Tradegate Exchange

Nvidia Corp.

1989

1543

123.86

Date	Time	Volume	Order Volume	Price
26/02/2025	11:41:40.531	8		123.86
			8	123.86
			8	123.86
26/02/2025	11:41:37.634	50		123.78
			50	123.78
			50	123.78
26/02/2025	11:41:34.948	30		123.78
			30	123.78
			30	123.78
26/02/2025	11:41:31.900	50		123.86
			50	123.86
			50	123.86
26/02/2025	11:41:23.447	22		123.78
			22	123.78
			22	123.78
26/02/2025	11:41:17.556	121		123.86
			121	123.86
			121	123.86
26/02/2025	11:40:46.632	25		123.84
			25	123.84
			25	123.84
26/02/2025	11:40:45.927	100		123.82
			100	123.82
			100	123.82
26/02/2025	11:40:45.232	25		123.82
			25	123.82
			25	123.82
26/02/2025	11:40:25.352	1		123.82
			1	123.82
			1	123.82
26/02/2025	11:40:15.482	61		123.78
			61	123.78
			61	123.78
26/02/2025	11:40:12.047	200		123.78
			200	123.78
			200	123.78
26/02/2025	11:40:03.460	6		123.80
			6	123.80
			6	123.80
26/02/2025	11:40:02.916	13		123.78
			13	123.78
			13	123.78
26/02/2025	11:40:02.736	5		123.80
			5	123.80
			5	123.80
26/02/2025	11:39:51.352	2		123.82
			2	123.82
			2	123.82
26/02/2025	11:39:46.542	10		123.74
			10	123.74
			10	123.74
26/02/2025	11:39:22.820	1		123.82
			1	123.82
			1	123.82
26/02/2025	11:39:21.755	60		123.80
			60	123.80
			60	123.80
26/02/2025	11:39:20.370	160		123.80
			160	123.80
			160	123.80
26/02/2025	11:39:06.785	81		123.80
			81	123.80
			81	123.80
26/02/2025	11:38:39.120	5		123.82
			5	123.82
			5	123.82
26/02/2025	11:38:30.224	6		123.74
			6	123.74
			6	123.74
26/02/2025	11:38:20.495	100		123.74
			100	123.74
			100	123.74
26/02/2025	11:38:19.074	3		123.74
			3	123.74
			3	123.74
26/02/2025	11:38:18.394	40		123.74
			40	123.74
			40	123.74
26/02/2025	11:38:05.893	3		123.74
			3	123.74
			3	123.74
26/02/2025	11:38:04.582	100		123.82
			100	123.82
			100	123.82
26/02/2025	11:37:51.395	5		123.82
			5	123.82
			5	123.82
26/02/2025	11:37:45.049	1		123.82
			1	123.82
			1	123.82
26/02/2025	11:37:35.713	8		123.84
			8	123.84
			8	123.84
26/02/2025	11:37:15.434	3		123.84
			3	123.84
			3	123.84
26/02/2025	11:37:08.992	165		123.82
			165	123.82
			123	123.82
			42	123.82
26/02/2025	11:36:51.474	1		123.84
			1	123.84
			1	123.84
26/02/2025	11:36:48.209	150		123.86
			150	123.86
			150	123.86
26/02/2025	11:36:33.354	36		123.82
			36	123.82
			21	123.82
			15	123.82
26/02/2025	11:36:01.595	1		123.84
			1	123.84
			1	123.84
26/02/2025	11:35:58.067	25		123.84
			25	123.84
			25	123.84
26/02/2025	11:35:54.597	30		123.84
			30	123.84
			30	123.84
26/02/2025	11:35:47.143	201		123.86
			146	123.86
			55	123.86
			201	123.86
26/02/2025	11:35:18.170	1		123.84
			1	123.84
			1	123.84
26/02/2025	11:35:17.669	1		123.80
			1	123.80
			1	123.80
26/02/2025	11:35:05.251	300		123.82
			300	123.82
			300	123.82
26/02/2025	11:34:57.220	1		123.82
			1	123.82
			1	123.82
26/02/2025	11:34:40.845	100		123.80
			100	123.80
			100	123.80
26/02/2025	11:34:24.556	8		123.80
			8	123.80
			8	123.80
26/02/2025	11:34:22.731	40		123.74
			40	123.74
			40	123.74
26/02/2025	11:34:06.420	3		123.76
			3	123.76
			3	123.76
26/02/2025	11:33:29.637	10		123.76
			10	123.76
			10	123.76
26/02/2025	11:33:25.666	50		123.72
			50	123.72
			50	123.72
26/02/2025	11:33:03.355	10		123.72
			10	123.72
			10	123.72
26/02/2025	11:32:59.045	1		123.72
			1	123.72
			1	123.72
26/02/2025	11:32:58.614	5		123.72
			5	123.72
			5	123.72
26/02/2025	11:32:45.552	2		123.76
			2	123.76
			2	123.76
26/02/2025	11:32:42.530	154		123.76
			154	123.76
			154	123.76
26/02/2025	11:32:32.364	11		123.76
			11	123.76
			11	123.76
26/02/2025	11:32:18.314	60		123.76
			60	123.76
			60	123.76
26/02/2025	11:32:16.281	15		123.72
			15	123.72
			15	123.72
26/02/2025	11:32:08.028	13		123.74
			13	123.74
			13	123.74
26/02/2025	11:32:05.765	5		123.70
			5	123.70
			5	123.70
26/02/2025	11:31:52.787	2		123.76
			2	123.76
			2	123.76
26/02/2025	11:31:19.440	161		123.72
			161	123.72
			161	123.72
26/02/2025	11:31:12.527	25		123.74
			25	123.74
			25	123.74
26/02/2025	11:30:29.887	80		123.72
			80	123.72
			80	123.72
26/02/2025	11:30:20.144	60		123.78
			50	123.78
			60	123.78
			10	123.78
26/02/2025	11:30:08.959	8		123.80
			8	123.80
			8	123.80
26/02/2025	11:30:08.099	20		123.82
			20	123.82
			20	123.82
26/02/2025	11:30:01.304	1		123.82
			1	123.82
			1	123.82
26/02/2025	11:29:55.320	75		123.82
			75	123.82
			75	123.82
26/02/2025	11:29:35.475	10		123.84
			10	123.84
			10	123.84
26/02/2025	11:29:29.341	41		123.84
			41	123.84
			41	123.84
26/02/2025	11:29:23.258	15		123.80
			15	123.80
			15	123.80
26/02/2025	11:29:12.418	20		123.84
			20	123.84
			20	123.84
26/02/2025	11:29:05.343	20		123.84
			20	123.84
			20	123.84
26/02/2025	11:28:56.209	5		123.76
			5	123.76
			5	123.76
26/02/2025	11:28:41.098	100		123.80
			100	123.80
			100	123.80
26/02/2025	11:28:39.902	122		123.80
			122	123.80
			122	123.80
26/02/2025	11:28:39.742	86		123.80
			86	123.80
			86	123.80
26/02/2025	11:28:38.937	1		123.80
			1	123.80
			1	123.80
26/02/2025	11:28:36.551	16		123.80
			16	123.80
			16	123.80
26/02/2025	11:28:23.209	32		123.82
			32	123.82
			32	123.82
26/02/2025	11:28:18.064	1		123.82
			1	123.82
			1	123.82
26/02/2025	11:28:05.625	3		123.82
			3	123.82
			3	123.82
26/02/2025	11:28:04.389	32		123.86
			32	123.86
			32	123.86
26/02/2025	11:27:56.591	45		123.86
			45	123.86
			45	123.86
26/02/2025	11:27:46.892	1		123.86
			1	123.86
			1	123.86
26/02/2025	11:27:38.904	100		123.80
			100	123.80
			100	123.80
26/02/2025	11:27:23.845	1		123.86
			1	123.86
			1	123.86
26/02/2025	11:27:06.049	12		123.82
			12	123.82
			12	123.82
26/02/2025	11:26:53.189	3		123.88
			3	123.88
			3	123.88
26/02/2025	11:26:31.802	50		123.80
			50	123.80
			50	123.80
26/02/2025	11:25:36.098	4		123.82
			4	123.82
			4	123.82
26/02/2025	11:25:35.329	20		123.84
			20	123.84
			20	123.84
26/02/2025	11:25:30.071	120		123.84
			120	123.84
			120	123.84
26/02/2025	11:24:39.199	10		123.80
			10	123.80
			10	123.80
26/02/2025	11:24:25.554	35		123.82
			35	123.82
			35	123.82
26/02/2025	11:24:13.319	75		123.76
			75	123.76
			75	123.76
26/02/2025	11:24:13.135	50		123.82
			50	123.82
			50	123.82
26/02/2025	11:24:04.743	80		123.80
			80	123.80
			80	123.80
26/02/2025	11:23:45.759	28		123.74
			28	123.74
			28	123.74
26/02/2025	11:23:39.290	80		123.78
			80	123.78
			80	123.78
26/02/2025	11:23:15.718	40		123.74
			40	123.74
			40	123.74
26/02/2025	11:22:51.108	15		123.76
			15	123.76
			15	123.76
26/02/2025	11:22:36.227	18		123.68
			18	123.68
			18	123.68
26/02/2025	11:22:32.643	4		123.76
			4	123.76
			4	123.76
26/02/2025	11:22:19.199	1		123.78
			1	123.78
			1	123.78
26/02/2025	11:22:03.898	65		123.70
			65	123.70
			65	123.70
26/02/2025	11:21:50.331	20		123.78
			20	123.78
			20	123.78
26/02/2025	11:21:30.918	135		123.70
			135	123.70
			135	123.70
26/02/2025	11:21:10.099	12		123.68
			12	123.68
			12	123.68
26/02/2025	11:20:51.476	111		123.58
			111	123.58
			111	123.58
26/02/2025	11:20:41.341	3		123.56
			3	123.56
			3	123.56
26/02/2025	11:20:41.009	20		123.62
			20	123.62
			20	123.62
26/02/2025	11:20:37.647	72		123.60
			72	123.60
			72	123.60
26/02/2025	11:20:37.471	540		123.62
			150	123.62
			500	123.62
			390	123.62
			40	123.62
26/02/2025	11:20:09.760	500		123.62
			500	123.62
			500	123.62
26/02/2025	11:19:41.397	56		123.64
			56	123.64
			56	123.64
26/02/2025	11:19:33.978	5		123.64
			5	123.64
			5	123.64
26/02/2025	11:19:16.348	500		123.68
			500	123.68
			500	123.68
26/02/2025	11:19:13.670	2		123.66
			2	123.66
			2	123.66
26/02/2025	11:19:10.391	10		123.66
			10	123.66
			10	123.66
26/02/2025	11:19:05.608	12		123.68
			12	123.68
			12	123.68
26/02/2025	11:19:05.340	1		123.70
			1	123.70
			1	123.70
26/02/2025	11:18:23.316	8		123.70
			8	123.70
			8	123.70
26/02/2025	11:18:15.467	9		123.70
			9	123.70
			9	123.70
26/02/2025	11:18:10.252	3		123.64
			3	123.64
			3	123.64
26/02/2025	11:17:21.357	4		123.64
			4	123.64
			4	123.64
26/02/2025	11:17:10.845	2		123.66
			2	123.66
			2	123.66
26/02/2025	11:17:08.482	80		123.66
			80	123.66
			80	123.66
26/02/2025	11:16:34.933	10		123.76
			10	123.76
			10	123.76
26/02/2025	11:16:11.893	20		123.76
			20	123.76
			20	123.76
26/02/2025	11:16:06.308	1		123.74
			1	123.74
			1	123.74
26/02/2025	11:15:54.849	40		123.76
			40	123.76
			40	123.76
26/02/2025	11:15:45.875	1		123.70
			1	123.70
			1	123.70
26/02/2025	11:15:34.496	50		123.78
			50	123.78
			50	123.78
26/02/2025	11:15:29.836	210		123.70
			210	123.70
			210	123.70
26/02/2025	11:15:15.476	10		123.78
			10	123.78
			10	123.78
26/02/2025	11:15:14.648	5		123.78
			5	123.78
			5	123.78
26/02/2025	11:15:14.343	24		123.78
			24	123.78
			24	123.78
26/02/2025	11:15:13.107	2		123.78
			2	123.78
			2	123.78
26/02/2025	11:15:04.596	50		123.82
			50	123.82
			43	123.82
			7	123.82
26/02/2025	11:15:03.592	5		123.82
			5	123.82
			5	123.82
26/02/2025	11:14:40.091	25		123.78
			25	123.78
			25	123.78
26/02/2025	11:14:07.061	4		123.74
			4	123.74
			4	123.74
26/02/2025	11:13:48.938	1		123.80
			1	123.80
			1	123.80
26/02/2025	11:13:31.847	4		123.70
			4	123.70
			4	123.70
26/02/2025	11:13:24.217	40		123.70
			40	123.70
			40	123.70
26/02/2025	11:13:13.699	12		123.68
			12	123.68
			12	123.68
26/02/2025	11:12:46.913	50		123.78
			50	123.78
			50	123.78
26/02/2025	11:12:22.915	100		123.76
			100	123.76
			100	123.76
26/02/2025	11:11:29.355	50		123.76
			50	123.76
			50	123.76
26/02/2025	11:10:57.832	4		123.80
			4	123.80
			4	123.80
26/02/2025	11:10:55.574	1		123.80
			1	123.80
			1	123.80
26/02/2025	11:10:39.822	24		123.82
			24	123.82
			24	123.82
26/02/2025	11:10:35.218	1		123.80
			1	123.80
			1	123.80
26/02/2025	11:10:23.509	167		123.76
			167	123.76
			167	123.76
26/02/2025	11:10:21.275	250		123.78
			250	123.78
			250	123.78
26/02/2025	11:10:19.287	1		123.86
			1	123.86
			1	123.86
26/02/2025	11:10:13.935	10		123.84
			10	123.84
			10	123.84
26/02/2025	11:09:58.434	1		123.84
			1	123.84
			1	123.84
26/02/2025	11:09:40.849	100		123.78
			100	123.78
			100	123.78
26/02/2025	11:09:03.516	1		123.92
			1	123.92
			1	123.92
26/02/2025	11:08:34.559	127		123.82
			127	123.82
			127	123.82
26/02/2025	11:08:33.061	8		123.92
			8	123.92
			8	123.92
26/02/2025	11:08:28.664	5		123.94
			5	123.94
			5	123.94
26/02/2025	11:08:19.481	20		123.86
			20	123.86
			20	123.86
26/02/2025	11:08:15.859	1		123.94
			1	123.94
			1	123.94
26/02/2025	11:08:09.287	200		123.88
			200	123.88
			200	123.88
26/02/2025	11:08:04.943	25		123.86
			25	123.86
			25	123.86
26/02/2025	11:07:51.860	40		123.82
			40	123.82
			40	123.82
26/02/2025	11:07:48.592	50		123.88
			50	123.88
			50	123.88
26/02/2025	11:07:43.006	100		123.88
			100	123.88
			100	123.88
26/02/2025	11:07:32.511	200		123.88
			200	123.88
			200	123.88
26/02/2025	11:07:30.668	200		123.88
			200	123.88
			200	123.88
26/02/2025	11:07:05.610	3		123.86
			3	123.86
			3	123.86
26/02/2025	11:07:03.651	25		123.94
			25	123.94
			25	123.94
26/02/2025	11:06:59.297	100		123.86
			100	123.86
			100	123.86
26/02/2025	11:06:44.832	5		123.88
			5	123.88
			5	123.88
26/02/2025	11:06:43.719	20		123.80
			20	123.80
			20	123.80
26/02/2025	11:06:01.782	4		123.78
			4	123.78
			4	123.78
26/02/2025	11:05:56.432	12		123.68
			12	123.68
			12	123.68
26/02/2025	11:05:37.861	3		123.76
			3	123.76
			3	123.76
26/02/2025	11:05:36.025	3		123.68
			3	123.68
			3	123.68
26/02/2025	11:05:29.280	1		123.76
			1	123.76
			1	123.76
26/02/2025	11:04:38.221	100		123.74
			100	123.74
			100	123.74
26/02/2025	11:04:32.837	30		123.74
			30	123.74
			30	123.74
26/02/2025	11:04:12.073	500		123.68
			90	123.68
			410	123.68
			500	123.68
26/02/2025	11:04:04.043	2		123.66
			2	123.66
			2	123.66
26/02/2025	11:04:03.563	8		123.74
			8	123.74
			8	123.74
26/02/2025	11:03:54.219	40		123.62
			40	123.62
			40	123.62
26/02/2025	11:03:34.638	4		123.70
			4	123.70
			4	123.70
26/02/2025	11:03:33.131	1		123.72
			1	123.72
			1	123.72
26/02/2025	11:03:25.201	15		123.74
			15	123.74
			15	123.74
26/02/2025	11:02:54.640	2		123.58
			2	123.58
			2	123.58
26/02/2025	11:02:50.896	50		123.64
			50	123.64
			50	123.64
26/02/2025	11:02:44.378	20		123.66
			20	123.66
			20	123.66
26/02/2025	11:02:38.034	1		123.66
			1	123.66
			1	123.66
26/02/2025	11:02:36.870	1		123.66
			1	123.66
			1	123.66
26/02/2025	11:02:28.517	16		123.60
			16	123.60
			16	123.60
26/02/2025	11:01:46.958	1		123.62
			1	123.62
			1	123.62
26/02/2025	11:01:31.657	2		123.62
			2	123.62
			2	123.62
26/02/2025	11:01:23.405	50		123.64
			50	123.64
			50	123.64
26/02/2025	11:01:00.807	90		123.52
			90	123.52
			90	123.52
26/02/2025	11:00:57.740	18		123.62
			18	123.62
			18	123.62
26/02/2025	11:00:52.545	10		123.60
			10	123.60
			10	123.60
26/02/2025	11:00:49.207	18		123.60
			18	123.60
			18	123.60
26/02/2025	11:00:26.811	20		123.62
			20	123.62
			20	123.62
26/02/2025	11:00:14.523	25		123.54
			25	123.54
			25	123.54
26/02/2025	11:00:08.320	3		123.58
			3	123.58
			3	123.58
26/02/2025	10:59:59.343	50		123.56
			50	123.56
			50	123.56
26/02/2025	10:59:54.106	15		123.50
			15	123.50
			15	123.50
26/02/2025	10:59:31.310	40		123.50
			40	123.50
			40	123.50
26/02/2025	10:59:23.885	75		123.50
			75	123.50
			75	123.50
26/02/2025	10:59:21.042	9		123.42
			9	123.42
			9	123.42
26/02/2025	10:59:18.507	1		123.50
			1	123.50
			1	123.50
26/02/2025	10:59:10.468	2		123.46
			2	123.46
			2	123.46
26/02/2025	10:58:37.300	1		123.44
			1	123.44
			1	123.44
26/02/2025	10:58:29.193	1		123.38
			1	123.38
			1	123.38
26/02/2025	10:58:17.592	4		123.40
			4	123.40
			4	123.40
26/02/2025	10:58:14.586	1		123.40
			1	123.40
			1	123.40
26/02/2025	10:58:06.024	4		123.34
			4	123.34
			4	123.34
26/02/2025	10:57:54.442	9		123.36
			9	123.36
			9	123.36
26/02/2025	10:57:42.108	160		123.36
			160	123.36
			160	123.36
26/02/2025	10:57:35.917	1		123.34
			1	123.34
			1	123.34
26/02/2025	10:57:31.180	3		123.36
			3	123.36
			3	123.36
26/02/2025	10:57:18.232	10		123.30
			10	123.30
			10	123.30
26/02/2025	10:57:05.285	8		123.28
			8	123.28
			8	123.28
26/02/2025	10:56:52.331	10		123.40
			10	123.40
			10	123.40
26/02/2025	10:56:46.216	200		123.36
			200	123.36
			200	123.36
26/02/2025	10:56:41.163	5		123.44
			5	123.44
			5	123.44
26/02/2025	10:56:25.213	6		123.50
			6	123.50
			6	123.50
26/02/2025	10:56:05.489	1		123.48
			1	123.48
			1	123.48
26/02/2025	10:56:02.254	1		123.42
			1	123.42
			1	123.42
26/02/2025	10:55:58.035	12		123.50
			12	123.50
			12	123.50
26/02/2025	10:55:44.401	2		123.42
			2	123.42
			2	123.42
26/02/2025	10:55:44.091	50		123.42
			50	123.42
			50	123.42
26/02/2025	10:55:41.458	70		123.34
			70	123.34
			70	123.34
26/02/2025	10:55:31.435	100		123.34
			100	123.34
			100	123.34
26/02/2025	10:55:26.429	30		123.40
			30	123.40
			30	123.40
26/02/2025	10:55:15.676	140		123.36
			140	123.36
			140	123.36
26/02/2025	10:55:12.360	4		123.42
			4	123.42
			4	123.42
26/02/2025	10:55:08.304	18		123.42
			18	123.42
			18	123.42
26/02/2025	10:55:01.999	82		123.40
			50	123.40
			82	123.40
			32	123.40
26/02/2025	10:54:59.568	200		123.44
			200	123.44
			200	123.44
26/02/2025	10:54:57.351	20		123.46
			20	123.46
			20	123.46
26/02/2025	10:54:49.317	20		123.50
			20	123.50
			20	123.50
26/02/2025	10:54:39.316	5		123.54
			5	123.54
			5	123.54
26/02/2025	10:54:39.175	3		123.54
			3	123.54
			3	123.54
26/02/2025	10:54:28.490	200		123.46
			200	123.46
			200	123.46
26/02/2025	10:54:20.563	10		123.50
			10	123.50
			10	123.50
26/02/2025	10:54:13.489	20		123.50
			20	123.50
			20	123.50
26/02/2025	10:54:06.465	3		123.46
			3	123.46
			3	123.46
26/02/2025	10:54:01.427	1		123.56
			1	123.56
			1	123.56
26/02/2025	10:53:54.811	15		123.56
			15	123.56
			15	123.56
26/02/2025	10:53:39.206	40		123.54
			40	123.54
			40	123.54
26/02/2025	10:53:25.504	45		123.54
			45	123.54
			45	123.54
26/02/2025	10:52:56.095	10		123.54
			10	123.54
			10	123.54
26/02/2025	10:52:52.168	1		123.54
			1	123.54
			1	123.54
26/02/2025	10:52:39.682	17		123.50
			17	123.50
			17	123.50
26/02/2025	10:52:32.456	7		123.58
			7	123.58
			7	123.58
26/02/2025	10:52:32.315	400		123.58
			400	123.58
			400	123.58
26/02/2025	10:52:21.270	30		123.56
			30	123.56
			30	123.56
26/02/2025	10:52:14.992	3		123.52
			3	123.52
			3	123.52
26/02/2025	10:51:58.752	1		123.56
			1	123.56
			1	123.56
26/02/2025	10:51:58.635	5		123.48
			5	123.48
			5	123.48
26/02/2025	10:51:50.016	161		123.58
			161	123.58
			161	123.58
26/02/2025	10:51:37.560	500		123.58
			500	123.58
			500	123.58
26/02/2025	10:51:36.256	10		123.58
			10	123.58
			10	123.58
26/02/2025	10:51:30.830	20		123.58
			20	123.58
			20	123.58
26/02/2025	10:51:29.179	1		123.60
			1	123.60
			1	123.60
26/02/2025	10:51:26.110	27		123.58
			27	123.58
			27	123.58
26/02/2025	10:51:15.485	1		123.64
			1	123.64
			1	123.64
26/02/2025	10:51:04.516	400		123.58
			400	123.58
			400	123.58
26/02/2025	10:51:02.126	10		123.62
			10	123.62
			10	123.62
26/02/2025	10:50:58.754	140		123.64
			140	123.64
			140	123.64
26/02/2025	10:50:56.290	10		123.58
			10	123.58
			10	123.58
26/02/2025	10:50:51.067	30		123.60
			30	123.60
			30	123.60
26/02/2025	10:50:46.234	1 145		123.66
			2	123.66
			1 145	123.66
			1 143	123.66
26/02/2025	10:50:46.053	601		123.66
			400	123.66
			601	123.66
			201	123.66
26/02/2025	10:50:39.183	3 000		123.66
			3 000	123.66
			3 000	123.66
26/02/2025	10:50:38.499	636		123.64
			400	123.64
			236	123.64
			636	123.64
26/02/2025	10:50:31.891	3 020		123.64
			20	123.64
			3 000	123.64
			3 020	123.64
26/02/2025	10:50:09.245	500		123.58
			500	123.58
			500	123.58
26/02/2025	10:50:09.079	48		123.52
			48	123.52
			48	123.52
26/02/2025	10:49:53.340	2		123.56
			2	123.56
			2	123.56
26/02/2025	10:49:47.067	1		123.56
			1	123.56
			1	123.56
26/02/2025	10:49:42.236	3		123.60
			3	123.60
			3	123.60
26/02/2025	10:49:35.669	3		123.54
			3	123.54
			3	123.54
26/02/2025	10:49:32.782	40		123.54
			40	123.54
			40	123.54
26/02/2025	10:49:32.164	30		123.62
			30	123.62
			30	123.62
26/02/2025	10:49:13.623	7		123.62
			7	123.62
			7	123.62
26/02/2025	10:49:07.219	8		123.60
			8	123.60
			8	123.60
26/02/2025	10:49:02.845	9		123.62
			9	123.62
			9	123.62
26/02/2025	10:48:54.196	500		123.64
			500	123.64
			500	123.64
26/02/2025	10:48:53.621	20		123.54
			20	123.54
			20	123.54
26/02/2025	10:48:30.171	15		123.52
			15	123.52
			15	123.52
26/02/2025	10:48:17.978	12		123.58
			12	123.58
			12	123.58
26/02/2025	10:48:15.849	8		123.50
			8	123.50
			8	123.50
26/02/2025	10:48:12.215	2		123.58
			2	123.58
			2	123.58
26/02/2025	10:47:46.178	75		123.42
			75	123.42
			75	123.42
26/02/2025	10:47:43.748	4		123.48
			4	123.48
			4	123.48
26/02/2025	10:47:21.666	100		123.50
			100	123.50
			100	123.50
26/02/2025	10:47:07.136	2		123.54
			2	123.54
			2	123.54
26/02/2025	10:47:04.487	10		123.56
			10	123.56
			10	123.56
26/02/2025	10:46:55.026	13		123.60
			13	123.60
			13	123.60
26/02/2025	10:46:28.624	8		123.60
			8	123.60
			8	123.60
26/02/2025	10:46:28.470	5		123.60
			5	123.60
			5	123.60
26/02/2025	10:46:24.752	30		123.62
			30	123.62
			30	123.62
26/02/2025	10:46:18.897	10		123.62
			10	123.62
			10	123.62
26/02/2025	10:46:10.529	200		123.60
			200	123.60
			200	123.60
26/02/2025	10:46:10.346	200		123.52
			200	123.52
			200	123.52
26/02/2025	10:46:02.363	5		123.58
			5	123.58
			5	123.58
26/02/2025	10:46:02.150	199		123.50
			199	123.50
			199	123.50
26/02/2025	10:45:56.486	2 631		123.50
			10	123.50
			2 621	123.50
			2 631	123.50
26/02/2025	10:45:45.613	3 369		123.50
			50	123.50
			10	123.50
			3 369	123.50
			309	123.50
			3 000	123.50
26/02/2025	10:45:33.898	500		123.66
			500	123.66
			500	123.66
26/02/2025	10:45:26.681	10		123.68
			10	123.68
			10	123.68
26/02/2025	10:45:20.933	201		123.60
			201	123.60
			201	123.60
26/02/2025	10:45:00.268	500		123.58
			500	123.58
			500	123.58
26/02/2025	10:44:33.534	150		123.54
			150	123.54
			150	123.54
26/02/2025	10:44:18.618	60		123.62
			60	123.62
			60	123.62
26/02/2025	10:44:18.221	50		123.62
			50	123.62
			50	123.62
26/02/2025	10:43:42.399	1		123.44
			1	123.44
			1	123.44
26/02/2025	10:43:40.640	5		123.46
			5	123.46
			5	123.46
26/02/2025	10:43:31.152	40		123.50
			40	123.50
			40	123.50
26/02/2025	10:43:18.007	12		123.56
			12	123.56
			12	123.56
26/02/2025	10:43:16.990	200		123.46
			18	123.46
			200	123.46
			95	123.46
			80	123.46
			7	123.46

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

Deutsche Telekom AG

Bid: 33.99 / Ask: 34.00
Volume: 796 633
-3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
26/02/2025 @ 11:41:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice