Tradegate Exchange

Amazon.com Inc.

960

814

212.85

Date	Time	Volume	Order Volume	Price
10/01/2025	17:50:46.349	10		212.85
			10	212.85
			10	212.85
10/01/2025	17:50:44.231	7		212.80
			7	212.80
			7	212.80
10/01/2025	17:49:27.574	3		212.80
			3	212.80
			3	212.80
10/01/2025	17:46:19.578	5		213.35
			5	213.35
			5	213.35
10/01/2025	17:46:17.481	500		213.35
			500	213.35
			500	213.35
10/01/2025	17:46:01.320	5		213.30
			5	213.30
			5	213.30
10/01/2025	17:44:14.587	12		213.10
			12	213.10
			12	213.10
10/01/2025	17:43:22.306	25		213.00
			25	213.00
			25	213.00
10/01/2025	17:40:15.353	3		212.65
			3	212.65
			3	212.65
10/01/2025	17:39:30.985	1		212.50
			1	212.50
			1	212.50
10/01/2025	17:39:10.308	3		212.55
			3	212.55
			3	212.55
10/01/2025	17:38:47.867	208		212.50
			208	212.50
			208	212.50
10/01/2025	17:37:56.191	25		212.50
			25	212.50
			25	212.50
10/01/2025	17:37:27.660	30		212.70
			30	212.70
			30	212.70
10/01/2025	17:36:45.114	250		212.75
			250	212.75
			250	212.75
10/01/2025	17:35:56.859	20		212.65
			20	212.65
			20	212.65
10/01/2025	17:34:17.164	10		212.75
			10	212.75
			10	212.75
10/01/2025	17:34:00.025	20		212.70
			20	212.70
			20	212.70
10/01/2025	17:32:49.514	10		212.75
			10	212.75
			10	212.75
10/01/2025	17:32:27.140	99		212.75
			99	212.75
			99	212.75
10/01/2025	17:32:07.175	1		212.80
			1	212.80
			1	212.80
10/01/2025	17:31:25.090	23		212.70
			23	212.70
			23	212.70
10/01/2025	17:31:04.211	5		212.65
			5	212.65
			5	212.65
10/01/2025	17:30:32.384	20		212.85
			20	212.85
			20	212.85
10/01/2025	17:28:40.885	12		212.85
			12	212.85
			12	212.85
10/01/2025	17:28:32.736	229		212.80
			229	212.80
			229	212.80
10/01/2025	17:28:19.896	39		212.85
			39	212.85
			39	212.85
10/01/2025	17:28:03.902	150		212.90
			150	212.90
			150	212.90
10/01/2025	17:27:50.063	4		212.90
			4	212.90
			4	212.90
10/01/2025	17:26:52.610	5		213.00
			5	213.00
			5	213.00
10/01/2025	17:26:51.374	16		212.90
			16	212.90
			16	212.90
10/01/2025	17:26:11.374	2		213.00
			2	213.00
			2	213.00
10/01/2025	17:26:03.571	30		213.00
			30	213.00
			30	213.00
10/01/2025	17:25:38.287	5		213.00
			5	213.00
			5	213.00
10/01/2025	17:25:37.892	10		213.00
			10	213.00
			10	213.00
10/01/2025	17:25:09.642	7		212.85
			7	212.85
			7	212.85
10/01/2025	17:24:15.523	50		212.95
			50	212.95
			50	212.95
10/01/2025	17:23:51.840	15		212.85
			15	212.85
			15	212.85
10/01/2025	17:23:40.918	60		212.85
			60	212.85
			60	212.85
10/01/2025	17:23:38.881	16		212.90
			16	212.90
			16	212.90
10/01/2025	17:23:11.393	8		212.90
			8	212.90
			8	212.90
10/01/2025	17:22:28.673	23		212.70
			23	212.70
			23	212.70
10/01/2025	17:21:53.600	10		212.90
			10	212.90
			10	212.90
10/01/2025	17:21:18.572	3		212.80
			3	212.80
			3	212.80
10/01/2025	17:20:51.650	11		212.60
			11	212.60
			11	212.60
10/01/2025	17:20:46.430	10		212.55
			10	212.55
			10	212.55
10/01/2025	17:19:29.503	15		212.35
			15	212.35
			15	212.35
10/01/2025	17:18:48.172	2		212.35
			2	212.35
			2	212.35
10/01/2025	17:18:42.245	5		212.40
			5	212.40
			5	212.40
10/01/2025	17:16:47.498	2		212.20
			2	212.20
			2	212.20
10/01/2025	17:16:09.302	6		212.20
			6	212.20
			6	212.20
10/01/2025	17:15:31.537	60		212.30
			60	212.30
			60	212.30
10/01/2025	17:15:28.189	2		212.40
			2	212.40
			2	212.40
10/01/2025	17:15:11.564	52		212.35
			52	212.35
			52	212.35
10/01/2025	17:14:48.905	10		212.45
			10	212.45
			10	212.45
10/01/2025	17:13:58.354	1		212.25
			1	212.25
			1	212.25
10/01/2025	17:13:55.328	7		212.30
			7	212.30
			7	212.30
10/01/2025	17:13:36.271	2		212.35
			2	212.35
			2	212.35
10/01/2025	17:13:28.186	5		212.35
			5	212.35
			5	212.35
10/01/2025	17:13:24.473	200		212.35
			200	212.35
			200	212.35
10/01/2025	17:13:15.963	40		212.55
			40	212.55
			40	212.55
10/01/2025	17:13:04.290	15		212.45
			15	212.45
			15	212.45
10/01/2025	17:11:18.112	1		212.55
			1	212.55
			1	212.55
10/01/2025	17:10:40.889	5		212.65
			5	212.65
			5	212.65
10/01/2025	17:10:19.821	40		212.55
			40	212.55
			40	212.55
10/01/2025	17:08:59.256	25		212.25
			25	212.25
			25	212.25
10/01/2025	17:08:52.332	15		212.40
			15	212.40
			15	212.40
10/01/2025	17:07:58.042	5		212.45
			5	212.45
			5	212.45
10/01/2025	17:06:57.663	20		212.45
			20	212.45
			20	212.45
10/01/2025	17:06:40.342	25		212.55
			25	212.55
			25	212.55
10/01/2025	17:05:27.343	1		212.55
			1	212.55
			1	212.55
10/01/2025	17:05:17.247	100		212.50
			100	212.50
			100	212.50
10/01/2025	17:04:43.953	70		212.40
			20	212.40
			70	212.40
			50	212.40
10/01/2025	17:04:28.878	10		212.45
			10	212.45
			10	212.45
10/01/2025	17:04:20.828	2		212.50
			2	212.50
			2	212.50
10/01/2025	17:04:17.311	20		212.55
			20	212.55
			20	212.55
10/01/2025	17:03:06.023	7		212.65
			7	212.65
			7	212.65
10/01/2025	17:02:54.775	17		212.65
			17	212.65
			17	212.65
10/01/2025	17:02:50.320	24		212.70
			24	212.70
			24	212.70
10/01/2025	17:02:43.780	22		212.70
			22	212.70
			22	212.70
10/01/2025	17:02:16.875	25		212.65
			25	212.65
			25	212.65
10/01/2025	17:00:34.630	5		212.80
			5	212.80
			5	212.80
10/01/2025	17:00:16.344	140		212.90
			140	212.90
			140	212.90
10/01/2025	16:59:47.701	15		213.00
			15	213.00
			10	213.00
			5	213.00
10/01/2025	16:59:44.300	30		213.05
			30	213.05
			30	213.05
10/01/2025	16:58:25.345	10		213.15
			10	213.15
			10	213.15
10/01/2025	16:57:43.663	5		213.30
			5	213.30
			5	213.30
10/01/2025	16:57:37.341	60		213.20
			60	213.20
			60	213.20
10/01/2025	16:57:25.787	60		213.60
			60	213.60
			60	213.60
10/01/2025	16:56:25.392	100		213.50
			100	213.50
			100	213.50
10/01/2025	16:55:54.850	1		213.30
			1	213.30
			1	213.30
10/01/2025	16:55:24.792	150		213.50
			150	213.50
			150	213.50
10/01/2025	16:54:55.862	34		213.35
			34	213.35
