Nvidia Corp.

3970

3182

132.10

       

Date Time Volume Order Volume Price
10/01/2025 17:37:37.869 59   132.10
      40 132.10
      59 132.10
      19 132.10
10/01/2025 17:37:24.271 10   132.18
      10 132.18
      10 132.18
10/01/2025 17:37:08.816 22   132.20
      22 132.20
      22 132.20
10/01/2025 17:37:07.040 110   132.22
      110 132.22
      110 132.22
10/01/2025 17:36:46.001 2   132.34
      2 132.34
      2 132.34
10/01/2025 17:36:10.709 30   132.40
      30 132.40
      30 132.40
10/01/2025 17:36:07.621 10   132.44
      10 132.44
      10 132.44
10/01/2025 17:36:06.495 10   132.44
      10 132.44
      10 132.44
10/01/2025 17:36:04.680 50   132.44
      50 132.44
      50 132.44
10/01/2025 17:36:04.549 20   132.44
      20 132.44
      20 132.44
10/01/2025 17:35:23.137 50   132.42
      50 132.42
      50 132.42
10/01/2025 17:34:56.295 15   132.42
      15 132.42
      15 132.42
10/01/2025 17:34:53.889 8   132.40
      8 132.40
      8 132.40
10/01/2025 17:34:42.615 30   132.44
      30 132.44
      30 132.44
10/01/2025 17:33:54.545 5   132.52
      5 132.52
      5 132.52
10/01/2025 17:33:37.910 3   132.44
      3 132.44
      3 132.44
10/01/2025 17:33:28.361 1   132.46
      1 132.46
      1 132.46
10/01/2025 17:33:04.257 10   132.52
      10 132.52
      10 132.52
10/01/2025 17:32:48.801 8   132.50
      8 132.50
      8 132.50
10/01/2025 17:32:37.826 1   132.50
      1 132.50
      1 132.50
10/01/2025 17:32:36.587 26   132.60
      26 132.60
      26 132.60
10/01/2025 17:32:21.393 33   132.54
      33 132.54
      33 132.54
10/01/2025 17:32:21.123 258   132.62
      258 132.62
      258 132.62
10/01/2025 17:32:11.345 2   132.54
      2 132.54
      2 132.54
10/01/2025 17:31:56.389 33   132.62
      33 132.62
      33 132.62
10/01/2025 17:31:55.584 23   132.56
      23 132.56
      23 132.56
10/01/2025 17:31:55.168 100   132.64
      100 132.64
      100 132.64
10/01/2025 17:31:50.458 10   132.66
      10 132.66
      10 132.66
10/01/2025 17:31:42.562 2   132.68
      2 132.68
      2 132.68
10/01/2025 17:31:31.861 289   132.54
      289 132.54
      289 132.54
10/01/2025 17:31:09.846 1   132.54
      1 132.54
      1 132.54
10/01/2025 17:30:53.319 7   132.58
      7 132.58
      7 132.58
10/01/2025 17:30:44.069 1   132.50
      1 132.50
      1 132.50
10/01/2025 17:30:39.423 200   132.40
      20 132.40
      1 132.40
      200 132.40
      179 132.40
10/01/2025 17:29:31.430 1 300   132.42
      1 300 132.42
      1 300 132.42
10/01/2025 17:29:27.911 50   132.42
      50 132.42
      50 132.42
10/01/2025 17:29:17.460 25   132.34
      25 132.34
      25 132.34
10/01/2025 17:29:02.729 100   132.44
      100 132.44
      100 132.44
10/01/2025 17:28:29.758 50   132.40
      50 132.40
      50 132.40
10/01/2025 17:28:15.937 97   132.42
      97 132.42
      97 132.42
10/01/2025 17:28:10.030 30   132.34
      30 132.34
      30 132.34
10/01/2025 17:27:50.251 10   132.34
      10 132.34
      10 132.34
10/01/2025 17:27:41.344 10   132.36
      10 132.36
      10 132.36
10/01/2025 17:27:29.299 25   132.38
      25 132.38
      25 132.38
10/01/2025 17:27:18.534 40   132.44
      40 132.44
      40 132.44
10/01/2025 17:27:14.783 13   132.44
      13 132.44
      13 132.44
10/01/2025 17:26:56.922 18   132.54
      18 132.54
      18 132.54
10/01/2025 17:26:54.370 16   132.48
      16 132.48
      16 132.48
10/01/2025 17:26:44.231 20   132.58
      20 132.58
      20 132.58
10/01/2025 17:26:41.184 1   132.58
      1 132.58
      1 132.58
10/01/2025 17:26:37.935 6   132.60
      6 132.60
      6 132.60
10/01/2025 17:26:27.642 18   132.58
      18 132.58
      18 132.58
10/01/2025 17:26:10.682 42   132.58
      42 132.58
      42 132.58
10/01/2025 17:26:03.598 200   132.68
      200 132.68
      200 132.68
10/01/2025 17:25:58.798 20   132.64
      20 132.64
      20 132.64
10/01/2025 17:25:55.362 15   132.60
      15 132.60
      15 132.60
10/01/2025 17:25:55.099 22   132.68
      22 132.68
      22 132.68
10/01/2025 17:25:47.189 100   132.68
      100 132.68
      100 132.68
10/01/2025 17:25:37.561 800   132.66
      800 132.66
      800 132.66
10/01/2025 17:25:33.490 5   132.68
      5 132.68
      5 132.68
10/01/2025 17:25:30.959 15   132.70
      15 132.70
      15 132.70
10/01/2025 17:25:19.768 600   132.62
      600 132.62
      600 132.62
10/01/2025 17:25:09.593 2   132.58
      2 132.58
      2 132.58
10/01/2025 17:24:44.854 10   132.60
      10 132.60
      10 132.60
10/01/2025 17:24:43.243 5   132.54
      5 132.54
      5 132.54
10/01/2025 17:24:41.072 37   132.62
      37 132.62
      37 132.62
10/01/2025 17:24:32.706 37   132.62
      37 132.62
      37 132.62
10/01/2025 17:24:25.275 10   132.60
      10 132.60
      10 132.60
10/01/2025 17:24:11.694 30   132.66
      30 132.66
      30 132.66
10/01/2025 17:23:52.558 100   132.66
      100 132.66
      100 132.66
10/01/2025 17:23:43.742 1   132.72
      1 132.72
      1 132.72
10/01/2025 17:23:24.573 40   132.70
      40 132.70
      40 132.70
10/01/2025 17:23:23.945 12   132.70
      12 132.70
      12 132.70
10/01/2025 17:23:21.517 1   132.68
      1 132.68
      1 132.68
10/01/2025 17:22:34.676 5   132.58
      5 132.58
      5 132.58
10/01/2025 17:22:23.271 20   132.68
      20 132.68
      20 132.68
10/01/2025 17:22:22.615 32   132.70
      32 132.70
      32 132.70
10/01/2025 17:21:42.523 31   132.74
      31 132.74
      31 132.74
10/01/2025 17:21:37.835 8   132.76
      8 132.76
      8 132.76
10/01/2025 17:21:35.697 66   132.66
      66 132.66
      66 132.66
10/01/2025 17:21:31.608 5   132.66
      5 132.66
      5 132.66
10/01/2025 17:21:14.775 4   132.64
      4 132.64
      4 132.64
10/01/2025 17:21:06.100 1   132.48
      1 132.48
      1 132.48
10/01/2025 17:20:49.288 10   132.54
      10 132.54
      10 132.54
10/01/2025 17:20:39.243 40   132.58
      40 132.58
      40 132.58
10/01/2025 17:20:38.966 3   132.54
      3 132.54
      3 132.54
10/01/2025 17:20:31.002 1   132.60
      1 132.60
      1 132.60
10/01/2025 17:20:18.786 12   132.52
      12 132.52
      12 132.52
10/01/2025 17:19:35.767 21   132.30
      3 132.30
      16 132.30
      21 132.30
      2 132.30
10/01/2025 17:19:28.859 4   132.42
      4 132.42
      4 132.42
10/01/2025 17:19:28.616 50   132.42
      50 132.42
      50 132.42
10/01/2025 17:19:18.670 2   132.42
      2 132.42
      2 132.42
10/01/2025 17:18:30.310 4   132.66
      4 132.66
      4 132.66
10/01/2025 17:18:29.061 10   132.60
      10 132.60
      10 132.60
10/01/2025 17:18:19.067 1   132.62
      1 132.62
      1 132.62
10/01/2025 17:18:17.130 34   132.54
      34 132.54
      34 132.54
10/01/2025 17:18:08.933 30   132.56
      30 132.56
      30 132.56
10/01/2025 17:18:06.500 12   132.50
      12 132.50
      12 132.50
10/01/2025 17:18:06.399 10   132.50
      10 132.50
      4 132.50
      6 132.50
10/01/2025 17:17:59.380 10   132.62
      10 132.62
      10 132.62
10/01/2025 17:17:45.858 30   132.54
      30 132.54
      30 132.54
10/01/2025 17:17:39.724 10   132.60
      10 132.60
      10 132.60
10/01/2025 17:17:30.893 1   132.48
      1 132.48
      1 132.48
10/01/2025 17:17:16.572 7   132.72
      7 132.72
      7 132.72
10/01/2025 17:16:53.374 65   132.52
      65 132.52
      65 132.52
10/01/2025 17:16:53.275 10   132.52
      10 132.52
      10 132.52
10/01/2025 17:16:34.786 100   132.50
      100 132.50
      100 132.50
10/01/2025 17:16:19.097 3   132.36
      3 132.36
      3 132.36
10/01/2025 17:16:17.037 25   132.36
      25 132.36
      25 132.36
10/01/2025 17:15:55.579 60   132.28
      60 132.28
      60 132.28
10/01/2025 17:15:44.766 17   132.22
      17 132.22
      17 132.22
10/01/2025 17:15:40.259 8   132.14
      8 132.14
      8 132.14
10/01/2025 17:15:39.554 20   132.22
      20 132.22
      20 132.22
10/01/2025 17:15:37.283 76   132.26
      76 132.26
      76 132.26
10/01/2025 17:15:02.417 12   132.10
      12 132.10
      12 132.10
10/01/2025 17:14:59.749 100   132.08
      100 132.08
      100 132.08
10/01/2025 17:14:55.359 125   132.06
      125 132.06
      125 132.06
10/01/2025 17:14:53.586 5   132.10
      5 132.10
      5 132.10
10/01/2025 17:14:51.963 150   132.14
      150 132.14
      150 132.14
10/01/2025 17:14:43.649 6   132.02
      6 132.02
      6 132.02
10/01/2025 17:14:36.101 5   132.02
      5 132.02
      5 132.02
10/01/2025 17:14:20.068 30   132.08
      30 132.08
      30 132.08
10/01/2025 17:14:07.132 25   132.12
      25 132.12
      25 132.12
10/01/2025 17:14:05.761 760   132.14
      760 132.14
      760 132.14
10/01/2025 17:14:05.655 100   132.20
      100 132.20
      100 132.20
10/01/2025 17:13:59.403 10   132.24
      10 132.24
      10 132.24
10/01/2025 17:13:48.736 10   132.34
      10 132.34
      10 132.34
10/01/2025 17:13:14.167 35   132.54
      35 132.54
      35 132.54
10/01/2025 17:12:58.216 5   132.46
      5 132.46
      5 132.46
10/01/2025 17:12:42.649 1   132.50
      1 132.50
      1 132.50
10/01/2025 17:12:36.363 1   132.54
      1 132.54
      1 132.54
10/01/2025 17:12:35.018 38   132.40
      38 132.40
      38 132.40
10/01/2025 17:12:32.437 20   132.46
      20 132.46
      20 132.46
10/01/2025 17:12:31.448 5   132.38
      5 132.38
      5 132.38
10/01/2025 17:12:11.767 760   132.38
      760 132.38
      760 132.38
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

       

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)