Nvidia Corp.

3829

3047

132.42

       

Date Time Volume Order Volume Price
10/01/2025 17:11:56.981 20   132.42
      20 132.42
      20 132.42
10/01/2025 17:11:55.892 343   132.34
      343 132.34
      343 132.34
10/01/2025 17:11:48.207 12   132.32
      12 132.32
      12 132.32
10/01/2025 17:11:34.204 5   132.28
      5 132.28
      5 132.28
10/01/2025 17:11:21.750 8   132.24
      8 132.24
      8 132.24
10/01/2025 17:11:15.259 66   132.24
      66 132.24
      66 132.24
10/01/2025 17:11:09.107 50   132.30
      50 132.30
      50 132.30
10/01/2025 17:10:41.505 20   132.28
      20 132.28
      20 132.28
10/01/2025 17:10:32.450 2   132.36
      2 132.36
      2 132.36
10/01/2025 17:10:27.383 7   132.36
      7 132.36
      7 132.36
10/01/2025 17:10:16.662 9   132.30
      9 132.30
      9 132.30
10/01/2025 17:10:12.024 10   132.26
      10 132.26
      10 132.26
10/01/2025 17:09:50.689 35   132.26
      35 132.26
      35 132.26
10/01/2025 17:09:39.644 15   132.30
      15 132.30
      15 132.30
10/01/2025 17:09:31.666 33   132.34
      33 132.34
      33 132.34
10/01/2025 17:09:26.047 10   132.36
      10 132.36
      10 132.36
10/01/2025 17:09:00.588 500   132.10
      500 132.10
      500 132.10
10/01/2025 17:08:54.866 10   132.12
      10 132.12
      10 132.12
10/01/2025 17:08:44.683 4   132.12
      4 132.12
      4 132.12
10/01/2025 17:08:43.971 90   132.26
      90 132.26
      90 132.26
10/01/2025 17:08:29.373 1   132.32
      1 132.32
      1 132.32
10/01/2025 17:08:18.707 4   132.24
      4 132.24
      4 132.24
10/01/2025 17:08:12.231 55   132.28
      55 132.28
      55 132.28
10/01/2025 17:08:02.862 10   132.28
      10 132.28
      10 132.28
10/01/2025 17:07:47.541 6   132.46
      6 132.46
      6 132.46
10/01/2025 17:07:40.898 6   132.42
      6 132.42
      6 132.42
10/01/2025 17:07:39.045 138   132.50
      138 132.50
      138 132.50
10/01/2025 17:07:26.100 29   132.46
      29 132.46
      29 132.46
10/01/2025 17:07:24.735 40   132.46
      40 132.46
      40 132.46
10/01/2025 17:07:23.932 40   132.48
      40 132.48
      40 132.48
10/01/2025 17:07:08.545 19   132.44
      19 132.44
      19 132.44
10/01/2025 17:07:06.217 3   132.34
      3 132.34
      3 132.34
10/01/2025 17:06:54.514 20   132.44
      20 132.44
      20 132.44
10/01/2025 17:06:51.124 1   132.38
      1 132.38
      1 132.38
10/01/2025 17:06:45.991 1   132.44
      1 132.44
      1 132.44
10/01/2025 17:06:01.858 1 050   132.20
      1 050 132.20
      1 050 132.20
10/01/2025 17:05:37.613 8   132.24
      8 132.24
      8 132.24
10/01/2025 17:05:18.008 370   132.36
      370 132.36
      370 132.36
10/01/2025 17:04:57.100 16   132.34
      16 132.34
      16 132.34
10/01/2025 17:04:55.218 10   132.32
      10 132.32
      10 132.32
10/01/2025 17:04:51.376 10   132.30
      10 132.30
      10 132.30
10/01/2025 17:04:44.427 30   132.24
      30 132.24
      30 132.24
10/01/2025 17:04:44.238 1   132.30
      1 132.30
      1 132.30
10/01/2025 17:04:41.681 20   132.28
      20 132.28
      20 132.28
10/01/2025 17:04:31.115 30   132.22
      30 132.22
      30 132.22
10/01/2025 17:04:18.824 20   132.34
      20 132.34
      20 132.34
10/01/2025 17:04:17.084 76   132.32
      76 132.32
      76 132.32
10/01/2025 17:04:16.484 8   132.24
      8 132.24
      8 132.24
10/01/2025 17:04:14.917 20   132.22
      20 132.22
      20 132.22
10/01/2025 17:04:07.968 22   132.36
      22 132.36
      22 132.36
10/01/2025 17:04:01.539 10   132.36
      10 132.36
      10 132.36
10/01/2025 17:03:24.384 15   132.26
      15 132.26
      15 132.26
10/01/2025 17:03:17.797 2   132.28
      2 132.28
      2 132.28
10/01/2025 17:03:03.857 12   132.12
      12 132.12
      12 132.12
10/01/2025 17:02:47.958 47   132.22
      47 132.22
      47 132.22
10/01/2025 17:02:40.667 10   132.16
      10 132.16
      10 132.16
10/01/2025 17:02:23.179 300   131.96
      300 131.96
      300 131.96
10/01/2025 17:02:11.977 25   132.00
      25 132.00
      25 132.00
10/01/2025 17:02:06.718 535   131.98
      535 131.98
      68 131.98
      467 131.98
10/01/2025 17:02:06.546 777   132.00
      100 132.00
      10 132.00
      51 132.00
      378 132.00
      50 132.00
      2 132.00
      75 132.00
      10 132.00
      1 132.00
      777 132.00
      100 132.00
10/01/2025 17:02:02.135 7   132.08
      7 132.08
      7 132.08
10/01/2025 17:01:53.322 37   132.18
      37 132.18
      37 132.18
10/01/2025 17:01:47.117 400   132.20
      400 132.20
      400 132.20
10/01/2025 17:01:39.378 1   132.22
      1 132.22
      1 132.22
10/01/2025 17:01:27.873 33   132.10
      33 132.10
      15 132.10
      18 132.10
10/01/2025 17:01:15.505 10   132.10
      10 132.10
      10 132.10
10/01/2025 17:00:33.500 19   132.24
      19 132.24
      19 132.24
10/01/2025 17:00:23.975 13   132.22
      13 132.22
      13 132.22
10/01/2025 17:00:09.780 500   132.30
      500 132.30
      500 132.30
10/01/2025 17:00:09.125 38   132.30
      38 132.30
      38 132.30
10/01/2025 16:59:59.540 8   132.34
      8 132.34
      8 132.34
10/01/2025 16:59:54.910 370   132.24
      370 132.24
      370 132.24
10/01/2025 16:59:46.837 30   132.34
      30 132.34
      30 132.34
10/01/2025 16:59:42.014 100   132.42
      100 132.42
      100 132.42
10/01/2025 16:59:18.885 3   132.44
      3 132.44
      3 132.44
10/01/2025 16:59:05.853 4   132.42
      4 132.42
      4 132.42
10/01/2025 16:59:01.896 70   132.46
      70 132.46
      70 132.46
10/01/2025 16:58:59.532 10   132.46
      10 132.46
      10 132.46
10/01/2025 16:58:55.514 10   132.54
      10 132.54
      10 132.54
10/01/2025 16:58:43.658 15   132.58
      15 132.58
      15 132.58
10/01/2025 16:58:42.222 50   132.44
      50 132.44
      50 132.44
10/01/2025 16:58:26.986 10   132.42
      10 132.42
      10 132.42
10/01/2025 16:58:25.360 10   132.42
      10 132.42
      10 132.42
10/01/2025 16:58:16.014 38   132.40
      19 132.40
      19 132.40
      38 132.40
10/01/2025 16:58:15.115 4   132.42
      4 132.42
      4 132.42
10/01/2025 16:58:14.260 25   132.44
      25 132.44
      25 132.44
10/01/2025 16:57:58.552 38   132.52
      38 132.52
      38 132.52
10/01/2025 16:57:55.596 42   132.48
      42 132.48
      42 132.48
10/01/2025 16:57:55.287 25   132.56
      25 132.56
      25 132.56
10/01/2025 16:57:51.268 14   132.56
      14 132.56
      14 132.56
10/01/2025 16:57:44.711 50   132.48
      50 132.48
      50 132.48
10/01/2025 16:56:58.495 10   132.74
      10 132.74
      10 132.74
10/01/2025 16:56:53.383 65   132.82
      65 132.82
      65 132.82
10/01/2025 16:56:41.289 125   132.76
      125 132.76
      125 132.76
10/01/2025 16:56:10.878 16   132.56
      16 132.56
      16 132.56
10/01/2025 16:56:01.879 190   132.48
      70 132.48
      190 132.48
      120 132.48
10/01/2025 16:55:50.106 10   132.80
      10 132.80
      10 132.80
10/01/2025 16:55:41.876 10   132.82
      10 132.82
      10 132.82
10/01/2025 16:55:25.925 5   132.98
      5 132.98
      5 132.98
10/01/2025 16:54:40.967 15   133.04
      15 133.04
      15 133.04
10/01/2025 16:54:31.016 2   132.82
      2 132.82
      2 132.82
10/01/2025 16:54:21.686 370   132.88
      370 132.88
      370 132.88
10/01/2025 16:54:17.992 200   132.84
      200 132.84
      200 132.84
10/01/2025 16:54:15.505 200   132.76
      200 132.76
      200 132.76
10/01/2025 16:54:08.431 11   132.64
      11 132.64
      11 132.64
10/01/2025 16:53:52.609 4   132.76
      4 132.76
      4 132.76
10/01/2025 16:53:52.422 10   132.70
      10 132.70
      10 132.70
10/01/2025 16:53:39.537 2   132.86
      2 132.86
      2 132.86
10/01/2025 16:53:31.895 39   132.84
      39 132.84
      39 132.84
10/01/2025 16:53:26.559 5   132.86
      5 132.86
      5 132.86
10/01/2025 16:52:39.106 5   132.98
      5 132.98
      5 132.98
10/01/2025 16:52:31.064 20   132.94
      20 132.94
      20 132.94
10/01/2025 16:52:07.113 1   133.02
      1 133.02
      1 133.02
10/01/2025 16:52:03.796 63   133.00
      30 133.00
      23 133.00
      63 133.00
      10 133.00
10/01/2025 16:52:03.141 4   133.04
      4 133.04
      4 133.04
10/01/2025 16:52:01.595 100   133.06
      100 133.06
      100 133.06
10/01/2025 16:51:33.182 38   133.04
      38 133.04
      38 133.04
10/01/2025 16:51:31.352 4   133.12
      4 133.12
      4 133.12
10/01/2025 16:51:27.751 8   133.14
      8 133.14
      8 133.14
10/01/2025 16:51:12.628 22   133.24
      22 133.24
      22 133.24
10/01/2025 16:51:00.069 10   133.32
      10 133.32
      10 133.32
10/01/2025 16:50:56.429 15   133.22
      15 133.22
      15 133.22
10/01/2025 16:50:51.353 35   133.30
      35 133.30
      35 133.30
10/01/2025 16:50:42.045 749   133.34
      749 133.34
      749 133.34
10/01/2025 16:50:37.400 30   133.42
      30 133.42
      30 133.42
10/01/2025 16:50:25.411 2   133.70
      2 133.70
      2 133.70
10/01/2025 16:50:24.903 74   133.44
      74 133.44
      74 133.44
10/01/2025 16:50:20.289 300   133.62
      300 133.62
      300 133.62
10/01/2025 16:50:19.696 7   133.62
      7 133.62
      7 133.62
10/01/2025 16:50:17.832 15   133.70
      15 133.70
      15 133.70
10/01/2025 16:50:13.593 112   133.70
      112 133.70
      112 133.70
10/01/2025 16:49:51.425 5   133.86
      5 133.86
      5 133.86
10/01/2025 16:49:24.868 4   133.80
      4 133.80
      4 133.80
10/01/2025 16:49:24.158 19   133.90
      19 133.90
      19 133.90
10/01/2025 16:48:57.053 9   133.86
      9 133.86
      9 133.86
10/01/2025 16:48:52.593 25   133.80
      25 133.80
      25 133.80
10/01/2025 16:48:40.068 8   133.84
      8 133.84
      8 133.84
10/01/2025 16:48:37.934 1   133.82
      1 133.82
      1 133.82
10/01/2025 16:48:23.906 10   133.82
      10 133.82
      10 133.82
10/01/2025 16:48:18.885 1   133.74
      1 133.74
      1 133.74
10/01/2025 16:48:17.794 2   133.82
      2 133.82
      2 133.82
10/01/2025 16:48:15.402 500   133.82
      500 133.82
      500 133.82
10/01/2025 16:48:14.788 1   133.82
      1 133.82
      1 133.82
10/01/2025 16:48:06.551 40   133.80
      40 133.80
      40 133.80
10/01/2025 16:48:01.176 5   133.74
      5 133.74
      5 133.74
10/01/2025 16:47:56.228 45   133.70
      45 133.70
      45 133.70
10/01/2025 16:47:51.206 4   133.66
      4 133.66
      4 133.66
10/01/2025 16:47:42.824 5   133.78
      5 133.78
      5 133.78
10/01/2025 16:47:39.909 30   133.70
      30 133.70
      30 133.70
10/01/2025 16:47:28.377 10   133.72
      10 133.72
      10 133.72
10/01/2025 16:47:26.682 365   133.76
      365 133.76
      365 133.76
10/01/2025 16:47:26.549 10   133.76
      10 133.76
      10 133.76
10/01/2025 16:47:12.963 100   133.66
      100 133.66
      100 133.66
10/01/2025 16:47:05.001 50   133.42
      50 133.42
      50 133.42
10/01/2025 16:46:36.439 3   133.26
      3 133.26
      3 133.26
10/01/2025 16:46:36.042 1   133.34
      1 133.34
      1 133.34
10/01/2025 16:46:32.776 50   133.32
      50 133.32
      50 133.32
10/01/2025 16:46:26.647 10   133.30
      10 133.30
      10 133.30
10/01/2025 16:46:24.261 1   133.34
      1 133.34
      1 133.34
10/01/2025 16:46:18.823 25   133.10
      25 133.10
      25 133.10
10/01/2025 16:46:00.634 10   133.08
      10 133.08
      10 133.08
10/01/2025 16:45:38.302 10   133.10
      10 133.10
      10 133.10
10/01/2025 16:45:32.369 58   133.04
      58 133.04
      58 133.04
10/01/2025 16:45:23.924 149   133.10
      36 133.10
      149 133.10
      113 133.10
10/01/2025 16:45:23.759 30   133.10
      30 133.10
      30 133.10
10/01/2025 16:45:11.645 25   132.96
      25 132.96
      25 132.96
10/01/2025 16:44:56.923 20   133.02
      20 133.02
      20 133.02
10/01/2025 16:44:56.474 50   133.02
      50 133.02
      50 133.02
10/01/2025 16:44:45.521 8   132.96
      8 132.96
      8 132.96
10/01/2025 16:44:44.340 35   132.90
      35 132.90
      35 132.90
10/01/2025 16:44:36.112 400   132.92
      400 132.92
      400 132.92
10/01/2025 16:44:35.108 20   133.00
      20 133.00
      20 133.00
10/01/2025 16:44:33.895 25   132.92
      25 132.92
      25 132.92
10/01/2025 16:44:20.484 30   132.92
      30 132.92
      30 132.92
10/01/2025 16:44:15.065 35   132.98
      35 132.98
      35 132.98
10/01/2025 16:44:11.063 12   133.04
      12 133.04
      12 133.04
10/01/2025 16:43:59.968 2   133.06
      2 133.06
      2 133.06
10/01/2025 16:43:34.938 9   133.06
      9 133.06
      9 133.06
10/01/2025 16:43:21.577 2   133.00
      2 133.00
      2 133.00
10/01/2025 16:43:07.447 40   133.10
      40 133.10
      40 133.10
10/01/2025 16:42:59.907 7   133.14
      7 133.14
      7 133.14
10/01/2025 16:42:57.573 20   133.14
      20 133.14
      20 133.14
10/01/2025 16:42:56.228 1   133.12
      1 133.12
      1 133.12
10/01/2025 16:42:45.805 135   133.08
      135 133.08
      135 133.08
10/01/2025 16:42:40.838 10   133.02
      10 133.02
      10 133.02
10/01/2025 16:42:36.245 818   133.00
      750 133.00
      818 133.00
      25 133.00
      33 133.00
      10 133.00
10/01/2025 16:42:36.029 10   133.04
      10 133.04
      10 133.04
10/01/2025 16:41:56.831 8   133.34
      8 133.34
      8 133.34
10/01/2025 16:41:56.633 10   133.26
      10 133.26
      10 133.26
10/01/2025 16:41:40.472 47   133.30
      47 133.30
      47 133.30
10/01/2025 16:41:35.014 33   133.34
      33 133.34
      33 133.34
10/01/2025 16:41:30.943 4   133.34
      4 133.34
      4 133.34
10/01/2025 16:41:20.936 11   133.32
      11 133.32
      11 133.32
10/01/2025 16:41:20.841 20   133.32
      20 133.32
      20 133.32
10/01/2025 16:41:16.666 3   133.18
      3 133.18
      3 133.18
10/01/2025 16:41:16.017 15   133.22
      15 133.22
      15 133.22
10/01/2025 16:40:58.831 25   133.12
      25 133.12
      25 133.12
10/01/2025 16:40:57.181 10   133.10
      10 133.10
      10 133.10
10/01/2025 16:40:47.370 100   133.10
      100 133.10
      100 133.10
10/01/2025 16:40:38.013 10   133.14
      10 133.14
      10 133.14
10/01/2025 16:40:35.046 80   133.18
      80 133.18
      80 133.18
10/01/2025 16:40:33.396 30   133.22
      30 133.22
      30 133.22
10/01/2025 16:40:27.678 30   133.24
      30 133.24
      30 133.24
10/01/2025 16:40:25.595 11   133.24
      11 133.24
      11 133.24
10/01/2025 16:40:15.089 50   133.30
      50 133.30
      50 133.30
10/01/2025 16:40:02.046 151   133.18
      151 133.18
      151 133.18
10/01/2025 16:40:01.179 10   133.14
      10 133.14
      10 133.14
10/01/2025 16:40:00.944 3   133.14
      3 133.14
      3 133.14
10/01/2025 16:39:51.281 561   133.20
      561 133.20
      261 133.20
      200 133.20
      100 133.20
10/01/2025 16:39:44.414 25   133.18
      25 133.18
      25 133.18
10/01/2025 16:39:36.071 1   133.18
      1 133.18
      1 133.18
10/01/2025 16:39:19.043 300   133.10
      300 133.10
      300 133.10
10/01/2025 16:39:17.111 128   133.06
      128 133.06
      128 133.06
10/01/2025 16:39:11.809 50   133.10
      50 133.10
      50 133.10
10/01/2025 16:39:10.329 5   133.08
      5 133.08
      5 133.08
10/01/2025 16:39:06.488 1   133.00
      1 133.00
      1 133.00
10/01/2025 16:38:48.947 1   133.14
      1 133.14
      1 133.14
10/01/2025 16:38:41.763 80   133.04
      80 133.04
      80 133.04
10/01/2025 16:38:39.620 45   133.02
      45 133.02
      45 133.02
10/01/2025 16:38:31.504 20   133.02
      20 133.02
      20 133.02
10/01/2025 16:38:14.869 30   133.08
      30 133.08
      30 133.08
10/01/2025 16:38:07.085 23   133.04
      8 133.04
      23 133.04
      15 133.04
10/01/2025 16:38:06.875 5   133.04
      5 133.04
      5 133.04
10/01/2025 16:37:39.612 1   132.94
      1 132.94
      1 132.94
10/01/2025 16:37:34.318 4   132.98
      4 132.98
      4 132.98
10/01/2025 16:37:21.824 20   132.86
      20 132.86
      20 132.86
10/01/2025 16:37:20.746 15   132.84
      15 132.84
      15 132.84
10/01/2025 16:37:12.745 45   132.84
      45 132.84
      45 132.84
10/01/2025 16:37:06.907 378   132.78
      378 132.78
      378 132.78
10/01/2025 16:37:03.874 47   132.76
      47 132.76
      47 132.76
10/01/2025 16:37:02.759 1   132.68
      1 132.68
      1 132.68
10/01/2025 16:36:53.373 10   132.74
      10 132.74
      10 132.74
10/01/2025 16:36:46.787 40   132.62
      40 132.62
      40 132.62
10/01/2025 16:36:38.228 5   132.68
      5 132.68
      5 132.68
10/01/2025 16:36:21.268 40   132.50
      32 132.50
      8 132.50
      40 132.50
10/01/2025 16:36:03.951 100   132.50
      100 132.50
      100 132.50
10/01/2025 16:35:53.952 1   132.56
      1 132.56
      1 132.56
10/01/2025 16:35:52.125 22   132.50
      22 132.50
      22 132.50
10/01/2025 16:35:37.740 300   132.54
      300 132.54
      300 132.54
10/01/2025 16:35:36.297 3   132.50
      3 132.50
      3 132.50
10/01/2025 16:35:33.352 4   132.54
      4 132.54
      4 132.54
10/01/2025 16:35:29.226 13   132.46
      13 132.46
      13 132.46
10/01/2025 16:35:23.113 12   132.58
      12 132.58
      12 132.58
10/01/2025 16:35:12.386 300   132.48
      300 132.48
      300 132.48
10/01/2025 16:35:10.871 50   132.44
      50 132.44
      50 132.44
10/01/2025 16:35:07.726 5   132.50
      5 132.50
      5 132.50
10/01/2025 16:35:02.336 500   132.38
      500 132.38
      500 132.38
10/01/2025 16:34:53.318 12   132.52
      12 132.52
      12 132.52
10/01/2025 16:34:52.206 1   132.52
      1 132.52
      1 132.52
10/01/2025 16:34:33.183 25   132.54
      25 132.54
      25 132.54
10/01/2025 16:34:30.994 10   132.52
      10 132.52
      10 132.52
10/01/2025 16:34:23.253 45   132.54
      45 132.54
      45 132.54
10/01/2025 16:34:19.383 38   132.56
      38 132.56
      38 132.56
10/01/2025 16:34:17.738 15   132.52
      15 132.52
      15 132.52
10/01/2025 16:34:03.823 10   132.52
      10 132.52
      10 132.52
10/01/2025 16:33:59.483 2   132.52
      2 132.52
      2 132.52
10/01/2025 16:33:55.166 300   132.54
      300 132.54
      300 132.54
10/01/2025 16:33:36.019 50   132.56
      50 132.56
      50 132.56
10/01/2025 16:33:32.998 100   132.52
      100 132.52
      100 132.52
10/01/2025 16:33:20.182 267   132.44
      267 132.44
      267 132.44
10/01/2025 16:32:43.398 6   132.42
      6 132.42
      6 132.42
10/01/2025 16:32:40.349 47   132.40
      47 132.40
      47 132.40
10/01/2025 16:32:26.056 25   132.48
      25 132.48
      25 132.48
10/01/2025 16:32:21.125 7   132.44
      7 132.44
      7 132.44
10/01/2025 16:32:18.907 10   132.48
      10 132.48
      10 132.48
10/01/2025 16:32:18.420 1   132.42
      1 132.42
      1 132.42
10/01/2025 16:32:07.979 13   132.48
      13 132.48
      13 132.48
10/01/2025 16:32:03.651 12   132.52
      12 132.52
      12 132.52
10/01/2025 16:32:03.077 50   132.52
      50 132.52
      50 132.52
10/01/2025 16:31:59.086 5   132.52
      5 132.52
      5 132.52
10/01/2025 16:31:54.546 3   132.52
      3 132.52
      3 132.52
10/01/2025 16:31:47.135 100   132.40
      100 132.40
      100 132.40
10/01/2025 16:31:46.650 500   132.40
      500 132.40
      500 132.40
10/01/2025 16:31:46.338 180   132.38
      180 132.38
      180 132.38
10/01/2025 16:31:41.127 172   132.40
      172 132.40
      172 132.40
10/01/2025 16:31:39.972 2   132.42
      2 132.42
      2 132.42
10/01/2025 16:31:33.333 80   132.48
      80 132.48
      80 132.48
10/01/2025 16:31:25.334 15   132.50
      15 132.50
      15 132.50
10/01/2025 16:31:25.139 50   132.42
      50 132.42
      50 132.42
10/01/2025 16:31:24.742 1   132.44
      1 132.44
      1 132.44
10/01/2025 16:31:24.657 10   132.52
      10 132.52
      10 132.52
10/01/2025 16:31:22.971 3   132.52
      3 132.52
      3 132.52
10/01/2025 16:31:22.878 150   132.52
      150 132.52
      150 132.52
10/01/2025 16:31:14.393 250   132.46
      250 132.46
      250 132.46
10/01/2025 16:31:11.469 10   132.48
      10 132.48
      10 132.48
10/01/2025 16:31:10.948 13   132.44
      13 132.44
      13 132.44
10/01/2025 16:31:08.861 8   132.46
      8 132.46
      8 132.46
10/01/2025 16:31:08.145 400   132.50
      400 132.50
      400 132.50
10/01/2025 16:30:56.683 500   132.48
      500 132.48
      500 132.48
10/01/2025 16:30:45.842 3   132.40
      3 132.40
      3 132.40
10/01/2025 16:30:44.245 10   132.48
      10 132.48
      10 132.48
10/01/2025 16:30:38.734 15   132.48
      15 132.48
      15 132.48
10/01/2025 16:30:35.175 30   132.50
      30 132.50
      30 132.50
10/01/2025 16:30:32.620 18   132.54
      18 132.54
      18 132.54
10/01/2025 16:30:32.338 4   132.52
      4 132.52
      4 132.52
10/01/2025 16:30:30.904 5   132.54
      5 132.54
      5 132.54
10/01/2025 16:30:08.740 50   132.48
      50 132.48
      50 132.48
10/01/2025 16:30:06.564 100   132.56
      100 132.56
      100 132.56
10/01/2025 16:30:00.004 150   132.64
      150 132.64
      150 132.64
10/01/2025 16:29:55.732 20   132.64
      20 132.64
      20 132.64
10/01/2025 16:29:39.802 1 000   132.48
      1 000 132.48
      1 000 132.48
10/01/2025 16:29:35.914 50   132.46
      50 132.46
      50 132.46
10/01/2025 16:29:32.673 38   132.46
      38 132.46
      38 132.46
10/01/2025 16:29:22.368 1   132.44
      1 132.44
      1 132.44
10/01/2025 16:29:21.886 378   132.44
      378 132.44
      378 132.44
10/01/2025 16:29:20.461 2   132.46
      2 132.46
      2 132.46
10/01/2025 16:29:01.739 8   132.12
      8 132.12
      8 132.12
10/01/2025 16:28:41.141 3   132.04
      3 132.04
      3 132.04
10/01/2025 16:28:39.472 50   132.10
      50 132.10
      50 132.10
10/01/2025 16:28:28.307 100   132.02
      100 132.02
      100 132.02
10/01/2025 16:28:22.916 10   132.14
      10 132.14
      10 132.14
10/01/2025 16:28:21.379 50   132.16
      50 132.16
      50 132.16
10/01/2025 16:28:13.235 228   132.06
      228 132.06
      228 132.06
10/01/2025 16:28:11.996 20   132.06
      20 132.06
      20 132.06
10/01/2025 16:28:08.025 2   132.10
      2 132.10
      2 132.10
10/01/2025 16:28:07.594 3   132.02
      3 132.02
      3 132.02
10/01/2025 16:28:04.418 100   132.12
      100 132.12
      100 132.12
10/01/2025 16:27:52.209 15   132.14
      15 132.14
      15 132.14
10/01/2025 16:27:49.862 300   132.08
      300 132.08
      300 132.08
10/01/2025 16:27:48.122 23   132.14
      23 132.14
      23 132.14
10/01/2025 16:27:46.233 50   132.14
      50 132.14
      50 132.14
10/01/2025 16:27:40.893 70   132.12
      70 132.12
      70 132.12
10/01/2025 16:27:40.327 50   132.14
      50 132.14
      50 132.14
10/01/2025 16:27:35.208 25   132.16
      25 132.16
      25 132.16
10/01/2025 16:27:33.471 1   132.18
      1 132.18
      1 132.18
10/01/2025 16:27:20.568 151   132.08
      151 132.08
      151 132.08

       

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)