Tradegate Exchange

Leon.-Finmeccan.Spa (Leonardo)

780

602

42.56

Date	Time	Volume	Order Volume	Price
10/04/2025	21:57:26.908	5		42.56
			5	42.56
			5	42.56
10/04/2025	21:56:53.765	100		42.46
			100	42.46
			100	42.46
10/04/2025	21:56:37.435	50		42.45
			50	42.45
			50	42.45
10/04/2025	21:56:22.041	90		42.45
			90	42.45
			90	42.45
10/04/2025	21:42:37.754	118		42.18
			118	42.18
			118	42.18
10/04/2025	21:40:28.071	28		42.24
			28	42.24
			28	42.24
10/04/2025	21:39:11.489	118		42.19
			118	42.19
			118	42.19
10/04/2025	21:37:25.199	23		42.21
			23	42.21
			23	42.21
10/04/2025	21:25:41.067	35		42.38
			35	42.38
			35	42.38
10/04/2025	21:21:10.456	50		42.29
			50	42.29
			50	42.29
10/04/2025	21:12:16.620	5		42.30
			5	42.30
			5	42.30
10/04/2025	21:11:59.491	130		42.21
			130	42.21
			130	42.21
10/04/2025	20:58:38.597	1		42.15
			1	42.15
			1	42.15
10/04/2025	20:53:04.387	470		42.19
			470	42.19
			470	42.19
10/04/2025	20:36:03.927	40		42.13
			40	42.13
			40	42.13
10/04/2025	20:33:26.295	25		42.20
			25	42.20
			25	42.20
10/04/2025	20:24:57.109	12		42.15
			12	42.15
			12	42.15
10/04/2025	20:22:16.640	130		42.00
			130	42.00
			130	42.00
10/04/2025	20:21:46.239	70		42.00
			70	42.00
			70	42.00
10/04/2025	20:18:47.554	100		41.86
			100	41.86
			100	41.86
10/04/2025	20:15:03.226	130		41.72
			130	41.72
			130	41.72
10/04/2025	20:12:28.850	2		41.83
			2	41.83
			2	41.83
10/04/2025	20:01:14.658	130		41.91
			130	41.91
			130	41.91
10/04/2025	19:57:44.043	45		41.82
			45	41.82
			45	41.82
10/04/2025	19:56:11.765	130		41.90
			130	41.90
			130	41.90
10/04/2025	19:56:02.128	100		41.98
			100	41.98
			100	41.98
10/04/2025	19:53:21.402	13		41.86
			13	41.86
			13	41.86
10/04/2025	19:51:59.990	14		41.87
			14	41.87
			14	41.87
10/04/2025	19:51:21.264	30		41.79
			30	41.79
			30	41.79
10/04/2025	19:50:00.364	4		41.94
			4	41.94
			4	41.94
10/04/2025	19:49:34.911	130		41.88
			130	41.88
			130	41.88
10/04/2025	19:49:06.436	4		41.87
			4	41.87
			4	41.87
10/04/2025	19:46:34.244	4		41.99
			4	41.99
			4	41.99
10/04/2025	19:45:39.725	4		41.91
			4	41.91
			4	41.91
10/04/2025	19:45:21.375	130		41.85
			130	41.85
			130	41.85
10/04/2025	19:44:15.909	100		41.80
			100	41.80
			100	41.80
10/04/2025	19:41:06.318	13		41.81
			13	41.81
			13	41.81
10/04/2025	19:39:49.116	2		41.80
			2	41.80
			2	41.80
10/04/2025	19:35:02.969	15		41.82
			15	41.82
			15	41.82
10/04/2025	19:31:54.005	70		41.81
			70	41.81
			70	41.81
10/04/2025	19:31:38.324	130		41.70
			130	41.70
			130	41.70
10/04/2025	19:27:06.596	470		41.49
			470	41.49
			440	41.49
			30	41.49
10/04/2025	19:26:42.882	130		41.62
			130	41.62
			130	41.62
10/04/2025	19:21:44.086	78		41.57
			40	41.57
			38	41.57
			78	41.57
10/04/2025	19:21:14.095	130		41.57
			130	41.57
			130	41.57
10/04/2025	19:11:52.084	130		41.58
			130	41.58
			130	41.58
10/04/2025	19:10:03.270	130		41.58
			130	41.58
			130	41.58
10/04/2025	19:09:42.362	15		41.65
			15	41.65
			15	41.65
10/04/2025	19:06:01.907	107		41.63
			107	41.63
			107	41.63
10/04/2025	19:02:18.406	130		41.91
			130	41.91
			130	41.91
10/04/2025	19:01:03.751	2		41.76
			2	41.76
			2	41.76
10/04/2025	18:59:03.283	5		41.77
			5	41.77
			5	41.77
10/04/2025	18:57:02.486	100		41.62
			100	41.62
			96	41.62
			4	41.62
10/04/2025	18:56:11.509	50		41.82
			50	41.82
			50	41.82
10/04/2025	18:55:02.449	9		41.82
			9	41.82
			9	41.82
10/04/2025	18:53:24.005	1		41.88
			1	41.88
			1	41.88
10/04/2025	18:50:49.953	3		41.94
			3	41.94
			3	41.94
10/04/2025	18:50:25.981	1		41.93
			1	41.93
			1	41.93
10/04/2025	18:49:44.178	130		41.88
			130	41.88
			130	41.88
10/04/2025	18:48:57.916	10		41.91
			10	41.91
			10	41.91
10/04/2025	18:44:46.470	100		41.84
			100	41.84
			100	41.84
10/04/2025	18:44:43.067	1		42.01
			1	42.01
			1	42.01
10/04/2025	18:42:16.391	114		41.90
			114	41.90
			114	41.90
10/04/2025	18:41:51.863	119		41.96
			119	41.96
			119	41.96
10/04/2025	18:40:38.981	10		41.79
			10	41.79
			10	41.79
10/04/2025	18:39:11.733	48		42.00
			48	42.00
			48	42.00
10/04/2025	18:38:40.587	1		42.01
			1	42.01
			1	42.01
10/04/2025	18:35:27.934	50		41.73
			50	41.73
			50	41.73
10/04/2025	18:35:08.443	130		41.88
			130	41.88
			130	41.88
10/04/2025	18:33:27.586	215		41.95
			215	41.95
			215	41.95
10/04/2025	18:33:08.884	130		41.94
			130	41.94
			130	41.94
10/04/2025	18:30:59.453	4		41.94
			4	41.94
			4	41.94
10/04/2025	18:29:55.023	121		41.74
			121	41.74
			121	41.74
10/04/2025	18:26:59.489	90		41.67
			90	41.67
			90	41.67
10/04/2025	18:26:18.195	1		41.65
			1	41.65
			1	41.65
10/04/2025	18:25:18.377	75		41.91
			75	41.91
			75	41.91
10/04/2025	18:21:44.627	100		41.72
			100	41.72
			100	41.72
10/04/2025	18:15:01.980	130		41.92
			130	41.92
			130	41.92
10/04/2025	18:14:33.724	130		41.92
			130	41.92
			130	41.92
10/04/2025	18:13:51.432	100		41.93
			100	41.93
			100	41.93
10/04/2025	18:12:56.663	130		41.92
			130	41.92
			130	41.92
10/04/2025	18:11:48.231	84		41.92
			84	41.92
			84	41.92
10/04/2025	18:10:02.561	130		41.89
			130	41.89
			130	41.89
10/04/2025	18:09:27.866	130		41.92
			130	41.92
			130	41.92
10/04/2025	18:04:25.666	250		41.90
			250	41.90
			250	41.90
10/04/2025	18:00:16.877	70		42.06
			70	42.06
			70	42.06
10/04/2025	18:00:16.826	130		42.06
			130	42.06
			130	42.06
10/04/2025	17:55:57.971	1		42.18
			1	42.18
			1	42.18
10/04/2025	17:54:03.683	70		42.08
			70	42.08
			70	42.08
10/04/2025	17:53:53.010	130		42.04
			130	42.04
			130	42.04
10/04/2025	17:51:14.115	94		42.04
			94	42.04
			94	42.04
10/04/2025	17:51:08.453	130		41.98
			130	41.98
			130	41.98
10/04/2025	17:49:00.710	10		41.92
			10	41.92
			10	41.92
10/04/2025	17:49:00.221	130		41.92
			130	41.92
			130	41.92
10/04/2025	17:48:21.080	97		42.02
			97	42.02
			97	42.02
10/04/2025	17:46:17.009	100		42.14
			100	42.14
			100	42.14
10/04/2025	17:43:18.633	99		42.26
			99	42.26
			99	42.26
10/04/2025	17:36:29.352	30		42.35
			30	42.35
			30	42.35
10/04/2025	17:35:28.965	50		42.28
			50	42.28
			50	42.28
10/04/2025	17:27:04.623	10		42.32
			10	42.32
			10	42.32
10/04/2025	17:26:12.723	1		42.36
			1	42.36
			1	42.36
10/04/2025	17:25:44.620	2		42.33
			2	42.33
			2	42.33
10/04/2025	17:25:02.242	45		42.32
			45	42.32
			45	42.32
10/04/2025	17:19:53.951	30		42.41
			30	42.41
			30	42.41
10/04/2025	17:15:12.803	158		42.44
			158	42.44
			158	42.44
10/04/2025	17:14:36.995	200		42.37
			200	42.37
			200	42.37
10/04/2025	17:14:03.870	17		42.39
			17	42.39
			17	42.39
10/04/2025	17:13:53.880	40		42.41
			40	42.41
			40	42.41
10/04/2025	17:13:21.024	31		42.41
			31	42.41
			31	42.41
10/04/2025	17:12:13.225	3		42.43
			3	42.43
			3	42.43
10/04/2025	17:11:53.490	107		42.43
			107	42.43
			107	42.43
10/04/2025	17:11:31.851	100		42.46
			100	42.46
			100	42.46
10/04/2025	17:10:48.523	3		42.45
			3	42.45
			3	42.45
10/04/2025	17:09:39.205	20		42.40
			20	42.40
			20	42.40
10/04/2025	17:08:51.783	20		42.39
			20	42.39
			20	42.39
10/04/2025	17:07:22.718	5		42.34
			5	42.34
			5	42.34
10/04/2025	17:05:18.823	12		42.37
			12	42.37
			12	42.37
10/04/2025	17:04:08.708	1		42.29
			1	42.29
			1	42.29
10/04/2025	17:04:07.477	1		42.32
			1	42.32
			1	42.32
10/04/2025	16:59:14.179	474		42.19
			474	42.19
			474	42.19
10/04/2025	16:57:26.450	30		42.22
			30	42.22
			30	42.22
10/04/2025	16:56:03.459	4		42.29
			4	42.29
			4	42.29
10/04/2025	16:50:29.424	240		42.39
			240	42.39
			240	42.39
10/04/2025	16:49:12.166	60		42.39
			60	42.39
			60	42.39
10/04/2025	16:47:59.448	100		42.32
			100	42.32
			100	42.32
10/04/2025	16:47:42.973	22		42.32
			22	42.32
			22	42.32
10/04/2025	16:44:10.940	24		42.39
			24	42.39
			24	42.39
10/04/2025	16:44:01.032	236		42.38
			236	42.38
			236	42.38
10/04/2025	16:39:53.984	20		42.31
			20	42.31
			20	42.31
10/04/2025	16:38:58.608	190		42.32
			190	42.32
			190	42.32
10/04/2025	16:35:19.091	1		42.28
			1	42.28
			1	42.28
10/04/2025	16:33:51.462	1		42.37
			1	42.37
			1	42.37
10/04/2025	16:33:32.932	1		42.35
			1	42.35
			1	42.35
10/04/2025	16:30:17.891	15		42.18
			15	42.18
			15	42.18
10/04/2025	16:28:30.671	40		42.17
			40	42.17
			40	42.17
10/04/2025	16:23:42.231	200		41.89
			200	41.89
			200	41.89
10/04/2025	16:21:19.112	119		41.78
			119	41.78
			119	41.78
10/04/2025	16:15:01.436	10		41.77
			10	41.77
			10	41.77
10/04/2025	16:13:32.406	20		41.77
			20	41.77
			20	41.77
10/04/2025	16:12:43.535	2		41.78
			2	41.78
			2	41.78
10/04/2025	16:10:58.853	358		41.70
			358	41.70
			358	41.70
10/04/2025	16:10:25.613	270		41.73
			270	41.73
			270	41.73