			34	213.35
10/01/2025	16:54:26.507	200		213.50
			200	213.50
			200	213.50
10/01/2025	16:54:23.145	5		213.50
			5	213.50
			5	213.50
10/01/2025	16:53:52.852	3		213.20
			3	213.20
			3	213.20
10/01/2025	16:53:21.575	50		213.25
			50	213.25
			50	213.25
10/01/2025	16:53:19.967	1		213.25
			1	213.25
			1	213.25
10/01/2025	16:53:19.516	240		213.25
			240	213.25
			240	213.25
10/01/2025	16:52:10.795	10		213.65
			10	213.65
			10	213.65
10/01/2025	16:52:10.198	140		213.70
			140	213.70
			140	213.70
10/01/2025	16:52:04.453	3		213.65
			3	213.65
			3	213.65
10/01/2025	16:51:40.248	15		213.85
			15	213.85
			15	213.85
10/01/2025	16:51:35.616	64		213.85
			64	213.85
			64	213.85
10/01/2025	16:51:22.772	1		213.70
			1	213.70
			1	213.70
10/01/2025	16:51:02.115	40		213.80
			40	213.80
			40	213.80
10/01/2025	16:50:58.795	10		213.75
			10	213.75
			10	213.75
10/01/2025	16:50:00.169	50		214.15
			50	214.15
			50	214.15
10/01/2025	16:49:12.819	26		214.10
			26	214.10
			26	214.10
10/01/2025	16:49:09.836	4		214.15
			4	214.15
			4	214.15
10/01/2025	16:48:49.066	2		213.95
			2	213.95
			2	213.95
10/01/2025	16:48:12.691	2		214.10
			2	214.10
			2	214.10
10/01/2025	16:47:58.662	15		214.00
			15	214.00
			15	214.00
10/01/2025	16:47:50.873	35		213.90
			35	213.90
			35	213.90
10/01/2025	16:47:34.637	20		213.75
			20	213.75
			20	213.75
10/01/2025	16:47:19.342	16		213.90
			16	213.90
			16	213.90
10/01/2025	16:46:25.927	15		213.50
			15	213.50
			15	213.50
10/01/2025	16:45:58.695	1		213.40
			1	213.40
			1	213.40
10/01/2025	16:45:45.703	1		213.50
			1	213.50
			1	213.50
10/01/2025	16:45:33.283	3		213.40
			3	213.40
			3	213.40
10/01/2025	16:44:27.555	1		213.50
			1	213.50
			1	213.50
10/01/2025	16:44:20.364	30		213.45
			30	213.45
			30	213.45
10/01/2025	16:42:43.230	20		213.35
			20	213.35
			20	213.35
10/01/2025	16:42:29.745	1		213.30
			1	213.30
			1	213.30
10/01/2025	16:42:02.155	8		213.50
			8	213.50
			8	213.50
10/01/2025	16:41:59.077	2		213.55
			2	213.55
			2	213.55
10/01/2025	16:41:49.906	70		213.55
			70	213.55
			70	213.55
10/01/2025	16:41:49.411	30		213.55
			30	213.55
			30	213.55
10/01/2025	16:41:07.411	20		213.40
			20	213.40
			20	213.40
10/01/2025	16:40:55.048	35		213.25
			35	213.25
			35	213.25
10/01/2025	16:40:50.394	150		213.20
			150	213.20
			150	213.20
10/01/2025	16:40:48.229	20		213.25
			20	213.25
			20	213.25
10/01/2025	16:40:15.691	35		213.20
			35	213.20
			35	213.20
10/01/2025	16:39:35.971	1		213.25
			1	213.25
			1	213.25
10/01/2025	16:39:22.825	70		213.30
			70	213.30
			70	213.30
10/01/2025	16:39:13.980	12		213.15
			12	213.15
			12	213.15
10/01/2025	16:39:09.303	1		212.95
			1	212.95
			1	212.95
10/01/2025	16:38:53.090	20		213.10
			20	213.10
			20	213.10
10/01/2025	16:38:49.350	30		213.05
			30	213.05
			30	213.05
10/01/2025	16:38:30.712	100		213.05
			100	213.05
			100	213.05
10/01/2025	16:37:38.404	3		213.05
			3	213.05
			3	213.05
10/01/2025	16:37:26.486	46		213.15
			46	213.15
			46	213.15
10/01/2025	16:37:21.353	12		213.10
			12	213.10
			12	213.10
10/01/2025	16:37:04.870	1		213.15
			1	213.15
			1	213.15
10/01/2025	16:36:42.684	35		212.90
			35	212.90
			35	212.90
10/01/2025	16:36:27.879	45		213.10
			45	213.10
			45	213.10
10/01/2025	16:36:15.968	2		213.10
			2	213.10
			2	213.10
10/01/2025	16:35:29.985	100		212.90
			100	212.90
			100	212.90
10/01/2025	16:35:28.876	10		212.95
			10	212.95
			10	212.95
10/01/2025	16:35:25.251	45		212.95
			45	212.95
			45	212.95
10/01/2025	16:35:20.810	2		213.00
			2	213.00
			2	213.00
10/01/2025	16:35:18.029	5		212.95
			5	212.95
			5	212.95
10/01/2025	16:35:02.035	30		212.95
			30	212.95
			30	212.95
10/01/2025	16:34:42.904	4		213.00
			4	213.00
			4	213.00
10/01/2025	16:34:27.442	20		213.00
			20	213.00
			20	213.00
10/01/2025	16:33:29.592	80		212.90
			80	212.90
			80	212.90
10/01/2025	16:33:20.702	14		212.80
			14	212.80
			14	212.80
10/01/2025	16:32:43.334	3		212.40
			3	212.40
			3	212.40
10/01/2025	16:32:38.929	10		212.45
			10	212.45
			10	212.45
10/01/2025	16:32:23.279	50		212.50
			50	212.50
			50	212.50
10/01/2025	16:30:51.880	24		212.55
			24	212.55
			24	212.55
10/01/2025	16:30:50.477	6		212.50
			6	212.50
			6	212.50
10/01/2025	16:30:30.433	8		212.60
			8	212.60
			8	212.60
10/01/2025	16:29:53.494	8		212.60
			8	212.60
			8	212.60
10/01/2025	16:29:30.284	5		212.55
			5	212.55
			5	212.55
10/01/2025	16:28:52.226	18		212.40
			18	212.40
			18	212.40
10/01/2025	16:28:23.040	5		212.25
			5	212.25
			5	212.25
10/01/2025	16:27:32.215	20		212.20
			20	212.20
			20	212.20
10/01/2025	16:27:13.814	5		212.30
			5	212.30
			5	212.30
10/01/2025	16:26:09.887	4		212.00
			4	212.00
			4	212.00
10/01/2025	16:26:08.052	10		212.00
			10	212.00
			10	212.00
10/01/2025	16:25:08.250	5		212.10
			5	212.10
			5	212.10
10/01/2025	16:25:06.610	17		212.05
			17	212.05
			17	212.05
10/01/2025	16:25:06.400	10		212.00
			10	212.00
			10	212.00
10/01/2025	16:25:03.273	10		212.10
			10	212.10
			10	212.10
10/01/2025	16:24:52.294	2		212.10
			2	212.10
			2	212.10
10/01/2025	16:24:26.564	1		211.95
			1	211.95
			1	211.95
10/01/2025	16:24:16.493	2		212.00
			2	212.00
			2	212.00
10/01/2025	16:24:07.428	94		212.05
			94	212.05
			94	212.05
10/01/2025	16:22:59.344	15		211.60
			15	211.60
			15	211.60
10/01/2025	16:22:57.069	10		211.65
			10	211.65
			10	211.65
10/01/2025	16:22:39.495	1		211.70
			1	211.70
			1	211.70
10/01/2025	16:22:18.505	10		211.80
			10	211.80
			10	211.80
10/01/2025	16:22:15.395	10		211.80
			10	211.80
			10	211.80
10/01/2025	16:21:52.639	3		211.80
			3	211.80
			3	211.80
10/01/2025	16:21:51.103	3		211.80
			3	211.80
			3	211.80
10/01/2025	16:21:27.636	39		211.80
			39	211.80
			39	211.80
10/01/2025	16:21:24.515	10		211.75
			10	211.75
			10	211.75
10/01/2025	16:21:19.353	10		211.70
			10	211.70
			10	211.70
10/01/2025	16:21:05.750	5		211.60
			5	211.60
			5	211.60
10/01/2025	16:20:29.634	1		211.80
			1	211.80
			1	211.80
10/01/2025	16:20:18.662	10		211.90
			10	211.90
			10	211.90
10/01/2025	16:20:01.914	200		211.85
			200	211.85
			200	211.85
10/01/2025	16:19:57.660	15		211.80
			6	211.80
			15	211.80
			9	211.80
10/01/2025	16:19:53.592	34		211.80
			34	211.80
			34	211.80
10/01/2025	16:19:47.368	22		211.75
			22	211.75
			22	211.75
10/01/2025	16:19:41.476	15		211.80
			15	211.80
			15	211.80
10/01/2025	16:18:45.499	22		211.80
			22	211.80
			22	211.80
10/01/2025	16:18:31.447	4		211.80
			4	211.80
			4	211.80
10/01/2025	16:18:30.669	7		211.80
			7	211.80
			7	211.80
10/01/2025	16:18:15.499	15		211.80
			15	211.80
			15	211.80
10/01/2025	16:17:33.546	34		211.85
			34	211.85
			34	211.85
10/01/2025	16:17:06.350	15		211.65
			15	211.65
			15	211.65
10/01/2025	16:16:31.298	10		211.90
			10	211.90
			10	211.90
10/01/2025	16:16:23.293	5		211.90
			5	211.90
			5	211.90
10/01/2025	16:16:02.754	20		211.65
			20	211.65
			20	211.65
10/01/2025	16:15:05.117	30		211.85
			30	211.85
			30	211.85
10/01/2025	16:14:58.861	92		211.85
			92	211.85
			92	211.85
10/01/2025	16:14:45.752	50		211.75
			50	211.75
			50	211.75
10/01/2025	16:14:37.000	30		211.70
			30	211.70
			30	211.70
10/01/2025	16:14:26.451	5		211.80
			5	211.80
			5	211.80
10/01/2025	16:14:16.678	150		211.80
			150	211.80
			150	211.80
10/01/2025	16:14:12.668	1		211.85
			1	211.85
			1	211.85
10/01/2025	16:13:51.518	50		211.70
			50	211.70
			50	211.70
10/01/2025	16:13:10.837	10		211.60
			10	211.60
			10	211.60
10/01/2025	16:12:35.125	5		211.60
			5	211.60
			5	211.60
10/01/2025	16:12:32.749	20		211.55
			20	211.55
			20	211.55
10/01/2025	16:12:25.039	20		211.50
			20	211.50
			20	211.50
10/01/2025	16:12:21.504	11		211.40
			11	211.40
			11	211.40
10/01/2025	16:12:20.325	26		211.45
			26	211.45
			26	211.45
10/01/2025	16:12:17.262	8		211.40
			8	211.40
			8	211.40
10/01/2025	16:12:17.204	60		211.30
			60	211.30
			60	211.30
10/01/2025	16:12:04.822	8		211.55
			8	211.55
			8	211.55
10/01/2025	16:11:40.422	10		211.40
			10	211.40
			10	211.40
10/01/2025	16:11:00.586	5		211.60
			5	211.60
			5	211.60
10/01/2025	16:09:38.577	60		211.50
			60	211.50
			60	211.50
10/01/2025	16:09:21.581	20		211.45
			20	211.45
			20	211.45
10/01/2025	16:09:20.454	50		211.55
			50	211.55
			50	211.55
10/01/2025	16:09:19.834	50		211.60
			50	211.60
			50	211.60
10/01/2025	16:09:15.426	1		211.50
			1	211.50
			1	211.50
10/01/2025	16:08:52.518	153		211.45
			153	211.45
			153	211.45
10/01/2025	16:08:16.849	214		211.35
			174	211.35
			214	211.35
			40	211.35
10/01/2025	16:07:35.081	25		211.75
			25	211.75
			25	211.75
10/01/2025	16:07:27.990	20		211.70
			20	211.70
			20	211.70
10/01/2025	16:07:10.229	20		211.70
			20	211.70
			20	211.70
10/01/2025	16:06:52.734	30		211.60
			30	211.60
			30	211.60
10/01/2025	16:06:43.668	2		211.70
			2	211.70
			2	211.70
10/01/2025	16:06:16.621	16		211.65
			16	211.65
			16	211.65
10/01/2025	16:06:01.772	5		211.70
			5	211.70
			5	211.70
10/01/2025	16:05:03.528	15		211.55
			15	211.55
			15	211.55
10/01/2025	16:05:02.959	1		211.60
			1	211.60
			1	211.60
10/01/2025	16:04:49.951	5		211.60
			5	211.60
			5	211.60
10/01/2025	16:04:48.904	75		211.45
			75	211.45
			75	211.45
10/01/2025	16:04:48.734	25		211.50
			10	211.50
			10	211.50
			25	211.50
			5	211.50
10/01/2025	16:04:42.983	104		211.65
			104	211.65
			104	211.65
10/01/2025	16:04:20.096	23		211.75
			23	211.75
			23	211.75
10/01/2025	16:03:48.830	50		211.90
			50	211.90
			50	211.90
10/01/2025	16:03:26.452	15		211.70
			15	211.70
			15	211.70
10/01/2025	16:03:20.517	15		211.65
			15	211.65
			15	211.65
10/01/2025	16:03:11.420	6		211.85
			6	211.85
			6	211.85
10/01/2025	16:03:02.575	50		211.85
			50	211.85
			50	211.85
10/01/2025	16:03:01.347	20		211.75
			10	211.75
			10	211.75
			10	211.75
			10	211.75
10/01/2025	16:03:01.239	30		211.85
			30	211.85
			30	211.85
10/01/2025	16:02:54.002	8		211.90
			8	211.90
			8	211.90
10/01/2025	16:02:33.776	260		211.95
			30	211.95
			160	211.95
			3	211.95
			26	211.95
			100	211.95
			11	211.95
			30	211.95
			20	211.95
			100	211.95
			40	211.95
10/01/2025	16:02:33.151	708		212.00
			5	212.00
			708	212.00
			5	212.00
			1	212.00
			200	212.00
			150	212.00
			9	212.00
			40	212.00
			3	212.00
			12	212.00
			2	212.00
			10	212.00
			3	212.00
			16	212.00
			5	212.00
			9	212.00
			24	212.00
			5	212.00
			9	212.00
			40	212.00
			100	212.00
			5	212.00
			25	212.00
			5	212.00
			10	212.00
			15	212.00
10/01/2025	16:02:07.431	10		212.20
			10	212.20
			10	212.20
10/01/2025	16:01:41.085	500		212.05
			11	212.05
			500	212.05
			451	212.05
			26	212.05
			10	212.05
			2	212.05
10/01/2025	16:01:35.313	1 500		212.15
			1 500	212.15
			1 500	212.15
10/01/2025	16:01:16.217	10		212.35
			10	212.35
			10	212.35
10/01/2025	16:01:15.391	86		212.35
			86	212.35
			86	212.35
10/01/2025	16:00:21.493	2		212.55
			2	212.55
			2	212.55
10/01/2025	16:00:05.302	1		212.60
			1	212.60
			1	212.60
10/01/2025	16:00:04.102	1		212.55
			1	212.55
			1	212.55
10/01/2025	15:59:53.381	5		212.90
			5	212.90
			5	212.90
10/01/2025	15:59:30.881	100		213.10
			100	213.10
			100	213.10
10/01/2025	15:59:25.213	10		213.00
			10	213.00
			10	213.00
10/01/2025	15:59:20.142	260		213.10
			260	213.10
			260	213.10
10/01/2025	15:58:10.168	10		213.30
			10	213.30
			10	213.30
10/01/2025	15:57:23.062	140		213.35
			140	213.35
			140	213.35
10/01/2025	15:57:17.428	8		213.30
			8	213.30
			8	213.30
10/01/2025	15:56:29.156	2		212.95
			2	212.95
			2	212.95
10/01/2025	15:56:14.100	2		212.95
			2	212.95
			2	212.95
10/01/2025	15:56:11.766	5		213.00
			5	213.00
			5	213.00
10/01/2025	15:55:11.648	80		212.65
			80	212.65
			80	212.65
10/01/2025	15:54:14.291	45		212.55
			45	212.55
			45	212.55
10/01/2025	15:54:12.152	75		212.60
			75	212.60
			75	212.60
10/01/2025	15:54:02.762	1		212.80
			1	212.80
			1	212.80
10/01/2025	15:53:50.808	50		212.60
			50	212.60
			50	212.60
10/01/2025	15:53:35.951	18		212.50
			18	212.50
			18	212.50
10/01/2025	15:53:23.084	4		212.25
			4	212.25
			4	212.25
10/01/2025	15:53:05.700	6		212.40
			6	212.40
			6	212.40
10/01/2025	15:52:04.242	15		212.75
			15	212.75
			15	212.75
10/01/2025	15:51:47.127	20		212.80
			20	212.80
			20	212.80
10/01/2025	15:51:30.677	22		213.00
			22	213.00
			22	213.00
10/01/2025	15:51:03.360	4		212.80
			4	212.80
			4	212.80
10/01/2025	15:50:52.937	5		212.80
			5	212.80
			5	212.80
10/01/2025	15:50:51.409	1		212.85
			1	212.85
			1	212.85
10/01/2025	15:49:33.366	800		212.40
			800	212.40
			800	212.40
10/01/2025	15:49:10.089	66		212.55
			66	212.55
			66	212.55
10/01/2025	15:48:17.853	1 390		212.15
			8	212.15
			1 380	212.15
			1 372	212.15
			10	212.15
			10	212.15
10/01/2025	15:48:15.380	175		212.30
			175	212.30
			175	212.30
10/01/2025	15:48:13.825	66		212.35
			66	212.35
			66	212.35
10/01/2025	15:48:12.443	1		212.45
			1	212.45
			1	212.45
10/01/2025	15:48:12.284	62		212.50
			10	212.50
			62	212.50
			50	212.50
			2	212.50
10/01/2025	15:48:12.163	25		212.55
			25	212.55
			25	212.55
10/01/2025	15:47:57.416	240		212.75
			240	212.75
			240	212.75
10/01/2025	15:46:47.058	23		212.80
			23	212.80
			23	212.80
10/01/2025	15:46:08.453	5		213.30
			5	213.30
			5	213.30
10/01/2025	15:46:01.879	1		213.30
			1	213.30
			1	213.30
10/01/2025	15:45:49.202	1		213.20
			1	213.20
			1	213.20
10/01/2025	15:45:43.013	30		213.25
			30	213.25
			30	213.25
10/01/2025	15:44:55.830	10		213.30
			10	213.30
			10	213.30
10/01/2025	15:44:44.111	10		213.20
			10	213.20
			10	213.20
10/01/2025	15:44:27.221	32		212.85
			12	212.85
			32	212.85
			20	212.85
10/01/2025	15:43:58.417	215		212.95
			215	212.95
			26	212.95
			65	212.95
			19	212.95
			100	212.95
			5	212.95
10/01/2025	15:43:58.189	216		213.00
			40	213.00
			20	213.00
			50	213.00
			10	213.00
			46	213.00
			4	213.00
			21	213.00
			2	213.00
			20	213.00
			3	213.00
			216	213.00
10/01/2025	15:43:57.378	5		213.05
			5	213.05
			5	213.05
10/01/2025	15:43:48.828	24		213.20
			24	213.20
			24	213.20
10/01/2025	15:43:33.443	1		213.25
			1	213.25
			1	213.25
10/01/2025	15:43:21.132	7		213.20
			7	213.20
			7	213.20
10/01/2025	15:43:20.198	1		213.30
			1	213.30
			1	213.30
10/01/2025	15:43:10.928	102		213.45
			102	213.45
			102	213.45

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 132.58 / Ask: 132.66
Volume: 329 399
-1.97%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 17:51:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice