Nvidia Corp.

807

479

134.42

       

Date Time Volume Order Volume Price
09/01/2025 09:15:36.613 500   134.42
      500 134.42
      500 134.42
09/01/2025 09:15:36.465 500   134.42
      500 134.42
      500 134.42
09/01/2025 09:15:36.024 137   134.46
      137 134.46
      100 134.46
      37 134.46
09/01/2025 09:15:12.301 1 517   134.40
      736 134.40
      20 134.40
      10 134.40
      3 134.40
      825 134.40
      500 134.40
      189 134.40
      750 134.40
      1 134.40
09/01/2025 09:13:06.234 700   134.40
      200 134.40
      500 134.40
      700 134.40
09/01/2025 09:13:06.167 400   134.38
      400 134.38
      400 134.38
09/01/2025 09:13:00.014 19   134.38
      19 134.38
      19 134.38
09/01/2025 09:12:52.631 1   134.36
      1 134.36
      1 134.36
09/01/2025 09:12:43.342 10   134.36
      10 134.36
      10 134.36
09/01/2025 09:12:37.514 20   134.36
      20 134.36
      20 134.36
09/01/2025 09:12:32.382 20   134.36
      20 134.36
      20 134.36
09/01/2025 09:12:14.009 80   134.28
      80 134.28
      80 134.28
09/01/2025 09:12:08.546 11   134.30
      11 134.30
      11 134.30
09/01/2025 09:12:08.195 100   134.30
      100 134.30
      100 134.30
09/01/2025 09:12:04.789 14   134.24
      14 134.24
      14 134.24
09/01/2025 09:11:19.334 7   134.30
      7 134.30
      7 134.30
09/01/2025 09:10:34.112 37   134.24
      37 134.24
      37 134.24
09/01/2025 09:10:22.144 70   134.28
      70 134.28
      70 134.28
09/01/2025 09:10:20.245 13   134.20
      13 134.20
      13 134.20
09/01/2025 09:10:06.856 2   134.36
      2 134.36
      2 134.36
09/01/2025 09:09:45.997 150   134.36
      150 134.36
      150 134.36
09/01/2025 09:09:36.665 2   134.36
      2 134.36
      2 134.36
09/01/2025 09:09:30.544 20   134.38
      20 134.38
      20 134.38
09/01/2025 09:09:27.749 500   134.30
      500 134.30
      500 134.30
09/01/2025 09:08:55.018 500   134.20
      500 134.20
      500 134.20
09/01/2025 09:08:28.201 10   134.18
      10 134.18
      10 134.18
09/01/2025 09:08:26.605 22   134.18
      22 134.18
      22 134.18
09/01/2025 09:08:15.873 500   134.12
      500 134.12
      500 134.12
09/01/2025 09:08:10.869 1   134.18
      1 134.18
      1 134.18
09/01/2025 09:08:00.048 80   134.18
      80 134.18
      80 134.18
09/01/2025 09:07:45.477 10   134.18
      10 134.18
      10 134.18
09/01/2025 09:07:30.387 80   134.12
      80 134.12
      80 134.12
09/01/2025 09:07:27.598 50   134.20
      50 134.20
      50 134.20
09/01/2025 09:07:15.819 196   134.16
      196 134.16
      196 134.16
09/01/2025 09:06:56.172 100   134.24
      100 134.24
      100 134.24
09/01/2025 09:06:52.689 15   134.36
      15 134.36
      15 134.36
09/01/2025 09:06:46.490 3   134.32
      3 134.32
      3 134.32
09/01/2025 09:06:16.746 10   134.28
      10 134.28
      10 134.28
09/01/2025 09:06:15.303 73   134.28
      70 134.28
      55 134.28
      18 134.28
      3 134.28
09/01/2025 09:05:46.913 400   134.24
      400 134.24
      400 134.24
09/01/2025 09:05:42.364 5   134.24
      5 134.24
      5 134.24
09/01/2025 09:05:41.899 100   134.24
      100 134.24
      100 134.24
09/01/2025 09:05:38.146 3   134.28
      3 134.28
      3 134.28
09/01/2025 09:05:31.360 5   134.28
      5 134.28
      5 134.28
09/01/2025 09:05:29.306 100   134.30
      100 134.30
      100 134.30
09/01/2025 09:05:20.797 37   134.38
      37 134.38
      37 134.38
09/01/2025 09:05:12.851 9   134.38
      8 134.38
      9 134.38
      1 134.38
09/01/2025 09:04:33.058 400   134.24
      400 134.24
      400 134.24
09/01/2025 09:04:28.985 23   134.28
      23 134.28
      23 134.28
09/01/2025 09:04:22.724 159   134.28
      100 134.28
      59 134.28
      159 134.28
09/01/2025 09:04:17.482 36   134.30
      36 134.30
      36 134.30
09/01/2025 09:04:15.978 300   134.30
      300 134.30
      300 134.30
09/01/2025 09:04:07.246 400   134.30
      400 134.30
      400 134.30
09/01/2025 09:04:03.368 31   134.30
      31 134.30
      31 134.30
09/01/2025 09:04:03.237 6   134.30
      6 134.30
      6 134.30
09/01/2025 09:03:25.140 200   134.36
      200 134.36
      200 134.36
09/01/2025 09:03:16.574 100   134.34
      100 134.34
      100 134.34
09/01/2025 09:03:10.665 11   134.24
      11 134.24
      11 134.24
09/01/2025 09:03:02.018 200   134.30
      200 134.30
      200 134.30
09/01/2025 09:02:56.702 220   134.28
      220 134.28
      220 134.28
09/01/2025 09:02:08.786 280   134.20
      280 134.20
      280 134.20
09/01/2025 09:02:06.397 4   134.34
      4 134.34
      4 134.34
09/01/2025 09:02:06.200 3   134.20
      3 134.20
      3 134.20
09/01/2025 09:02:02.420 8   134.34
      8 134.34
      8 134.34
09/01/2025 09:02:01.262 100   134.34
      100 134.34
      100 134.34
09/01/2025 09:02:01.143 90   134.34
      90 134.34
      90 134.34
09/01/2025 09:01:57.148 1   134.34
      1 134.34
      1 134.34
09/01/2025 09:01:49.308 200   134.30
      200 134.30
      200 134.30
09/01/2025 09:01:49.232 400   134.30
      400 134.30
      400 134.30
09/01/2025 09:01:44.638 579   134.28
      575 134.28
      569 134.28
      4 134.28
      10 134.28
09/01/2025 09:01:26.534 400   134.18
      400 134.18
      400 134.18
09/01/2025 09:01:24.858 10   134.26
      10 134.26
      10 134.26
09/01/2025 09:01:23.396 3   134.26
      3 134.26
      3 134.26
09/01/2025 09:01:20.781 38   134.26
      38 134.26
      38 134.26
09/01/2025 09:01:20.669 5   134.26
      5 134.26
      5 134.26
09/01/2025 09:01:05.210 10   134.26
      10 134.26
      10 134.26
09/01/2025 09:01:00.581 74   134.26
      74 134.26
      74 134.26
09/01/2025 09:00:58.030 2   134.14
      2 134.14
      2 134.14
09/01/2025 09:00:45.794 100   134.26
      100 134.26
      100 134.26
09/01/2025 09:00:26.348 2   134.20
      1 134.20
      1 134.20
      2 134.20
09/01/2025 09:00:19.867 500   134.14
      500 134.14
      500 134.14
09/01/2025 08:59:41.090 3   134.12
      3 134.12
      3 134.12
09/01/2025 08:59:39.666 7   134.00
      7 134.00
      7 134.00
09/01/2025 08:59:23.493 375   134.00
      375 134.00
      375 134.00
09/01/2025 08:59:22.385 22   134.12
      22 134.12
      22 134.12
09/01/2025 08:58:40.736 26   134.12
      26 134.12
      26 134.12
09/01/2025 08:57:53.587 40   134.12
      40 134.12
      40 134.12
09/01/2025 08:57:46.746 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:57:44.628 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:57:36.777 3   133.96
      3 133.96
      3 133.96
09/01/2025 08:57:33.139 100   133.96
      100 133.96
      100 133.96
09/01/2025 08:57:27.319 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:57:04.975 200   134.00
      200 134.00
      200 134.00
09/01/2025 08:57:03.559 15   134.02
      15 134.02
      15 134.02
09/01/2025 08:57:00.591 9   134.04
      9 134.04
      9 134.04
09/01/2025 08:56:53.056 400   134.02
      400 134.02
      400 134.02
09/01/2025 08:56:41.290 7   134.12
      7 134.12
      7 134.12
09/01/2025 08:56:30.428 50   134.12
      50 134.12
      50 134.12
09/01/2025 08:56:25.929 29   134.10
      29 134.10
      29 134.10
09/01/2025 08:56:15.481 29   134.12
      29 134.12
      29 134.12
09/01/2025 08:56:09.419 70   134.12
      70 134.12
      70 134.12
09/01/2025 08:55:58.799 4   133.92
      4 133.92
      4 133.92
09/01/2025 08:55:58.147 15   134.12
      15 134.12
      15 134.12
09/01/2025 08:55:54.058 14   134.12
      14 134.12
      14 134.12
09/01/2025 08:55:50.880 2   134.12
      2 134.12
      2 134.12
09/01/2025 08:55:48.619 73   134.00
      15 134.00
      73 134.00
      10 134.00
      23 134.00
      20 134.00
      5 134.00
09/01/2025 08:55:45.656 355   134.02
      355 134.02
      355 134.02
09/01/2025 08:55:16.931 2   134.12
      2 134.12
      2 134.12
09/01/2025 08:55:01.880 366   134.02
      366 134.02
      366 134.02
09/01/2025 08:54:57.675 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:54:57.389 74   134.12
      74 134.12
      74 134.12
09/01/2025 08:54:47.681 2   134.12
      2 134.12
      2 134.12
09/01/2025 08:54:44.966 10   134.12
      10 134.12
      10 134.12
09/01/2025 08:54:17.355 19   134.12
      19 134.12
      19 134.12
09/01/2025 08:54:10.440 200   134.12
      200 134.12
      200 134.12
09/01/2025 08:54:02.325 500   134.12
      500 134.12
      500 134.12
09/01/2025 08:54:02.202 500   134.12
      500 134.12
      500 134.12
09/01/2025 08:53:59.013 365   134.02
      365 134.02
      365 134.02
09/01/2025 08:53:55.467 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:53:52.224 2   134.12
      2 134.12
      2 134.12
09/01/2025 08:53:44.553 4   134.12
      4 134.12
      4 134.12
09/01/2025 08:53:28.354 75   134.12
      75 134.12
      75 134.12
09/01/2025 08:53:25.111 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:53:23.647 30   134.12
      30 134.12
      30 134.12
09/01/2025 08:52:55.232 63   134.12
      63 134.12
      63 134.12
09/01/2025 08:52:55.071 1   134.12
      1 134.12
      1 134.12
09/01/2025 08:52:47.734 20   134.12
      20 134.12
      20 134.12
09/01/2025 08:52:44.880 20   134.12
      20 134.12
      20 134.12
09/01/2025 08:52:34.951 335   134.12
      335 134.12
      335 134.12
09/01/2025 08:52:05.385 15   134.20
      15 134.20
      15 134.20
09/01/2025 08:52:05.109 20   134.20
      20 134.20
      20 134.20
09/01/2025 08:52:01.987 10   134.20
      10 134.20
      10 134.20
09/01/2025 08:51:57.665 100   134.20
      100 134.20
      100 134.20
09/01/2025 08:51:38.475 25   134.04
      25 134.04
      25 134.04
09/01/2025 08:51:37.867 20   134.04
      20 134.04
      20 134.04
09/01/2025 08:51:32.683 330   134.06
      330 134.06
      330 134.06
09/01/2025 08:51:24.389 405   134.08
      405 134.08
      405 134.08
09/01/2025 08:51:14.429 335   134.08
      335 134.08
      335 134.08
09/01/2025 08:51:13.573 10   134.26
      10 134.26
      10 134.26
09/01/2025 08:51:11.861 20   134.26
      20 134.26
      20 134.26
09/01/2025 08:51:05.998 17   134.26
      17 134.26
      17 134.26
09/01/2025 08:50:59.414 8   134.26
      8 134.26
      8 134.26
09/01/2025 08:50:57.659 5   134.08
      5 134.08
      5 134.08
09/01/2025 08:50:57.011 10   134.26
      10 134.26
      10 134.26
09/01/2025 08:50:48.695 75   134.26
      75 134.26
      75 134.26
09/01/2025 08:50:44.289 17   134.26
      17 134.26
      17 134.26
09/01/2025 08:50:19.415 12   134.26
      12 134.26
      12 134.26
09/01/2025 08:50:17.110 414   134.08
      414 134.08
      414 134.08
09/01/2025 08:50:08.622 200   134.26
      200 134.26
      200 134.26
09/01/2025 08:49:42.286 2   134.26
      2 134.26
      2 134.26
09/01/2025 08:49:33.735 1   134.08
      1 134.08
      1 134.08
09/01/2025 08:49:17.550 90   134.26
      90 134.26
      90 134.26
09/01/2025 08:49:09.367 1   134.26
      1 134.26
      1 134.26
09/01/2025 08:48:57.429 1 515   134.20
      3 134.20
      1 512 134.20
      1 500 134.20
      15 134.20
09/01/2025 08:48:52.263 484   134.22
      484 134.22
      484 134.22
09/01/2025 08:48:50.292 3   134.26
      3 134.26
      3 134.26
09/01/2025 08:48:37.906 500   134.22
      500 134.22
      500 134.22
09/01/2025 08:48:37.547 5   134.26
      5 134.26
      5 134.26
09/01/2025 08:48:16.675 4   134.26
      4 134.26
      4 134.26
09/01/2025 08:48:04.687 1   134.26
      1 134.26
      1 134.26
09/01/2025 08:47:42.790 25   134.26
      25 134.26
      25 134.26
09/01/2025 08:47:37.286 354   134.22
      354 134.22
      354 134.22
09/01/2025 08:47:22.293 476   134.22
      476 134.22
      476 134.22
09/01/2025 08:47:09.493 20   134.26
      20 134.26
      20 134.26
09/01/2025 08:46:36.790 5   134.26
      5 134.26
      5 134.26
09/01/2025 08:46:32.761 39   134.26
      39 134.26
      39 134.26
09/01/2025 08:46:10.665 10   134.26
      10 134.26
      10 134.26
09/01/2025 08:45:57.223 1   134.08
      1 134.08
      1 134.08
09/01/2025 08:45:57.105 1   134.20
      1 134.20
      1 134.20
09/01/2025 08:45:35.655 260   134.26
      260 134.26
      260 134.26
09/01/2025 08:45:28.968 100   134.08
      100 134.08
      85 134.08
      15 134.08
09/01/2025 08:45:22.475 400   134.12
      400 134.12
      400 134.12
09/01/2025 08:45:06.760 40   134.14
      40 134.14
      40 134.14
09/01/2025 08:44:49.992 10   134.18
      10 134.18
      10 134.18
09/01/2025 08:44:33.261 27   134.18
      27 134.18
      27 134.18
09/01/2025 08:44:22.137 10   134.18
      10 134.18
      10 134.18
09/01/2025 08:43:35.092 70   134.18
      70 134.18
      70 134.18
09/01/2025 08:43:29.803 3   134.18
      3 134.18
      3 134.18
09/01/2025 08:43:29.414 2   134.18
      2 134.18
      2 134.18
09/01/2025 08:43:26.466 20   134.18
      20 134.18
      20 134.18
09/01/2025 08:43:22.313 1 100   134.14
      1 100 134.14
      1 100 134.14
09/01/2025 08:43:13.654 300   134.16
      300 134.16
      300 134.16
09/01/2025 08:43:09.233 300   134.16
      300 134.16
      300 134.16
09/01/2025 08:43:03.161 10   134.18
      10 134.18
      10 134.18
09/01/2025 08:42:56.615 47   134.16
      47 134.16
      47 134.16
09/01/2025 08:42:56.536 400   134.14
      400 134.14
      400 134.14
09/01/2025 08:42:54.545 30   134.14
      30 134.14
      30 134.14
09/01/2025 08:42:48.783 1   134.14
      1 134.14
      1 134.14
09/01/2025 08:42:47.776 9   134.14
      9 134.14
      9 134.14
09/01/2025 08:42:05.699 81   134.24
      80 134.24
      81 134.24
      1 134.24
09/01/2025 08:41:57.282 15   134.28
      15 134.28
      15 134.28
09/01/2025 08:41:53.690 250   134.26
      250 134.26
      250 134.26
09/01/2025 08:41:20.866 250   134.26
      250 134.26
      250 134.26
09/01/2025 08:41:06.723 20   134.26
      20 134.26
      20 134.26
09/01/2025 08:41:05.105 15   134.28
      15 134.28
      15 134.28
09/01/2025 08:40:49.770 94   134.08
      45 134.08
      94 134.08
      49 134.08
09/01/2025 08:40:40.838 500   134.10
      500 134.10
      500 134.10
09/01/2025 08:40:17.917 1   134.28
      1 134.28
      1 134.28
09/01/2025 08:40:15.155 15   134.28
      15 134.28
      15 134.28
09/01/2025 08:40:14.110 15   134.28
      15 134.28
      15 134.28
09/01/2025 08:39:50.699 30   134.28
      30 134.28
      30 134.28
09/01/2025 08:39:35.483 5   134.28
      5 134.28
      5 134.28
09/01/2025 08:39:05.038 8   134.28
      8 134.28
      8 134.28
09/01/2025 08:39:02.043 1 002   134.28
      1 002 134.28
      1 002 134.28
09/01/2025 08:38:40.449 400   134.30
      200 134.30
      200 134.30
      400 134.30
09/01/2025 08:38:40.412 400   134.20
      400 134.20
      400 134.20
09/01/2025 08:38:39.845 8   134.20
      8 134.20
      8 134.20
09/01/2025 08:38:37.148 49   134.20
      49 134.20
      49 134.20
09/01/2025 08:38:29.438 100   134.16
      100 134.16
      100 134.16
09/01/2025 08:38:27.084 41   134.14
      41 134.14
      41 134.14
09/01/2025 08:38:15.170 400   134.16
      400 134.16
      400 134.16
09/01/2025 08:37:52.781 500   134.30
      500 134.30
      500 134.30
09/01/2025 08:37:48.954 450   134.28
      450 134.28
      450 134.28
09/01/2025 08:37:39.020 250   134.20
      250 134.20
      250 134.20
09/01/2025 08:37:36.900 400   134.28
      400 134.28
      350 134.28
      50 134.28
09/01/2025 08:37:12.004 400   134.26
      400 134.26
      400 134.26
09/01/2025 08:37:06.079 5   134.26
      5 134.26
      5 134.26
09/01/2025 08:36:59.271 1 001   134.18
      1 001 134.18
      501 134.18
      500 134.18
09/01/2025 08:36:51.266 500   134.16
      500 134.16
      500 134.16
09/01/2025 08:36:49.176 8   134.16
      8 134.16
      8 134.16
09/01/2025 08:36:37.846 2   134.16
      2 134.16
      2 134.16
09/01/2025 08:36:18.777 15   134.16
      15 134.16
      15 134.16
09/01/2025 08:36:17.588 15   134.16
      15 134.16
      15 134.16
09/01/2025 08:35:55.720 25   134.08
      25 134.08
      25 134.08
09/01/2025 08:35:34.992 40   134.20
      40 134.20
      40 134.20
09/01/2025 08:35:33.812 300   134.20
      300 134.20
      300 134.20
09/01/2025 08:35:23.701 5   134.10
      5 134.10
      5 134.10
09/01/2025 08:35:20.149 1 000   134.04
      1 000 134.04
      1 000 134.04
09/01/2025 08:35:14.333 500   134.02
      500 134.02
      500 134.02
09/01/2025 08:34:53.402 2   134.02
      2 134.02
      2 134.02
09/01/2025 08:34:26.662 200   134.00
      200 134.00
      200 134.00
09/01/2025 08:34:25.911 20   134.00
      20 134.00
      20 134.00
09/01/2025 08:34:16.779 400   133.92
      400 133.92
      400 133.92
09/01/2025 08:33:46.431 11   133.98
      11 133.98
      11 133.98
09/01/2025 08:33:13.002 15   133.98
      15 133.98
      15 133.98
09/01/2025 08:33:07.462 100   133.98
      100 133.98
      100 133.98
09/01/2025 08:32:49.971 15   133.98
      15 133.98
      15 133.98
09/01/2025 08:32:30.509 50   133.90
      50 133.90
      50 133.90
09/01/2025 08:32:30.403 400   133.88
      400 133.88
      400 133.88
09/01/2025 08:32:28.607 10   133.78
      10 133.78
      10 133.78
09/01/2025 08:32:20.982 10   133.88
      10 133.88
      10 133.88
09/01/2025 08:32:19.849 43   133.88
      43 133.88
      43 133.88
09/01/2025 08:31:56.775 18   133.88
      18 133.88
      18 133.88
09/01/2025 08:31:41.367 20   133.90
      20 133.90
      20 133.90
09/01/2025 08:31:36.765 100   133.92
      100 133.92
      100 133.92
09/01/2025 08:31:36.723 400   133.92
      400 133.92
      400 133.92
09/01/2025 08:31:29.144 186   133.98
      186 133.98
      186 133.98
09/01/2025 08:31:14.716 750   133.82
      750 133.82
      750 133.82
09/01/2025 08:31:09.780 17   133.80
      17 133.80
      17 133.80
09/01/2025 08:30:59.645 8   133.78
      8 133.78
      8 133.78
09/01/2025 08:30:54.283 40   133.80
      40 133.80
      40 133.80
09/01/2025 08:30:47.096 1 976   133.78
      1 976 133.78
      1 976 133.78
09/01/2025 08:30:41.282 642   133.76
      142 133.76
      500 133.76
      642 133.76
09/01/2025 08:30:28.692 9   133.74
      9 133.74
      9 133.74
09/01/2025 08:30:11.941 10   133.76
      10 133.76
      10 133.76
09/01/2025 08:30:10.183 1   133.74
      1 133.74
      1 133.74
09/01/2025 08:29:58.377 293   133.74
      293 133.74
      293 133.74
09/01/2025 08:29:57.843 10   133.76
      10 133.76
      10 133.76
09/01/2025 08:29:21.087 115   133.76
      115 133.76
      115 133.76
09/01/2025 08:29:18.447 1   133.74
      1 133.74
      1 133.74
09/01/2025 08:29:09.272 40   133.76
      40 133.76
      40 133.76
09/01/2025 08:29:08.152 40   133.76
      40 133.76
      40 133.76
09/01/2025 08:28:50.545 500   133.76
      500 133.76
      500 133.76
09/01/2025 08:28:50.277 25   133.74
      25 133.74
      25 133.74
09/01/2025 08:28:50.147 475   133.74
      475 133.74
      475 133.74
09/01/2025 08:28:47.039 85   133.74
      85 133.74
      32 133.74
      53 133.74
09/01/2025 08:28:46.928 5   133.76
      5 133.76
      5 133.76
09/01/2025 08:28:36.828 200   133.76
      200 133.76
      200 133.76
09/01/2025 08:28:35.233 24   133.76
      24 133.76
      24 133.76
09/01/2025 08:28:29.339 37   133.76
      37 133.76
      37 133.76
09/01/2025 08:28:26.900 100   133.76
      100 133.76
      100 133.76
09/01/2025 08:28:15.250 3   133.76
      3 133.76
      3 133.76
09/01/2025 08:27:55.920 100   133.76
      100 133.76
      100 133.76
09/01/2025 08:27:52.884 24   133.80
      24 133.80
      24 133.80
09/01/2025 08:27:47.901 24   133.80
      24 133.80
      24 133.80
09/01/2025 08:27:47.239 2   133.80
      2 133.80
      2 133.80
09/01/2025 08:27:30.315 50   133.78
      50 133.78
      50 133.78
09/01/2025 08:27:29.920 12   133.78
      12 133.78
      12 133.78
09/01/2025 08:27:26.249 7   133.80
      7 133.80
      7 133.80
09/01/2025 08:27:25.611 30   133.80
      30 133.80
      30 133.80
09/01/2025 08:27:23.913 140   133.80
      140 133.80
      140 133.80
09/01/2025 08:27:12.182 365   133.74
      365 133.74
      365 133.74
09/01/2025 08:26:56.272 40   133.68
      40 133.68
      40 133.68
09/01/2025 08:26:53.811 80   133.80
      80 133.80
      80 133.80
09/01/2025 08:26:50.003 40   133.80
      40 133.80
      40 133.80
09/01/2025 08:26:43.927 1 547   133.76
      1 547 133.76
      1 547 133.76
09/01/2025 08:26:39.860 1 100   133.76
      1 100 133.76
      600 133.76
      500 133.76
09/01/2025 08:26:28.994 1 355   133.76
      500 133.76
      5 133.76
      500 133.76
      350 133.76
      31 133.76
      1 253 133.76
      71 133.76
09/01/2025 08:26:09.120 500   133.80
      500 133.80
      500 133.80
09/01/2025 08:26:06.776 80   133.80
      80 133.80
      80 133.80
09/01/2025 08:26:04.390 500   133.80
      500 133.80
      500 133.80
09/01/2025 08:25:57.839 20   133.80
      20 133.80
      20 133.80
09/01/2025 08:25:39.469 200   133.82
      200 133.82
      200 133.82
09/01/2025 08:25:31.435 400   133.82
      400 133.82
      400 133.82
09/01/2025 08:25:26.013 400   133.78
      400 133.78
      400 133.78
09/01/2025 08:25:20.463 1 100   133.76
      1 100 133.76
      500 133.76
      600 133.76
09/01/2025 08:25:16.719 100   133.60
      100 133.60
      100 133.60
09/01/2025 08:24:53.664 5   133.76
      5 133.76
      5 133.76
09/01/2025 08:24:53.267 20   133.76
      20 133.76
      20 133.76
09/01/2025 08:24:33.815 15   133.98
      15 133.98
      15 133.98
09/01/2025 08:24:33.281 10   133.98
      10 133.98
      10 133.98
09/01/2025 08:24:28.951 2   133.98
      2 133.98
      2 133.98
09/01/2025 08:24:22.963 10   133.98
      10 133.98
      10 133.98
09/01/2025 08:24:18.921 2   133.98
      2 133.98
      2 133.98
09/01/2025 08:24:09.446 400   133.80
      400 133.80
      400 133.80
09/01/2025 08:24:06.129 400   133.80
      400 133.80
      400 133.80
09/01/2025 08:24:02.677 101   133.64
      35 133.64
      101 133.64
      65 133.64
      1 133.64
09/01/2025 08:23:56.292 400   133.66
      400 133.66
      400 133.66
09/01/2025 08:23:47.768 100   133.66
      38 133.66
      62 133.66
      100 133.66
09/01/2025 08:23:46.568 27   133.66
      27 133.66
      27 133.66
09/01/2025 08:23:40.168 4   133.76
      4 133.76
      4 133.76
09/01/2025 08:23:38.088 1   133.76
      1 133.76
      1 133.76
09/01/2025 08:23:36.518 3   133.76
      3 133.76
      3 133.76
09/01/2025 08:23:11.701 6   133.52
      6 133.52
      6 133.52
09/01/2025 08:23:03.940 60   133.76
      60 133.76
      60 133.76
09/01/2025 08:22:50.582 9   133.76
      9 133.76
      9 133.76
09/01/2025 08:22:38.512 124   133.76
      124 133.76
      34 133.76
      50 133.76
      40 133.76
09/01/2025 08:22:18.511 250   133.80
      250 133.80
      250 133.80
09/01/2025 08:22:16.177 150   133.80
      150 133.80
      150 133.80
09/01/2025 08:22:13.510 2   133.66
      2 133.66
      2 133.66

       

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)