10/04/2025	16:08:45.022	1		41.83
			1	41.83
			1	41.83
10/04/2025	16:00:12.722	140		41.88
			140	41.88
			140	41.88
10/04/2025	15:59:32.090	6		41.78
			6	41.78
			6	41.78
10/04/2025	15:57:26.253	125		41.83
			125	41.83
			125	41.83
10/04/2025	15:55:30.508	100		41.77
			100	41.77
			100	41.77
10/04/2025	15:51:11.962	24		41.80
			24	41.80
			24	41.80
10/04/2025	15:50:07.697	1		41.76
			1	41.76
			1	41.76
10/04/2025	15:48:51.988	1		41.66
			1	41.66
			1	41.66
10/04/2025	15:47:40.670	7		41.64
			7	41.64
			7	41.64
10/04/2025	15:47:23.766	20		41.62
			20	41.62
			20	41.62
10/04/2025	15:41:33.209	500		41.29
			500	41.29
			500	41.29
10/04/2025	15:39:43.923	121		41.40
			121	41.40
			121	41.40
10/04/2025	15:36:09.723	1		41.43
			1	41.43
			1	41.43
10/04/2025	15:34:41.002	241		41.46
			241	41.46
			241	41.46
10/04/2025	15:32:14.891	12		41.38
			12	41.38
			12	41.38
10/04/2025	15:32:00.633	11		41.44
			11	41.44
			11	41.44
10/04/2025	15:31:52.629	270		41.39
			270	41.39
			270	41.39
10/04/2025	15:28:00.795	272		41.50
			272	41.50
			272	41.50
10/04/2025	15:26:42.803	100		41.50
			100	41.50
			100	41.50
10/04/2025	15:23:43.191	24		41.58
			24	41.58
			24	41.58
10/04/2025	15:19:42.956	1		41.67
			1	41.67
			1	41.67
10/04/2025	15:19:31.299	63		41.61
			63	41.61
			63	41.61
10/04/2025	15:15:57.380	200		41.57
			200	41.57
			200	41.57
10/04/2025	15:12:33.821	1 145		41.57
			1 145	41.57
			1 145	41.57
10/04/2025	15:08:37.720	100		41.55
			100	41.55
			100	41.55
10/04/2025	15:05:57.217	6		41.58
			6	41.58
			6	41.58
10/04/2025	15:05:52.089	100		41.62
			100	41.62
			100	41.62
10/04/2025	15:05:13.161	3		41.55
			3	41.55
			3	41.55
10/04/2025	15:04:50.117	24		41.56
			24	41.56
			24	41.56
10/04/2025	15:03:09.298	20		41.61
			20	41.61
			20	41.61
10/04/2025	14:57:58.410	50		41.44
			50	41.44
			50	41.44
10/04/2025	14:46:33.950	50		41.40
			50	41.40
			50	41.40
10/04/2025	14:45:20.197	5		41.50
			5	41.50
			5	41.50
10/04/2025	14:38:42.974	70		41.26
			70	41.26
			70	41.26
10/04/2025	14:34:04.216	49		41.44
			49	41.44
			49	41.44
10/04/2025	14:31:30.296	50		41.45
			50	41.45
			50	41.45
10/04/2025	14:29:41.786	20		41.28
			20	41.28
			20	41.28
10/04/2025	14:22:16.997	8		41.35
			8	41.35
			8	41.35
10/04/2025	14:21:43.658	3		41.33
			3	41.33
			3	41.33
10/04/2025	14:19:08.573	100		41.30
			100	41.30
			100	41.30
10/04/2025	14:18:13.681	1		41.38
			1	41.38
			1	41.38
10/04/2025	14:14:26.584	40		41.28
			40	41.28
			40	41.28
10/04/2025	14:09:07.382	3		41.35
			3	41.35
			3	41.35
10/04/2025	14:00:54.398	10		41.29
			10	41.29
			10	41.29
10/04/2025	14:00:23.994	100		41.30
			100	41.30
			100	41.30
10/04/2025	14:00:16.417	200		41.33
			200	41.33
			200	41.33
10/04/2025	13:59:34.529	2		41.25
			2	41.25
			2	41.25
10/04/2025	13:56:51.960	1		41.37
			1	41.37
			1	41.37
10/04/2025	13:55:19.373	100		41.30
			100	41.30
			100	41.30
10/04/2025	13:49:06.522	100		41.48
			100	41.48
			100	41.48
10/04/2025	13:47:12.010	150		41.50
			50	41.50
			100	41.50
			150	41.50
10/04/2025	13:39:41.639	30		41.60
			12	41.60
			18	41.60
			30	41.60
10/04/2025	13:32:10.344	150		41.49
			150	41.49
			150	41.49
10/04/2025	13:31:11.857	1 000		41.50
			1 000	41.50
			1 000	41.50
10/04/2025	13:30:21.034	12		41.58
			12	41.58
			12	41.58
10/04/2025	13:28:12.954	3		41.62
			3	41.62
			3	41.62
10/04/2025	13:28:01.383	1		41.72
			1	41.72
			1	41.72
10/04/2025	13:23:07.204	6		41.80
			6	41.80
			6	41.80
10/04/2025	13:22:00.622	60		41.73
			60	41.73
			60	41.73
10/04/2025	13:21:31.379	2		41.71
			2	41.71
			2	41.71
10/04/2025	13:18:06.637	35		41.72
			35	41.72
			31	41.72
			4	41.72
10/04/2025	13:17:06.119	81		41.68
			81	41.68
			81	41.68
10/04/2025	13:16:20.888	2		41.70
			2	41.70
			2	41.70
10/04/2025	13:13:03.618	120		41.65
			120	41.65
			120	41.65
10/04/2025	13:10:01.689	250		41.55
			250	41.55
			250	41.55
10/04/2025	13:08:49.584	20		41.64
			20	41.64
			20	41.64
10/04/2025	13:08:03.636	2		41.64
			2	41.64
			2	41.64
10/04/2025	13:08:03.577	100		41.65
			100	41.65
			100	41.65
10/04/2025	13:06:41.162	100		41.63
			100	41.63
			100	41.63
10/04/2025	13:03:54.633	100		41.72
			100	41.72
			100	41.72
10/04/2025	13:01:22.820	11		41.81
			11	41.81
			11	41.81
10/04/2025	13:00:17.964	50		41.75
			50	41.75
			50	41.75
10/04/2025	12:59:09.117	120		41.75
			120	41.75
			120	41.75
10/04/2025	12:58:46.223	120		41.75
			120	41.75
			120	41.75
10/04/2025	12:58:18.718	60		41.75
			60	41.75
			60	41.75
10/04/2025	12:56:04.759	200		41.72
			200	41.72
			200	41.72
10/04/2025	12:53:01.683	50		41.79
			50	41.79
			50	41.79
10/04/2025	12:50:47.663	60		41.77
			60	41.77
			60	41.77
10/04/2025	12:48:55.808	190		41.75
			190	41.75
			190	41.75
10/04/2025	12:48:21.634	5		41.76
			5	41.76
			5	41.76
10/04/2025	12:47:36.448	40		41.71
			40	41.71
			40	41.71
10/04/2025	12:47:12.872	15		41.70
			15	41.70
			15	41.70
10/04/2025	12:47:06.730	1		41.71
			1	41.71
			1	41.71
10/04/2025	12:44:31.329	100		41.67
			100	41.67
			100	41.67
10/04/2025	12:41:44.993	36		41.69
			36	41.69
			36	41.69
10/04/2025	12:35:17.802	25		41.50
			25	41.50
			25	41.50
10/04/2025	12:34:27.023	5		41.50
			5	41.50
			5	41.50
10/04/2025	12:34:03.220	20		41.54
			20	41.54
			20	41.54
10/04/2025	12:32:40.059	69		41.52
			69	41.52
			69	41.52
10/04/2025	12:32:08.964	50		41.52
			50	41.52
			50	41.52
10/04/2025	12:26:29.042	250		41.51
			250	41.51
			250	41.51
10/04/2025	12:23:43.128	3		41.46
			3	41.46
			3	41.46
10/04/2025	12:23:29.420	2		41.50
			2	41.50
			2	41.50
10/04/2025	12:20:23.551	25		41.40
			25	41.40
			25	41.40
10/04/2025	12:19:59.539	25		41.41
			25	41.41
			25	41.41
10/04/2025	12:17:53.315	200		41.33
			200	41.33
			200	41.33
10/04/2025	12:16:25.307	25		41.41
			25	41.41
			25	41.41
10/04/2025	12:15:49.852	150		41.45
			150	41.45
			150	41.45
10/04/2025	12:15:09.731	10		41.49
			10	41.49
			10	41.49
10/04/2025	12:11:39.555	100		41.31
			100	41.31
			100	41.31
10/04/2025	12:10:42.900	20		41.34
			20	41.34
			20	41.34
10/04/2025	12:06:03.814	150		41.28
			150	41.28
			150	41.28
10/04/2025	12:03:24.505	25		41.13
			25	41.13
			25	41.13
10/04/2025	12:03:19.310	1 000		41.13
			1 000	41.13
			1 000	41.13
10/04/2025	12:01:48.300	85		41.20
			85	41.20
			85	41.20
10/04/2025	11:59:16.702	50		41.21
			50	41.21
			50	41.21
10/04/2025	11:58:52.253	500		41.26
			500	41.26
			500	41.26
10/04/2025	11:57:08.068	775		41.32
			775	41.32
			775	41.32
10/04/2025	11:56:36.025	150		41.27
			150	41.27
			150	41.27
10/04/2025	11:54:43.028	2		41.26
			2	41.26
			2	41.26
10/04/2025	11:53:21.786	300		41.25
			300	41.25
			300	41.25
10/04/2025	11:51:19.054	25		41.26
			25	41.26
			25	41.26
10/04/2025	11:50:55.085	300		41.27
			300	41.27
			300	41.27
10/04/2025	11:49:28.859	2		41.30
			2	41.30
			2	41.30
10/04/2025	11:49:16.757	50		41.25
			50	41.25
			50	41.25
10/04/2025	11:47:07.281	97		41.20
			97	41.20
			97	41.20
10/04/2025	11:46:03.458	50		41.24
			50	41.24
			50	41.24
10/04/2025	11:44:28.944	250		41.26
			250	41.26
			250	41.26
10/04/2025	11:43:30.488	12		41.28
			12	41.28
			12	41.28
10/04/2025	11:43:03.560	100		41.28
			100	41.28
			100	41.28
10/04/2025	11:42:05.250	80		41.26
			80	41.26
			80	41.26
10/04/2025	11:40:17.589	300		41.34
			300	41.34
			300	41.34
10/04/2025	11:39:32.689	15		41.35
			15	41.35
			15	41.35
10/04/2025	11:33:55.691	200		41.36
			200	41.36
			200	41.36
10/04/2025	11:33:52.122	10		41.33
			10	41.33
			10	41.33
10/04/2025	11:33:29.260	100		41.34
			100	41.34
			100	41.34
10/04/2025	11:28:55.185	8		41.28
			8	41.28
			8	41.28
10/04/2025	11:28:52.542	5		41.25
			5	41.25
			5	41.25
10/04/2025	11:28:49.748	50		41.29
			50	41.29
			50	41.29
10/04/2025	11:28:38.128	50		41.30
			50	41.30
			50	41.30
10/04/2025	11:28:32.553	12		41.30
			12	41.30
			12	41.30
10/04/2025	11:27:56.033	4		41.35
			4	41.35
			4	41.35
10/04/2025	11:27:20.352	100		41.38
			100	41.38
			100	41.38
10/04/2025	11:27:08.338	13		41.39
			13	41.39
			13	41.39
10/04/2025	11:26:52.530	6		41.44
			6	41.44
			6	41.44
10/04/2025	11:24:40.434	450		41.53
			450	41.53
			450	41.53
10/04/2025	11:23:56.738	2		41.54
			2	41.54
			2	41.54
10/04/2025	11:23:41.363	300		41.52
			300	41.52
			300	41.52
10/04/2025	11:22:52.244	10		41.54
			10	41.54
			10	41.54
10/04/2025	11:22:35.412	100		41.56
			100	41.56
			100	41.56
10/04/2025	11:22:02.857	100		41.55
			100	41.55
			100	41.55
10/04/2025	11:19:26.562	110		41.50
			110	41.50
			110	41.50
10/04/2025	11:19:05.390	72		41.60
			72	41.60
			72	41.60
10/04/2025	11:16:48.616	300		41.51
			300	41.51
			300	41.51
10/04/2025	11:16:27.621	25		41.59
			25	41.59
			25	41.59
10/04/2025	11:15:27.887	90		41.54
			90	41.54
			90	41.54
10/04/2025	11:14:53.548	10		41.54
			10	41.54
			10	41.54
10/04/2025	11:13:30.285	200		41.56
			200	41.56
			200	41.56
10/04/2025	11:13:26.624	36		41.56
			36	41.56
			36	41.56
10/04/2025	11:11:11.400	80		41.51
			80	41.51
			80	41.51
10/04/2025	11:10:44.725	30		41.52
			30	41.52
			30	41.52
10/04/2025	11:06:56.536	100		41.26
			100	41.26
			100	41.26
10/04/2025	11:06:52.478	40		41.25
			40	41.25
			40	41.25
10/04/2025	11:06:52.389	3		41.26
			3	41.26
			3	41.26
10/04/2025	11:06:33.408	27		41.24
			27	41.24
			27	41.24
10/04/2025	11:05:57.135	8		41.27
			8	41.27
			8	41.27
10/04/2025	11:04:37.157	12		41.34
			12	41.34
			12	41.34
10/04/2025	11:02:45.483	7		41.28
			7	41.28
			7	41.28
10/04/2025	11:02:31.615	140		41.30
			140	41.30
			140	41.30
10/04/2025	10:59:31.513	20		41.48
			20	41.48
			20	41.48
10/04/2025	10:58:09.892	80		41.46
			80	41.46
			80	41.46
10/04/2025	10:57:22.374	1		41.48
			1	41.48
			1	41.48
10/04/2025	10:57:03.433	171		41.49
			171	41.49
			171	41.49
10/04/2025	10:56:42.901	20		41.50
			20	41.50
			20	41.50
10/04/2025	10:56:02.362	20		41.49
			20	41.49
			20	41.49
10/04/2025	10:54:29.154	140		41.40
			140	41.40
			140	41.40
10/04/2025	10:54:07.365	1 000		41.40
			1 000	41.40
			1 000	41.40
10/04/2025	10:53:39.016	550		41.40
			550	41.40
			550	41.40
10/04/2025	10:53:37.313	241		41.42
			241	41.42
			241	41.42
10/04/2025	10:52:29.324	351		41.49
			351	41.49
			351	41.49
10/04/2025	10:51:35.783	100		41.45
			100	41.45
			100	41.45
10/04/2025	10:50:43.807	1		41.61
			1	41.61
			1	41.61
10/04/2025	10:49:59.701	288		41.61
			288	41.61
			288	41.61
10/04/2025	10:49:57.594	5		41.62
			5	41.62
			5	41.62
10/04/2025	10:49:57.295	1		41.66
			1	41.66
			1	41.66
10/04/2025	10:48:52.561	95		41.70
			95	41.70
			95	41.70
10/04/2025	10:48:01.944	1		41.64
			1	41.64
			1	41.64
10/04/2025	10:47:14.315	4		41.70
			4	41.70
			4	41.70
10/04/2025	10:46:16.429	55		41.76
			55	41.76
			55	41.76
10/04/2025	10:45:58.642	454		41.80
			270	41.80
			454	41.80
			184	41.80
10/04/2025	10:44:37.926	70		41.91
			70	41.91
			70	41.91
10/04/2025	10:42:41.688	100		41.90
			100	41.90
			100	41.90
10/04/2025	10:42:19.811	100		41.90
			100	41.90
			100	41.90
10/04/2025	10:41:45.881	10		41.92
			10	41.92
			10	41.92
10/04/2025	10:41:44.140	50		41.93
			50	41.93
			50	41.93
10/04/2025	10:41:21.641	20		41.91
			20	41.91
			20	41.91
10/04/2025	10:40:02.505	53		41.76
			53	41.76
			53	41.76
10/04/2025	10:39:34.895	15		41.77
			15	41.77
			15	41.77
10/04/2025	10:39:14.784	50		41.76
			50	41.76
			50	41.76

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
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 95.94 / Ask: 96.06
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice