Tradegate Exchange

Walmart Inc.

477

433

80.91

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:25.074	13		80.91
			13	80.91
			13	80.91
10/04/2025	21:51:44.310	33		81.10
			33	81.10
			33	81.10
10/04/2025	21:51:04.821	11		81.00
			11	81.00
			11	81.00
10/04/2025	21:43:26.570	50		80.60
			50	80.60
			50	80.60
10/04/2025	21:39:57.169	13		80.98
			13	80.98
			13	80.98
10/04/2025	20:49:37.866	12		80.87
			12	80.87
			12	80.87
10/04/2025	20:49:25.021	13		80.94
			13	80.94
			13	80.94
10/04/2025	20:49:01.140	120		80.92
			120	80.92
			120	80.92
10/04/2025	20:44:11.167	31		81.07
			31	81.07
			31	81.07
10/04/2025	20:43:30.599	30		80.99
			30	80.99
			30	80.99
10/04/2025	20:42:04.354	10		81.01
			10	81.01
			10	81.01
10/04/2025	20:41:53.561	10		81.00
			10	81.00
			10	81.00
10/04/2025	20:40:43.721	3		80.89
			3	80.89
			3	80.89
10/04/2025	20:40:09.279	7		80.97
			7	80.97
			7	80.97
10/04/2025	20:36:26.684	8		80.83
			8	80.83
			8	80.83
10/04/2025	20:34:05.775	3		81.06
			3	81.06
			3	81.06
10/04/2025	20:32:33.039	12		81.10
			12	81.10
			12	81.10
10/04/2025	20:32:28.163	12		81.18
			12	81.18
			12	81.18
10/04/2025	20:32:20.847	2		81.22
			2	81.22
			2	81.22
10/04/2025	20:21:13.509	24		80.82
			24	80.82
			24	80.82
10/04/2025	20:11:54.321	30		80.42
			30	80.42
			30	80.42
10/04/2025	20:08:50.298	100		80.71
			100	80.71
			100	80.71
10/04/2025	20:07:49.606	30		80.95
			30	80.95
			30	80.95
10/04/2025	20:03:47.995	32		81.00
			32	81.00
			32	81.00
10/04/2025	20:00:12.031	33		80.45
			33	80.45
			33	80.45
10/04/2025	19:59:22.689	100		80.55
			100	80.55
			100	80.55
10/04/2025	19:58:51.258	10		80.54
			10	80.54
			10	80.54
10/04/2025	19:58:23.240	12		80.58
			12	80.58
			12	80.58
10/04/2025	19:57:09.582	2		80.58
			2	80.58
			2	80.58
10/04/2025	19:53:52.390	2		80.15
			2	80.15
			2	80.15
10/04/2025	19:51:07.003	2		80.41
			2	80.41
			2	80.41
10/04/2025	19:50:23.358	30		80.12
			30	80.12
			30	80.12
10/04/2025	19:47:33.203	49		80.38
			49	80.38
			49	80.38
10/04/2025	19:47:13.910	1		80.31
			1	80.31
			1	80.31
10/04/2025	19:35:27.905	8		79.77
			8	79.77
			8	79.77
10/04/2025	19:34:11.097	25		80.01
			25	80.01
			25	80.01
10/04/2025	19:28:48.081	1		80.12
			1	80.12
			1	80.12
10/04/2025	19:22:33.428	4		79.23
			4	79.23
			4	79.23
10/04/2025	19:21:21.093	100		79.34
			100	79.34
			100	79.34
10/04/2025	19:17:26.187	10		79.22
			10	79.22
			10	79.22
10/04/2025	19:12:12.775	15		79.09
			15	79.09
			15	79.09
10/04/2025	19:10:17.066	10		79.50
			10	79.50
			10	79.50
10/04/2025	19:03:46.130	3		79.98
			3	79.98
			3	79.98
10/04/2025	18:59:07.919	25		79.78
			25	79.78
			25	79.78
10/04/2025	18:49:21.906	20		79.69
			20	79.69
			20	79.69
10/04/2025	18:47:02.667	13		79.51
			13	79.51
			13	79.51
10/04/2025	18:41:26.241	5		79.82
			5	79.82
			5	79.82
10/04/2025	18:37:05.988	30		79.76
			30	79.76
			30	79.76
10/04/2025	18:30:29.406	10		79.10
			10	79.10
			10	79.10
10/04/2025	18:22:21.777	4		79.00
			4	79.00
			4	79.00
10/04/2025	18:21:17.600	37		79.20
			37	79.20
			37	79.20
10/04/2025	18:17:03.921	50		79.54
			50	79.54
			50	79.54
10/04/2025	18:14:19.638	50		79.60
			50	79.60
			50	79.60
10/04/2025	18:09:18.196	12		79.67
			12	79.67
			12	79.67
10/04/2025	18:08:02.481	20		79.53
			20	79.53
			20	79.53
10/04/2025	18:06:40.554	85		79.32
			85	79.32
			85	79.32
10/04/2025	18:06:32.555	100		79.34
			100	79.34
			100	79.34
10/04/2025	18:04:59.891	65		79.21
			65	79.21
			65	79.21
10/04/2025	18:03:40.215	30		79.40
			30	79.40
			30	79.40
10/04/2025	18:03:32.436	50		79.47
			50	79.47
			50	79.47
10/04/2025	18:01:34.560	60		79.62
			60	79.62
			60	79.62
10/04/2025	17:59:54.338	15		79.73
			15	79.73
			15	79.73
10/04/2025	17:58:34.127	1		79.66
			1	79.66
			1	79.66
10/04/2025	17:58:11.361	50		79.69
			50	79.69
			50	79.69
10/04/2025	17:57:12.794	3		79.72
			3	79.72
			3	79.72
10/04/2025	17:57:08.363	1		79.80
			1	79.80
			1	79.80
10/04/2025	17:44:36.186	1		79.99
			1	79.99
			1	79.99
10/04/2025	17:44:34.583	158		79.88
			158	79.88
			158	79.88
10/04/2025	17:44:23.474	250		79.89
			250	79.89
			250	79.89
10/04/2025	17:44:22.782	250		79.89
			250	79.89
			250	79.89
10/04/2025	17:44:22.082	250		79.88
			250	79.88
			250	79.88
10/04/2025	17:44:21.330	250		79.88
			250	79.88
			250	79.88
10/04/2025	17:44:18.513	125		79.85
			125	79.85
			125	79.85
10/04/2025	17:42:18.555	110		80.08
			110	80.08
			110	80.08
10/04/2025	17:41:25.613	1		80.31
			1	80.31
			1	80.31
10/04/2025	17:38:32.192	134		80.24
			134	80.24
			134	80.24
10/04/2025	17:38:18.053	7		80.37
			7	80.37
			7	80.37
10/04/2025	17:33:24.534	13		80.64
			13	80.64
			13	80.64
10/04/2025	17:32:57.077	10		80.72
			10	80.72
			10	80.72
10/04/2025	17:27:04.050	13		80.81
			13	80.81
			13	80.81
10/04/2025	17:25:20.006	6		80.55
			6	80.55
			6	80.55
10/04/2025	17:25:08.861	150		80.50
			150	80.50
			150	80.50
10/04/2025	17:24:36.973	16		80.60
			16	80.60
			16	80.60
10/04/2025	17:23:47.894	17		80.65
			17	80.65
			17	80.65
10/04/2025	17:23:08.790	47		80.65
			47	80.65
			47	80.65
10/04/2025	17:19:25.390	69		80.79
			69	80.79
			69	80.79
10/04/2025	17:19:07.062	308		80.95
			308	80.95
			308	80.95
10/04/2025	17:18:53.554	13		80.98
			13	80.98
			13	80.98
10/04/2025	17:18:52.536	4		80.97
			4	80.97
			4	80.97
10/04/2025	17:15:59.284	4		80.96
			4	80.96
			4	80.96
10/04/2025	17:15:34.560	11		80.97
			11	80.97
			11	80.97
10/04/2025	17:06:49.453	1		81.29
			1	81.29
			1	81.29
10/04/2025	17:05:50.774	20		81.17
			20	81.17
			20	81.17
10/04/2025	17:04:54.752	10		81.14
			10	81.14
			10	81.14
10/04/2025	17:02:57.188	6		80.95
			6	80.95
			6	80.95
10/04/2025	17:01:25.844	1		80.87
			1	80.87
			1	80.87
10/04/2025	17:01:07.390	25		80.98
			25	80.98
			25	80.98
10/04/2025	17:00:38.947	136		80.96
			136	80.96
			136	80.96
10/04/2025	16:58:29.195	13		81.01
			13	81.01
			13	81.01
10/04/2025	16:58:11.260	20		81.02
			20	81.02
			20	81.02
10/04/2025	16:48:42.269	92		81.86
			92	81.86
			92	81.86
10/04/2025	16:46:34.553	15		82.11
			15	82.11
			15	82.11
10/04/2025	16:42:03.743	10		82.28
			10	82.28
			10	82.28
10/04/2025	16:41:42.252	50		82.42
			50	82.42
			50	82.42
10/04/2025	16:36:50.834	100		82.35
			100	82.35
			100	82.35
10/04/2025	16:35:42.245	50		82.12
			50	82.12
			50	82.12
10/04/2025	16:34:29.969	10		81.95
			10	81.95
			10	81.95
10/04/2025	16:33:18.911	11		81.91
			11	81.91
			11	81.91
10/04/2025	16:27:38.228	20		81.77
			20	81.77
			20	81.77
10/04/2025	16:25:39.261	200		81.51
			200	81.51
			200	81.51
10/04/2025	16:18:29.755	12		81.47
			12	81.47
			12	81.47
10/04/2025	16:15:07.273	55		81.50
			55	81.50
			55	81.50
10/04/2025	16:06:59.122	50		81.50
			50	81.50
			50	81.50
10/04/2025	16:06:21.346	38		81.63
			38	81.63
			38	81.63
10/04/2025	16:03:23.078	79		81.53
			79	81.53
			79	81.53
10/04/2025	16:02:32.507	7		81.34
			7	81.34
			7	81.34
10/04/2025	16:01:51.910	38		81.10
			38	81.10
			38	81.10
10/04/2025	16:00:03.524	1		81.32
			1	81.32
			1	81.32
10/04/2025	15:59:14.816	12		81.25
			12	81.25
			12	81.25
10/04/2025	15:57:52.354	21		81.18
			21	81.18
			21	81.18
10/04/2025	15:57:27.244	25		81.17
			25	81.17
			25	81.17
10/04/2025	15:50:57.612	1 147		81.77
			1 147	81.77
			1 147	81.77
10/04/2025	15:49:56.926	6		81.80
			6	81.80
			6	81.80
10/04/2025	15:47:20.312	50		81.87
			50	81.87
			50	81.87
10/04/2025	15:46:34.015	15		81.71
			15	81.71
			15	81.71
10/04/2025	15:46:20.720	1		81.68
			1	81.68
			1	81.68
10/04/2025	15:46:12.674	31		81.62
			31	81.62
			31	81.62
10/04/2025	15:45:11.482	1		81.63
			1	81.63
			1	81.63
10/04/2025	15:44:34.940	33		81.62
			33	81.62
			33	81.62
10/04/2025	15:41:20.361	4		81.61
			4	81.61
			4	81.61
10/04/2025	15:38:43.449	48		82.04
			48	82.04
			48	82.04
10/04/2025	15:38:39.224	12		82.01
			12	82.01
			12	82.01
10/04/2025	15:38:07.401	3		81.88
			3	81.88
			3	81.88
10/04/2025	15:37:57.937	48		81.88
			48	81.88
			48	81.88
10/04/2025	15:36:48.932	1		81.97
			1	81.97
			1	81.97
10/04/2025	15:36:05.250	50		82.00
			50	82.00
			50	82.00
10/04/2025	15:35:05.816	100		81.79
			100	81.79
			100	81.79
10/04/2025	15:34:56.753	90		81.82
			90	81.82
			90	81.82
10/04/2025	15:32:03.331	210		81.55
			210	81.55
			210	81.55
10/04/2025	15:31:36.389	30		81.00
			30	81.00
			30	81.00
10/04/2025	15:30:44.203	50		80.50
			50	80.50
			20	80.50
			30	80.50
10/04/2025	15:25:15.198	4		80.01
			4	80.01
			4	80.01
10/04/2025	15:20:23.731	20		80.05
			20	80.05
			20	80.05
10/04/2025	15:17:25.079	15		80.05
			15	80.05
			15	80.05
10/04/2025	15:09:24.671	12		80.16
			12	80.16
			12	80.16
10/04/2025	15:08:15.438	16		80.21
			16	80.21
			16	80.21
10/04/2025	15:07:35.385	249		80.11
			249	80.11
			249	80.11
10/04/2025	15:04:36.983	64		79.61
			64	79.61
			64	79.61
10/04/2025	14:59:06.821	25		79.77
			25	79.77
			25	79.77
10/04/2025	14:51:42.939	100		79.51
			100	79.51
			100	79.51
10/04/2025	14:48:31.314	131		79.67
			131	79.67
			131	79.67
10/04/2025	14:47:32.467	6		79.66
			6	79.66
			6	79.66
10/04/2025	14:47:14.176	65		79.67
			65	79.67
			65	79.67
10/04/2025	14:47:11.008	65		79.67
			65	79.67
			65	79.67
10/04/2025	14:46:18.588	45		79.67
			45	79.67
			45	79.67
10/04/2025	14:44:32.037	30		79.77
			30	79.77
			30	79.77
10/04/2025	14:44:10.867	65		79.67
			65	79.67
			65	79.67
10/04/2025	14:40:56.694	65		79.67
			65	79.67
			65	79.67
10/04/2025	14:37:56.690	50		79.79
			50	79.79
			50	79.79
10/04/2025	14:37:31.828	65		79.67
			65	79.67
			65	79.67
10/04/2025	14:36:43.549	120		79.84
			120	79.84
			120	79.84
10/04/2025	14:32:34.126	120		79.90
			120	79.90
			120	79.90
10/04/2025	14:31:35.453	62		79.86
			62	79.86
			62	79.86
10/04/2025	14:24:55.313	16		79.96
			16	79.96
			16	79.96
10/04/2025	14:22:56.203	27		79.80
			27	79.80
			27	79.80
10/04/2025	14:22:25.756	19		79.81
			19	79.81
			19	79.81
10/04/2025	14:19:18.017	43		79.84
			43	79.84
			43	79.84
10/04/2025	14:18:42.812	86		80.06
			86	80.06
			86	80.06
10/04/2025	14:14:46.556	2		80.07
			2	80.07
			2	80.07
10/04/2025	14:12:19.316	48		80.10
			48	80.10
			48	80.10
10/04/2025	14:11:07.821	7		80.13
			7	80.13
			7	80.13
10/04/2025	14:10:32.126	29		79.92
			29	79.92
			29	79.92
10/04/2025	14:08:32.475	20		79.95
			20	79.95
			20	79.95
10/04/2025	14:07:10.988	29		79.95
			29	79.95
			29	79.95
10/04/2025	14:06:14.569	3		80.19
			3	80.19
			3	80.19
10/04/2025	13:52:56.843	4		80.33
			4	80.33
			4	80.33
10/04/2025	13:52:04.361	3		80.17
			3	80.17
			3	80.17
10/04/2025	13:47:29.323	35		80.26
			35	80.26
			35	80.26
10/04/2025	13:44:15.080	20		80.28
			20	80.28
			20	80.28
10/04/2025	13:38:06.263	300		80.15
			300	80.15
			300	80.15
10/04/2025	13:37:40.352	25		80.29
			25	80.29
			25	80.29
10/04/2025	13:37:13.560	67		80.11
			67	80.11
			67	80.11
10/04/2025	13:34:55.653	12		80.25
			12	80.25
			12	80.25
10/04/2025	13:31:26.790	50		80.15
			50	80.15
			50	80.15
10/04/2025	13:27:36.353	10		80.20
			10	80.20
			10	80.20
10/04/2025	13:22:59.042	70		80.03
			70	80.03
			70	80.03
10/04/2025	13:22:32.203	47		80.17
			47	80.17
			47	80.17
10/04/2025	13:20:31.171	32		80.26
			32	80.26
			32	80.26
10/04/2025	13:20:08.833	2		80.25
			2	80.25
			2	80.25
10/04/2025	13:18:36.323	10		80.24
			10	80.24
			10	80.24
10/04/2025	13:11:52.492	24		80.18
			24	80.18
			24	80.18
10/04/2025	13:06:49.124	57		80.15
			57	80.15
			57	80.15
10/04/2025	13:05:51.666	3		80.18
			3	80.18
			3	80.18
10/04/2025	13:04:48.709	5		80.18
			5	80.18
			5	80.18
10/04/2025	13:00:41.467	100		80.15
			100	80.15
			100	80.15
10/04/2025	13:00:39.939	1		79.91
			1	79.91
			1	79.91
10/04/2025	13:00:14.869	18		80.17
			18	80.17
			18	80.17
10/04/2025	12:59:22.086	36		80.00
			16	80.00
			20	80.00
			36	80.00
10/04/2025	12:58:54.307	64		80.06
			64	80.06
			64	80.06
10/04/2025	12:57:44.387	64		80.06
			64	80.06
			64	80.06
10/04/2025	12:57:35.054	64		80.06
			64	80.06
			64	80.06
10/04/2025	12:57:34.252	64		80.06
			64	80.06
			64	80.06
10/04/2025	12:57:29.052	25		80.15
			25	80.15
			25	80.15
10/04/2025	12:56:55.798	1		80.06
			1	80.06
			1	80.06
10/04/2025	12:56:54.994	1		80.06
			1	80.06
			1	80.06
10/04/2025	12:56:54.293	1		80.06
			1	80.06
			1	80.06
10/04/2025	12:56:53.490	1		80.06
			1	80.06
			1	80.06
10/04/2025	12:56:52.785	1		80.06
			1	80.06
			1	80.06
10/04/2025	12:56:52.085	1		80.06
			1	80.06
			1	80.06
10/04/2025	12:56:39.341	64		80.06
			64	80.06
			64	80.06
10/04/2025	12:56:38.430	1		80.07
			1	80.07
			1	80.07
10/04/2025	12:55:55.447	30		80.09
			30	80.09
			30	80.09
10/04/2025	12:55:19.563	235		80.12
			235	80.12
			235	80.12
10/04/2025	12:51:49.747	30		80.30
			30	80.30
			30	80.30
10/04/2025	12:40:32.942	1		80.24
			1	80.24
			1	80.24
10/04/2025	12:40:02.479	30		80.24
			30	80.24
			30	80.24
10/04/2025	12:39:51.222	400		80.24
			400	80.24
			400	80.24
10/04/2025	12:38:37.310	150		80.23
			150	80.23
			150	80.23
10/04/2025	12:38:37.244	250		80.23
			250	80.23
			250	80.23
10/04/2025	12:38:22.035	52		80.19
			52	80.19
			52	80.19
10/04/2025	12:36:06.189	30		80.27
			30	80.27
			30	80.27
10/04/2025	12:35:16.072	10		80.26
			10	80.26
			10	80.26
10/04/2025	12:34:07.166	15		80.09
			15	80.09
			15	80.09
10/04/2025	12:33:04.941	20		80.30
			20	80.30
			20	80.30
10/04/2025	12:31:49.328	3		80.30
			3	80.30
			3	80.30
10/04/2025	12:30:40.306	200		80.26
			200	80.26
			200	80.26
10/04/2025	12:29:21.010	49		80.27
			49	80.27
			49	80.27
10/04/2025	12:27:58.653	79		80.24
			79	80.24
			79	80.24
10/04/2025	12:25:47.549	1		80.21
			1	80.21
			1	80.21
10/04/2025	12:24:01.475	90		80.05
			90	80.05
			90	80.05
10/04/2025	12:23:54.212	33		80.04
			33	80.04
			33	80.04
10/04/2025	12:14:15.908	25		80.16
			25	80.16
			25	80.16
10/04/2025	12:12:58.747	13		80.22
			13	80.22
			13	80.22
10/04/2025	12:10:03.332	9		79.97
			9	79.97
			9	79.97
10/04/2025	12:06:56.225	201		79.77
			1	79.77
			200	79.77
			201	79.77
10/04/2025	11:58:59.289	15		80.02
			15	80.02
			15	80.02
10/04/2025	11:56:42.129	7		80.09
			7	80.09
			7	80.09
10/04/2025	11:56:37.225	25		80.09
			25	80.09
			25	80.09
10/04/2025	11:53:04.452	30		80.13
			30	80.13
			30	80.13
10/04/2025	11:52:30.754	18		80.11
			18	80.11
			18	80.11
10/04/2025	11:51:12.246	12		80.12
			12	80.12
			12	80.12
10/04/2025	11:49:09.853	8		80.14
			8	80.14
			8	80.14
10/04/2025	11:45:48.306	124		80.14
			124	80.14
			124	80.14
10/04/2025	11:43:07.330	49		80.15
			49	80.15
			49	80.15
10/04/2025	11:42:00.091	63		80.16
			63	80.16
			63	80.16
10/04/2025	11:41:49.772	25		80.16
			25	80.16
			25	80.16
10/04/2025	11:40:08.395	50		80.17
			50	80.17
			50	80.17
10/04/2025	11:38:36.497	125		80.19
			125	80.19
			125	80.19
10/04/2025	11:38:05.019	37		80.19
			37	80.19
			37	80.19
10/04/2025	11:34:43.550	30		79.99
			30	79.99
			30	79.99
10/04/2025	11:33:54.333	375		80.00
			375	80.00
			375	80.00
10/04/2025	11:33:52.765	100		80.17
			100	80.17
			100	80.17
10/04/2025	11:31:26.557	20		79.88
			20	79.88
			20	79.88
10/04/2025	11:29:59.743	1		79.78
			1	79.78
			1	79.78
10/04/2025	11:29:55.333	5		79.90
			5	79.90
			5	79.90
10/04/2025	11:29:41.444	43		79.67
			43	79.67
			43	79.67
10/04/2025	11:29:29.498	84		79.90
			84	79.90
			84	79.90
10/04/2025	11:27:39.237	20		79.67
			20	79.67
			20	79.67
10/04/2025	11:26:23.383	100		79.73
			100	79.73
			100	79.73
10/04/2025	11:26:01.957	2		80.09
			2	80.09
			2	80.09
10/04/2025	11:19:01.931	39		79.92
			39	79.92
			39	79.92
10/04/2025	11:14:51.222	19		79.83
			19	79.83
			19	79.83
10/04/2025	11:13:30.347	200		79.80
			200	79.80
			200	79.80
10/04/2025	11:10:16.468	129		79.67
			129	79.67
			129	79.67
10/04/2025	11:07:24.296	200		79.88
			200	79.88
			200	79.88
10/04/2025	11:06:12.911	4		79.91
			4	79.91
			4	79.91
10/04/2025	11:02:21.989	400		79.83
			400	79.83
			400	79.83
10/04/2025	11:02:11.444	47		79.83
			47	79.83
			47	79.83
10/04/2025	11:01:49.859	40		79.82
			40	79.82
			40	79.82
10/04/2025	10:57:55.460	10		80.07
			10	80.07
			10	80.07
10/04/2025	10:54:38.290	14		80.03
			14	80.03
			14	80.03
10/04/2025	10:53:57.137	16		80.21
			16	80.21
			16	80.21
10/04/2025	10:51:05.437	37		80.15
			36	80.15
			1	80.15
			37	80.15
10/04/2025	10:50:42.064	25		79.86
			25	79.86
			25	79.86
10/04/2025	10:50:11.441	200		80.00
			200	80.00
			200	80.00
10/04/2025	10:50:11.112	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:10.409	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:09.606	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:08.901	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:08.299	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:07.595	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:06.890	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:06.187	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:05.404	1		80.01
			1	80.01
			1	80.01
10/04/2025	10:50:05.279	200		80.01
			200	80.01
			200	80.01
10/04/2025	10:49:47.501	200		80.06
			200	80.06
			200	80.06
10/04/2025	10:49:43.887	200		80.06
			200	80.06
			200	80.06
10/04/2025	10:48:11.582	40		79.79
			40	79.79
			40	79.79
10/04/2025	10:44:21.805	70		79.77
			70	79.77
			70	79.77
10/04/2025	10:43:35.909	300		79.75
			300	79.75
			300	79.75
10/04/2025	10:43:35.240	200		79.75
			200	79.75
			200	79.75
10/04/2025	10:43:35.181	400		79.75
			400	79.75
			400	79.75
10/04/2025	10:43:34.787	271		79.53
			271	79.53
			271	79.53
10/04/2025	10:43:10.590	400		79.76
			400	79.76
			400	79.76
10/04/2025	10:37:37.306	64		79.54
			64	79.54
			64	79.54
10/04/2025	10:33:32.084	13		79.47
			13	79.47
			13	79.47
10/04/2025	10:29:58.232	57		79.78
			57	79.78
			57	79.78
10/04/2025	10:29:50.707	20		79.88
			20	79.88
			20	79.88
10/04/2025	10:28:25.660	33		79.80
			33	79.80
			33	79.80
10/04/2025	10:28:13.680	10		79.90
			10	79.90
			10	79.90
10/04/2025	10:28:00.391	20		79.89
			20	79.89
			20	79.89
10/04/2025	10:25:04.035	93		79.81
			93	79.81
			33	79.81
			60	79.81
10/04/2025	10:24:10.899	5		79.93
			5	79.93
			5	79.93
10/04/2025	10:23:31.701	3		79.91
			3	79.91
			3	79.91
10/04/2025	10:23:03.375	124		80.00
			124	80.00
			124	80.00
10/04/2025	10:21:15.394	25		80.06
			25	80.06
			25	80.06
10/04/2025	10:21:13.770	2		80.23
			2	80.23
			2	80.23
10/04/2025	10:15:46.131	1		80.23
			1	80.23
			1	80.23
10/04/2025	10:11:31.040	15		80.49
			15	80.49
			15	80.49
10/04/2025	10:10:52.712	1		80.49
			1	80.49
			1	80.49
10/04/2025	10:05:45.384	63		80.01
			63	80.01
			63	80.01
10/04/2025	10:05:42.959	94		80.01
			94	80.01
			94	80.01
10/04/2025	10:03:11.668	50		80.01
			50	80.01
			50	80.01
10/04/2025	10:01:54.658	20		80.49
			20	80.49
			20	80.49
10/04/2025	09:58:58.149	100		80.19
			100	80.19
			100	80.19
10/04/2025	09:58:57.548	45		80.19
			45	80.19
			45	80.19
10/04/2025	09:57:49.299	144		80.19
			144	80.19
			144	80.19
10/04/2025	09:57:23.059	1		80.21
			1	80.21
			1	80.21
10/04/2025	09:55:59.714	250		80.27
			250	80.27
			250	80.27
10/04/2025	09:54:28.166	10		80.30
			10	80.30
			10	80.30
10/04/2025	09:51:43.154	100		79.95
			100	79.95
			100	79.95
10/04/2025	09:49:55.261	2		80.54
			2	80.54
			2	80.54
10/04/2025	09:49:07.888	18		79.97
			18	79.97
			18	79.97
10/04/2025	09:48:36.886	50		80.26
			50	80.26
			50	80.26
10/04/2025	09:47:50.148	1		80.39
			1	80.39
			1	80.39
10/04/2025	09:46:02.337	64		80.00
			64	80.00
			64	80.00
10/04/2025	09:46:01.533	64		80.00
			64	80.00
			64	80.00
10/04/2025	09:46:00.856	64		80.00
			64	80.00
			64	80.00
10/04/2025	09:46:00.123	64		80.00
			64	80.00
			64	80.00
10/04/2025	09:45:59.621	75		79.88
			75	79.88
			13	79.88
			32	79.88
			20	79.88
			10	79.88
10/04/2025	09:44:28.459	20		80.50
			20	80.50
			20	80.50

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