Nvidia Corp.

446

171

102.44

Date Time Volume Order Volume Price
07/03/2025 07:58:38.753 45   102.44
      45 102.44
      45 102.44
07/03/2025 07:58:29.564 2 509   102.44
      100 102.44
      1 709 102.44
      2 509 102.44
      300 102.44
      50 102.44
      100 102.44
      10 102.44
      40 102.44
      200 102.44
07/03/2025 07:58:17.291 500   102.64
      500 102.64
      500 102.64
07/03/2025 07:58:08.868 280   102.64
      280 102.64
      280 102.64
07/03/2025 07:58:07.127 100   102.72
      100 102.72
      100 102.72
07/03/2025 07:57:58.511 75   102.64
      75 102.64
      75 102.64
07/03/2025 07:57:57.103 1   102.72
      1 102.72
      1 102.72
07/03/2025 07:57:52.687 1   102.72
      1 102.72
      1 102.72
07/03/2025 07:57:50.681 15   102.72
      15 102.72
      15 102.72
07/03/2025 07:57:24.765 10   102.72
      10 102.72
      10 102.72
07/03/2025 07:57:14.192 60   102.72
      60 102.72
      60 102.72
07/03/2025 07:57:00.755 9   102.72
      9 102.72
      9 102.72
07/03/2025 07:56:52.900 3   102.72
      3 102.72
      3 102.72
07/03/2025 07:56:47.393 5   102.72
      5 102.72
      5 102.72
07/03/2025 07:56:42.394 2   102.72
      2 102.72
      2 102.72
07/03/2025 07:56:20.619 100   102.72
      100 102.72
      100 102.72
07/03/2025 07:55:54.894 10   102.58
      10 102.58
      10 102.58
07/03/2025 07:55:52.148 7   102.72
      7 102.72
      7 102.72
07/03/2025 07:55:50.301 30   102.72
      30 102.72
      30 102.72
07/03/2025 07:55:47.470 194   102.72
      194 102.72
      194 102.72
07/03/2025 07:55:44.006 60   102.58
      60 102.58
      60 102.58
07/03/2025 07:55:37.778 3   102.72
      3 102.72
      3 102.72
07/03/2025 07:55:07.451 500   102.72
      500 102.72
      500 102.72
07/03/2025 07:55:00.788 500   102.70
      500 102.70
      500 102.70
07/03/2025 07:54:51.262 500   102.68
      500 102.68
      500 102.68
07/03/2025 07:54:45.057 50   102.68
      50 102.68
      50 102.68
07/03/2025 07:54:44.527 25   102.68
      25 102.68
      25 102.68
07/03/2025 07:54:38.968 10   102.68
      10 102.68
      10 102.68
07/03/2025 07:54:26.169 6   102.68
      6 102.68
      6 102.68
07/03/2025 07:53:26.698 5   102.68
      5 102.68
      5 102.68
07/03/2025 07:53:20.170 100   102.64
      100 102.64
      100 102.64
07/03/2025 07:53:20.089 200   102.66
      200 102.66
      200 102.66
07/03/2025 07:53:18.025 10   102.66
      10 102.66
      10 102.66
07/03/2025 07:53:15.643 7   102.68
      7 102.68
      7 102.68
07/03/2025 07:53:14.896 10   102.68
      10 102.68
      10 102.68
07/03/2025 07:53:12.246 5   102.68
      5 102.68
      5 102.68
07/03/2025 07:53:02.446 50   102.68
      50 102.68
      50 102.68
07/03/2025 07:52:34.341 400   102.58
      400 102.58
      400 102.58
07/03/2025 07:52:27.365 25   102.72
      25 102.72
      25 102.72
07/03/2025 07:52:13.988 1   102.58
      1 102.58
      1 102.58
07/03/2025 07:51:57.702 40   102.72
      40 102.72
      40 102.72
07/03/2025 07:51:56.004 5   102.58
      5 102.58
      5 102.58
07/03/2025 07:51:48.634 24   102.72
      24 102.72
      24 102.72
07/03/2025 07:51:30.286 10   102.72
      10 102.72
      10 102.72
07/03/2025 07:51:26.333 300   102.60
      300 102.60
      300 102.60
07/03/2025 07:51:02.172 39   102.68
      39 102.68
      39 102.68
07/03/2025 07:50:57.406 7   102.68
      7 102.68
      7 102.68
07/03/2025 07:50:52.117 50   102.68
      50 102.68
      50 102.68
07/03/2025 07:50:49.588 3   102.60
      3 102.60
      3 102.60
07/03/2025 07:50:36.702 100   102.68
      100 102.68
      100 102.68
07/03/2025 07:50:36.649 99   102.60
      99 102.60
      99 102.60
07/03/2025 07:50:26.127 20   102.72
      20 102.72
      20 102.72
07/03/2025 07:50:21.129 2   102.72
      2 102.72
      2 102.72
07/03/2025 07:49:51.025 4   102.60
      4 102.60
      4 102.60
07/03/2025 07:49:27.524 100   102.70
      100 102.70
      100 102.70
07/03/2025 07:49:10.947 3   102.70
      3 102.70
      3 102.70
07/03/2025 07:48:30.029 250   102.70
      250 102.70
      210 102.70
      40 102.70
07/03/2025 07:48:08.802 30   102.58
      30 102.58
      30 102.58
07/03/2025 07:47:29.556 10   102.58
      10 102.58
      10 102.58
07/03/2025 07:47:22.255 5   102.56
      5 102.56
      5 102.56
07/03/2025 07:47:16.114 360   102.58
      360 102.58
      360 102.58
07/03/2025 07:47:06.391 7   102.58
      7 102.58
      7 102.58
07/03/2025 07:46:58.070 30   102.58
      30 102.58
      30 102.58
07/03/2025 07:46:46.221 10   102.70
      10 102.70
      10 102.70
07/03/2025 07:46:39.880 100   102.70
      100 102.70
      100 102.70
07/03/2025 07:46:30.912 50   102.70
      50 102.70
      50 102.70
07/03/2025 07:46:24.685 3   102.70
      3 102.70
      3 102.70
07/03/2025 07:46:23.572 59   102.70
      59 102.70
      59 102.70
07/03/2025 07:46:20.888 20   102.70
      20 102.70
      20 102.70
07/03/2025 07:46:04.455 70   102.58
      70 102.58
      70 102.58
07/03/2025 07:45:32.615 15   102.70
      15 102.70
      15 102.70
07/03/2025 07:45:27.871 50   102.60
      50 102.60
      50 102.60
07/03/2025 07:45:24.640 2   102.58
      2 102.58
      2 102.58
07/03/2025 07:44:53.063 50   102.58
      50 102.58
      50 102.58
07/03/2025 07:44:51.413 25   102.70
      25 102.70
      25 102.70
07/03/2025 07:44:50.234 30   102.70
      30 102.70
      30 102.70
07/03/2025 07:44:46.906 4   102.70
      4 102.70
      4 102.70
07/03/2025 07:44:34.794 20   102.62
      20 102.62
      20 102.62
07/03/2025 07:44:34.192 1   102.58
      1 102.58
      1 102.58
07/03/2025 07:44:30.544 30   102.58
      30 102.58
      30 102.58
07/03/2025 07:44:26.697 10   102.70
      10 102.70
      10 102.70
07/03/2025 07:44:07.049 10   102.58
      10 102.58
      10 102.58
07/03/2025 07:43:44.496 30   102.58
      30 102.58
      30 102.58
07/03/2025 07:43:15.966 5   102.72
      5 102.72
      5 102.72
07/03/2025 07:42:59.571 2   102.72
      2 102.72
      2 102.72
07/03/2025 07:42:58.990 1   102.58
      1 102.58
      1 102.58
07/03/2025 07:42:13.433 19   102.58
      19 102.58
      19 102.58
07/03/2025 07:42:13.083 10   102.64
      10 102.64
      10 102.64
07/03/2025 07:42:01.632 100   102.58
      100 102.58
      50 102.58
      50 102.58
07/03/2025 07:41:31.486 12   102.58
      12 102.58
      12 102.58
07/03/2025 07:41:28.063 2   102.72
      2 102.72
      2 102.72
07/03/2025 07:41:08.196 30   102.58
      30 102.58
      30 102.58
07/03/2025 07:40:55.842 50   102.58
      50 102.58
      50 102.58
07/03/2025 07:40:46.848 50   102.60
      50 102.60
      50 102.60
07/03/2025 07:40:28.685 255   102.58
      255 102.58
      255 102.58
07/03/2025 07:40:13.444 150   102.76
      150 102.76
      100 102.76
      50 102.76
07/03/2025 07:39:59.047 20   102.58
      20 102.58
      20 102.58
07/03/2025 07:39:53.616 4   102.58
      4 102.58
      4 102.58
07/03/2025 07:39:47.252 30   102.76
      30 102.76
      30 102.76
07/03/2025 07:39:37.507 100   102.60
      100 102.60
      100 102.60
07/03/2025 07:39:35.119 25   102.76
      25 102.76
      25 102.76
07/03/2025 07:39:31.125 12   102.76
      12 102.76
      12 102.76
07/03/2025 07:39:30.716 80   102.60
      50 102.60
      30 102.60
      80 102.60
07/03/2025 07:39:21.415 50   102.70
      50 102.70
      50 102.70
07/03/2025 07:39:06.605 2   102.76
      2 102.76
      2 102.76
07/03/2025 07:39:05.051 50   102.76
      50 102.76
      50 102.76
07/03/2025 07:39:02.987 50   102.60
      50 102.60
      50 102.60
07/03/2025 07:38:59.137 15   102.76
      15 102.76
      15 102.76
07/03/2025 07:38:52.245 2   102.58
      2 102.58
      2 102.58
07/03/2025 07:38:38.220 5   102.76
      5 102.76
      5 102.76
07/03/2025 07:38:30.431 5   102.76
      5 102.76
      5 102.76
07/03/2025 07:38:28.544 100   102.70
      100 102.70
      100 102.70
07/03/2025 07:38:28.259 40   102.58
      40 102.58
      40 102.58
07/03/2025 07:38:24.537 15   102.76
      15 102.76
      15 102.76
07/03/2025 07:38:15.069 21   102.56
      21 102.56
      21 102.56
07/03/2025 07:38:02.060 5   102.76
      5 102.76
      5 102.76
07/03/2025 07:37:46.362 10   102.76
      10 102.76
      10 102.76
07/03/2025 07:37:44.654 15   102.56
      15 102.56
      15 102.56
07/03/2025 07:37:44.099 10   102.76
      10 102.76
      10 102.76
07/03/2025 07:37:39.998 30   102.76
      30 102.76
      30 102.76
07/03/2025 07:37:14.598 15   102.80
      15 102.80
      15 102.80
07/03/2025 07:37:05.829 200   102.70
      200 102.70
      200 102.70
07/03/2025 07:36:57.323 200   102.70
      200 102.70
      200 102.70
07/03/2025 07:36:53.069 9   102.70
      9 102.70
      9 102.70
07/03/2025 07:36:51.679 200   102.70
      200 102.70
      200 102.70
07/03/2025 07:36:37.310 500   102.60
      430 102.60
      70 102.60
      300 102.60
      200 102.60
07/03/2025 07:36:33.676 237   102.72
      237 102.72
      237 102.72
07/03/2025 07:36:25.310 200   102.72
      200 102.72
      200 102.72
07/03/2025 07:36:17.483 300   102.74
      300 102.74
      300 102.74
07/03/2025 07:36:12.580 400   102.76
      400 102.76
      400 102.76
07/03/2025 07:36:02.087 5   102.90
      5 102.90
      5 102.90
07/03/2025 07:35:43.921 400   102.76
      400 102.76
      400 102.76
07/03/2025 07:35:29.335 5   102.94
      5 102.94
      5 102.94
07/03/2025 07:35:07.650 13   102.76
      13 102.76
      13 102.76
07/03/2025 07:34:54.596 5   102.94
      5 102.94
      5 102.94
07/03/2025 07:34:53.399 20   102.94
      20 102.94
      20 102.94
07/03/2025 07:34:35.066 20   102.76
      20 102.76
      20 102.76
07/03/2025 07:34:31.254 10   102.94
      10 102.94
      10 102.94
07/03/2025 07:34:07.481 7   102.94
      7 102.94
      7 102.94
07/03/2025 07:33:59.293 97   102.94
      97 102.94
      97 102.94
07/03/2025 07:33:54.401 30   102.94
      30 102.94
      30 102.94
07/03/2025 07:33:54.191 5   102.76
      5 102.76
      5 102.76
07/03/2025 07:33:44.230 1   102.94
      1 102.94
      1 102.94
07/03/2025 07:33:42.277 220   102.76
      220 102.76
      220 102.76
07/03/2025 07:33:39.433 5   102.76
      5 102.76
      5 102.76
07/03/2025 07:33:34.684 3   102.94
      3 102.94
      3 102.94
07/03/2025 07:33:25.707 2   102.94
      2 102.94
      2 102.94
07/03/2025 07:33:25.574 50   103.00
      25 103.00
      50 103.00
      20 103.00
      5 103.00
07/03/2025 07:33:15.485 10   102.80
      10 102.80
      10 102.80
07/03/2025 07:32:51.586 20   102.80
      5 102.80
      15 102.80
      20 102.80
07/03/2025 07:32:15.360 500   102.70
      500 102.70
      500 102.70
07/03/2025 07:32:11.065 5   102.70
      5 102.70
      5 102.70
07/03/2025 07:32:06.868 20   102.62
      20 102.62
      20 102.62
07/03/2025 07:32:00.340 4   102.70
      4 102.70
      4 102.70
07/03/2025 07:31:49.447 18   102.62
      18 102.62
      18 102.62
07/03/2025 07:31:26.899 500   102.70
      500 102.70
      500 102.70
07/03/2025 07:31:22.372 5   102.70
      5 102.70
      5 102.70
07/03/2025 07:31:21.239 10   102.70
      10 102.70
      10 102.70
07/03/2025 07:31:20.293 300   102.60
      300 102.60
      300 102.60
07/03/2025 07:31:09.920 5   102.70
      5 102.70
      5 102.70
07/03/2025 07:31:06.832 2   102.50
      1 102.50
      1 102.50
      2 102.50
07/03/2025 07:31:01.300 10   102.80
      10 102.80
      10 102.80
07/03/2025 07:30:52.036 313   102.60
      7 102.60
      15 102.60
      313 102.60
      52 102.60
      9 102.60
      230 102.60
07/03/2025 07:30:50.550 3   102.58
      3 102.58
      2 102.58
      1 102.58
07/03/2025 07:30:48.486 500   102.54
      250 102.54
      100 102.54
      50 102.54
      500 102.54
      100 102.54
07/03/2025 07:30:46.655 15   102.54
      15 102.54
      8 102.54
      7 102.54
07/03/2025 07:30:46.279 131   102.50
      5 102.50
      100 102.50
      7 102.50
      8 102.50
      4 102.50
      131 102.50
      7 102.50
07/03/2025 07:30:38.787 330   102.50
      300 102.50
      100 102.50
      30 102.50
      220 102.50
      10 102.50
07/03/2025 07:30:17.948 5 126   102.20
      14 102.20
      10 102.20
      48 102.20
      4 462 102.20
      1 800 102.20
      7 102.20
      2 102.20
      300 102.20
      20 102.20
      2 102.20
      6 102.20
      300 102.20
      14 102.20
      10 102.20
      60 102.20
      5 102.20
      4 102.20
      25 102.20
      1 000 102.20
      9 102.20
      2 102.20
      10 102.20
      20 102.20
      555 102.20
      30 102.20
      40 102.20
      50 102.20
      10 102.20
      15 102.20
      400 102.20
      2 102.20
      20 102.20
      1 000 102.20
07/03/2025 07:30:13.403 1 871   102.60
      4 102.60
      500 102.60
      6 102.60
      13 102.60
      1 102.60
      450 102.60
      28 102.60
      4 102.60
      2 102.60
      225 102.60
      9 102.60
      10 102.60
      100 102.60
      300 102.60
      538 102.60
      1 000 102.60
      10 102.60
      50 102.60
      25 102.60
      56 102.60
      1 102.60
      20 102.60
      50 102.60
      10 102.60
      10 102.60
      100 102.60
      50 102.60
      160 102.60
      10 102.60
07/03/2025 07:30:03.036 7 112   102.80
      10 102.80
      2 102.80
      200 102.80
      40 102.80
      7 102.80
      5 102.80
      1 000 102.80
      10 102.80
      4 102.80
      138 102.80
      40 102.80
      250 102.80
      15 102.80
      1 102.80
      4 102.80
      1 000 102.80
      5 102.80
      5 102.80
      10 102.80
      20 102.80
      30 102.80
      30 102.80
      1 000 102.80
      50 102.80
      15 102.80
      20 102.80
      9 102.80
      15 102.80
      96 102.80
      2 102.80
      10 102.80
      5 102.80
      10 102.80
      96 102.80
      19 102.80
      14 102.80
      20 102.80
      20 102.80
      100 102.80
      28 102.80
      9 102.80
      2 102.80
      100 102.80
      5 102.80
      250 102.80
      48 102.80
      3 102.80
      48 102.80
      2 102.80
      1 102.80
      112 102.80
      307 102.80
      3 102.80
      25 102.80
      1 102.80
      30 102.80
      5 102.80
      11 102.80
      400 102.80
      580 102.80
      5 102.80
      30 102.80
      25 102.80
      20 102.80
      388 102.80
      1 102.80
      200 102.80
      2 200 102.80
      225 102.80
      180 102.80
      10 102.80
      30 102.80
      1 102.80
      6 102.80
      15 102.80
      20 102.80
      41 102.80
      50 102.80
      5 102.80
      1 102.80
      7 102.80
      150 102.80
      50 102.80
      100 102.80
      19 102.80
      2 102.80
      25 102.80
      18 102.80
      50 102.80
      18 102.80
      5 102.80
      10 102.80
      55 102.80
      10 102.80
      90 102.80
      3 102.80
      20 102.80
      20 102.80
      10 102.80
      20 102.80
      27 102.80
      2 102.80
      58 102.80
      48 102.80
      30 102.80
      153 102.80
      15 102.80
      114 102.80
      20 102.80
      1 102.80
      5 102.80
      29 102.80
      40 102.80
      8 102.80
      30 102.80
      20 102.80
      78 102.80
      2 102.80
      40 102.80
      2 102.80
      2 102.80
      5 102.80
      10 102.80
      10 102.80
      15 102.80
      20 102.80
      5 102.80
      23 102.80
      80 102.80
      50 102.80
      14 102.80
      109 102.80
      30 102.80
      1 102.80
      4 102.80
      15 102.80
      15 102.80
      490 102.80
      192 102.80
      500 102.80
      20 102.80
      40 102.80
      3 102.80
      10 102.80
      20 102.80
      7 102.80
      19 102.80
      48 102.80
      10 102.80
      30 102.80
      192 102.80
      10 102.80
      5 102.80
      97 102.80
      15 102.80
      50 102.80
      15 102.80
      300 102.80
      20 102.80
      20 102.80
      5 102.80
      5 102.80
      15 102.80
      5 102.80
      10 102.80
      6 102.80
      10 102.80
      150 102.80
      5 102.80
      2 102.80
      2 102.80
      300 102.80
      10 102.80
      10 102.80
      12 102.80
      2 102.80
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)