:43:29.766 10   133.10
      10 133.10
      10 133.10
10/01/2025 14:43:24.368 2   133.16
      2 133.16
      2 133.16
10/01/2025 14:43:20.606 100   133.12
      100 133.12
      100 133.12
10/01/2025 14:43:20.330 20   133.24
      20 133.24
      20 133.24
10/01/2025 14:43:07.327 4   133.18
      4 133.18
      4 133.18
10/01/2025 14:43:05.132 250   133.30
      250 133.30
      250 133.30
10/01/2025 14:43:01.124 20   133.28
      20 133.28
      20 133.28
10/01/2025 14:42:49.743 10   133.26
      10 133.26
      10 133.26
10/01/2025 14:42:48.403 1   133.26
      1 133.26
      1 133.26
10/01/2025 14:42:47.365 22   133.26
      22 133.26
      22 133.26
10/01/2025 14:42:39.439 1   133.22
      1 133.22
      1 133.22
10/01/2025 14:42:26.128 38   133.14
      38 133.14
      38 133.14
10/01/2025 14:42:22.539 1   133.28
      1 133.28
      1 133.28
10/01/2025 14:42:16.043 150   133.32
      150 133.32
      150 133.32
10/01/2025 14:42:13.997 5   133.34
      5 133.34
      5 133.34
10/01/2025 14:42:13.669 70   133.30
      70 133.30
      70 133.30
10/01/2025 14:41:54.611 340   133.44
      338 133.44
      340 133.44
      2 133.44
10/01/2025 14:41:47.762 1 000   133.44
      1 000 133.44
      1 000 133.44
10/01/2025 14:41:30.137 100   133.44
      100 133.44
      100 133.44
10/01/2025 14:41:28.123 2   133.40
      2 133.40
      2 133.40
10/01/2025 14:41:07.682 15   133.52
      15 133.52
      15 133.52
10/01/2025 14:41:06.982 50   133.54
      50 133.54
      50 133.54
10/01/2025 14:41:06.037 1   133.52
      1 133.52
      1 133.52
10/01/2025 14:41:04.930 11   133.48
      11 133.48
      11 133.48
10/01/2025 14:41:04.382 20   133.48
      20 133.48
      20 133.48
10/01/2025 14:41:00.163 20   133.60
      20 133.60
      20 133.60
10/01/2025 14:40:26.050 30   133.36
      30 133.36
      30 133.36
10/01/2025 14:40:07.264 20   133.32
      20 133.32
      20 133.32
10/01/2025 14:39:48.717 8   133.30
      8 133.30
      8 133.30
10/01/2025 14:39:26.668 1   133.08
      1 133.08
      1 133.08
10/01/2025 14:39:20.804 10   133.00
      10 133.00
      10 133.00
10/01/2025 14:38:36.888 40   132.94
      40 132.94
      40 132.94
10/01/2025 14:38:22.339 35   132.90
      35 132.90
      35 132.90
10/01/2025 14:38:17.313 50   132.84
      50 132.84
      50 132.84
10/01/2025 14:38:11.767 10   133.00
      10 133.00
      10 133.00
10/01/2025 14:38:07.205 1 000   133.00
      500 133.00
      500 133.00
      1 000 133.00
10/01/2025 14:38:07.098 50   133.04
      50 133.04
      50 133.04
10/01/2025 14:37:59.960 10   133.00
      10 133.00
      10 133.00
10/01/2025 14:37:51.748 1   132.98
      1 132.98
      1 132.98
10/01/2025 14:37:26.929 100   133.00
      100 133.00
      100 133.00
10/01/2025 14:37:18.284 30   132.94
      30 132.94
      30 132.94
10/01/2025 14:37:16.255 10   133.00
      10 133.00
      10 133.00
10/01/2025 14:37:11.956 1   133.06
      1 133.06
      1 133.06
10/01/2025 14:37:05.235 15   133.20
      15 133.20
      15 133.20
10/01/2025 14:36:57.897 4   133.32
      4 133.32
      4 133.32
10/01/2025 14:36:57.089 380   133.24
      380 133.24
      380 133.24
10/01/2025 14:36:32.166 150   133.32
      150 133.32
      150 133.32
10/01/2025 14:36:28.584 100   133.40
      100 133.40
      100 133.40
10/01/2025 14:36:22.828 4   133.36
      4 133.36
      4 133.36
10/01/2025 14:36:17.378 5   133.30
      5 133.30
      5 133.30
10/01/2025 14:36:05.948 150   133.10
      150 133.10
      150 133.10
10/01/2025 14:35:36.375 100   132.72
      100 132.72
      100 132.72
10/01/2025 14:35:17.962 135   132.56
      135 132.56
      135 132.56
10/01/2025 14:35:17.689 574   132.42
      574 132.42
      208 132.42
      175 132.42
      80 132.42
      75 132.42
      36 132.42
10/01/2025 14:35:17.548 1 000   132.42
      1 000 132.42
      1 000 132.42
10/01/2025 14:35:17.270 1 217   132.42
      6 132.42
      211 132.42
      1 000 132.42
      1 217 132.42
10/01/2025 14:35:04.708 1 000   132.42
      1 000 132.42
      575 132.42
      5 132.42
      420 132.42
10/01/2025 14:35:04.181 620   132.46
      100 132.46
      410 132.46
      30 132.46
      620 132.46
      35 132.46
      20 132.46
      25 132.46
10/01/2025 14:35:03.879 184   132.50
      5 132.50
      184 132.50
      10 132.50
      20 132.50
      3 132.50
      35 132.50
      50 132.50
      30 132.50
      3 132.50
      20 132.50
      8 132.50
10/01/2025 14:35:03.641 675   132.52
      675 132.52
      675 132.52
10/01/2025 14:34:53.311 430   132.60
      430 132.60
      410 132.60
      20 132.60
10/01/2025 14:34:49.748 14   132.62
      14 132.62
      14 132.62
10/01/2025 14:34:41.540 100   132.68
      100 132.68
      100 132.68
10/01/2025 14:34:36.559 300   132.54
      300 132.54
      300 132.54
10/01/2025 14:34:32.472 19   132.52
      19 132.52
      19 132.52
10/01/2025 14:34:32.253 188   132.52
      43 132.52
      60 132.52
      85 132.52
      118 132.52
      70 132.52
10/01/2025 14:34:32.044 40   132.54
      20 132.54
      20 132.54
      40 132.54
10/01/2025 14:34:24.908 450   132.62
      350 132.62
      450 132.62
      50 132.62
      50 132.62
10/01/2025 14:34:22.793 195   132.66
      15 132.66
      44 132.66
      80 132.66
      6 132.66
      195 132.66
      50 132.66
10/01/2025 14:34:22.571 397   132.66
      50 132.66
      50 132.66
      200 132.66
      393 132.66
      4 132.66
      97 132.66
10/01/2025 14:34:22.406 50   132.72
      50 132.72
      50 132.72
10/01/2025 14:34:17.637 271   132.80
      46 132.80
      271 132.80
      225 132.80
10/01/2025 14:34:15.299 23   132.86
      23 132.86
      23 132.86
10/01/2025 14:34:10.467 10   132.76
      10 132.76
      10 132.76
10/01/2025 14:34:09.149 100   132.84
      100 132.84
      100 132.84
10/01/2025 14:34:05.369 40   132.82
      40 132.82
      40 132.82
10/01/2025 14:33:55.098 112   132.88
      112 132.88
      112 132.88
10/01/2025 14:33:48.363 1 000   132.84
      1 000 132.84
      1 000 132.84
10/01/2025 14:33:48.151 125   132.82
      75 132.82
      125 132.82
      50 132.82
10/01/2025 14:33:47.960 75   132.82
      20 132.82
      55 132.82
      75 132.82
10/01/2025 14:33:31.324 903   132.88
      50 132.88
      846 132.88
      7 132.88
      24 132.88
      13 132.88
      50 132.88
      610 132.88
      1 132.88
      150 132.88
      10 132.88
      35 132.88
      10 132.88
10/01/2025 14:33:31.166 3   132.88
      3 132.88
      3 132.88
10/01/2025 14:33:22.496 300   132.94
      300 132.94
      300 132.94
10/01/2025 14:33:18.456 7   133.06
      7 133.06
      7 133.06
10/01/2025 14:33:17.068 159   132.94
      159 132.94
      30 132.94
      16 132.94
      45 132.94
      68 132.94
10/01/2025 14:33:16.926 55   132.94
      55 132.94
      55 132.94
10/01/2025 14:33:12.969 557   133.00
      557 133.00
      557 133.00
10/01/2025 14:33:09.007 2 717   133.00
      5 133.00
      50 133.00
      1 183 133.00
      50 133.00
      200 133.00
      35 133.00
      1 133.00
      100 133.00
      25 133.00
      20 133.00
      20 133.00
      20 133.00
      30 133.00
      10 133.00
      975 133.00
      40 133.00
      10 133.00
      10 133.00
      30 133.00
      100 133.00
      3 133.00
      100 133.00
      100 133.00
      60 133.00
      400 133.00
      150 133.00
      5 133.00
      300 133.00
      1 133.00
      200 133.00
      13 133.00
      15 133.00
      400 133.00
      207 133.00
      10 133.00
      25 133.00
      40 133.00
      15 133.00
      85 133.00
      4 133.00
      160 133.00
      39 133.00
      6 133.00
      2 133.00
      3 133.00
      125 133.00
      3 133.00
      10 133.00
      35 133.00
      4 133.00

       

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 CET (UTC+1)