Nvidia Corp.

5870

4770

147.30

       

Date Time Volume Order Volume Price
07/01/2025 15:29:16.360 150   147.30
      150 147.30
      150 147.30
07/01/2025 15:29:16.271 7   147.30
      7 147.30
      7 147.30
07/01/2025 15:29:07.104 3   147.40
      3 147.40
      3 147.40
07/01/2025 15:28:56.356 15   147.40
      15 147.40
      15 147.40
07/01/2025 15:28:55.768 1   147.40
      1 147.40
      1 147.40
07/01/2025 15:28:50.160 95   147.40
      95 147.40
      95 147.40
07/01/2025 15:28:44.951 13   147.40
      13 147.40
      13 147.40
07/01/2025 15:28:42.225 50   147.40
      50 147.40
      50 147.40
07/01/2025 15:28:42.080 191   147.40
      50 147.40
      5 147.40
      100 147.40
      35 147.40
      191 147.40
      1 147.40
07/01/2025 15:28:15.990 10   147.44
      10 147.44
      10 147.44
07/01/2025 15:28:11.399 1   147.32
      1 147.32
      1 147.32
07/01/2025 15:28:06.605 67   147.50
      67 147.50
      67 147.50
07/01/2025 15:28:01.193 25   147.52
      25 147.52
      25 147.52
07/01/2025 15:27:57.913 20   147.50
      20 147.50
      20 147.50
07/01/2025 15:27:56.025 43   147.52
      43 147.52
      33 147.52
      10 147.52
07/01/2025 15:27:50.076 1   147.54
      1 147.54
      1 147.54
07/01/2025 15:27:47.249 80   147.54
      80 147.54
      80 147.54
07/01/2025 15:27:32.472 50   147.44
      50 147.44
      50 147.44
07/01/2025 15:27:29.800 4   147.54
      4 147.54
      4 147.54
07/01/2025 15:27:17.807 20   147.50
      20 147.50
      20 147.50
07/01/2025 15:27:15.305 50   147.52
      50 147.52
      50 147.52
07/01/2025 15:27:07.789 1   147.52
      1 147.52
      1 147.52
07/01/2025 15:27:05.626 101   147.54
      101 147.54
      101 147.54
07/01/2025 15:26:57.478 189   147.50
      189 147.50
      189 147.50
07/01/2025 15:26:56.828 140   147.54
      140 147.54
      140 147.54
07/01/2025 15:26:55.770 2   147.54
      2 147.54
      2 147.54
07/01/2025 15:26:54.292 20   147.54
      20 147.54
      20 147.54
07/01/2025 15:26:48.910 20   147.54
      20 147.54
      20 147.54
07/01/2025 15:26:45.081 60   147.54
      60 147.54
      60 147.54
07/01/2025 15:26:42.379 100   147.46
      100 147.46
      100 147.46
07/01/2025 15:26:42.265 200   147.56
      200 147.56
      200 147.56
07/01/2025 15:26:40.124 1   147.56
      1 147.56
      1 147.56
07/01/2025 15:26:27.883 100   147.56
      20 147.56
      100 147.56
      80 147.56
07/01/2025 15:26:23.335 190   147.50
      190 147.50
      190 147.50
07/01/2025 15:26:12.664 2   147.38
      2 147.38
      2 147.38
07/01/2025 15:26:08.039 1   147.50
      1 147.50
      1 147.50
07/01/2025 15:26:07.500 30   147.50
      30 147.50
      30 147.50
07/01/2025 15:26:05.957 3   147.52
      3 147.52
      3 147.52
07/01/2025 15:26:03.165 20   147.40
      20 147.40
      20 147.40
07/01/2025 15:25:24.580 1   147.50
      1 147.50
      1 147.50
07/01/2025 15:25:21.470 10   147.48
      10 147.48
      10 147.48
07/01/2025 15:25:20.746 10   147.48
      10 147.48
      10 147.48
07/01/2025 15:25:07.190 34   147.48
      34 147.48
      34 147.48
07/01/2025 15:25:07.004 20   147.48
      20 147.48
      20 147.48
07/01/2025 15:25:03.997 1   147.58
      1 147.58
      1 147.58
07/01/2025 15:25:01.724 100   147.32
      100 147.32
      100 147.32
07/01/2025 15:25:01.562 200   147.50
      200 147.50
      200 147.50
07/01/2025 15:25:00.901 400   147.52
      400 147.52
      400 147.52
07/01/2025 15:25:00.670 30   147.54
      30 147.54
      30 147.54
07/01/2025 15:24:50.403 10   147.58
      10 147.58
      10 147.58
07/01/2025 15:24:49.339 25   147.52
      25 147.52
      25 147.52
07/01/2025 15:24:38.910 38   147.52
      38 147.52
      38 147.52
07/01/2025 15:24:36.755 17   147.58
      17 147.58
      17 147.58
07/01/2025 15:24:26.380 15   147.58
      15 147.58
      15 147.58
07/01/2025 15:24:17.894 1   147.58
      1 147.58
      1 147.58
07/01/2025 15:24:16.072 20   147.52
      20 147.52
      20 147.52
07/01/2025 15:24:12.795 16   147.58
      16 147.58
      16 147.58
07/01/2025 15:24:06.415 300   147.60
      300 147.60
      300 147.60
07/01/2025 15:24:03.125 34   147.64
      34 147.64
      34 147.64
07/01/2025 15:23:56.775 5   147.58
      5 147.58
      5 147.58
07/01/2025 15:23:52.038 67   147.58
      67 147.58
      67 147.58
07/01/2025 15:23:51.146 2   147.58
      2 147.58
      2 147.58
07/01/2025 15:23:50.236 8   147.56
      8 147.56
      8 147.56
07/01/2025 15:23:48.431 35   147.58
      35 147.58
      35 147.58
07/01/2025 15:23:35.267 35   147.58
      35 147.58
      35 147.58
07/01/2025 15:23:22.821 5   147.58
      5 147.58
      5 147.58
07/01/2025 15:22:58.526 20   147.50
      20 147.50
      20 147.50
07/01/2025 15:22:36.019 200   147.50
      200 147.50
      200 147.50
07/01/2025 15:22:35.675 38   147.48
      38 147.48
      38 147.48
07/01/2025 15:22:32.970 572   147.42
      572 147.42
      50 147.42
      522 147.42
07/01/2025 15:22:28.718 10   147.48
      10 147.48
      10 147.48
07/01/2025 15:22:20.811 34   147.48
      34 147.48
      34 147.48
07/01/2025 15:22:17.398 89   147.50
      89 147.50
      89 147.50
07/01/2025 15:22:13.539 1   147.50
      1 147.50
      1 147.50
07/01/2025 15:22:07.256 3   147.46
      3 147.46
      3 147.46
07/01/2025 15:21:49.466 100   147.52
      100 147.52
      100 147.52
07/01/2025 15:21:43.799 41   147.52
      41 147.52
      41 147.52
07/01/2025 15:21:43.737 2   147.52
      2 147.52
      2 147.52
07/01/2025 15:21:40.274 68   147.52
      68 147.52
      68 147.52
07/01/2025 15:21:36.541 3   147.54
      3 147.54
      3 147.54
07/01/2025 15:21:35.706 90   147.54
      90 147.54
      90 147.54
07/01/2025 15:21:33.997 100   147.54
      100 147.54
      100 147.54
07/01/2025 15:21:23.318 14   147.52
      14 147.52
      14 147.52
07/01/2025 15:21:19.045 1   147.54
      1 147.54
      1 147.54
07/01/2025 15:21:07.122 5   147.52
      5 147.52
      5 147.52
07/01/2025 15:21:03.557 10   147.44
      10 147.44
      10 147.44
07/01/2025 15:20:50.357 47   147.52
      47 147.52
      47 147.52
07/01/2025 15:20:42.045 425   147.50
      75 147.50
      425 147.50
      350 147.50
07/01/2025 15:20:38.180 1   147.54
      1 147.54
      1 147.54
07/01/2025 15:20:37.651 51   147.54
      51 147.54
      50 147.54
      1 147.54
07/01/2025 15:20:30.054 1 000   147.42
      1 000 147.42
      1 000 147.42
07/01/2025 15:20:29.130 1   147.42
      1 147.42
      1 147.42
07/01/2025 15:20:28.729 1   147.44
      1 147.44
      1 147.44
07/01/2025 15:20:13.743 30   147.48
      30 147.48
      30 147.48
07/01/2025 15:20:12.610 10   147.48
      10 147.48
      10 147.48
07/01/2025 15:19:53.791 1   147.38
      1 147.38
      1 147.38
07/01/2025 15:19:51.914 90   147.36
      90 147.36
      90 147.36
07/01/2025 15:19:50.997 500   147.38
      500 147.38
      500 147.38
07/01/2025 15:19:49.624 30   147.44
      30 147.44
      30 147.44
07/01/2025 15:19:46.511 10   147.44
      10 147.44
      10 147.44
07/01/2025 15:19:39.811 50   147.48
      50 147.48
      50 147.48
07/01/2025 15:19:37.034 7   147.48
      7 147.48
      7 147.48
07/01/2025 15:19:36.905 3   147.40
      3 147.40
      3 147.40
07/01/2025 15:19:31.851 9   147.46
      9 147.46
      9 147.46
07/01/2025 15:19:29.381 150   147.44
      150 147.44
      150 147.44
07/01/2025 15:19:24.008 10   147.44
      10 147.44
      10 147.44
07/01/2025 15:19:20.738 50   147.44
      50 147.44
      50 147.44
07/01/2025 15:19:17.442 25   147.50
      25 147.50
      25 147.50
07/01/2025 15:19:10.623 77   147.52
      14 147.52
      77 147.52
      63 147.52
07/01/2025 15:19:04.218 8   147.48
      8 147.48
      8 147.48
07/01/2025 15:19:03.503 70   147.46
      70 147.46
      70 147.46
07/01/2025 15:19:01.578 11   147.56
      11 147.56
      11 147.56
07/01/2025 15:18:59.754 3   147.56
      3 147.56
      3 147.56
07/01/2025 15:18:55.886 280   147.44
      228 147.44
      52 147.44
      280 147.44
07/01/2025 15:18:51.203 102   147.48
      102 147.48
      102 147.48
07/01/2025 15:18:43.521 81   147.54
      81 147.54
      81 147.54
07/01/2025 15:18:38.036 152   147.48
      152 147.48
      152 147.48
07/01/2025 15:18:35.365 20   147.54
      20 147.54
      20 147.54
07/01/2025 15:18:30.575 20   147.54
      20 147.54
      20 147.54
07/01/2025 15:18:15.364 2   147.54
      2 147.54
      2 147.54
07/01/2025 15:18:13.772 50   147.56
      50 147.56
      50 147.56
07/01/2025 15:18:13.626 210   147.60
      210 147.60
      210 147.60
07/01/2025 15:18:06.521 17   147.62
      17 147.62
      17 147.62
07/01/2025 15:18:03.634 7   147.68
      7 147.68
      7 147.68
07/01/2025 15:18:01.945 65   147.68
      65 147.68
      65 147.68
07/01/2025 15:17:58.290 138   147.68
      138 147.68
      138 147.68
07/01/2025 15:17:48.058 26   147.64
      26 147.64
      26 147.64
07/01/2025 15:17:43.230 22   147.56
      1 147.56
      22 147.56
      21 147.56
07/01/2025 15:17:41.063 13   147.64
      13 147.64
      13 147.64
07/01/2025 15:17:36.306 9   147.64
      9 147.64
      9 147.64
07/01/2025 15:17:30.508 10   147.50
      10 147.50
      10 147.50
07/01/2025 15:17:17.937 49   147.56
      49 147.56
      49 147.56
07/01/2025 15:17:16.691 50   147.56
      50 147.56
      50 147.56
07/01/2025 15:17:10.542 3   147.50
      3 147.50
      3 147.50
07/01/2025 15:17:06.893 1   147.56
      1 147.56
      1 147.56
07/01/2025 15:17:06.666 15   147.56
      15 147.56
      15 147.56
07/01/2025 15:17:02.358 100   147.56
      100 147.56
      100 147.56
07/01/2025 15:16:54.945 20   147.56
      20 147.56
      20 147.56
07/01/2025 15:16:44.738 5   147.50
      5 147.50
      5 147.50
07/01/2025 15:16:40.385 20   147.50
      20 147.50
      20 147.50
07/01/2025 15:16:33.412 2   147.50
      2 147.50
      2 147.50
07/01/2025 15:16:09.418 480   147.40
      480 147.40
      480 147.40
07/01/2025 15:16:09.353 77   147.40
      77 147.40
      77 147.40
07/01/2025 15:16:04.191 40   147.48
      40 147.48
      40 147.48
07/01/2025 15:15:52.565 8   147.50
      8 147.50
      8 147.50
07/01/2025 15:15:51.264 5   147.50
      5 147.50
      5 147.50
07/01/2025 15:15:49.787 100   147.50
      100 147.50
      100 147.50
07/01/2025 15:15:48.193 35   147.48
      35 147.48
      35 147.48
07/01/2025 15:15:42.285 27   147.50
      27 147.50
      27 147.50
07/01/2025 15:15:36.046 5   147.56
      5 147.56
      5 147.56
07/01/2025 15:15:34.281 20   147.54
      20 147.54
      20 147.54
07/01/2025 15:15:31.592 604   147.50
      604 147.50
      350 147.50
      5 147.50
      199 147.50
      50 147.50
07/01/2025 15:15:26.752 27   147.54
      27 147.54
      27 147.54
07/01/2025 15:15:26.590 2   147.54
      2 147.54
      2 147.54
07/01/2025 15:15:22.909 3   147.62
      3 147.62
      3 147.62
07/01/2025 15:15:22.770 34   147.66
      6 147.66
      1 147.66
      10 147.66
      17 147.66
      5 147.66
      2 147.66
      27 147.66
07/01/2025 15:14:46.503 700   147.86
      700 147.86
      700 147.86
07/01/2025 15:14:45.828 1   147.78
      1 147.78
      1 147.78
07/01/2025 15:14:42.011 200   147.88
      200 147.88
      200 147.88
07/01/2025 15:14:40.596 20   147.88
      20 147.88
      20 147.88
07/01/2025 15:14:39.783 28   147.90
      28 147.90
      28 147.90
07/01/2025 15:14:36.865 3   147.78
      3 147.78
      3 147.78
07/01/2025 15:14:32.556 5   147.82
      5 147.82
      5 147.82
07/01/2025 15:14:31.627 1   147.76
      1 147.76
      1 147.76
07/01/2025 15:14:29.838 3   147.82
      3 147.82
      3 147.82
07/01/2025 15:14:17.034 1   147.92
      1 147.92
      1 147.92
07/01/2025 15:14:15.021 700   147.94
      51 147.94
      444 147.94
      175 147.94
      700 147.94
      30 147.94
07/01/2025 15:14:04.016 1   147.88
      1 147.88
      1 147.88
07/01/2025 15:13:58.126 18   147.88
      18 147.88
      18 147.88
07/01/2025 15:13:57.684 15   147.88
      15 147.88
      15 147.88
07/01/2025 15:13:55.261 137   147.88
      137 147.88
      137 147.88
07/01/2025 15:13:53.591 1   147.88
      1 147.88
      1 147.88
07/01/2025 15:13:49.814 3   147.82
      3 147.82
      3 147.82
07/01/2025 15:13:45.734 50   147.88
      50 147.88
      50 147.88
07/01/2025 15:13:39.002 15   147.88
      15 147.88
      15 147.88
07/01/2025 15:13:38.544 14   147.78
      14 147.78
      14 147.78
07/01/2025 15:13:35.711 10   147.86
      10 147.86
      10 147.86
07/01/2025 15:13:32.933 4   147.88
      4 147.88
      4 147.88
07/01/2025 15:13:31.233 3   147.88
      3 147.88
      3 147.88
07/01/2025 15:13:29.860 6   147.88
      6 147.88
      6 147.88
07/01/2025 15:13:27.640 7   147.88
      7 147.88
      7 147.88
07/01/2025 15:13:25.025 5   147.92
      5 147.92
      5 147.92
07/01/2025 15:13:21.601 55   147.88
      55 147.88
      55 147.88
07/01/2025 15:13:21.302 20   147.88
      20 147.88
      20 147.88
07/01/2025 15:13:15.941 30   147.86
      16 147.86
      14 147.86
      30 147.86
07/01/2025 15:13:03.277 1   147.82
      1 147.82
      1 147.82
07/01/2025 15:13:03.036 8   147.82
      8 147.82
      8 147.82
07/01/2025 15:13:01.847 100   147.80
      100 147.80
      100 147.80
07/01/2025 15:12:59.397 2   147.82
      2 147.82
      2 147.82
07/01/2025 15:12:58.903 3   147.80
      3 147.80
      3 147.80
07/01/2025 15:12:56.603 22   147.80
      22 147.80
      22 147.80
07/01/2025 15:12:46.235 40   147.76
      40 147.76
      40 147.76
07/01/2025 15:12:44.610 10   147.82
      10 147.82
      10 147.82
07/01/2025 15:12:43.987 10   147.82
      10 147.82
      10 147.82
07/01/2025 15:12:43.429 19   147.82
      19 147.82
      11 147.82
      8 147.82
07/01/2025 15:12:27.909 120   147.64
      120 147.64
      120 147.64
07/01/2025 15:12:26.414 4   147.72
      4 147.72
      4 147.72
07/01/2025 15:12:24.817 4   147.72
      4 147.72
      4 147.72
07/01/2025 15:12:08.168 5   147.74
      5 147.74
      5 147.74
07/01/2025 15:12:05.314 35   147.72
      35 147.72
      25 147.72
      10 147.72
07/01/2025 15:12:04.890 10   147.64
      10 147.64
      10 147.64
07/01/2025 15:11:56.056 4   147.64
      4 147.64
      4 147.64
07/01/2025 15:11:50.498 21   147.70
      21 147.70
      21 147.70
07/01/2025 15:11:45.905 40   147.70
      40 147.70
      40 147.70
07/01/2025 15:11:41.394 50   147.66
      50 147.66
      50 147.66
07/01/2025 15:11:39.540 2   147.70
      2 147.70
      2 147.70
07/01/2025 15:11:34.923 25   147.70
      25 147.70
      25 147.70
07/01/2025 15:11:28.347 200   147.64
      200 147.64
      200 147.64
07/01/2025 15:11:28.001 20   147.66
      20 147.66
      20 147.66
07/01/2025 15:11:27.373 21   147.60
      21 147.60
      21 147.60
07/01/2025 15:11:18.741 10   147.60
      10 147.60
      10 147.60
07/01/2025 15:11:13.754 4   147.66
      4 147.66
      4 147.66
07/01/2025 15:11:08.033 3   147.60
      3 147.60
      3 147.60
07/01/2025 15:11:03.903 300   147.68
      300 147.68
      300 147.68
07/01/2025 15:10:55.671 5   147.62
      5 147.62
      5 147.62
07/01/2025 15:10:42.466 1   147.66
      1 147.66
      1 147.66
07/01/2025 15:10:36.188 40   147.68
      40 147.68
      40 147.68
07/01/2025 15:10:34.642 15   147.60
      15 147.60
      15 147.60
07/01/2025 15:10:34.577 300   147.68
      300 147.68
      300 147.68
07/01/2025 15:10:32.209 10   147.66
      10 147.66
      10 147.66
07/01/2025 15:10:23.214 15   147.64
      15 147.64
      15 147.64
07/01/2025 15:10:20.203 100   147.64
      100 147.64
      100 147.64
07/01/2025 15:10:12.789 340   147.62
      340 147.62
      340 147.62
07/01/2025 15:10:09.149 49   147.62
      49 147.62
      49 147.62
07/01/2025 15:10:07.649 125   147.70
      125 147.70
      125 147.70
07/01/2025 15:10:03.453 2   147.70
      2 147.70
      2 147.70
07/01/2025 15:10:02.960 100   147.70
      100 147.70
      100 147.70
07/01/2025 15:09:56.908 100   147.60
      20 147.60
      80 147.60
      100 147.60
07/01/2025 15:09:53.642 9   147.64
      9 147.64
      9 147.64
07/01/2025 15:09:46.216 15   147.68
      15 147.68
      15 147.68
07/01/2025 15:09:44.589 6   147.68
      6 147.68
      6 147.68
07/01/2025 15:09:38.806 93   147.66
      93 147.66
      93 147.66
07/01/2025 15:09:25.072 110   147.70
      40 147.70
      110 147.70
      70 147.70
07/01/2025 15:09:21.286 792   147.70
      792 147.70
      792 147.70
07/01/2025 15:09:19.054 100   147.70
      100 147.70
      100 147.70
07/01/2025 15:09:18.932 3   147.70
      3 147.70
      3 147.70
07/01/2025 15:09:17.620 27   147.70
      27 147.70
      27 147.70
07/01/2025 15:09:16.818 2   147.70
      2 147.70
      2 147.70
07/01/2025 15:09:15.924 100   147.70
      100 147.70
      100 147.70
07/01/2025 15:09:13.580 300   147.72
      300 147.72
      300 147.72
07/01/2025 15:09:06.587 2   147.70
      2 147.70
      2 147.70
07/01/2025 15:09:01.282 135   147.70
      135 147.70
      135 147.70
07/01/2025 15:08:58.448 100   147.64
      100 147.64
      100 147.64
07/01/2025 15:08:57.506 50   147.70
      50 147.70
      50 147.70
07/01/2025 15:08:56.113 4   147.70
      4 147.70
      4 147.70
07/01/2025 15:08:55.931 10   147.70
      10 147.70
      10 147.70
07/01/2025 15:08:50.230 140   147.62
      140 147.62
      140 147.62
07/01/2025 15:08:45.395 50   147.70
      50 147.70
      50 147.70
07/01/2025 15:08:40.064 5   147.70
      5 147.70
      5 147.70
07/01/2025 15:08:37.082 330   147.60
      330 147.60
      315 147.60
      15 147.60
07/01/2025 15:08:34.492 7   147.70
      7 147.70
      7 147.70
07/01/2025 15:08:28.535 1   147.66
      1 147.66
      1 147.66
07/01/2025 15:08:27.356 2   147.60
      2 147.60
      2 147.60
07/01/2025 15:08:20.728 100   147.66
      100 147.66
      100 147.66
07/01/2025 15:08:10.086 3   147.64
      3 147.64
      3 147.64
07/01/2025 15:08:07.255 3   147.58
      3 147.58
      3 147.58
07/01/2025 15:08:06.254 4   147.64
      4 147.64
      4 147.64
07/01/2025 15:08:01.663 3   147.62
      3 147.62
      3 147.62
07/01/2025 15:07:58.289 2   147.62
      2 147.62
      2 147.62
07/01/2025 15:07:54.358 10   147.64
      10 147.64
      10 147.64
07/01/2025 15:07:46.869 8   147.62
      8 147.62
      8 147.62
07/01/2025 15:07:40.831 10   147.68
      10 147.68
      10 147.68
07/01/2025 15:07:33.439 2   147.66
      2 147.66
      2 147.66
07/01/2025 15:07:30.872 10   147.66
      10 147.66
      10 147.66
07/01/2025 15:07:28.709 143   147.66
      50 147.66
      104 147.66
      25 147.66
      68 147.66
      25 147.66
      10 147.66
      1 147.66
      3 147.66
07/01/2025 15:06:37.588 1 000   147.60
      1 000 147.60
      1 000 147.60
07/01/2025 15:06:36.656 4   147.60
      4 147.60
      4 147.60
07/01/2025 15:06:34.513 10   147.62
      10 147.62
      10 147.62
07/01/2025 15:06:33.958 1   147.60
      1 147.60
      1 147.60
07/01/2025 15:06:30.827 1   147.62
      1 147.62
      1 147.62
07/01/2025 15:06:25.912 19   147.52
      19 147.52
      19 147.52
07/01/2025 15:06:24.155 8   147.60
      8 147.60
      8 147.60
07/01/2025 15:06:21.307 1   147.56
      1 147.56
      1 147.56
07/01/2025 15:06:13.676 75   147.54
      75 147.54
      75 147.54
07/01/2025 15:06:03.387 35   147.54
      35 147.54
      35 147.54
07/01/2025 15:06:00.112 68   147.56
      68 147.56
      68 147.56
07/01/2025 15:05:46.250 70   147.60
      70 147.60
      70 147.60
07/01/2025 15:05:45.298 70   147.64
      70 147.64
      70 147.64
07/01/2025 15:05:40.606 7   147.64
      7 147.64
      7 147.64
07/01/2025 15:05:39.312 3   147.68
      3 147.68
      3 147.68
07/01/2025 15:05:34.038 28   147.72
      28 147.72
      28 147.72
07/01/2025 15:05:29.857 150   147.72
      150 147.72
      128 147.72
      22 147.72
07/01/2025 15:05:29.383 50   147.66
      50 147.66
      50 147.66
07/01/2025 15:05:20.689 170   147.60
      170 147.60
      170 147.60
07/01/2025 15:05:20.580 80   147.58
      8 147.58
      80 147.58
      72 147.58
07/01/2025 15:05:20.430 15   147.56
      15 147.56
      15 147.56
07/01/2025 15:05:11.250 1 703   147.56
      3 147.56
      1 147.56
      1 700 147.56
      1 643 147.56
      10 147.56
      34 147.56
      15 147.56
07/01/2025 15:04:45.769 30   147.58
      30 147.58
      30 147.58
07/01/2025 15:04:38.675 2   147.58
      2 147.58
      2 147.58
07/01/2025 15:04:34.314 1   147.58
      1 147.58
      1 147.58
07/01/2025 15:04:33.778 30   147.58
      30 147.58
      30 147.58
07/01/2025 15:04:30.924 400   147.58
      400 147.58
      400 147.58
07/01/2025 15:04:30.582 100   147.58
      100 147.58
      100 147.58
07/01/2025 15:04:29.952 21   147.58
      21 147.58
      21 147.58
07/01/2025 15:04:26.572 413   147.52
      413 147.52
      413 147.52
07/01/2025 15:04:17.902 22   147.52
      22 147.52
      22 147.52
07/01/2025 15:04:10.085 20   147.56
      20 147.56
      20 147.56
07/01/2025 15:04:09.041 50   147.46
      50 147.46
      50 147.46
07/01/2025 15:04:08.430 250   147.50
      250 147.50
      250 147.50
07/01/2025 15:04:06.937 25   147.48
      25 147.48
      25 147.48
07/01/2025 15:04:05.309 50   147.48
      50 147.48
      50 147.48
07/01/2025 15:04:00.301 10   147.56
      10 147.56
      10 147.56
07/01/2025 15:03:56.460 100   147.54
      10 147.54
      70 147.54
      20 147.54
      100 147.54
07/01/2025 15:03:56.339 36   147.56
      30 147.56
      6 147.56
      36 147.56
07/01/2025 15:03:55.020 3   147.48
      3 147.48
      3 147.48
07/01/2025 15:03:54.144 6   147.48
      6 147.48
      6 147.48
07/01/2025 15:03:53.283 82   147.48
      50 147.48
      32 147.48
      82 147.48
07/01/2025 15:03:39.730 10   147.48
      10 147.48
      10 147.48
07/01/2025 15:03:37.740 35   147.48
      35 147.48
      35 147.48
07/01/2025 15:03:35.621 7   147.48
      7 147.48
      7 147.48
07/01/2025 15:03:33.653 320   147.38
      320 147.38
      320 147.38
07/01/2025 15:03:25.087 20   147.36
      20 147.36
      20 147.36
07/01/2025 15:03:23.920 50   147.36
      50 147.36
      50 147.36
07/01/2025 15:03:20.853 185   147.48
      8 147.48
      18 147.48
      24 147.48
      1 147.48
      10 147.48
      32 147.48
      30 147.48
      1 147.48
      185 147.48
      2 147.48
      10 147.48
      4 147.48
      14 147.48
      1 147.48
      30 147.48

       

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)