Tradegate Exchange

Nvidia Corp.

4808

3957

132.64

Date	Time	Volume	Order Volume	Price
10/01/2025	21:51:20.747	2		132.64
			2	132.64
			2	132.64
10/01/2025	21:50:51.904	50		132.64
			50	132.64
			50	132.64
10/01/2025	21:50:32.207	10		132.64
			10	132.64
			10	132.64
10/01/2025	21:50:11.897	464		132.52
			464	132.52
			464	132.52
10/01/2025	21:50:06.260	50		132.54
			50	132.54
			50	132.54
10/01/2025	21:49:57.354	145		132.50
			145	132.50
			15	132.50
			40	132.50
			90	132.50
10/01/2025	21:49:48.213	1		132.56
			1	132.56
			1	132.56
10/01/2025	21:49:44.565	636		132.54
			636	132.54
			636	132.54
10/01/2025	21:49:23.387	5		132.58
			5	132.58
			5	132.58
10/01/2025	21:49:18.966	10		132.58
			10	132.58
			10	132.58
10/01/2025	21:49:02.985	4		132.56
			4	132.56
			4	132.56
10/01/2025	21:48:55.539	10		132.50
			10	132.50
			10	132.50
10/01/2025	21:48:53.472	6		132.50
			6	132.50
			6	132.50
10/01/2025	21:48:49.207	79		132.50
			79	132.50
			79	132.50
10/01/2025	21:48:01.301	50		132.58
			50	132.58
			50	132.58
10/01/2025	21:47:27.902	500		132.54
			500	132.54
			500	132.54
10/01/2025	21:46:53.194	100		132.48
			100	132.48
			100	132.48
10/01/2025	21:46:19.601	300		132.48
			300	132.48
			300	132.48
10/01/2025	21:46:12.240	8		132.52
			8	132.52
			8	132.52
10/01/2025	21:46:06.415	500		132.54
			500	132.54
			500	132.54
10/01/2025	21:45:01.941	4		132.56
			4	132.56
			4	132.56
10/01/2025	21:44:45.748	15		132.60
			15	132.60
			15	132.60
10/01/2025	21:44:14.473	8		132.64
			8	132.64
			8	132.64
10/01/2025	21:43:34.502	10		132.64
			10	132.64
			10	132.64
10/01/2025	21:41:59.905	42		132.48
			42	132.48
			42	132.48
10/01/2025	21:41:54.463	3		132.54
			3	132.54
			3	132.54
10/01/2025	21:41:43.129	9		132.44
			9	132.44
			9	132.44
10/01/2025	21:41:39.469	10		132.50
			10	132.50
			10	132.50
10/01/2025	21:39:36.834	12		132.46
			12	132.46
			12	132.46
10/01/2025	21:39:31.254	5		132.44
			5	132.44
			5	132.44
10/01/2025	21:39:29.012	60		132.46
			60	132.46
			60	132.46
10/01/2025	21:39:15.346	10		132.52
			10	132.52
			10	132.52
10/01/2025	21:39:13.752	20		132.62
			20	132.62
			20	132.62
10/01/2025	21:39:07.422	10		132.60
			10	132.60
			10	132.60
10/01/2025	21:38:45.639	80		132.56
			80	132.56
			80	132.56
10/01/2025	21:38:33.924	1 200		132.60
			900	132.60
			1 200	132.60
			300	132.60
10/01/2025	21:38:04.573	500		132.56
			500	132.56
			500	132.56
10/01/2025	21:37:01.976	1		132.50
			1	132.50
			1	132.50
10/01/2025	21:36:59.754	150		132.48
			150	132.48
			150	132.48
10/01/2025	21:36:43.916	12		132.48
			12	132.48
			12	132.48
10/01/2025	21:36:31.847	50		132.54
			50	132.54
			50	132.54
10/01/2025	21:35:33.764	200		132.42
			200	132.42
			200	132.42
10/01/2025	21:35:32.730	6		132.44
			6	132.44
			6	132.44
10/01/2025	21:33:56.358	50		132.24
			50	132.24
			50	132.24
10/01/2025	21:33:40.652	16		132.30
			16	132.30
			16	132.30
10/01/2025	21:33:21.203	9		132.32
			9	132.32
			9	132.32
10/01/2025	21:33:11.322	12		132.38
			12	132.38
			12	132.38
10/01/2025	21:33:11.220	10		132.38
			10	132.38
			10	132.38
10/01/2025	21:32:59.370	2		132.32
			2	132.32
			2	132.32
10/01/2025	21:32:48.776	5		132.30
			5	132.30
			5	132.30
10/01/2025	21:32:33.591	2		132.34
			2	132.34
			2	132.34
10/01/2025	21:32:25.697	192		132.28
			192	132.28
			185	132.28
			7	132.28
10/01/2025	21:32:11.005	10		132.38
			10	132.38
			10	132.38
10/01/2025	21:32:06.138	1		132.32
			1	132.32
			1	132.32
10/01/2025	21:31:54.546	10		132.42
			10	132.42
			10	132.42
10/01/2025	21:31:18.096	15		132.50
			15	132.50
			15	132.50
10/01/2025	21:31:03.507	21		132.54
			21	132.54
			21	132.54
10/01/2025	21:30:59.199	6		132.58
			6	132.58
			6	132.58
10/01/2025	21:30:14.655	50		132.48
			50	132.48
			50	132.48
10/01/2025	21:29:10.888	380		132.48
			380	132.48
			380	132.48
10/01/2025	21:28:31.959	100		132.46
			100	132.46
			100	132.46
10/01/2025	21:28:25.752	10		132.44
			10	132.44
			10	132.44
10/01/2025	21:27:49.708	80		132.42
			80	132.42
			80	132.42
10/01/2025	21:27:05.782	14		132.40
			14	132.40
			14	132.40
10/01/2025	21:26:47.038	22		132.44
			22	132.44
			22	132.44
10/01/2025	21:26:04.642	10		132.46
			10	132.46
			10	132.46
10/01/2025	21:25:46.666	7		132.44
			7	132.44
			7	132.44
10/01/2025	21:24:49.908	2		132.48
			2	132.48
			2	132.48
10/01/2025	21:23:30.240	1 250		132.50
			1 250	132.50
			1 250	132.50
10/01/2025	21:23:17.775	25		132.46
			25	132.46
			25	132.46
10/01/2025	21:23:13.533	40		132.50
			40	132.50
			40	132.50
10/01/2025	21:22:47.069	10		132.50
			10	132.50
			10	132.50
10/01/2025	21:22:08.809	30		132.42
			30	132.42
			30	132.42
10/01/2025	21:21:39.382	2		132.34
			2	132.34
			2	132.34
10/01/2025	21:21:38.117	7		132.42
			7	132.42
			7	132.42
10/01/2025	21:21:29.415	20		132.34
			20	132.34
			20	132.34
10/01/2025	21:21:04.970	10		132.46
			10	132.46
			10	132.46
10/01/2025	21:20:13.303	20		132.46
			20	132.46
			20	132.46
10/01/2025	21:19:34.627	154		132.40
			154	132.40
			154	132.40
10/01/2025	21:18:21.773	15		132.36
			15	132.36
			15	132.36
10/01/2025	21:17:39.161	15		132.48
			15	132.48
			15	132.48
10/01/2025	21:17:03.399	135		132.34
			135	132.34
			135	132.34
10/01/2025	21:17:03.241	900		132.40
			900	132.40
			900	132.40
10/01/2025	21:16:43.851	20		132.48
			20	132.48
			20	132.48
10/01/2025	21:16:29.378	1 298		132.50
			15	132.50
			100	132.50
			4	132.50
			6	132.50
			1 106	132.50
			15	132.50
			2	132.50
			50	132.50
			1 298	132.50
10/01/2025	21:16:18.867	100		132.58
			100	132.58
			100	132.58
10/01/2025	21:14:20.297	1 000		132.60
			1 000	132.60
			1 000	132.60
10/01/2025	21:14:13.812	5		132.64
			5	132.64
			5	132.64
10/01/2025	21:13:54.508	19		132.72
			19	132.72
			19	132.72
10/01/2025	21:13:41.240	3		132.82
			3	132.82
			3	132.82
10/01/2025	21:13:37.848	10		132.80
			10	132.80
			10	132.80
10/01/2025	21:13:24.133	17		132.80
			17	132.80
			17	132.80
10/01/2025	21:13:20.544	105		132.74
			105	132.74
			105	132.74
10/01/2025	21:12:35.558	50		132.86
			50	132.86
			50	132.86
10/01/2025	21:12:15.809	30		132.90
			30	132.90
			30	132.90
10/01/2025	21:11:30.144	3		133.04
			3	133.04
			3	133.04
10/01/2025	21:10:40.485	1 000		133.00
			1 000	133.00
			1 000	133.00
10/01/2025	21:07:37.704	40		133.02
			40	133.02
			40	133.02
10/01/2025	21:07:15.503	9		133.12
			9	133.12
			9	133.12
10/01/2025	21:06:57.302	7		133.18
			7	133.18
			7	133.18
10/01/2025	21:06:54.284	10		133.20
			10	133.20
			10	133.20
10/01/2025	21:06:20.875	30		133.16
			30	133.16
			30	133.16
10/01/2025	21:05:59.155	65		133.10
			65	133.10
			65	133.10
10/01/2025	21:05:23.861	50		133.10
			50	133.10
			50	133.10
10/01/2025	21:04:35.886	5		133.12
			5	133.12
			5	133.12
10/01/2025	21:04:20.025	80		133.10
			80	133.10
			80	133.10
10/01/2025	21:04:10.770	10		133.12
			10	133.12
			10	133.12
10/01/2025	21:04:07.585	5		133.12
			5	133.12
			5	133.12
10/01/2025	21:03:42.766	14		133.12
			14	133.12
			14	133.12
10/01/2025	21:02:52.812	760		133.10
			760	133.10
			760	133.10
10/01/2025	21:02:28.806	200		133.00
			200	133.00
			200	133.00
10/01/2025	21:02:16.130	4		132.94
			4	132.94
			4	132.94
10/01/2025	21:02:05.858	9		133.00
			9	133.00
			9	133.00
10/01/2025	21:01:13.940	1		132.86
			1	132.86
			1	132.86
10/01/2025	21:01:04.771	10		132.90
			10	132.90
			10	132.90
10/01/2025	21:00:49.257	100		132.88
			100	132.88
			100	132.88
10/01/2025	21:00:48.660	25		132.90
			25	132.90
			25	132.90
10/01/2025	21:00:32.139	10		133.00
			10	133.00
			10	133.00
10/01/2025	21:00:02.513	1		132.94
			1	132.94
			1	132.94
10/01/2025	20:59:31.814	1 000		132.88
			1 000	132.88
			1 000	132.88
10/01/2025	20:58:25.941	2		132.94
			2	132.94
			2	132.94
10/01/2025	20:57:39.565	300		132.98
			300	132.98
			300	132.98
10/01/2025	20:57:09.026	80		132.96
			80	132.96
			80	132.96
10/01/2025	20:57:07.156	2		132.92
			2	132.92
			2	132.92
10/01/2025	20:56:53.737	1		133.00
			1	133.00
			1	133.00
10/01/2025	20:55:14.846	1 000		132.90
			1 000	132.90
			1 000	132.90
10/01/2025	20:55:11.252	30		132.82
			30	132.82
			30	132.82
10/01/2025	20:55:06.962	1		132.92
			1	132.92
			1	132.92
10/01/2025	20:55:00.049	6		132.84
			6	132.84
			6	132.84
10/01/2025	20:54:44.625	1		132.84
			1	132.84
			1	132.84
10/01/2025	20:54:36.073	3		132.86
			3	132.86
			3	132.86
10/01/2025	20:54:26.597	2		132.90
			2	132.90
			2	132.90
10/01/2025	20:53:29.610	30		132.80
			30	132.80
			30	132.80
10/01/2025	20:52:40.800	2		132.80
			2	132.80
			2	132.80
10/01/2025	20:52:37.039	100		132.76
			100	132.76
			100	132.76
10/01/2025	20:52:20.952	300		132.78
			300	132.78
			300	132.78
10/01/2025	20:52:06.151	10		132.78
			10	132.78
			10	132.78
10/01/2025	20:52:00.732	100		132.84
			100	132.84
			100	132.84
10/01/2025	20:51:45.077	100		132.76
			100	132.76
			100	132.76
10/01/2025	20:51:15.954	2		132.84
			2	132.84
			2	132.84
10/01/2025	20:51:02.676	14		132.84
			14	132.84
			14	132.84
10/01/2025	20:49:05.248	5		132.82
			5	132.82
			5	132.82
10/01/2025	20:48:59.072	20		132.80
			20	132.80
			20	132.80
10/01/2025	20:48:46.900	20		132.80
			20	132.80
			20	132.80
10/01/2025	20:48:38.522	17		132.74
			17	132.74
			17	132.74
10/01/2025	20:48:22.560	1		132.86
			1	132.86
			1	132.86
10/01/2025	20:48:14.091	4		132.74
			4	132.74
			4	132.74
10/01/2025	20:48:04.619	600		132.84
			600	132.84
			600	132.84
10/01/2025	20:47:53.572	10		132.88
			10	132.88
			10	132.88
10/01/2025	20:47:39.221	20		132.88
			20	132.88
			20	132.88
10/01/2025	20:47:37.664	2		132.80
			2	132.80
			2	132.80
10/01/2025	20:46:58.511	2		132.92
			2	132.92
			2	132.92
10/01/2025	20:46:23.875	15		132.90
			15	132.90
			15	132.90
10/01/2025	20:45:39.573	50		132.92
			50	132.92
			50	132.92
10/01/2025	20:45:27.859	14		132.90
			14	132.90
			14	132.90
10/01/2025	20:43:26.928	1		132.80
			1	132.80
			1	132.80
10/01/2025	20:43:21.425	25		132.82
			25	132.82
			25	132.82
10/01/2025	20:43:14.001	3		132.80
			3	132.80
			3	132.80
10/01/2025	20:43:12.949	10		132.82
			10	132.82
			10	132.82
10/01/2025	20:43:12.035	25		132.84
			25	132.84
			25	132.84
10/01/2025	20:41:38.682	100		132.94
			100	132.94
			100	132.94
10/01/2025	20:41:29.759	2		133.04
			2	133.04
			2	133.04
10/01/2025	20:41:26.139	30		133.08
			30	133.08
			30	133.08
10/01/2025	20:41:15.701	15		133.06
			15	133.06
			15	133.06
10/01/2025	20:41:02.098	22		133.08
			22	133.08
			22	133.08
10/01/2025	20:40:04.103	2		133.04
			2	133.04
			2	133.04
10/01/2025	20:40:00.852	7		133.08
			7	133.08
			7	133.08
10/01/2025	20:39:43.536	20		133.06
			20	133.06
			20	133.06
10/01/2025	20:39:40.961	5		133.08
			5	133.08
			5	133.08
10/01/2025	20:38:05.311	24		132.88
			24	132.88
			24	132.88
10/01/2025	20:37:42.844	75		132.88
			75	132.88
			75	132.88
10/01/2025	20:37:31.025	54		132.96
			54	132.96
			54	132.96
10/01/2025	20:37:27.983	100		132.90
			100	132.90
			100	132.90
10/01/2025	20:36:16.553	40		132.96
			40	132.96
			40	132.96
10/01/2025	20:35:18.718	1		133.02
			1	133.02
			1	133.02
10/01/2025	20:34:49.471	8		132.98
			8	132.98
			8	132.98
10/01/2025	20:34:29.399	1 000		133.02
			1 000	133.02
			1 000	133.02
10/01/2025	20:34:15.503	50		132.90
			50	132.90
			50	132.90
10/01/2025	20:33:41.227	25		132.98
			25	132.98
			25	132.98
10/01/2025	20:33:38.569	130		133.00
			130	133.00
			130	133.00
10/01/2025	20:33:21.946	5		132.96
			5	132.96
			5	132.96
10/01/2025	20:33:14.305	25		133.06
			25	133.06
			25	133.06
10/01/2025	20:32:32.316	1		132.96
			1	132.96
			1	132.96
10/01/2025	20:31:54.711	37		133.02
			37	133.02
			37	133.02
10/01/2025	20:31:44.106	2		132.98
			2	132.98
			2	132.98
10/01/2025	20:31:36.350	1		132.88
			1	132.88
			1	132.88
10/01/2025	20:31:33.966	20		132.88
			20	132.88
			20	132.88
10/01/2025	20:31:21.130	765		132.88
			765	132.88
			765	132.88
10/01/2025	20:31:09.057	6		132.90
			6	132.90
			6	132.90
10/01/2025	20:30:09.173	8		133.00
			5	133.00
			8	133.00
			3	133.00
10/01/2025	20:30:02.096	405		133.04
			405	133.04
			405	133.04
10/01/2025	20:28:58.313	4		133.12
			4	133.12
			4	133.12
10/01/2025	20:27:36.903	27		133.08
			27	133.08
			27	133.08
10/01/2025	20:27:26.325	3		133.10
			3	133.10
			3	133.10
10/01/2025	20:26:19.358	10		132.86
			10	132.86
			10	132.86
10/01/2025	20:26:10.152	760		132.96
			760	132.96
			760	132.96
10/01/2025	20:25:45.693	30		132.92
			30	132.92
			30	132.92
10/01/2025	20:25:23.000	150		132.86
			150	132.86
			150	132.86
10/01/2025	20:24:21.838	42		132.90
			42	132.90
			42	132.90
10/01/2025	20:24:17.363	15		132.90
			15	132.90
			15	132.90
10/01/2025	20:24:12.229	2		132.90
			2	132.90
			2	132.90
10/01/2025	20:23:57.467	20		132.78
			20	132.78
			20	132.78
10/01/2025	20:23:46.496	25		132.78
			25	132.78
			25	132.78
10/01/2025	20:22:18.578	2		132.70
			2	132.70
			2	132.70
10/01/2025	20:22:15.647	1		132.68
			1	132.68
			1	132.68
10/01/2025	20:22:00.929	8		132.68
			8	132.68
			8	132.68
10/01/2025	20:21:56.782	20		132.68
			20	132.68
			20	132.68
10/01/2025	20:21:44.323	101		132.78
			101	132.78
			101	132.78
10/01/2025	20:21:23.289	30		132.82
			30	132.82
			30	132.82
10/01/2025	20:21:21.378	2		132.74
			2	132.74
			2	132.74
10/01/2025	20:21:17.487	40		132.80
			40	132.80
			40	132.80
10/01/2025	20:20:45.027	12		132.74
			6	132.74
			6	132.74
			12	132.74
10/01/2025	20:20:38.256	21		132.82
			21	132.82
			21	132.82
10/01/2025	20:19:00.776	4		132.90
			4	132.90
			4	132.90
10/01/2025	20:18:50.900	91		132.90
			91	132.90
			91	132.90
10/01/2025	20:18:49.317	1		132.90
			1	132.90
			1	132.90
10/01/2025	20:18:32.624	320		132.90
			20	132.90
			320	132.90
			300	132.90
10/01/2025	20:17:29.407	1 300		132.90
			1 300	132.90
			1 300	132.90
10/01/2025	20:17:21.566	15		132.88
			15	132.88
			15	132.88
10/01/2025	20:17:06.052	15		132.92
			15	132.92
			15	132.92
10/01/2025	20:16:32.737	30		132.90
			30	132.90
			30	132.90
10/01/2025	20:16:23.250	150		132.82
			150	132.82
			150	132.82
10/01/2025	20:16:17.299	413		132.80
			413	132.80
			413	132.80
10/01/2025	20:16:16.455	40		132.80
			40	132.80
			40	132.80
10/01/2025	20:15:33.718	905		132.82
			905	132.82
			905	132.82
10/01/2025	20:15:18.405	1		132.90
			1	132.90
			1	132.90
10/01/2025	20:15:02.386	1		132.92
			1	132.92
			1	132.92
10/01/2025	20:14:30.880	40		132.92
			40	132.92
			40	132.92
10/01/2025	20:14:18.081	135		132.92
			135	132.92
			135	132.92
10/01/2025	20:14:05.188	10		132.80
			10	132.80
			10	132.80
10/01/2025	20:13:56.219	1 084		132.80
			4	132.80
			1 084	132.80
			10	132.80
			70	132.80
			1 000	132.80
10/01/2025	20:13:34.658	41		132.90
			41	132.90
			41	132.90
10/01/2025	20:13:25.140	38		132.86
			38	132.86
			38	132.86
10/01/2025	20:13:14.173	2		132.82
			2	132.82
			2	132.82
10/01/2025	20:13:03.769	4		132.86
			4	132.86
			4	132.86
10/01/2025	20:12:53.747	6		132.88
			6	132.88
			6	132.88
10/01/2025	20:12:50.235	5		132.88
			5	132.88
			5	132.88
10/01/2025	20:12:25.370	53		132.92
			53	132.92
			53	132.92
10/01/2025	20:12:18.352	45		132.88
			45	132.88
			45	132.88
10/01/2025	20:11:34.787	8		132.96
			8	132.96
			8	132.96
10/01/2025	20:11:17.078	7		132.82
			7	132.82
			7	132.82
10/01/2025	20:11:14.170	2		132.88
			2	132.88
			2	132.88
10/01/2025	20:10:43.275	1		132.82
			1	132.82
			1	132.82
10/01/2025	20:10:41.315	189		132.82
			189	132.82
			189	132.82
10/01/2025	20:10:04.281	40		132.74
			40	132.74
			40	132.74
10/01/2025	20:09:59.163	2		132.78
			2	132.78
			2	132.78
10/01/2025	20:09:52.180	760		132.80
			760	132.80
			760	132.80
10/01/2025	20:08:59.743	1		132.94
			1	132.94
			1	132.94
10/01/2025	20:08:54.839	1 000		132.90
			1 000	132.90
			1 000	132.90
10/01/2025	20:08:33.839	376		132.88
			376	132.88
			376	132.88
10/01/2025	20:08:08.504	3		132.90
			3	132.90
			3	132.90
10/01/2025	20:08:03.081	15		132.94
			15	132.94
			15	132.94
10/01/2025	20:07:45.392	69		132.96
			8	132.96
			30	132.96
			15	132.96
			1	132.96
			15	132.96
			59	132.96
			10	132.96
10/01/2025	20:05:32.807	1 105		133.00
			15	133.00
			330	133.00
			750	133.00
			1 105	133.00
			10	133.00
10/01/2025	20:05:22.369	100		133.10
			100	133.10
			100	133.10
10/01/2025	20:04:57.350	1		133.34
			1	133.34
			1	133.34
10/01/2025	20:04:27.362	831		133.42
			831	133.42
			831	133.42
10/01/2025	20:03:04.238	835		133.50
			835	133.50
			835	133.50
10/01/2025	20:02:31.133	5		133.56
			5	133.56
			5	133.56
10/01/2025	20:02:03.908	100		133.68
			100	133.68
			100	133.68
10/01/2025	20:01:50.827	3		133.70
			3	133.70
			3	133.70
10/01/2025	20:00:52.900	18		133.72
			18	133.72
			18	133.72
10/01/2025	20:00:43.475	2		133.82
			2	133.82
			2	133.82
10/01/2025	20:00:27.115	40		133.82
			40	133.82
			40	133.82
10/01/2025	20:00:27.013	50		133.86
			50	133.86
			50	133.86
10/01/2025	20:00:17.711	10		133.84
			10	133.84
			10	133.84
10/01/2025	20:00:06.950	2		133.86
			2	133.86
			2	133.86
10/01/2025	19:59:52.174	1		133.86
			1	133.86
			1	133.86
10/01/2025	19:59:37.522	3		133.78
			3	133.78
			3	133.78
10/01/2025	19:59:23.341	66		133.88
			66	133.88
			66	133.88
10/01/2025	19:59:14.275	1		133.84
			1	133.84
			1	133.84
10/01/2025	19:59:13.229	1 000		133.80
			1 000	133.80
			1 000	133.80
10/01/2025	19:59:10.852	40		133.78
			40	133.78
			40	133.78
10/01/2025	19:59:02.657	2		133.78
			2	133.78
			2	133.78
10/01/2025	19:59:00.885	5		133.78
			5	133.78
			5	133.78
10/01/2025	19:58:56.532	20		133.78
			20	133.78
			20	133.78
10/01/2025	19:58:46.927	187		133.70
			187	133.70
			187	133.70
10/01/2025	19:58:34.594	13		133.74
			13	133.74
			13	133.74
10/01/2025	19:58:34.298	37		133.74
			37	133.74
			37	133.74
10/01/2025	19:58:31.548	50		133.76
			50	133.76
			50	133.76
10/01/2025	19:58:17.223	15		133.72
			15	133.72
			15	133.72
10/01/2025	19:57:35.423	47		133.70
			47	133.70
			47	133.70
10/01/2025	19:57:26.528	56		133.66
			56	133.66
			56	133.66
10/01/2025	19:57:20.081	835		133.60
			835	133.60
			835	133.60
10/01/2025	19:57:13.470	1		133.64
			1	133.64
			1	133.64
10/01/2025	19:56:36.714	1		133.46
			1	133.46
			1	133.46
10/01/2025	19:56:08.743	277		133.48
			277	133.48
			277	133.48
10/01/2025	19:56:02.456	10		133.48
			10	133.48
			10	133.48
10/01/2025	19:56:01.742	7		133.52
			7	133.52
			7	133.52
10/01/2025	19:56:00.410	2		133.52
			2	133.52
			2	133.52
10/01/2025	19:55:56.547	120		133.54
			120	133.54
			120	133.54
10/01/2025	19:55:35.182	3		133.46
			3	133.46
			3	133.46
10/01/2025	19:54:43.375	23		133.52
			23	133.52
			23	133.52
10/01/2025	19:54:01.068	8		133.48
			8	133.48
			8	133.48
10/01/2025	19:53:37.009	1		133.42
			1	133.42
			1	133.42
10/01/2025	19:53:34.751	18		133.42
			18	133.42
			18	133.42
10/01/2025	19:53:18.245	5		133.44
			5	133.44
			5	133.44
10/01/2025	19:52:43.641	17		133.44
			17	133.44
			17	133.44
10/01/2025	19:52:33.068	25		133.48
			25	133.48
			25	133.48
10/01/2025	19:52:29.166	1 000		133.48
			1 000	133.48
			1 000	133.48
10/01/2025	19:51:27.816	1		133.48
			1	133.48
			1	133.48
10/01/2025	19:51:14.044	11		133.52
			11	133.52
			11	133.52
10/01/2025	19:50:30.834	1		133.48
			1	133.48
			1	133.48
10/01/2025	19:50:29.425	8		133.40
			8	133.40
			8	133.40
10/01/2025	19:49:54.335	16		133.44
			16	133.44
			16	133.44
10/01/2025	19:49:34.678	5		133.44
			5	133.44
			5	133.44
10/01/2025	19:48:09.418	8		133.26
			8	133.26
			8	133.26
10/01/2025	19:48:04.224	11		133.24
			11	133.24
			11	133.24
10/01/2025	19:47:58.186	11		133.24
			11	133.24
			11	133.24
10/01/2025	19:47:43.446	3		133.28
			3	133.28
			3	133.28
10/01/2025	19:47:40.758	450		133.20
			450	133.20
			450	133.20
10/01/2025	19:47:23.784	6		133.24
			6	133.24
			6	133.24
10/01/2025	19:47:19.741	100		133.28
			100	133.28
			100	133.28
10/01/2025	19:46:54.285	150		133.24
			150	133.24
			150	133.24
10/01/2025	19:46:50.399	4		133.26
			4	133.26
			4	133.26
10/01/2025	19:46:27.170	50		133.34
			50	133.34
			50	133.34
10/01/2025	19:46:10.157	33		133.30
			33	133.30
			33	133.30
10/01/2025	19:46:00.276	6		133.32
			6	133.32
			6	133.32
10/01/2025	19:45:39.590	1		133.40
			1	133.40
			1	133.40
10/01/2025	19:45:31.695	25		133.38
			25	133.38
			25	133.38
10/01/2025	19:44:39.966	20		133.36
			20	133.36
			20	133.36
10/01/2025	19:44:14.195	1 000		133.40
			1 000	133.40
			1 000	133.40
10/01/2025	19:43:37.888	1		133.30
			1	133.30
			1	133.30
10/01/2025	19:43:18.735	8		133.30
			8	133.30
			8	133.30
10/01/2025	19:42:22.817	37		133.38
			37	133.38
			37	133.38

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: 132.52 / Ask: 132.58
Volume: 401 055
-2.01%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 21:51:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice