Tradegate Exchange

E.ON SE

1491

1278

14.325

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:48.753	38		14.325
			38	14.325
			38	14.325
10/04/2025	21:56:24.427	200		14.32
			200	14.32
			200	14.32
10/04/2025	21:52:18.792	300		14.305
			300	14.305
			300	14.305
10/04/2025	21:50:57.897	150		14.35
			150	14.35
			150	14.35
10/04/2025	21:47:43.889	100		14.325
			100	14.325
			100	14.325
10/04/2025	21:41:00.351	500		14.31
			500	14.31
			500	14.31
10/04/2025	21:37:18.846	270		14.315
			270	14.315
			200	14.315
			70	14.315
10/04/2025	21:31:16.908	19		14.355
			19	14.355
			19	14.355
10/04/2025	21:22:35.242	15		14.395
			15	14.395
			15	14.395
10/04/2025	21:19:36.505	410		14.32
			410	14.32
			410	14.32
10/04/2025	21:16:25.875	180		14.33
			180	14.33
			180	14.33
10/04/2025	21:16:22.359	100		14.32
			100	14.32
			100	14.32
10/04/2025	21:12:45.926	700		14.35
			700	14.35
			700	14.35
10/04/2025	21:01:31.754	35		14.395
			35	14.395
			35	14.395
10/04/2025	20:53:30.020	100		14.30
			100	14.30
			100	14.30
10/04/2025	20:51:51.833	35		14.39
			35	14.39
			35	14.39
10/04/2025	20:50:40.949	400		14.32
			100	14.32
			300	14.32
			400	14.32
10/04/2025	20:36:52.535	4		14.375
			4	14.375
			4	14.375
10/04/2025	20:36:43.021	500		14.375
			400	14.375
			100	14.375
			500	14.375
10/04/2025	20:36:01.706	14		14.37
			14	14.37
			14	14.37
10/04/2025	20:29:36.076	5		14.32
			5	14.32
			5	14.32
10/04/2025	20:26:01.841	500		14.31
			100	14.31
			400	14.31
			500	14.31
10/04/2025	20:23:51.125	85		14.315
			85	14.315
			85	14.315
10/04/2025	20:22:20.251	400		14.30
			400	14.30
			400	14.30
10/04/2025	20:20:45.367	398		14.28
			398	14.28
			198	14.28
			200	14.28
10/04/2025	20:19:40.757	100		14.26
			100	14.26
			100	14.26
10/04/2025	20:19:39.982	50		14.25
			50	14.25
			50	14.25
10/04/2025	20:09:50.830	1 500		14.26
			1 500	14.26
			1 500	14.26
10/04/2025	20:09:50.368	944		14.185
			30	14.185
			914	14.185
			944	14.185
10/04/2025	20:08:50.613	1 878		14.265
			180	14.265
			198	14.265
			1 878	14.265
			1 500	14.265
10/04/2025	20:08:50.533	1 178		14.315
			778	14.315
			400	14.315
			1 178	14.315
10/04/2025	20:08:25.674	200		14.345
			200	14.345
			200	14.345
10/04/2025	20:07:13.940	100		14.36
			100	14.36
			100	14.36
10/04/2025	20:05:24.007	200		14.395
			200	14.395
			200	14.395
10/04/2025	20:05:00.962	1 500		14.37
			1 500	14.37
			1 500	14.37
10/04/2025	20:04:39.097	100		14.38
			100	14.38
			100	14.38
10/04/2025	20:03:52.863	1 500		14.375
			1 500	14.375
			1 500	14.375
10/04/2025	20:02:33.500	480		14.345
			480	14.345
			480	14.345
10/04/2025	20:02:15.272	200		14.35
			200	14.35
			200	14.35
10/04/2025	20:00:57.627	25		14.315
			25	14.315
			25	14.315
10/04/2025	19:56:29.662	10		14.37
			10	14.37
			10	14.37
10/04/2025	19:55:31.231	1 500		14.345
			1 500	14.345
			1 500	14.345
10/04/2025	19:55:06.383	1 500		14.335
			1 500	14.335
			1 500	14.335
10/04/2025	19:54:14.010	100		14.34
			100	14.34
			100	14.34
10/04/2025	19:50:57.552	1 000		14.395
			1 000	14.395
			1 000	14.395
10/04/2025	19:46:35.018	1 500		14.36
			1 500	14.36
			1 500	14.36
10/04/2025	19:42:35.864	1 500		14.35
			1 500	14.35
			1 500	14.35
10/04/2025	19:42:25.052	1 500		14.325
			1 500	14.325
			1 500	14.325
10/04/2025	19:42:12.701	1 500		14.35
			1 500	14.35
			1 500	14.35
10/04/2025	19:40:21.960	1 500		14.315
			1 500	14.315
			1 500	14.315
10/04/2025	19:40:21.590	2		14.39
			2	14.39
			2	14.39
10/04/2025	19:40:15.419	1 500		14.335
			1 500	14.335
			1 500	14.335
10/04/2025	19:39:35.955	1 500		14.305
			1 500	14.305
			1 500	14.305
10/04/2025	19:37:31.210	200		14.31
			200	14.31
			200	14.31
10/04/2025	19:36:01.075	300		14.30
			300	14.30
			300	14.30
10/04/2025	19:34:44.057	3		14.215
			3	14.215
			3	14.215
10/04/2025	19:34:24.770	70		14.30
			70	14.30
			70	14.30
10/04/2025	19:34:12.939	1		14.30
			1	14.30
			1	14.30
10/04/2025	19:32:17.801	140		14.29
			140	14.29
			140	14.29
10/04/2025	19:31:40.826	175		14.30
			100	14.30
			75	14.30
			175	14.30
10/04/2025	19:30:53.594	450		14.245
			350	14.245
			450	14.245
			100	14.245
10/04/2025	19:30:21.369	208		14.305
			208	14.305
			108	14.305
			100	14.305
10/04/2025	19:26:12.422	100		14.20
			100	14.20
			100	14.20
10/04/2025	19:25:37.427	52		14.18
			52	14.18
			52	14.18
10/04/2025	19:23:03.166	3 000		14.155
			3 000	14.155
			3 000	14.155
10/04/2025	19:19:36.469	100		14.165
			100	14.165
			100	14.165
10/04/2025	19:19:14.722	15		14.23
			15	14.23
			15	14.23
10/04/2025	19:18:54.355	530		14.16
			430	14.16
			530	14.16
			100	14.16
10/04/2025	19:18:46.723	100		14.20
			100	14.20
			100	14.20
10/04/2025	19:15:28.136	110		14.145
			110	14.145
			110	14.145
10/04/2025	19:15:27.497	7		14.215
			7	14.215
			7	14.215
10/04/2025	19:14:31.788	300		14.15
			300	14.15
			300	14.15
10/04/2025	19:09:55.987	1 000		14.205
			450	14.205
			100	14.205
			1 000	14.205
			450	14.205
10/04/2025	19:07:49.626	100		14.275
			100	14.275
			100	14.275
10/04/2025	19:07:30.059	75		14.235
			75	14.235
			75	14.235
10/04/2025	19:07:17.084	3		14.31
			3	14.31
			3	14.31
10/04/2025	19:03:10.031	1 500		14.34
			1 500	14.34
			1 500	14.34
10/04/2025	19:03:07.318	1 500		14.34
			1 500	14.34
			100	14.34
			950	14.34
			450	14.34
10/04/2025	19:02:40.276	1 275		14.265
			1 275	14.265
			825	14.265
			450	14.265
10/04/2025	19:02:18.721	450		14.28
			450	14.28
			450	14.28
10/04/2025	18:54:59.103	650		14.275
			650	14.275
			650	14.275
10/04/2025	18:54:05.493	9		14.215
			9	14.215
			9	14.215
10/04/2025	18:52:58.492	100		14.29
			100	14.29
			100	14.29
10/04/2025	18:49:28.933	6		14.295
			6	14.295
			6	14.295
10/04/2025	18:45:16.529	3 440		14.23
			3 440	14.23
			3 440	14.23
10/04/2025	18:45:13.985	1 500		14.21
			1 500	14.21
			1 500	14.21
10/04/2025	18:45:12.634	300		14.22
			300	14.22
			300	14.22
10/04/2025	18:44:41.402	1 500		14.23
			1 500	14.23
			1 500	14.23
10/04/2025	18:44:27.073	450		14.23
			450	14.23
			450	14.23
10/04/2025	18:44:26.994	1 610		14.235
			100	14.235
			200	14.235
			1 610	14.235
			1 030	14.235
			180	14.235
			100	14.235
10/04/2025	18:44:13.336	7		14.30
			7	14.30
			7	14.30
10/04/2025	18:43:42.970	370		14.305
			370	14.305
			370	14.305
10/04/2025	18:42:16.453	100		14.32
			100	14.32
			100	14.32
10/04/2025	18:42:08.780	100		14.305
			100	14.305
			100	14.305
10/04/2025	18:40:53.574	1 407		14.315
			1 407	14.315
			1 307	14.315
			100	14.315
10/04/2025	18:37:26.963	698		14.31
			518	14.31
			180	14.31
			698	14.31
10/04/2025	18:33:05.867	200		14.215
			200	14.215
			200	14.215
10/04/2025	18:33:05.022	450		14.21
			450	14.21
			450	14.21
10/04/2025	18:29:38.707	200		14.145
			200	14.145
			200	14.145
10/04/2025	18:28:48.922	160		14.145
			160	14.145
			160	14.145
10/04/2025	18:28:25.269	400		14.145
			400	14.145
			400	14.145
10/04/2025	18:26:52.327	662		14.16
			364	14.16
			662	14.16
			298	14.16
10/04/2025	18:24:57.989	250		14.145
			250	14.145
			250	14.145
10/04/2025	18:23:06.645	450		14.17
			450	14.17
			450	14.17
10/04/2025	18:20:57.047	400		14.165
			400	14.165
			200	14.165
			200	14.165
10/04/2025	18:18:53.882	100		14.165
			13	14.165
			87	14.165
			100	14.165
10/04/2025	18:18:07.697	1 500		14.185
			1 500	14.185
			1 500	14.185
10/04/2025	18:12:34.216	800		14.185
			800	14.185
			800	14.185
10/04/2025	18:12:27.197	150		14.18
			150	14.18
			150	14.18
10/04/2025	18:11:00.518	1 470		14.155
			1 470	14.155
			1 470	14.155
10/04/2025	18:10:53.963	200		14.18
			200	14.18
			200	14.18
10/04/2025	18:10:40.274	900		14.175
			900	14.175
			900	14.175
10/04/2025	18:07:12.869	500		14.145
			500	14.145
			21	14.145
			200	14.145
			279	14.145
10/04/2025	18:06:56.521	20		14.195
			20	14.195
			20	14.195
10/04/2025	18:05:41.174	1 500		14.175
			1 500	14.175
			400	14.175
			1 100	14.175
10/04/2025	18:03:43.177	1 500		14.175
			1 500	14.175
			1 500	14.175
10/04/2025	18:02:57.892	220		14.205
			220	14.205
			220	14.205
10/04/2025	18:02:20.998	1 000		14.20
			1 000	14.20
			200	14.20
			800	14.20
10/04/2025	18:01:33.047	2		14.205
			2	14.205
			2	14.205
10/04/2025	17:57:55.621	100		14.165
			100	14.165
			100	14.165
10/04/2025	17:55:19.857	256		14.18
			256	14.18
			256	14.18
10/04/2025	17:53:34.135	110		14.205
			110	14.205
			110	14.205
10/04/2025	17:52:40.249	1 500		14.18
			1 500	14.18
			1 500	14.18
10/04/2025	17:52:15.018	1 500		14.20
			1 500	14.20
			1 500	14.20
10/04/2025	17:49:44.731	1 500		14.205
			1 500	14.205
			1 500	14.205
10/04/2025	17:49:44.262	2 700		14.145
			278	14.145
			1 750	14.145
			2 300	14.145
			672	14.145
			400	14.145
10/04/2025	17:49:11.376	1 700		14.155
			100	14.155
			1 700	14.155
			100	14.155
			1 500	14.155
10/04/2025	17:48:17.884	1 050		14.25
			100	14.25
			800	14.25
			150	14.25
			1 050	14.25
10/04/2025	17:47:56.254	3		14.27
			3	14.27
			3	14.27
10/04/2025	17:47:39.941	900		14.255
			900	14.255
			900	14.255
10/04/2025	17:45:04.788	20		14.265
			20	14.265
			20	14.265
10/04/2025	17:44:55.145	400		14.27
			400	14.27
			400	14.27
10/04/2025	17:43:01.381	200		14.255
			200	14.255
			200	14.255
10/04/2025	17:42:28.065	14		14.255
			14	14.255
			14	14.255
10/04/2025	17:39:41.472	90		14.28
			90	14.28
			15	14.28
			75	14.28
10/04/2025	17:39:15.559	77		14.255
			77	14.255
			77	14.255
10/04/2025	17:38:05.307	700		14.255
			700	14.255
			700	14.255
10/04/2025	17:36:43.136	1		14.295
			1	14.295
			1	14.295
10/04/2025	17:36:34.345	60		14.255
			60	14.255
			60	14.255
10/04/2025	17:36:34.092	200		14.29
			163	14.29
			200	14.29
			37	14.29
10/04/2025	17:29:43.407	3		14.385
			3	14.385
			3	14.385
10/04/2025	17:29:18.154	9		14.40
			9	14.40
			9	14.40
10/04/2025	17:29:00.239	99		14.405
			99	14.405
			99	14.405
10/04/2025	17:27:59.049	1		14.40
			1	14.40
			1	14.40
10/04/2025	17:27:21.943	900		14.41
			900	14.41
			900	14.41
10/04/2025	17:26:58.903	79		14.41
			79	14.41
			79	14.41
10/04/2025	17:21:44.100	70		14.36
			70	14.36
			70	14.36
10/04/2025	17:19:41.992	250		14.37
			250	14.37
			250	14.37
10/04/2025	17:19:27.824	1 000		14.365
			1 000	14.365
			1 000	14.365
10/04/2025	17:18:58.676	9		14.365
			9	14.365
			9	14.365
10/04/2025	17:17:34.434	50		14.37
			50	14.37
			50	14.37
10/04/2025	17:16:59.238	15		14.37
			15	14.37
			15	14.37
10/04/2025	17:12:42.882	460		14.395
			460	14.395
			460	14.395
10/04/2025	17:09:13.613	200		14.38
			200	14.38
			200	14.38
10/04/2025	17:09:05.402	200		14.38
			200	14.38
			200	14.38
10/04/2025	17:06:23.286	1 500		14.37
			1 500	14.37
			1 500	14.37
10/04/2025	17:06:15.509	278		14.37
			278	14.37
			278	14.37
10/04/2025	17:06:06.089	200		14.365
			200	14.365
			200	14.365
10/04/2025	17:04:38.827	250		14.365
			250	14.365
			250	14.365
10/04/2025	17:02:23.921	50		14.37
			50	14.37
			50	14.37
10/04/2025	17:00:51.399	60		14.37
			60	14.37
			60	14.37
10/04/2025	16:59:18.429	300		14.355
			300	14.355
			62	14.355
			238	14.355
10/04/2025	16:58:00.037	2 500		14.36
			2 500	14.36
			2 500	14.36
10/04/2025	16:57:40.068	28		14.36
			28	14.36
			28	14.36
10/04/2025	16:54:26.721	47		14.375
			47	14.375
			47	14.375
10/04/2025	16:53:43.083	27		14.395
			27	14.395
			27	14.395
10/04/2025	16:53:26.015	44		14.395
			44	14.395
			44	14.395
10/04/2025	16:53:10.918	79		14.425
			79	14.425
			79	14.425
10/04/2025	16:52:44.555	7		14.42
			7	14.42
			7	14.42
10/04/2025	16:52:39.669	42		14.42
			42	14.42
			42	14.42
10/04/2025	16:52:05.875	14		14.43
			14	14.43
			14	14.43
10/04/2025	16:51:51.002	34		14.425
			34	14.425
			34	14.425
10/04/2025	16:51:28.284	44		14.43
			44	14.43
			44	14.43
10/04/2025	16:51:27.150	13		14.43
			13	14.43
			13	14.43
10/04/2025	16:51:26.760	1		14.43
			1	14.43
			1	14.43
10/04/2025	16:51:03.429	6		14.43
			6	14.43
			6	14.43
10/04/2025	16:50:51.002	18		14.43
			18	14.43
			18	14.43
10/04/2025	16:50:35.932	19		14.425
			19	14.425
			19	14.425
10/04/2025	16:49:28.359	1		14.405
			1	14.405
			1	14.405
10/04/2025	16:49:16.001	17		14.405
			17	14.405
			17	14.405
10/04/2025	16:48:39.470	32		14.40
			32	14.40
			32	14.40
10/04/2025	16:48:30.332	1		14.405
			1	14.405
			1	14.405
10/04/2025	16:48:29.991	514		14.405
			514	14.405
			514	14.405
10/04/2025	16:48:29.484	1		14.405
			1	14.405
			1	14.405
10/04/2025	16:48:29.098	2		14.405
			2	14.405
			2	14.405
10/04/2025	16:48:28.611	16		14.405
			16	14.405
			16	14.405
10/04/2025	16:48:28.185	8		14.405
			8	14.405
			8	14.405
10/04/2025	16:48:25.652	36		14.405
			36	14.405
			36	14.405
10/04/2025	16:48:14.144	3		14.405
			3	14.405
			3	14.405
10/04/2025	16:48:05.818	3		14.395
			3	14.395
			3	14.395
10/04/2025	16:47:54.929	1		14.395
			1	14.395
			1	14.395
10/04/2025	16:47:40.504	12		14.395
			12	14.395
			12	14.395
10/04/2025	16:47:26.630	918		14.39
			918	14.39
			918	14.39
10/04/2025	16:47:13.275	17		14.395
			17	14.395
			17	14.395
10/04/2025	16:47:00.728	33		14.395
			33	14.395
			33	14.395
10/04/2025	16:46:58.812	2		14.395
			2	14.395
			2	14.395
10/04/2025	16:46:38.406	15		14.385
			15	14.385
			15	14.385
10/04/2025	16:46:03.831	10		14.38
			10	14.38
			10	14.38
10/04/2025	16:44:46.028	9		14.355
			9	14.355
			9	14.355
10/04/2025	16:44:16.516	18		14.36
			18	14.36
			18	14.36
10/04/2025	16:43:31.387	28		14.36
			28	14.36
			28	14.36
10/04/2025	16:43:13.183	800		14.36
			800	14.36
			800	14.36
10/04/2025	16:43:04.840	18		14.37
			18	14.37
			18	14.37
10/04/2025	16:42:32.973	33		14.375
			33	14.375
			33	14.375
10/04/2025	16:42:22.846	30		14.375
			30	14.375
			30	14.375
10/04/2025	16:42:01.496	266		14.36
			266	14.36
			266	14.36
10/04/2025	16:41:51.737	18		14.365
			18	14.365
			18	14.365
10/04/2025	16:41:30.311	8		14.37
			8	14.37
			8	14.37
10/04/2025	16:40:59.096	8		14.37
			8	14.37
			8	14.37
10/04/2025	16:40:12.406	2 500		14.365
			2 500	14.365
			2 500	14.365
10/04/2025	16:39:50.829	16		14.365
			16	14.365
			16	14.365
10/04/2025	16:39:17.090	16		14.37
			16	14.37
			16	14.37
10/04/2025	16:38:23.461	569		14.37
			569	14.37
			569	14.37
10/04/2025	16:38:15.105	7		14.37
			7	14.37
			7	14.37
10/04/2025	16:38:04.313	23		14.365
			23	14.365
			23	14.365
10/04/2025	16:37:57.434	27		14.37
			27	14.37
			27	14.37
10/04/2025	16:37:21.847	20		14.37
			20	14.37
			20	14.37
10/04/2025	16:37:00.486	16		14.37
			16	14.37
			16	14.37
10/04/2025	16:36:45.485	16		14.37
			16	14.37
			16	14.37
10/04/2025	16:36:22.218	28		14.375
			28	14.375
			28	14.375
10/04/2025	16:36:07.622	3		14.385
			3	14.385
			3	14.385
10/04/2025	16:35:53.777	21		14.385
			21	14.385
			21	14.385
10/04/2025	16:35:36.141	18		14.38
			18	14.38
			18	14.38
10/04/2025	16:35:32.955	1 000		14.38
			1 000	14.38
			1 000	14.38
10/04/2025	16:35:29.277	1 500		14.38
			1 500	14.38
			1 500	14.38
10/04/2025	16:35:29.040	1 500		14.38
			1 500	14.38
			1 500	14.38
10/04/2025	16:35:28.590	1 500		14.38
			1 500	14.38
			1 500	14.38
10/04/2025	16:35:23.172	2 500		14.38
			2 500	14.38
			2 500	14.38
10/04/2025	16:32:35.891	200		14.36
			200	14.36
			200	14.36
10/04/2025	16:30:46.162	1 000		14.34
			1 000	14.34
			1 000	14.34
10/04/2025	16:29:53.830	50		14.34
			50	14.34
			50	14.34
10/04/2025	16:28:35.151	79		14.345
			79	14.345
			79	14.345
10/04/2025	16:28:27.156	1 040		14.355
			1 040	14.355
			1 040	14.355
10/04/2025	16:27:35.960	1 500		14.35
			1 500	14.35
			1 500	14.35
10/04/2025	16:27:25.406	1		14.35
			1	14.35
			1	14.35
10/04/2025	16:27:09.349	2 300		14.35
			2 300	14.35
			2 300	14.35
10/04/2025	16:27:02.884	400		14.345
			400	14.345
			400	14.345
10/04/2025	16:26:43.371	150		14.345
			150	14.345
			150	14.345
10/04/2025	16:25:28.047	2 500		14.34
			2 500	14.34
			2 500	14.34
10/04/2025	16:23:14.057	200		14.34
			200	14.34
			200	14.34
10/04/2025	16:21:52.194	70		14.345
			70	14.345
			70	14.345
10/04/2025	16:21:11.310	150		14.35
			150	14.35
			150	14.35
10/04/2025	16:20:27.011	400		14.35
			400	14.35
			400	14.35
10/04/2025	16:19:38.063	700		14.34
			700	14.34
			700	14.34
10/04/2025	16:19:30.948	2 500		14.34
			2 500	14.34
			2 500	14.34
10/04/2025	16:19:30.197	2 500		14.34
			2 500	14.34
			2 500	14.34
10/04/2025	16:19:28.242	2 500		14.34
			2 500	14.34
			2 500	14.34
10/04/2025	16:18:38.551	100		14.345
			100	14.345
			100	14.345
10/04/2025	16:16:43.174	4		14.365
			4	14.365
			4	14.365
10/04/2025	16:14:02.089	4		14.36
			4	14.36
			4	14.36
10/04/2025	16:13:46.880	7		14.365
			7	14.365
			7	14.365
10/04/2025	16:13:35.257	15		14.36
			15	14.36
			15	14.36
10/04/2025	16:12:49.143	23		14.35
			23	14.35
			23	14.35
10/04/2025	16:12:25.188	13		14.34
			13	14.34
			13	14.34
10/04/2025	16:12:07.858	2		14.34
			2	14.34
			2	14.34
10/04/2025	16:11:50.836	24		14.34
			24	14.34
			24	14.34
10/04/2025	16:11:34.868	40		14.345
			40	14.345
			40	14.345
10/04/2025	16:11:23.994	11		14.35
			11	14.35
			11	14.35
10/04/2025	16:11:00.617	20		14.345
			20	14.345
			20	14.345
10/04/2025	16:10:59.630	100		14.345
			100	14.345
			100	14.345
10/04/2025	16:10:10.522	15		14.355
			15	14.355
			15	14.355
10/04/2025	16:09:56.889	26		14.35
			26	14.35
			26	14.35
10/04/2025	16:09:16.473	19		14.35
			19	14.35
			19	14.35
10/04/2025	16:08:56.292	16		14.345
			16	14.345
			16	14.345
10/04/2025	16:08:38.547	4		14.355
			4	14.355
			4	14.355
10/04/2025	16:08:27.120	2 500		14.36
			2 500	14.36
			2 500	14.36
10/04/2025	16:08:14.185	18		14.36
			18	14.36
			18	14.36
10/04/2025	16:07:59.513	16		14.36
			16	14.36
			16	14.36
10/04/2025	16:07:36.377	15		14.365
			15	14.365
			15	14.365
10/04/2025	16:07:21.589	32		14.365
			32	14.365
			32	14.365
10/04/2025	16:07:08.094	19		14.37
			19	14.37
			19	14.37
10/04/2025	16:06:40.365	16		14.37
			16	14.37
			16	14.37
10/04/2025	16:06:26.135	84		14.375
			84	14.375
			84	14.375
10/04/2025	16:06:16.461	976		14.37
			976	14.37
			976	14.37
10/04/2025	16:05:48.108	23		14.355
			23	14.355
			23	14.355
10/04/2025	16:05:47.080	49		14.355
			49	14.355
			49	14.355
10/04/2025	16:05:25.850	5		14.355
			5	14.355
			5	14.355
10/04/2025	16:05:14.463	23		14.36
			23	14.36
			23	14.36
10/04/2025	16:04:52.905	30		14.35
			30	14.35
			30	14.35
10/04/2025	16:04:46.067	55		14.35
			55	14.35
			55	14.35
10/04/2025	16:04:39.731	40		14.355
			40	14.355
			40	14.355
10/04/2025	16:04:28.551	21		14.36
			21	14.36
			21	14.36
10/04/2025	16:02:55.171	24		14.36
			24	14.36
			24	14.36
10/04/2025	16:02:35.967	11		14.355
			11	14.355
			11	14.355
10/04/2025	16:02:18.836	13		14.355
			13	14.355
			13	14.355
10/04/2025	16:02:03.012	25		14.355
			25	14.355
			25	14.355
10/04/2025	16:01:41.734	69		14.345
			69	14.345
			69	14.345
10/04/2025	16:01:39.452	39		14.35
			39	14.35
			39	14.35
10/04/2025	16:01:13.346	56		14.365
			56	14.365
			56	14.365
10/04/2025	16:01:01.241	42		14.365
			42	14.365
			42	14.365
10/04/2025	16:00:26.515	17		14.40
			17	14.40
			17	14.40
10/04/2025	16:00:04.844	1		14.405
			1	14.405
			1	14.405
10/04/2025	16:00:03.552	60		14.405
			60	14.405
			60	14.405
10/04/2025	15:59:47.526	50		14.40
			50	14.40
			50	14.40
10/04/2025	15:58:40.359	90		14.385
			90	14.385
			90	14.385
10/04/2025	15:58:31.522	50		14.395
			50	14.395
			50	14.395
10/04/2025	15:57:46.051	15		14.415
			15	14.415
			15	14.415
10/04/2025	15:57:44.182	200		14.41
			200	14.41
			200	14.41
10/04/2025	15:57:25.602	5		14.415
			5	14.415
			5	14.415
10/04/2025	15:57:07.474	29		14.41
			29	14.41
			29	14.41
10/04/2025	15:57:07.074	1 500		14.41
			1 500	14.41
			1 500	14.41
10/04/2025	15:57:01.646	1 400		14.40
			1 400	14.40
			1 400	14.40
10/04/2025	15:56:46.706	150		14.405
			150	14.405
			150	14.405
10/04/2025	15:56:43.957	695		14.405
			695	14.405
			695	14.405
10/04/2025	15:56:31.052	62		14.40
			62	14.40
			62	14.40
10/04/2025	15:56:29.028	200		14.40
			200	14.40
			200	14.40
10/04/2025	15:56:05.489	15		14.38
			15	14.38
			15	14.38
10/04/2025	15:55:26.066	200		14.385
			200	14.385
			200	14.385
10/04/2025	15:55:22.145	39		14.385
			39	14.385
			39	14.385
10/04/2025	15:54:52.517	20		14.37
			20	14.37
			20	14.37
10/04/2025	15:54:52.139	530		14.37
			530	14.37
			530	14.37
10/04/2025	15:54:48.533	1		14.375
			1	14.375
			1	14.375
10/04/2025	15:54:35.891	1		14.37
			1	14.37
			1	14.37
10/04/2025	15:54:26.495	15		14.37
			15	14.37
			15	14.37
10/04/2025	15:53:39.110	1		14.37
			1	14.37
			1	14.37
10/04/2025	15:53:30.659	16		14.375
			16	14.375
			16	14.375
10/04/2025	15:52:53.285	5		14.38
			5	14.38
			5	14.38
10/04/2025	15:52:37.701	8		14.375
			8	14.375
			8	14.375
10/04/2025	15:52:35.786	9		14.375
			9	14.375
			9	14.375
10/04/2025	15:52:09.176	15		14.37
			15	14.37
			15	14.37

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: 95.95 / Ask: 96.07
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