Tradegate Exchange

Nvidia Corp.

1725

1179

103.02

Date	Time	Volume	Order Volume	Price
07/03/2025	09:28:11.990	1		103.02
			1	103.02
			1	103.02
07/03/2025	09:28:09.120	5		103.16
			5	103.16
			5	103.16
07/03/2025	09:28:07.751	3		103.14
			3	103.14
			3	103.14
07/03/2025	09:28:06.061	1		103.14
			1	103.14
			1	103.14
07/03/2025	09:28:03.515	10		103.14
			10	103.14
			10	103.14
07/03/2025	09:28:03.184	10		103.14
			10	103.14
			10	103.14
07/03/2025	09:27:59.900	3		103.04
			3	103.04
			3	103.04
07/03/2025	09:27:56.631	10		103.04
			10	103.04
			10	103.04
07/03/2025	09:27:55.386	100		103.18
			100	103.18
			100	103.18
07/03/2025	09:27:48.543	2		103.18
			2	103.18
			2	103.18
07/03/2025	09:27:45.694	30		103.18
			30	103.18
			30	103.18
07/03/2025	09:27:43.589	5		103.16
			5	103.16
			5	103.16
07/03/2025	09:27:39.279	10		103.04
			10	103.04
			10	103.04
07/03/2025	09:27:20.780	20		103.04
			20	103.04
			20	103.04
07/03/2025	09:27:15.729	100		103.00
			100	103.00
			100	103.00
07/03/2025	09:27:04.885	100		103.00
			10	103.00
			10	103.00
			1	103.00
			2	103.00
			1	103.00
			32	103.00
			6	103.00
			5	103.00
			8	103.00
			100	103.00
			25	103.00
07/03/2025	09:27:00.837	358		103.00
			5	103.00
			250	103.00
			353	103.00
			100	103.00
			1	103.00
			7	103.00
07/03/2025	09:25:26.975	500		102.98
			500	102.98
			500	102.98
07/03/2025	09:25:16.978	25		103.02
			25	103.02
			25	103.02
07/03/2025	09:25:08.601	7		103.02
			7	103.02
			7	103.02
07/03/2025	09:25:05.534	2		103.02
			2	103.02
			2	103.02
07/03/2025	09:25:02.446	235		102.98
			235	102.98
			235	102.98
07/03/2025	09:24:50.010	7		103.02
			7	103.02
			7	103.02
07/03/2025	09:24:44.425	5		103.06
			5	103.06
			5	103.06
07/03/2025	09:24:38.169	18		102.98
			18	102.98
			18	102.98
07/03/2025	09:24:28.425	500		102.96
			500	102.96
			475	102.96
			25	102.96
07/03/2025	09:24:24.213	30		103.04
			30	103.04
			30	103.04
07/03/2025	09:24:16.402	20		102.96
			20	102.96
			20	102.96
07/03/2025	09:24:04.703	5		103.04
			5	103.04
			5	103.04
07/03/2025	09:23:58.173	49		103.04
			49	103.04
			49	103.04
07/03/2025	09:23:53.175	5		103.04
			5	103.04
			5	103.04
07/03/2025	09:23:36.495	15		103.04
			15	103.04
			15	103.04
07/03/2025	09:23:28.741	70		102.96
			70	102.96
			70	102.96
07/03/2025	09:23:17.676	1		103.06
			1	103.06
			1	103.06
07/03/2025	09:23:16.777	80		102.96
			80	102.96
			80	102.96
07/03/2025	09:23:16.707	8		103.06
			8	103.06
			8	103.06
07/03/2025	09:23:16.443	99		102.96
			99	102.96
			99	102.96
07/03/2025	09:23:16.350	500		102.96
			500	102.96
			500	102.96
07/03/2025	09:23:16.240	1		103.06
			1	103.06
			1	103.06
07/03/2025	09:23:15.745	400		103.04
			53	103.04
			400	103.04
			347	103.04
07/03/2025	09:23:13.524	1		103.04
			1	103.04
			1	103.04
07/03/2025	09:23:11.946	2		103.04
			2	103.04
			2	103.04
07/03/2025	09:23:11.189	8		103.04
			8	103.04
			8	103.04
07/03/2025	09:23:10.414	10		103.04
			10	103.04
			10	103.04
07/03/2025	09:23:05.314	157		102.94
			4	102.94
			50	102.94
			157	102.94
			103	102.94
07/03/2025	09:22:39.591	500		102.94
			500	102.94
			500	102.94
07/03/2025	09:22:32.526	58		102.96
			58	102.96
			58	102.96
07/03/2025	09:22:30.218	1		102.96
			1	102.96
			1	102.96
07/03/2025	09:22:29.715	4		102.92
			4	102.92
			4	102.92
07/03/2025	09:22:24.268	98		102.94
			98	102.94
			98	102.94
07/03/2025	09:22:21.918	1		102.96
			1	102.96
			1	102.96
07/03/2025	09:22:21.104	300		102.96
			300	102.96
			300	102.96
07/03/2025	09:22:18.221	2		102.96
			2	102.96
			2	102.96
07/03/2025	09:22:13.693	1		102.96
			1	102.96
			1	102.96
07/03/2025	09:22:06.358	100		102.96
			100	102.96
			100	102.96
07/03/2025	09:21:59.776	4		102.92
			4	102.92
			4	102.92
07/03/2025	09:21:54.756	50		102.92
			50	102.92
			50	102.92
07/03/2025	09:21:41.472	1		103.02
			1	103.02
			1	103.02
07/03/2025	09:21:39.843	1		103.02
			1	103.02
			1	103.02
07/03/2025	09:21:39.465	25		103.02
			25	103.02
			25	103.02
07/03/2025	09:21:28.220	10		103.04
			10	103.04
			10	103.04
07/03/2025	09:21:19.730	10		103.10
			10	103.10
			10	103.10
07/03/2025	09:21:14.914	25		103.08
			25	103.08
			25	103.08
07/03/2025	09:21:10.073	15		103.06
			15	103.06
			15	103.06
07/03/2025	09:20:55.386	10		103.02
			10	103.02
			10	103.02
07/03/2025	09:20:53.593	5		103.02
			5	103.02
			5	103.02
07/03/2025	09:20:53.409	2		102.92
			2	102.92
			2	102.92
07/03/2025	09:20:52.512	13		103.02
			13	103.02
			13	103.02
07/03/2025	09:20:49.280	1		103.02
			1	103.02
			1	103.02
07/03/2025	09:20:48.816	6		103.02
			6	103.02
			6	103.02
07/03/2025	09:20:45.660	40		103.02
			40	103.02
			40	103.02
07/03/2025	09:20:43.235	10		103.02
			10	103.02
			10	103.02
07/03/2025	09:20:39.566	40		102.92
			40	102.92
			40	102.92
07/03/2025	09:20:32.362	5		103.00
			5	103.00
			5	103.00
07/03/2025	09:20:29.062	200		102.88
			200	102.88
			200	102.88
07/03/2025	09:20:22.143	20		103.00
			20	103.00
			20	103.00
07/03/2025	09:20:13.791	20		102.98
			20	102.98
			20	102.98
07/03/2025	09:20:12.678	4		103.00
			4	103.00
			4	103.00
07/03/2025	09:20:11.927	10		103.10
			10	103.10
			10	103.10
07/03/2025	09:20:11.527	200		103.02
			200	103.02
			200	103.02
07/03/2025	09:20:05.826	8		103.10
			8	103.10
			8	103.10
07/03/2025	09:19:57.991	7		103.08
			7	103.08
			7	103.08
07/03/2025	09:19:57.486	30		103.08
			30	103.08
			30	103.08
07/03/2025	09:19:32.178	10		103.14
			10	103.14
			10	103.14
07/03/2025	09:19:29.467	75		103.02
			75	103.02
			75	103.02
07/03/2025	09:19:20.082	450		103.12
			450	103.12
			450	103.12
07/03/2025	09:19:16.891	5		103.12
			5	103.12
			5	103.12
07/03/2025	09:19:16.738	140		103.00
			140	103.00
			140	103.00
07/03/2025	09:19:16.502	500		103.00
			500	103.00
			500	103.00
07/03/2025	09:19:16.273	500		103.00
			500	103.00
			500	103.00
07/03/2025	09:18:49.987	500		103.00
			500	103.00
			500	103.00
07/03/2025	09:18:49.796	560		103.00
			15	103.00
			10	103.00
			18	103.00
			560	103.00
			17	103.00
			500	103.00
07/03/2025	09:18:35.735	500		103.04
			500	103.04
			500	103.04
07/03/2025	09:18:35.676	500		103.04
			500	103.04
			500	103.04
07/03/2025	09:18:34.315	10		103.16
			10	103.16
			10	103.16
07/03/2025	09:18:26.987	100		103.16
			100	103.16
			100	103.16
07/03/2025	09:18:08.188	40		103.14
			40	103.14
			40	103.14
07/03/2025	09:18:05.203	50		103.16
			50	103.16
			50	103.16
07/03/2025	09:18:01.042	10		103.18
			10	103.18
			10	103.18
07/03/2025	09:17:54.362	10		103.18
			10	103.18
			10	103.18
07/03/2025	09:17:54.216	2		103.18
			2	103.18
			2	103.18
07/03/2025	09:17:50.313	2		103.18
			2	103.18
			2	103.18
07/03/2025	09:17:45.432	1		103.12
			1	103.12
			1	103.12
07/03/2025	09:17:42.573	30		103.14
			30	103.14
			30	103.14
07/03/2025	09:17:35.058	20		103.08
			20	103.08
			20	103.08
07/03/2025	09:17:33.883	3		103.16
			3	103.16
			3	103.16
07/03/2025	09:17:24.506	2		103.12
			2	103.12
			2	103.12
07/03/2025	09:17:19.283	1		103.12
			1	103.12
			1	103.12
07/03/2025	09:17:16.996	200		103.04
			200	103.04
			200	103.04
07/03/2025	09:16:33.416	10		103.16
			10	103.16
			10	103.16
07/03/2025	09:16:33.129	44		103.10
			44	103.10
			44	103.10
07/03/2025	09:16:29.193	65		103.08
			65	103.08
			65	103.08
07/03/2025	09:15:58.461	190		103.04
			20	103.04
			190	103.04
			170	103.04
07/03/2025	09:15:51.664	20		103.00
			20	103.00
			20	103.00
07/03/2025	09:15:47.567	50		103.14
			50	103.14
			50	103.14
07/03/2025	09:15:44.504	370		103.00
			370	103.00
			370	103.00
07/03/2025	09:15:42.078	5		103.14
			5	103.14
			5	103.14
07/03/2025	09:15:25.949	10		103.10
			10	103.10
			10	103.10
07/03/2025	09:15:24.170	5		103.10
			5	103.10
			5	103.10
07/03/2025	09:15:23.573	6		103.10
			6	103.10
			6	103.10
07/03/2025	09:15:12.035	5		103.12
			5	103.12
			5	103.12
07/03/2025	09:15:09.084	11		103.12
			11	103.12
			11	103.12
07/03/2025	09:15:07.893	35		102.96
			35	102.96
			35	102.96
07/03/2025	09:15:07.481	10		103.00
			10	103.00
			10	103.00
07/03/2025	09:15:03.624	8		103.12
			8	103.12
			8	103.12
07/03/2025	09:15:00.222	18		103.06
			18	103.06
			18	103.06
07/03/2025	09:14:52.507	20		103.06
			20	103.06
			20	103.06
07/03/2025	09:14:50.936	10		103.06
			10	103.06
			10	103.06
07/03/2025	09:14:41.760	251		103.16
			251	103.16
			251	103.16
07/03/2025	09:14:33.250	60		103.16
			60	103.16
			50	103.16
			10	103.16
07/03/2025	09:14:29.206	5		103.10
			5	103.10
			5	103.10
07/03/2025	09:14:28.639	3		103.10
			3	103.10
			3	103.10
07/03/2025	09:14:27.991	211		103.00
			11	103.00
			200	103.00
			211	103.00
07/03/2025	09:14:26.896	50		102.90
			50	102.90
			50	102.90
07/03/2025	09:14:24.931	200		102.98
			200	102.98
			200	102.98
07/03/2025	09:14:19.660	39		102.90
			39	102.90
			1	102.90
			38	102.90
07/03/2025	09:14:15.915	580		103.06
			50	103.06
			30	103.06
			500	103.06
			180	103.06
			400	103.06
07/03/2025	09:13:39.166	400		103.06
			400	103.06
			400	103.06
07/03/2025	09:13:35.659	100		103.06
			100	103.06
			100	103.06
07/03/2025	09:13:33.933	1		103.14
			1	103.14
			1	103.14
07/03/2025	09:13:26.762	100		103.06
			100	103.06
			100	103.06
07/03/2025	09:13:25.675	1		103.06
			1	103.06
			1	103.06
07/03/2025	09:13:19.906	9		103.16
			9	103.16
			9	103.16
07/03/2025	09:13:19.224	4		103.16
			4	103.16
			4	103.16
07/03/2025	09:13:14.448	20		103.18
			20	103.18
			20	103.18
07/03/2025	09:13:14.245	50		103.10
			50	103.10
			50	103.10
07/03/2025	09:13:13.466	400		103.06
			400	103.06
			400	103.06
07/03/2025	09:13:13.277	7		103.10
			7	103.10
			7	103.10
07/03/2025	09:13:07.573	40		103.18
			40	103.18
			40	103.18
07/03/2025	09:12:59.974	4		103.08
			4	103.08
			4	103.08
07/03/2025	09:12:57.119	150		103.06
			150	103.06
			150	103.06
07/03/2025	09:12:44.738	174		103.08
			174	103.08
			174	103.08
07/03/2025	09:12:44.035	200		103.08
			200	103.08
			200	103.08
07/03/2025	09:12:43.231	20		103.08
			20	103.08
			20	103.08
07/03/2025	09:12:42.528	195		103.08
			195	103.08
			195	103.08
07/03/2025	09:12:40.215	249		103.06
			227	103.06
			17	103.06
			249	103.06
			3	103.06
			1	103.06
			1	103.06
07/03/2025	09:12:26.986	400		103.04
			400	103.04
			400	103.04
07/03/2025	09:12:26.065	4		103.04
			4	103.04
			4	103.04
07/03/2025	09:12:17.387	13		103.00
			13	103.00
			13	103.00
07/03/2025	09:12:09.100	100		102.94
			100	102.94
			100	102.94
07/03/2025	09:12:07.334	15		103.04
			15	103.04
			15	103.04
07/03/2025	09:12:04.055	10		103.04
			10	103.04
			10	103.04
07/03/2025	09:11:46.576	12		103.02
			12	103.02
			12	103.02
07/03/2025	09:11:36.900	500		102.84
			500	102.84
			500	102.84
07/03/2025	09:11:32.437	500		102.88
			500	102.88
			500	102.88
07/03/2025	09:11:30.685	200		102.92
			200	102.92
			200	102.92
07/03/2025	09:11:21.590	5		103.00
			5	103.00
			5	103.00
07/03/2025	09:11:20.124	12		103.02
			12	103.02
			12	103.02
07/03/2025	09:11:15.541	40		103.00
			40	103.00
			40	103.00
07/03/2025	09:11:12.097	40		103.00
			40	103.00
			40	103.00
07/03/2025	09:11:04.844	7		103.00
			7	103.00
			7	103.00
07/03/2025	09:11:03.415	35		102.88
			35	102.88
			35	102.88
07/03/2025	09:10:45.268	5		102.94
			5	102.94
			5	102.94
07/03/2025	09:10:39.570	500		102.94
			500	102.94
			500	102.94
07/03/2025	09:10:39.268	300		102.96
			300	102.96
			300	102.96
07/03/2025	09:10:38.889	2		103.00
			2	103.00
			2	103.00
07/03/2025	09:10:30.259	10		103.00
			10	103.00
			10	103.00
07/03/2025	09:10:25.649	5		103.00
			5	103.00
			5	103.00
07/03/2025	09:10:16.377	50		102.98
			50	102.98
			50	102.98
07/03/2025	09:10:12.932	5		102.98
			5	102.98
			5	102.98
07/03/2025	09:10:06.861	8		102.94
			8	102.94
			8	102.94
07/03/2025	09:10:03.612	200		102.90
			200	102.90
			200	102.90
07/03/2025	09:09:57.093	230		102.76
			230	102.76
			230	102.76
07/03/2025	09:09:54.466	1		102.90
			1	102.90
			1	102.90
07/03/2025	09:09:49.648	10		102.78
			10	102.78
			10	102.78
07/03/2025	09:09:46.570	12		102.90
			12	102.90
			12	102.90
07/03/2025	09:09:35.680	50		102.90
			50	102.90
			50	102.90
07/03/2025	09:09:34.192	24		102.92
			24	102.92
			24	102.92
07/03/2025	09:09:27.422	50		102.94
			50	102.94
			50	102.94
07/03/2025	09:09:25.436	19		102.94
			19	102.94
			19	102.94
07/03/2025	09:09:21.608	10		102.98
			10	102.98
			10	102.98
07/03/2025	09:09:21.245	10		102.98
			10	102.98
			10	102.98
07/03/2025	09:09:20.059	30		102.86
			10	102.86
			20	102.86
			30	102.86
07/03/2025	09:09:16.523	1		102.98
			1	102.98
			1	102.98
07/03/2025	09:09:02.473	5		102.86
			5	102.86
			5	102.86
07/03/2025	09:08:55.509	5		102.96
			5	102.96
			5	102.96
07/03/2025	09:08:49.975	500		102.90
			500	102.90
			500	102.90
07/03/2025	09:08:46.558	4		102.90
			4	102.90
			4	102.90
07/03/2025	09:08:38.078	20		102.90
			20	102.90
			20	102.90
07/03/2025	09:08:36.516	16		102.90
			16	102.90
			16	102.90
07/03/2025	09:08:32.735	97		102.98
			97	102.98
			97	102.98
07/03/2025	09:08:30.756	90		102.82
			5	102.82
			85	102.82
			90	102.82
07/03/2025	09:08:30.597	142		103.00
			10	103.00
			30	103.00
			1	103.00
			100	103.00
			1	103.00
			142	103.00
07/03/2025	09:08:30.372	50		103.02
			50	103.02
			50	103.02
07/03/2025	09:08:30.163	25		103.04
			25	103.04
			25	103.04
07/03/2025	09:08:19.095	656		103.04
			6	103.04
			100	103.04
			10	103.04
			500	103.04
			40	103.04
			656	103.04
07/03/2025	09:08:06.179	500		103.04
			500	103.04
			500	103.04
07/03/2025	09:08:05.893	324		103.04
			274	103.04
			50	103.04
			324	103.04
07/03/2025	09:07:59.627	500		103.04
			500	103.04
			500	103.04
07/03/2025	09:07:59.471	20		103.08
			20	103.08
			20	103.08
07/03/2025	09:07:53.099	1		103.10
			1	103.10
			1	103.10
07/03/2025	09:07:48.791	50		103.10
			50	103.10
			50	103.10
07/03/2025	09:07:48.440	30		103.10
			30	103.10
			30	103.10
07/03/2025	09:07:46.486	500		103.04
			500	103.04
			500	103.04
07/03/2025	09:07:44.403	10		103.10
			10	103.10
			10	103.10
07/03/2025	09:07:40.594	10		103.10
			10	103.10
			10	103.10
07/03/2025	09:07:38.330	100		103.10
			100	103.10
			100	103.10
07/03/2025	09:07:31.152	25		103.14
			25	103.14
			25	103.14
07/03/2025	09:07:19.598	6		103.14
			6	103.14
			6	103.14
07/03/2025	09:07:16.469	351		103.14
			351	103.14
			351	103.14
07/03/2025	09:06:56.624	200		103.12
			200	103.12
			200	103.12
07/03/2025	09:06:55.921	26		103.12
			26	103.12
			26	103.12
07/03/2025	09:06:33.356	50		103.02
			50	103.02
			50	103.02
07/03/2025	09:06:30.191	3		103.02
			3	103.02
			3	103.02
07/03/2025	09:06:27.370	55		103.14
			55	103.14
			50	103.14
			5	103.14
07/03/2025	09:06:15.523	500		103.02
			500	103.02
			500	103.02
07/03/2025	09:06:14.111	27		103.02
			27	103.02
			27	103.02
07/03/2025	09:06:10.182	3		103.14
			3	103.14
			3	103.14
07/03/2025	09:06:08.608	30		103.02
			30	103.02
			30	103.02
07/03/2025	09:06:03.062	221		103.00
			20	103.00
			30	103.00
			149	103.00
			70	103.00
			30	103.00
			5	103.00
			86	103.00
			50	103.00
			1	103.00
			1	103.00
07/03/2025	09:05:51.397	256		102.96
			256	102.96
			256	102.96
07/03/2025	09:05:50.975	10		102.98
			10	102.98
			10	102.98
07/03/2025	09:05:50.508	13		102.96
			13	102.96
			13	102.96
07/03/2025	09:05:50.308	220		102.94
			220	102.94
			220	102.94
07/03/2025	09:05:39.315	1		102.98
			1	102.98
			1	102.98
07/03/2025	09:05:26.134	4		102.98
			4	102.98
			4	102.98
07/03/2025	09:05:06.095	79		102.90
			79	102.90
			79	102.90
07/03/2025	09:05:02.715	14		102.92
			14	102.92
			14	102.92
07/03/2025	09:05:00.553	200		102.92
			200	102.92
			200	102.92
07/03/2025	09:04:59.384	300		102.76
			50	102.76
			250	102.76
			300	102.76
07/03/2025	09:04:54.480	10		102.94
			10	102.94
			10	102.94
07/03/2025	09:04:52.757	10		102.94
			10	102.94
			10	102.94
07/03/2025	09:04:47.495	3		102.98
			3	102.98
			3	102.98
07/03/2025	09:04:46.487	105		102.92
			105	102.92
			50	102.92
			55	102.92
07/03/2025	09:04:46.288	189		102.90
			189	102.90
			189	102.90
07/03/2025	09:04:45.500	30		102.80
			30	102.80
			30	102.80
07/03/2025	09:04:25.947	10		102.98
			10	102.98
			10	102.98
07/03/2025	09:04:20.191	29		102.80
			24	102.80
			5	102.80
			29	102.80
07/03/2025	09:04:15.819	50		102.78
			50	102.78
			50	102.78
07/03/2025	09:04:15.709	40		102.78
			40	102.78
			40	102.78
07/03/2025	09:04:07.486	854		102.94
			100	102.94
			368	102.94
			854	102.94
			386	102.94
07/03/2025	09:04:04.561	100		102.92
			100	102.92
			73	102.92
			15	102.92
			10	102.92
			2	102.92
07/03/2025	09:03:49.305	300		102.92
			300	102.92
			300	102.92
07/03/2025	09:03:48.702	40		102.92
			40	102.92
			40	102.92
07/03/2025	09:03:45.385	10		102.92
			10	102.92
			10	102.92
07/03/2025	09:03:40.509	5		102.92
			5	102.92
			5	102.92
07/03/2025	09:03:40.194	1		102.92
			1	102.92
			1	102.92
07/03/2025	09:03:40.050	120		102.92
			120	102.92
			120	102.92
07/03/2025	09:03:39.882	49		102.92
			49	102.92
			49	102.92
07/03/2025	09:03:38.459	2		102.92
			2	102.92
			2	102.92
07/03/2025	09:03:36.540	11		102.92
			11	102.92
			11	102.92
07/03/2025	09:03:28.812	70		102.76
			70	102.76
			70	102.76
07/03/2025	09:03:17.169	25		102.92
			25	102.92
			25	102.92
07/03/2025	09:03:05.584	50		102.92
			50	102.92
			50	102.92
07/03/2025	09:02:54.571	1		102.92
			1	102.92
			1	102.92
07/03/2025	09:02:51.495	12		102.78
			12	102.78
			12	102.78
07/03/2025	09:02:49.889	25		102.92
			25	102.92
			25	102.92
07/03/2025	09:02:36.871	100		102.92
			100	102.92
			100	102.92
07/03/2025	09:02:36.128	2		102.92
			2	102.92
			2	102.92
07/03/2025	09:02:24.438	100		102.76
			100	102.76
			100	102.76
07/03/2025	09:02:22.299	100		102.80
			100	102.80
			100	102.80
07/03/2025	09:02:20.100	20		102.92
			20	102.92
			20	102.92
07/03/2025	09:02:11.908	5		102.92
			5	102.92
			5	102.92
07/03/2025	09:02:10.895	250		102.80
			250	102.80
			250	102.80
07/03/2025	09:02:10.292	10		102.80
			10	102.80
			10	102.80
07/03/2025	09:02:05.303	50		102.92
			50	102.92
			50	102.92
07/03/2025	09:01:56.248	10		102.92
			10	102.92
			10	102.92
07/03/2025	09:01:53.816	60		102.92
			60	102.92
			60	102.92
07/03/2025	09:01:46.118	9		102.76
			9	102.76
			9	102.76
07/03/2025	09:01:45.546	11		102.92
			11	102.92
			11	102.92
07/03/2025	09:01:34.001	97		102.92
			97	102.92
			97	102.92
07/03/2025	09:01:33.084	100		102.92
			100	102.92
			100	102.92
07/03/2025	09:01:21.845	9		102.92
			9	102.92
			9	102.92
07/03/2025	09:01:21.283	7		102.76
			7	102.76
			7	102.76
07/03/2025	09:01:12.660	20		102.76
			20	102.76
			20	102.76
07/03/2025	09:01:05.176	101		102.92
			101	102.92
			101	102.92
07/03/2025	09:00:53.448	3		102.76
			3	102.76
			3	102.76
07/03/2025	09:00:53.071	316		102.88
			316	102.88
			316	102.88
07/03/2025	09:00:50.407	15		102.76
			15	102.76
			15	102.76
07/03/2025	09:00:48.760	9		102.86
			9	102.86
			9	102.86
07/03/2025	09:00:47.291	9		102.86
			9	102.86
			9	102.86
07/03/2025	09:00:45.944	79		102.86
			79	102.86
			79	102.86
07/03/2025	09:00:45.228	20		102.92
			20	102.92
			20	102.92
07/03/2025	09:00:45.104	5		102.92
			5	102.92
			5	102.92
07/03/2025	09:00:43.228	5		102.92
			5	102.92
			5	102.92
07/03/2025	09:00:20.810	8		102.92
			8	102.92
			8	102.92
07/03/2025	09:00:17.234	14		102.76
			14	102.76
			14	102.76
07/03/2025	09:00:16.581	40		102.76
			30	102.76
			40	102.76
			10	102.76
07/03/2025	08:59:57.087	10		102.92
			10	102.92
			10	102.92
07/03/2025	08:59:54.651	19		102.92
			19	102.92
			19	102.92
07/03/2025	08:59:51.380	5		102.92
			5	102.92
			5	102.92
07/03/2025	08:59:46.983	1 022		102.88
			1 022	102.88
			1 022	102.88
07/03/2025	08:59:41.353	15		102.88
			15	102.88
			15	102.88
07/03/2025	08:59:34.486	20		102.92
			20	102.92
			20	102.92
07/03/2025	08:59:31.868	1		102.92
			1	102.92
			1	102.92
07/03/2025	08:59:26.335	5		102.92
			5	102.92
			5	102.92
07/03/2025	08:59:25.616	15		102.92
			15	102.92
			15	102.92
07/03/2025	08:59:24.588	250		102.86
			250	102.86
			250	102.86
07/03/2025	08:59:22.019	200		102.84
			200	102.84
			200	102.84
07/03/2025	08:59:21.312	200		102.84
			200	102.84
			200	102.84
07/03/2025	08:59:20.737	30		102.84
			30	102.84
			30	102.84
07/03/2025	08:59:15.149	80		102.78
			80	102.78
			80	102.78
07/03/2025	08:59:09.741	100		102.84
			100	102.84
			100	102.84

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
7:30AM ‘til 10PM

Today’s Leader

HENSOLDT AG

Bid: 69.70 / Ask: 69.80
Volume: 248 214
-6.24%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 09:28:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice