Tradegate Exchange

Schaeffler AG

364

321

3.728

Date	Time	Volume	Order Volume	Price
17/04/2025	21:58:16.846	900		3.728
			900	3.728
			900	3.728
17/04/2025	21:57:56.998	900		3.71
			900	3.71
			900	3.71
17/04/2025	21:55:22.890	500		3.71
			500	3.71
			500	3.71
17/04/2025	21:51:32.671	3 100		3.704
			3 100	3.704
			3 100	3.704
17/04/2025	21:51:24.976	900		3.704
			900	3.704
			900	3.704
17/04/2025	21:50:48.232	10		3.704
			10	3.704
			10	3.704
17/04/2025	21:49:19.125	500		3.712
			500	3.712
			500	3.712
17/04/2025	21:41:34.667	500		3.712
			500	3.712
			500	3.712
17/04/2025	21:40:12.508	800		3.716
			800	3.716
			800	3.716
17/04/2025	21:32:09.918	300		3.714
			300	3.714
			300	3.714
17/04/2025	21:26:08.745	600		3.714
			600	3.714
			600	3.714
17/04/2025	21:26:00.611	900		3.714
			900	3.714
			900	3.714
17/04/2025	21:22:31.512	200		3.712
			200	3.712
			200	3.712
17/04/2025	21:21:55.957	700		3.712
			700	3.712
			700	3.712
17/04/2025	21:04:40.271	450		3.72
			450	3.72
			450	3.72
17/04/2025	21:02:27.140	900		3.718
			900	3.718
			900	3.718
17/04/2025	21:02:16.551	400		3.718
			400	3.718
			400	3.718
17/04/2025	20:58:45.799	100		3.722
			100	3.722
			100	3.722
17/04/2025	20:57:41.588	900		3.722
			900	3.722
			900	3.722
17/04/2025	20:56:55.569	100		3.722
			100	3.722
			100	3.722
17/04/2025	20:52:08.679	100		3.722
			100	3.722
			100	3.722
17/04/2025	20:51:53.442	900		3.722
			900	3.722
			900	3.722
17/04/2025	20:51:33.904	480		3.722
			480	3.722
			480	3.722
17/04/2025	20:50:36.276	1 800		3.70
			1 600	3.70
			1 800	3.70
			200	3.70
17/04/2025	20:50:17.481	900		3.70
			900	3.70
			900	3.70
17/04/2025	20:50:17.391	900		3.70
			900	3.70
			900	3.70
17/04/2025	20:49:48.224	300		3.726
			300	3.726
			300	3.726
17/04/2025	20:47:08.220	1 100		3.728
			1 100	3.728
			1 100	3.728
17/04/2025	20:46:05.407	900		3.728
			900	3.728
			900	3.728
17/04/2025	20:43:55.180	900		3.728
			900	3.728
			900	3.728
17/04/2025	20:40:56.468	2		3.70
			2	3.70
			2	3.70
17/04/2025	20:26:50.464	9		3.728
			9	3.728
			9	3.728
17/04/2025	20:26:14.087	300		3.73
			300	3.73
			300	3.73
17/04/2025	20:15:29.821	6 494		3.70
			4 494	3.70
			6 494	3.70
			2 000	3.70
17/04/2025	20:15:21.290	500		3.698
			500	3.698
			500	3.698
17/04/2025	20:03:39.670	100		3.698
			100	3.698
			100	3.698
17/04/2025	20:03:39.411	900		3.698
			900	3.698
			900	3.698
17/04/2025	20:02:39.183	900		3.698
			900	3.698
			900	3.698
17/04/2025	19:52:35.746	100		3.698
			100	3.698
			100	3.698
17/04/2025	19:49:51.933	100		3.698
			100	3.698
			100	3.698
17/04/2025	19:48:00.999	900		3.698
			900	3.698
			900	3.698
17/04/2025	19:47:59.814	131		3.70
			131	3.70
			131	3.70
17/04/2025	19:46:28.293	250		3.72
			250	3.72
			250	3.72
17/04/2025	19:44:41.015	1 650		3.72
			900	3.72
			250	3.72
			250	3.72
			250	3.72
			1 650	3.72
17/04/2025	19:40:37.728	98		3.714
			98	3.714
			98	3.714
17/04/2025	19:40:13.836	3		3.694
			3	3.694
			3	3.694
17/04/2025	19:40:00.652	2		3.714
			2	3.714
			2	3.714
17/04/2025	19:36:41.812	280		3.714
			280	3.714
			280	3.714
17/04/2025	19:35:57.101	400		3.714
			400	3.714
			250	3.714
			150	3.714
17/04/2025	19:34:38.789	100		3.694
			100	3.694
			100	3.694
17/04/2025	19:31:48.125	900		3.694
			900	3.694
			900	3.694
17/04/2025	19:29:43.312	270		3.694
			270	3.694
			270	3.694
17/04/2025	19:24:30.132	700		3.698
			700	3.698
			700	3.698
17/04/2025	19:24:24.108	900		3.698
			900	3.698
			900	3.698
17/04/2025	19:22:33.803	600		3.694
			600	3.694
			600	3.694
17/04/2025	19:22:33.713	900		3.694
			900	3.694
			900	3.694
17/04/2025	19:22:08.227	500		3.698
			500	3.698
			500	3.698
17/04/2025	19:17:38.792	600		3.698
			600	3.698
			600	3.698
17/04/2025	19:16:18.557	900		3.698
			900	3.698
			900	3.698
17/04/2025	19:13:13.085	500		3.694
			500	3.694
			500	3.694
17/04/2025	19:12:23.708	400		3.694
			400	3.694
			400	3.694
17/04/2025	19:09:29.616	250		3.698
			250	3.698
			250	3.698
17/04/2025	19:09:03.992	500		3.698
			500	3.698
			500	3.698
17/04/2025	19:08:13.779	300		3.698
			300	3.698
			300	3.698
17/04/2025	19:07:28.691	1		3.698
			1	3.698
			1	3.698
17/04/2025	19:04:27.390	600		3.692
			600	3.692
			600	3.692
17/04/2025	19:02:08.425	900		3.692
			900	3.692
			900	3.692
17/04/2025	19:01:54.216	200		3.69
			200	3.69
			200	3.69
17/04/2025	19:00:52.916	900		3.69
			900	3.69
			900	3.69
17/04/2025	18:59:50.856	900		3.69
			900	3.69
			900	3.69
17/04/2025	18:59:16.708	1		3.698
			1	3.698
			1	3.698
17/04/2025	18:35:30.709	100		3.698
			100	3.698
			100	3.698
17/04/2025	18:34:53.800	100		3.698
			100	3.698
			100	3.698
17/04/2025	18:34:08.218	900		3.698
			900	3.698
			900	3.698
17/04/2025	18:32:53.907	825		3.686
			825	3.686
			825	3.686
17/04/2025	18:19:03.188	250		3.692
			250	3.692
			250	3.692
17/04/2025	18:16:58.903	267		3.698
			267	3.698
			267	3.698
17/04/2025	18:16:51.081	100		3.692
			100	3.692
			100	3.692
17/04/2025	18:16:06.923	900		3.692
			900	3.692
			900	3.692
17/04/2025	18:12:59.960	250		3.698
			250	3.698
			250	3.698
17/04/2025	18:12:37.674	750		3.698
			750	3.698
			750	3.698
17/04/2025	18:11:58.600	41		3.678
			41	3.678
			41	3.678
17/04/2025	18:10:30.089	750		3.698
			750	3.698
			750	3.698
17/04/2025	18:09:50.968	750		3.698
			750	3.698
			750	3.698
17/04/2025	18:03:40.769	600		3.698
			600	3.698
			600	3.698
17/04/2025	18:03:27.740	1 400		3.698
			500	3.698
			900	3.698
			1 400	3.698
17/04/2025	18:03:01.781	700		3.698
			250	3.698
			700	3.698
			450	3.698
17/04/2025	17:49:08.209	1 000		3.698
			1 000	3.698
			250	3.698
			500	3.698
			250	3.698
17/04/2025	17:43:59.994	100		3.668
			100	3.668
			100	3.668
17/04/2025	17:40:39.914	100		3.672
			100	3.672
			100	3.672
17/04/2025	17:40:17.231	900		3.672
			900	3.672
			900	3.672
17/04/2025	17:39:18.564	3		3.71
			3	3.71
			3	3.71
17/04/2025	17:30:54.607	400		3.698
			400	3.698
			400	3.698
17/04/2025	17:28:00.278	1 045		3.664
			525	3.664
			520	3.664
			1 045	3.664
17/04/2025	17:25:24.004	1 400		3.66
			1 400	3.66
			1 400	3.66
17/04/2025	17:25:22.431	1 000		3.66
			1 000	3.66
			1 000	3.66
17/04/2025	17:23:12.645	1 393		3.66
			1 393	3.66
			1 393	3.66
17/04/2025	17:22:27.915	1 200		3.656
			1 200	3.656
			1 200	3.656
17/04/2025	17:17:06.062	800		3.66
			800	3.66
			800	3.66
17/04/2025	17:16:34.534	1 600		3.67
			1 600	3.67
			1 600	3.67
17/04/2025	17:16:25.007	1 400		3.662
			1 400	3.662
			1 400	3.662
17/04/2025	17:16:23.447	900		3.662
			900	3.662
			900	3.662
17/04/2025	17:16:14.840	900		3.66
			900	3.66
			900	3.66
17/04/2025	17:15:52.322	1 300		3.66
			300	3.66
			1 000	3.66
			1 300	3.66
17/04/2025	17:13:54.979	1 100		3.66
			1 100	3.66
			1 100	3.66
17/04/2025	17:12:26.217	1 250		3.66
			1 000	3.66
			1 250	3.66
			250	3.66
17/04/2025	17:11:40.329	1 400		3.66
			1 400	3.66
			1 400	3.66
17/04/2025	17:08:15.546	250		3.662
			250	3.662
			250	3.662
17/04/2025	16:57:56.654	1 000		3.648
			1 000	3.648
			1 000	3.648
17/04/2025	16:56:24.620	250		3.652
			250	3.652
			250	3.652
17/04/2025	16:56:24.435	300		3.648
			300	3.648
			300	3.648
17/04/2025	16:54:56.289	1 400		3.646
			1 400	3.646
			1 400	3.646
17/04/2025	16:54:53.929	12 800		3.67
			12 800	3.67
			12 800	3.67
17/04/2025	16:54:45.625	1 100		3.652
			1 100	3.652
			1 100	3.652
17/04/2025	16:54:10.241	1 100		3.652
			1 100	3.652
			1 100	3.652
17/04/2025	16:42:11.911	800		3.64
			800	3.64
			800	3.64
17/04/2025	16:42:11.495	900		3.64
			900	3.64
			900	3.64
17/04/2025	16:40:49.535	1 300		3.64
			1 300	3.64
			1 300	3.64
17/04/2025	16:37:25.283	1 100		3.642
			1 100	3.642
			1 100	3.642
17/04/2025	16:37:23.845	2 200		3.65
			2 200	3.65
			2 200	3.65
17/04/2025	16:37:15.591	1 400		3.65
			1 400	3.65
			1 400	3.65
17/04/2025	16:36:46.335	1 400		3.65
			1 400	3.65
			1 400	3.65
17/04/2025	16:32:00.495	1 000		3.642
			1 000	3.642
			1 000	3.642
17/04/2025	16:31:48.335	200		3.65
			200	3.65
			200	3.65
17/04/2025	16:31:25.716	550		3.65
			550	3.65
			550	3.65
17/04/2025	16:30:44.661	3		3.648
			3	3.648
			3	3.648
17/04/2025	16:22:58.548	100		3.662
			100	3.662
			100	3.662
17/04/2025	16:21:37.720	1 100		3.66
			1 100	3.66
			1 100	3.66
17/04/2025	16:21:26.702	518		3.666
			518	3.666
			518	3.666
17/04/2025	16:20:46.685	820		3.666
			820	3.666
			820	3.666
17/04/2025	16:14:06.546	1 200		3.66
			1 200	3.66
			1 200	3.66
17/04/2025	16:11:51.240	100		3.662
			100	3.662
			100	3.662
17/04/2025	16:08:46.623	300		3.66
			300	3.66
			300	3.66
17/04/2025	16:08:12.651	4 800		3.67
			4 800	3.67
			4 800	3.67
17/04/2025	16:08:02.040	1 200		3.658
			1 200	3.658
			1 200	3.658
17/04/2025	16:07:02.859	100		3.66
			100	3.66
			100	3.66
17/04/2025	16:01:21.304	1 000		3.656
			1 000	3.656
			1 000	3.656
17/04/2025	15:58:16.642	1 400		3.658
			1 400	3.658
			1 400	3.658
17/04/2025	15:55:21.595	500		3.67
			500	3.67
			500	3.67
17/04/2025	15:51:45.549	50		3.668
			50	3.668
			50	3.668
17/04/2025	15:48:40.207	130		3.652
			130	3.652
			130	3.652
17/04/2025	15:38:04.122	114		3.65
			114	3.65
			114	3.65
17/04/2025	15:35:50.772	1 000		3.65
			1 000	3.65
			1 000	3.65
17/04/2025	15:35:30.090	100		3.662
			100	3.662
			100	3.662
17/04/2025	15:35:24.563	1 400		3.662
			1 400	3.662
			1 400	3.662
17/04/2025	15:33:41.188	1 100		3.652
			1 100	3.652
			1 100	3.652
17/04/2025	15:33:39.539	900		3.652
			900	3.652
			900	3.652
17/04/2025	15:32:41.543	86		3.64
			86	3.64
			86	3.64
17/04/2025	15:30:07.319	400		3.64
			400	3.64
			400	3.64
17/04/2025	15:29:18.829	600		3.632
			600	3.632
			600	3.632
17/04/2025	15:28:39.287	1 400		3.632
			1 400	3.632
			1 400	3.632
17/04/2025	15:21:53.560	710		3.646
			710	3.646
			710	3.646
17/04/2025	15:21:49.041	1 790		3.646
			1 790	3.646
			390	3.646
			1 400	3.646
17/04/2025	15:20:40.168	100		3.646
			100	3.646
			100	3.646
17/04/2025	15:16:56.343	4		3.642
			4	3.642
			4	3.642
17/04/2025	15:08:07.933	200		3.644
			200	3.644
			200	3.644
17/04/2025	15:06:45.620	600		3.64
			600	3.64
			600	3.64
17/04/2025	15:03:11.743	1 300		3.638
			1 300	3.638
			1 300	3.638
17/04/2025	14:59:50.354	500		3.644
			500	3.644
			500	3.644
17/04/2025	14:54:57.394	300		3.644
			300	3.644
			300	3.644
17/04/2025	14:54:21.391	400		3.644
			400	3.644
			400	3.644
17/04/2025	14:53:59.321	1 400		3.644
			1 400	3.644
			1 400	3.644
17/04/2025	14:52:10.804	500		3.644
			500	3.644
			500	3.644
17/04/2025	14:51:05.545	100		3.638
			100	3.638
			100	3.638
17/04/2025	14:48:25.511	60		3.644
			60	3.644
			60	3.644
17/04/2025	14:34:24.730	1 400		3.644
			1 400	3.644
			1 400	3.644
17/04/2025	14:33:54.257	1 173		3.644
			1 173	3.644
			1 173	3.644
17/04/2025	14:26:43.161	1 000		3.646
			1 000	3.646
			1 000	3.646
17/04/2025	14:26:31.852	2 172		3.638
			2 172	3.638
			2 172	3.638
17/04/2025	14:26:28.205	1 100		3.638
			1 100	3.638
			1 100	3.638
17/04/2025	14:26:28.015	1 100		3.638
			1 100	3.638
			1 100	3.638
17/04/2025	14:26:12.969	1 100		3.638
			1 100	3.638
			1 100	3.638
17/04/2025	14:26:12.256	1 100		3.638
			1 100	3.638
			1 100	3.638
17/04/2025	14:26:11.811	1 100		3.638
			1 100	3.638
			1 100	3.638
17/04/2025	14:25:58.266	1 100		3.638
			1 100	3.638
			1 100	3.638
17/04/2025	14:21:05.387	500		3.638
			500	3.638
			500	3.638
17/04/2025	14:20:45.650	57		3.628
			57	3.628
			57	3.628
17/04/2025	14:18:55.418	100		3.632
			100	3.632
			100	3.632
17/04/2025	14:12:01.824	300		3.632
			300	3.632
			300	3.632
17/04/2025	14:07:38.812	100		3.638
			100	3.638
			100	3.638
17/04/2025	14:07:15.390	1 400		3.638
			1 400	3.638
			1 400	3.638
17/04/2025	14:04:21.517	3		3.648
			3	3.648
			3	3.648
17/04/2025	13:57:54.181	1 400		3.62
			1 400	3.62
			1 400	3.62
17/04/2025	13:57:02.331	3 600		3.626
			3 600	3.626
			3 600	3.626
17/04/2025	13:56:39.742	1 400		3.622
			1 400	3.622
			1 400	3.622
17/04/2025	13:54:51.325	500		3.62
			500	3.62
			500	3.62
17/04/2025	13:52:23.908	75		3.624
			75	3.624
			75	3.624
17/04/2025	13:50:16.838	1 400		3.62
			1 400	3.62
			1 400	3.62
17/04/2025	13:40:04.592	1 400		3.614
			1 400	3.614
			1 400	3.614
17/04/2025	13:37:03.706	1 400		3.614
			1 400	3.614
			1 400	3.614
17/04/2025	13:35:11.001	300		3.622
			300	3.622
			300	3.622
17/04/2025	13:33:29.864	1 400		3.614
			1 400	3.614
			1 400	3.614
17/04/2025	13:31:54.767	600		3.622
			600	3.622
			600	3.622
17/04/2025	13:31:45.528	1 400		3.622
			1 400	3.622
			1 400	3.622
17/04/2025	13:31:03.202	600		3.622
			600	3.622
			600	3.622
17/04/2025	13:29:44.134	700		3.62
			700	3.62
			700	3.62
17/04/2025	13:29:39.764	1 000		3.62
			1 000	3.62
			1 000	3.62
17/04/2025	13:29:34.008	200		3.62
			200	3.62
			200	3.62
17/04/2025	13:20:12.870	300		3.62
			300	3.62
			300	3.62
17/04/2025	13:09:58.356	300		3.612
			300	3.612
			300	3.612
17/04/2025	13:08:28.029	1 900		3.62
			1 900	3.62
			1 900	3.62
17/04/2025	13:08:14.777	850		3.614
			850	3.614
			850	3.614
17/04/2025	13:07:18.049	850		3.612
			850	3.612
			850	3.612
17/04/2025	13:01:59.001	114		3.612
			114	3.612
			114	3.612
17/04/2025	12:48:09.014	1 150		3.63
			1 150	3.63
			1 150	3.63
17/04/2025	12:47:47.578	850		3.622
			850	3.622
			850	3.622
17/04/2025	12:45:51.159	1 150		3.64
			1 150	3.64
			1 150	3.64
17/04/2025	12:44:58.304	850		3.626
			850	3.626
			850	3.626
17/04/2025	12:41:45.405	411		3.626
			411	3.626
			411	3.626
17/04/2025	12:41:07.868	850		3.624
			850	3.624
			850	3.624
17/04/2025	12:38:10.846	550		3.632
			550	3.632
			550	3.632
17/04/2025	12:37:57.225	850		3.63
			850	3.63
			850	3.63
17/04/2025	12:37:51.411	650		3.636
			650	3.636
			650	3.636
17/04/2025	12:37:42.461	850		3.634
			850	3.634
			850	3.634
17/04/2025	12:36:14.916	200		3.634
			200	3.634
			200	3.634
17/04/2025	12:24:09.803	15 065		3.66
			15 065	3.66
			15 065	3.66
17/04/2025	12:24:01.239	850		3.628
			850	3.628
			850	3.628
17/04/2025	12:24:00.891	850		3.628
			850	3.628
			850	3.628
17/04/2025	12:24:00.479	850		3.628
			850	3.628
			850	3.628
17/04/2025	12:24:00.094	850		3.628
			850	3.628
			850	3.628
17/04/2025	12:23:37.835	850		3.628
			850	3.628
			850	3.628
17/04/2025	12:18:06.052	9 150		3.602
			9 150	3.602
			9 150	3.602
17/04/2025	12:17:27.766	850		3.614
			850	3.614
			850	3.614
17/04/2025	12:12:42.128	10		3.628
			10	3.628
			10	3.628
17/04/2025	12:03:52.708	150		3.628
			150	3.628
			150	3.628
17/04/2025	12:03:48.111	850		3.628
			850	3.628
			850	3.628
17/04/2025	12:02:37.654	700		3.63
			700	3.63
			700	3.63
17/04/2025	11:57:04.338	35		3.636
			35	3.636
			35	3.636
17/04/2025	11:56:35.685	290		3.636
			290	3.636
			290	3.636
17/04/2025	11:51:44.399	300		3.634
			300	3.634
			250	3.634
			50	3.634
17/04/2025	11:40:21.426	300		3.614
			300	3.614
			300	3.614
17/04/2025	11:40:04.824	850		3.608
			850	3.608
			850	3.608
17/04/2025	11:38:31.637	650		3.616
			650	3.616
			650	3.616
17/04/2025	11:38:12.079	850		3.616
			850	3.616
			850	3.616
17/04/2025	11:37:20.746	250		3.616
			250	3.616
			250	3.616
17/04/2025	11:33:15.086	34		3.616
			34	3.616
			34	3.616
17/04/2025	11:26:54.176	300		3.602
			300	3.602
			300	3.602
17/04/2025	11:24:32.239	500		3.612
			500	3.612
			500	3.612
17/04/2025	11:15:16.209	1 050		3.61
			1 050	3.61
			1 050	3.61
17/04/2025	11:15:05.603	850		3.602
			850	3.602
			850	3.602
17/04/2025	11:06:57.340	3		3.61
			3	3.61
			3	3.61
17/04/2025	11:04:51.395	125		3.60
			125	3.60
			125	3.60
17/04/2025	11:01:01.008	100		3.594
			100	3.594
			100	3.594
17/04/2025	11:00:01.334	10		3.60
			10	3.60
			10	3.60
17/04/2025	10:58:16.985	45		3.604
			45	3.604
			45	3.604
17/04/2025	10:58:06.283	850		3.598
			850	3.598
			850	3.598
17/04/2025	10:57:59.905	3 600		3.60
			1 100	3.60
			3 600	3.60
			2 500	3.60
17/04/2025	10:57:42.248	850		3.60
			400	3.60
			850	3.60
			450	3.60
17/04/2025	10:55:25.128	850		3.60
			850	3.60
			850	3.60
17/04/2025	10:48:51.369	850		3.604
			850	3.604
			850	3.604
17/04/2025	10:44:39.580	19		3.616
			19	3.616
			19	3.616
17/04/2025	10:42:00.547	1		3.62
			1	3.62
			1	3.62
17/04/2025	10:34:55.940	3		3.606
			3	3.606
			3	3.606
17/04/2025	10:34:20.099	5		3.614
			5	3.614
			5	3.614
17/04/2025	10:33:47.117	700		3.614
			700	3.614
			700	3.614
17/04/2025	10:30:57.748	550		3.62
			550	3.62
			550	3.62
17/04/2025	10:30:48.829	850		3.614
			850	3.614
			850	3.614
17/04/2025	10:29:58.980	1 385		3.612
			1 385	3.612
			1 385	3.612
17/04/2025	10:29:06.024	150		3.61
			150	3.61
			150	3.61
17/04/2025	10:28:44.681	850		3.61
			850	3.61
			850	3.61
17/04/2025	10:27:30.424	500		3.614
			500	3.614
			500	3.614
17/04/2025	10:25:15.062	400		3.612
			400	3.612
			400	3.612
17/04/2025	10:23:58.700	1 000		3.63
			1 000	3.63
			1 000	3.63
17/04/2025	10:23:45.225	850		3.612
			850	3.612
			850	3.612
17/04/2025	10:21:39.866	850		3.612
			850	3.612
			850	3.612
17/04/2025	10:19:48.849	850		3.61
			850	3.61
			850	3.61
17/04/2025	10:15:59.469	500		3.618
			500	3.618
			500	3.618
17/04/2025	10:10:48.783	275		3.618
			275	3.618
			275	3.618
17/04/2025	10:09:39.161	414		3.618
			414	3.618
			414	3.618
17/04/2025	10:07:44.102	300		3.618
			300	3.618
			300	3.618
17/04/2025	10:06:20.599	150		3.616
			150	3.616
			150	3.616
17/04/2025	10:05:02.605	850		3.616
			850	3.616
			850	3.616
17/04/2025	10:04:17.333	300		3.616
			300	3.616
			300	3.616
17/04/2025	09:58:35.494	4		3.62
			4	3.62
			4	3.62
17/04/2025	09:54:28.217	200		3.624
			200	3.624
			200	3.624
17/04/2025	09:49:17.108	500		3.642
			500	3.642
			500	3.642
17/04/2025	09:47:43.361	2		3.642
			2	3.642
			2	3.642
17/04/2025	09:45:13.750	500		3.646
			500	3.646
			500	3.646
17/04/2025	09:37:11.974	800		3.652
			800	3.652
			800	3.652
17/04/2025	09:37:11.778	850		3.652
			850	3.652
			850	3.652
17/04/2025	09:37:11.638	850		3.652
			850	3.652
			850	3.652
17/04/2025	09:37:07.227	850		3.652
			150	3.652
			700	3.652
			850	3.652
17/04/2025	09:36:38.546	850		3.652
			850	3.652
			850	3.652
17/04/2025	09:33:59.128	58		3.652
			58	3.652
			58	3.652
17/04/2025	09:32:03.730	150		3.658
			148	3.658
			150	3.658
			2	3.658
17/04/2025	09:30:52.887	850		3.658
			850	3.658
			850	3.658
17/04/2025	09:29:58.956	1 367		3.66
			1 367	3.66
			1 367	3.66
17/04/2025	09:29:19.761	850		3.654
			850	3.654
			850	3.654
17/04/2025	09:29:18.329	600		3.654
			600	3.654
			600	3.654
17/04/2025	09:23:12.885	200		3.634
			200	3.634
			200	3.634
17/04/2025	09:21:38.869	1 894		3.66
			1 814	3.66
			80	3.66
			1 894	3.66
17/04/2025	09:21:26.959	850		3.638
			850	3.638
			850	3.638
17/04/2025	09:20:37.738	200		3.638
			200	3.638
			200	3.638
17/04/2025	09:15:34.633	150		3.644
			150	3.644
			150	3.644
17/04/2025	09:15:13.952	850		3.644
			850	3.644
			850	3.644
17/04/2025	09:14:00.441	850		3.634
			850	3.634
			850	3.634
17/04/2025	09:08:08.978	1 000		3.62
			1 000	3.62
			1 000	3.62
17/04/2025	09:08:01.431	200		3.64
			200	3.64
			200	3.64
17/04/2025	09:07:45.343	45		3.646
			45	3.646
			45	3.646
17/04/2025	09:07:38.444	1 400		3.646
			1 400	3.646
			1 400	3.646
17/04/2025	09:04:57.128	500		3.668
			500	3.668
			500	3.668
17/04/2025	09:04:23.368	1 500		3.666
			1 500	3.666
			500	3.666
			1 000	3.666
17/04/2025	09:03:34.391	100		3.644
			100	3.644
			100	3.644
17/04/2025	08:58:09.290	100		3.648
			100	3.648
			100	3.648
17/04/2025	08:58:00.800	900		3.648
			900	3.648
			900	3.648
17/04/2025	08:50:49.896	2		3.622
			2	3.622
			2	3.622
17/04/2025	08:50:30.549	900		3.648
			500	3.648
			400	3.648
			900	3.648
17/04/2025	08:50:15.895	1 400		3.648
			900	3.648
			500	3.648
			1 400	3.648
17/04/2025	08:50:12.869	1 700		3.644
			1 700	3.644
			300	3.644
			500	3.644
			900	3.644
17/04/2025	08:36:05.602	318		3.606
			318	3.606
			318	3.606
17/04/2025	08:34:45.810	1 700		3.602
			300	3.602
			500	3.602
			900	3.602
			1 700	3.602
17/04/2025	08:31:08.869	2 000		3.65
			500	3.65
			1 000	3.65
			2 000	3.65
			500	3.65
17/04/2025	08:10:02.091	100		3.60
			100	3.60
			100	3.60
17/04/2025	08:09:22.115	20		3.70
			20	3.70
			20	3.70
17/04/2025	08:07:34.852	480		3.63
			480	3.63
			480	3.63
17/04/2025	08:07:25.718	2 000		3.63
			2 000	3.63
			2 000	3.63
17/04/2025	08:07:11.088	3 500		3.63
			3 500	3.63
			500	3.63
			500	3.63
			500	3.63
			1 000	3.63
			500	3.63
			500	3.63
17/04/2025	07:49:18.682	2 500		3.62
			1 000	3.62
			500	3.62
			1 000	3.62
			1 900	3.62
			600	3.62
17/04/2025	07:48:57.652	900		3.618
			900	3.618
			900	3.618
17/04/2025	07:30:36.038	100		3.60
			100	3.60
			100	3.60
17/04/2025	07:30:09.510	900		3.60
			900	3.60
			900	3.60

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
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice