Nvidia Corp.

5572

4352

103.04

       

Date Time Volume Order Volume Price
07/03/2025 16:20:03.310 15   103.04
      15 103.04
      15 103.04
07/03/2025 16:19:57.429 5   103.08
      5 103.08
      5 103.08
07/03/2025 16:19:56.988 340   103.04
      340 103.04
      340 103.04
07/03/2025 16:19:25.148 1   103.06
      1 103.06
      1 103.06
07/03/2025 16:19:21.577 10   103.10
      10 103.10
      10 103.10
07/03/2025 16:19:17.674 78   103.10
      78 103.10
      78 103.10
07/03/2025 16:19:09.448 14   103.20
      14 103.20
      14 103.20
07/03/2025 16:18:52.120 9   103.26
      9 103.26
      9 103.26
07/03/2025 16:18:50.999 200   103.20
      200 103.20
      200 103.20
07/03/2025 16:18:48.795 485   103.28
      485 103.28
      485 103.28
07/03/2025 16:18:31.753 15   103.02
      15 103.02
      15 103.02
07/03/2025 16:18:14.643 5   102.86
      5 102.86
      5 102.86
07/03/2025 16:18:13.548 340   102.80
      340 102.80
      340 102.80
07/03/2025 16:18:08.370 20   102.86
      20 102.86
      20 102.86
07/03/2025 16:18:05.300 29   102.82
      29 102.82
      29 102.82
07/03/2025 16:18:01.977 50   102.94
      50 102.94
      50 102.94
07/03/2025 16:17:59.733 10   102.92
      10 102.92
      10 102.92
07/03/2025 16:17:54.961 97   103.00
      97 103.00
      97 103.00
07/03/2025 16:17:48.881 10   102.92
      10 102.92
      10 102.92
07/03/2025 16:17:40.171 15   102.90
      15 102.90
      15 102.90
07/03/2025 16:17:33.722 400   102.82
      400 102.82
      400 102.82
07/03/2025 16:17:33.584 570   102.80
      20 102.80
      550 102.80
      570 102.80
07/03/2025 16:17:31.730 10   102.84
      10 102.84
      10 102.84
07/03/2025 16:17:21.569 25   102.92
      25 102.92
      25 102.92
07/03/2025 16:17:21.001 1   102.92
      1 102.92
      1 102.92
07/03/2025 16:17:19.394 10   102.98
      10 102.98
      10 102.98
07/03/2025 16:17:04.170 10   103.14
      10 103.14
      10 103.14
07/03/2025 16:16:49.091 5   103.14
      5 103.14
      5 103.14
07/03/2025 16:16:44.546 1   103.12
      1 103.12
      1 103.12
07/03/2025 16:16:33.239 2   103.04
      2 103.04
      2 103.04
07/03/2025 16:16:28.542 60   103.02
      60 103.02
      60 103.02
07/03/2025 16:16:25.123 340   103.04
      340 103.04
      340 103.04
07/03/2025 16:16:23.041 224   103.00
      224 103.00
      224 103.00
07/03/2025 16:16:06.785 100   102.98
      100 102.98
      100 102.98
07/03/2025 16:15:58.780 244   103.02
      224 103.02
      20 103.02
      60 103.02
      184 103.02
07/03/2025 16:15:39.014 1 254   103.00
      10 103.00
      2 103.00
      32 103.00
      13 103.00
      1 103.00
      1 254 103.00
      10 103.00
      1 103.00
      800 103.00
      300 103.00
      50 103.00
      35 103.00
07/03/2025 16:15:38.883 146   103.02
      146 103.02
      146 103.02
07/03/2025 16:15:26.526 90   103.22
      90 103.22
      90 103.22
07/03/2025 16:15:13.938 1   103.18
      1 103.18
      1 103.18
07/03/2025 16:15:13.744 30   103.16
      30 103.16
      30 103.16
07/03/2025 16:15:11.581 64   103.14
      64 103.14
      64 103.14
07/03/2025 16:15:10.014 1   103.20
      1 103.20
      1 103.20
07/03/2025 16:15:05.664 3   103.28
      3 103.28
      3 103.28
07/03/2025 16:14:54.939 10   103.38
      10 103.38
      10 103.38
07/03/2025 16:14:40.325 3   103.34
      3 103.34
      3 103.34
07/03/2025 16:14:33.871 10   103.34
      10 103.34
      10 103.34
07/03/2025 16:14:28.751 12   103.30
      12 103.30
      12 103.30
07/03/2025 16:14:25.071 24   103.34
      24 103.34
      24 103.34
07/03/2025 16:14:22.972 15   103.36
      15 103.36
      15 103.36
07/03/2025 16:14:20.628 10   103.36
      10 103.36
      10 103.36
07/03/2025 16:14:16.548 12   103.46
      12 103.46
      12 103.46
07/03/2025 16:14:09.163 5   103.26
      5 103.26
      5 103.26
07/03/2025 16:13:55.574 150   103.26
      150 103.26
      150 103.26
07/03/2025 16:13:32.814 100   103.50
      100 103.50
      100 103.50
07/03/2025 16:13:02.687 30   103.72
      30 103.72
      30 103.72
07/03/2025 16:12:53.383 5   103.80
      5 103.80
      5 103.80
07/03/2025 16:12:26.578 350   103.74
      350 103.74
      350 103.74
07/03/2025 16:12:23.539 910   103.82
      910 103.82
      910 103.82
07/03/2025 16:12:21.213 15   103.92
      15 103.92
      15 103.92
07/03/2025 16:12:11.432 12   103.80
      12 103.80
      12 103.80
07/03/2025 16:12:06.368 124   103.94
      124 103.94
      124 103.94
07/03/2025 16:11:45.217 12   103.92
      12 103.92
      12 103.92
07/03/2025 16:11:44.423 3   103.86
      3 103.86
      3 103.86
07/03/2025 16:11:44.023 5   103.90
      5 103.90
      5 103.90
07/03/2025 16:11:43.407 19   103.90
      19 103.90
      19 103.90
07/03/2025 16:11:41.914 15   103.88
      15 103.88
      15 103.88
07/03/2025 16:11:41.361 3   103.86
      3 103.86
      3 103.86
07/03/2025 16:11:30.220 10   103.94
      10 103.94
      10 103.94
07/03/2025 16:11:21.820 20   104.00
      20 104.00
      20 104.00
07/03/2025 16:11:17.276 27   103.92
      27 103.92
      27 103.92
07/03/2025 16:11:14.309 1   103.88
      1 103.88
      1 103.88
07/03/2025 16:11:09.421 40   103.96
      40 103.96
      40 103.96
07/03/2025 16:11:00.337 10   104.00
      10 104.00
      10 104.00
07/03/2025 16:10:58.417 1   103.94
      1 103.94
      1 103.94
07/03/2025 16:10:50.177 65   104.06
      65 104.06
      65 104.06
07/03/2025 16:10:46.202 4   104.00
      4 104.00
      4 104.00
07/03/2025 16:10:36.379 10   103.92
      10 103.92
      10 103.92
07/03/2025 16:10:32.117 5   103.94
      5 103.94
      5 103.94
07/03/2025 16:10:23.364 100   103.90
      100 103.90
      100 103.90
07/03/2025 16:10:21.380 10   103.90
      10 103.90
      10 103.90
07/03/2025 16:10:21.228 100   103.92
      100 103.92
      100 103.92
07/03/2025 16:10:16.268 20   103.90
      20 103.90
      20 103.90
07/03/2025 16:10:02.772 10   103.80
      10 103.80
      10 103.80
07/03/2025 16:10:02.198 1   103.90
      1 103.90
      1 103.90
07/03/2025 16:09:53.335 10   103.84
      10 103.84
      10 103.84
07/03/2025 16:09:52.667 10   103.84
      10 103.84
      10 103.84
07/03/2025 16:09:46.800 5   103.90
      5 103.90
      5 103.90
07/03/2025 16:09:43.987 10   103.86
      10 103.86
      10 103.86
07/03/2025 16:09:41.724 160   103.88
      160 103.88
      160 103.88
07/03/2025 16:09:35.728 100   103.84
      100 103.84
      100 103.84
07/03/2025 16:09:27.418 5   103.86
      5 103.86
      5 103.86
07/03/2025 16:09:26.748 241   103.80
      241 103.80
      241 103.80
07/03/2025 16:09:26.613 300   103.76
      300 103.76
      300 103.76
07/03/2025 16:09:21.798 15   103.76
      15 103.76
      15 103.76
07/03/2025 16:09:09.653 300   103.58
      300 103.58
      300 103.58
07/03/2025 16:09:08.861 2   103.60
      2 103.60
      2 103.60
07/03/2025 16:09:05.567 9   103.68
      9 103.68
      9 103.68
07/03/2025 16:09:01.652 20   103.78
      20 103.78
      20 103.78
07/03/2025 16:08:52.626 7   103.78
      7 103.78
      7 103.78
07/03/2025 16:08:42.433 10   103.76
      10 103.76
      10 103.76
07/03/2025 16:08:41.508 12   103.76
      12 103.76
      12 103.76
07/03/2025 16:08:39.567 3   103.70
      3 103.70
      3 103.70
07/03/2025 16:08:37.109 487   103.70
      487 103.70
      487 103.70
07/03/2025 16:08:21.337 20   103.98
      20 103.98
      20 103.98
07/03/2025 16:08:20.435 10   103.96
      10 103.96
      10 103.96
07/03/2025 16:08:10.308 160   104.00
      160 104.00
      160 104.00
07/03/2025 16:08:08.671 300   104.00
      300 104.00
      300 104.00
07/03/2025 16:08:04.591 850   104.08
      850 104.08
      850 104.08
07/03/2025 16:07:56.856 23   103.94
      23 103.94
      23 103.94
07/03/2025 16:07:54.186 2   103.98
      2 103.98
      2 103.98
07/03/2025 16:07:39.058 500   104.00
      500 104.00
      500 104.00
07/03/2025 16:07:35.265 1   103.98
      1 103.98
      1 103.98
07/03/2025 16:07:20.024 10   103.80
      10 103.80
      10 103.80
07/03/2025 16:07:14.783 100   103.88
      100 103.88
      100 103.88
07/03/2025 16:07:13.222 10   103.92
      10 103.92
      10 103.92
07/03/2025 16:07:10.849 160   103.82
      160 103.82
      160 103.82
07/03/2025 16:06:48.206 700   103.52
      700 103.52
      700 103.52
07/03/2025 16:06:41.348 20   103.68
      20 103.68
      20 103.68
07/03/2025 16:06:34.069 3   103.66
      3 103.66
      3 103.66
07/03/2025 16:06:05.403 160   103.70
      160 103.70
      160 103.70
07/03/2025 16:05:53.875 15   103.64
      15 103.64
      15 103.64
07/03/2025 16:05:44.473 468   103.50
      468 103.50
      468 103.50
07/03/2025 16:05:43.381 1   103.60
      1 103.60
      1 103.60
07/03/2025 16:05:42.284 65   103.56
      65 103.56
      65 103.56
07/03/2025 16:05:38.779 500   103.52
      500 103.52
      500 103.52
07/03/2025 16:05:36.178 11   103.46
      11 103.46
      11 103.46
07/03/2025 16:05:19.909 160   103.30
      160 103.30
      160 103.30
07/03/2025 16:05:03.347 20   103.60
      20 103.60
      20 103.60
07/03/2025 16:05:00.610 38   103.48
      38 103.48
      38 103.48
07/03/2025 16:04:52.116 1 000   103.50
      1 000 103.50
      1 000 103.50
07/03/2025 16:04:45.533 20   103.62
      20 103.62
      20 103.62
07/03/2025 16:04:42.308 6   103.62
      6 103.62
      6 103.62
07/03/2025 16:04:36.383 40   103.66
      40 103.66
      40 103.66
07/03/2025 16:04:33.169 10   103.70
      10 103.70
      10 103.70
07/03/2025 16:04:25.217 32   103.70
      32 103.70
      32 103.70
07/03/2025 16:04:20.806 20   103.94
      20 103.94
      20 103.94
07/03/2025 16:04:20.566 10   103.86
      10 103.86
      10 103.86
07/03/2025 16:04:19.659 850   103.84
      850 103.84
      850 103.84
07/03/2025 16:04:13.971 4   103.78
      4 103.78
      4 103.78
07/03/2025 16:04:04.341 4   103.66
      4 103.66
      4 103.66
07/03/2025 16:03:59.552 5   103.58
      5 103.58
      5 103.58
07/03/2025 16:03:42.487 10   103.34
      10 103.34
      10 103.34
07/03/2025 16:03:27.278 9   103.36
      9 103.36
      9 103.36
07/03/2025 16:03:23.839 95   103.24
      95 103.24
      95 103.24
07/03/2025 16:03:22.761 31   103.30
      31 103.30
      31 103.30
07/03/2025 16:03:17.948 1   103.40
      1 103.40
      1 103.40
07/03/2025 16:03:12.904 3   103.40
      3 103.40
      3 103.40
07/03/2025 16:03:08.130 5   103.58
      5 103.58
      5 103.58
07/03/2025 16:02:57.114 7   103.64
      7 103.64
      7 103.64
07/03/2025 16:02:54.491 10   103.48
      10 103.48
      10 103.48
07/03/2025 16:02:39.473 60   103.38
      60 103.38
      60 103.38
07/03/2025 16:02:21.961 650   103.42
      650 103.42
      650 103.42
07/03/2025 16:02:17.345 32   103.42
      32 103.42
      32 103.42
07/03/2025 16:02:04.665 600   103.40
      600 103.40
      600 103.40
07/03/2025 16:01:57.686 50   103.56
      50 103.56
      50 103.56
07/03/2025 16:01:53.182 20   103.52
      20 103.52
      20 103.52
07/03/2025 16:01:45.424 10   103.62
      10 103.62
      10 103.62
07/03/2025 16:01:18.621 1 200   103.20
      1 200 103.20
      1 200 103.20
07/03/2025 16:01:08.596 100   103.10
      50 103.10
      50 103.10
      100 103.10
07/03/2025 16:01:06.485 3   103.18
      3 103.18
      3 103.18
07/03/2025 16:01:00.428 30   103.18
      30 103.18
      30 103.18
07/03/2025 16:00:51.632 700   103.30
      700 103.30
      700 103.30
07/03/2025 16:00:47.624 49   103.34
      49 103.34
      49 103.34
07/03/2025 16:00:45.605 10   103.48
      10 103.48
      10 103.48
07/03/2025 16:00:35.741 29   103.30
      29 103.30
      29 103.30
07/03/2025 16:00:34.979 17   103.22
      17 103.22
      17 103.22
07/03/2025 16:00:30.049 30   103.24
      30 103.24
      30 103.24
07/03/2025 16:00:26.304 10   103.20
      10 103.20
      10 103.20
07/03/2025 16:00:16.917 48   103.26
      48 103.26
      48 103.26
07/03/2025 16:00:04.963 8   103.38
      8 103.38
      8 103.38
07/03/2025 16:00:04.058 1   103.38
      1 103.38
      1 103.38
07/03/2025 16:00:02.695 212   103.50
      70 103.50
      212 103.50
      140 103.50
      2 103.50
07/03/2025 16:00:00.300 56   103.70
      56 103.70
      56 103.70
07/03/2025 15:59:48.750 2   103.72
      2 103.72
      2 103.72
07/03/2025 15:59:37.431 10   103.70
      10 103.70
      10 103.70
07/03/2025 15:59:35.661 10   103.76
      10 103.76
      10 103.76
07/03/2025 15:59:25.392 3   103.70
      3 103.70
      3 103.70
07/03/2025 15:59:14.798 3   103.64
      3 103.64
      3 103.64
07/03/2025 15:59:04.182 1   103.76
      1 103.76
      1 103.76
07/03/2025 15:59:02.306 3   103.70
      3 103.70
      3 103.70
07/03/2025 15:59:01.882 91   103.86
      91 103.86
      91 103.86
07/03/2025 15:58:59.239 20   103.76
      20 103.76
      20 103.76
07/03/2025 15:58:57.481 60   104.00
      60 104.00
      60 104.00
07/03/2025 15:58:56.256 10   103.94
      10 103.94
      10 103.94
07/03/2025 15:58:47.430 10   104.04
      10 104.04
      10 104.04
07/03/2025 15:58:47.018 1   104.04
      1 104.04
      1 104.04
07/03/2025 15:58:42.524 48   104.02
      48 104.02
      48 104.02
07/03/2025 15:58:37.946 10   103.98
      10 103.98
      10 103.98
07/03/2025 15:58:34.368 50   103.92
      50 103.92
      50 103.92
07/03/2025 15:58:10.342 40   104.10
      40 104.10
      40 104.10
07/03/2025 15:58:09.215 160   104.10
      160 104.10
      160 104.10
07/03/2025 15:58:09.103 90   104.06
      90 104.06
      90 104.06
07/03/2025 15:58:07.306 144   104.08
      144 104.08
      144 104.08
07/03/2025 15:58:03.312 4   104.14
      4 104.14
      4 104.14
07/03/2025 15:58:01.885 250   104.00
      50 104.00
      200 104.00
      250 104.00
07/03/2025 15:57:59.536 20   103.90
      20 103.90
      20 103.90
07/03/2025 15:57:49.438 150   103.84
      150 103.84
      150 103.84
07/03/2025 15:57:48.840 50   103.92
      50 103.92
      50 103.92
07/03/2025 15:57:48.309 91   103.84
      91 103.84
      91 103.84
07/03/2025 15:57:47.669 10   103.90
      10 103.90
      10 103.90
07/03/2025 15:57:40.287 5   103.90
      5 103.90
      5 103.90
07/03/2025 15:57:36.688 3   103.94
      3 103.94
      3 103.94
07/03/2025 15:57:35.431 15   103.92
      15 103.92
      15 103.92
07/03/2025 15:57:35.182 10   103.94
      10 103.94
      10 103.94
07/03/2025 15:57:29.471 160   103.80
      160 103.80
      160 103.80
07/03/2025 15:57:25.406 150   103.92
      150 103.92
      150 103.92
07/03/2025 15:57:19.515 10   103.90
      10 103.90
      10 103.90
07/03/2025 15:57:11.857 20   103.88
      20 103.88
      20 103.88
07/03/2025 15:57:09.774 12   103.76
      12 103.76
      12 103.76
07/03/2025 15:57:05.847 4   103.82
      4 103.82
      4 103.82
07/03/2025 15:56:58.261 25   103.78
      25 103.78
      25 103.78
07/03/2025 15:56:58.169 1 300   103.78
      1 300 103.78
      1 300 103.78
07/03/2025 15:56:56.488 2   103.84
      2 103.84
      2 103.84
07/03/2025 15:56:53.563 300   103.78
      300 103.78
      300 103.78
07/03/2025 15:56:53.417 10   103.80
      10 103.80
      10 103.80
07/03/2025 15:56:50.751 5   103.88
      5 103.88
      5 103.88
07/03/2025 15:56:47.303 14   103.94
      14 103.94
      14 103.94
07/03/2025 15:56:46.158 95   103.88
      95 103.88
      95 103.88
07/03/2025 15:56:41.778 58   103.94
      58 103.94
      58 103.94
07/03/2025 15:56:35.059 30   103.94
      30 103.94
      30 103.94
07/03/2025 15:56:22.976 30   103.98
      30 103.98
      30 103.98
07/03/2025 15:56:21.200 70   104.00
      50 104.00
      70 104.00
      20 104.00
07/03/2025 15:56:14.481 90   104.18
      90 104.18
      90 104.18
07/03/2025 15:56:13.994 45   104.08
      45 104.08
      45 104.08
07/03/2025 15:56:02.258 900   104.22
      900 104.22
      900 104.22
07/03/2025 15:56:00.404 20   104.26
      20 104.26
      20 104.26
07/03/2025 15:55:47.582 12   104.30
      12 104.30
      12 104.30
07/03/2025 15:55:46.071 20   104.24
      20 104.24
      20 104.24
07/03/2025 15:55:45.667 10   104.32
      10 104.32
      10 104.32
07/03/2025 15:55:38.548 184   104.44
      184 104.44
      184 104.44
07/03/2025 15:55:36.063 10   104.48
      10 104.48
      10 104.48
07/03/2025 15:55:28.926 100   104.42
      100 104.42
      100 104.42
07/03/2025 15:55:07.966 200   104.32
      200 104.32
      200 104.32
07/03/2025 15:55:07.759 8   104.30
      8 104.30
      8 104.30
07/03/2025 15:54:57.651 10   104.28
      10 104.28
      10 104.28
07/03/2025 15:54:55.709 47   104.30
      47 104.30
      15 104.30
      32 104.30
07/03/2025 15:54:54.073 5   104.30
      5 104.30
      5 104.30
07/03/2025 15:54:52.939 5   104.24
      5 104.24
      5 104.24
07/03/2025 15:54:51.376 5   104.26
      5 104.26
      5 104.26
07/03/2025 15:54:29.245 19   104.08
      19 104.08
      19 104.08
07/03/2025 15:54:28.497 3   104.10
      3 104.10
      3 104.10
07/03/2025 15:54:27.194 50   104.18
      50 104.18
      50 104.18
07/03/2025 15:54:26.008 1   104.18
      1 104.18
      1 104.18
07/03/2025 15:54:25.875 5   104.16
      5 104.16
      5 104.16
07/03/2025 15:54:25.269 80   104.16
      80 104.16
      80 104.16
07/03/2025 15:54:25.098 48   104.16
      48 104.16
      48 104.16
07/03/2025 15:54:23.875 683   104.26
      683 104.26
      683 104.26
07/03/2025 15:54:23.215 110   104.26
      110 104.26
      110 104.26
07/03/2025 15:54:13.800 8   104.32
      8 104.32
      8 104.32
07/03/2025 15:54:12.564 10   104.38
      10 104.38
      10 104.38
07/03/2025 15:54:08.653 10   104.34
      10 104.34
      10 104.34
07/03/2025 15:54:08.197 1   104.32
      1 104.32
      1 104.32
07/03/2025 15:54:06.428 30   104.28
      30 104.28
      30 104.28
07/03/2025 15:54:05.324 2   104.46
      2 104.46
      2 104.46
07/03/2025 15:53:56.437 23   104.32
      23 104.32
      23 104.32
07/03/2025 15:53:53.962 50   104.30
      50 104.30
      50 104.30
07/03/2025 15:53:47.357 177   104.18
      177 104.18
      177 104.18
07/03/2025 15:53:46.459 5   104.24
      5 104.24
      5 104.24
07/03/2025 15:53:46.275 20   104.30
      20 104.30
      20 104.30
07/03/2025 15:53:43.024 24   104.28
      24 104.28
      24 104.28
07/03/2025 15:53:36.964 50   104.32
      50 104.32
      50 104.32
07/03/2025 15:53:36.376 100   104.24
      100 104.24
      100 104.24
07/03/2025 15:53:33.183 800   104.28
      800 104.28
      800 104.28
07/03/2025 15:53:31.819 10   104.30
      10 104.30
      10 104.30
07/03/2025 15:53:12.034 700   103.98
      700 103.98
      700 103.98
07/03/2025 15:53:01.435 1   104.10
      1 104.10
      1 104.10
07/03/2025 15:52:55.374 8   104.00
      5 104.00
      3 104.00
      8 104.00
07/03/2025 15:52:44.978 6   104.16
      6 104.16
      6 104.16
07/03/2025 15:52:43.374 14   104.16
      14 104.16
      14 104.16
07/03/2025 15:52:34.601 4   104.20
      4 104.20
      4 104.20
07/03/2025 15:52:34.302 2   104.16
      2 104.16
      2 104.16
07/03/2025 15:52:33.845 900   104.14
      900 104.14
      900 104.14
07/03/2025 15:52:31.975 20   104.10
      20 104.10
      20 104.10
07/03/2025 15:52:27.905 1   104.20
      1 104.20
      1 104.20
07/03/2025 15:52:18.880 825   104.30
      825 104.30
      825 104.30
07/03/2025 15:52:16.979 500   104.36
      500 104.36
      500 104.36
07/03/2025 15:52:12.703 24   104.28
      24 104.28
      24 104.28
07/03/2025 15:52:07.430 40   104.18
      40 104.18
      40 104.18
07/03/2025 15:52:05.430 10   104.20
      10 104.20
      10 104.20
07/03/2025 15:52:03.582 700   104.20
      700 104.20
      700 104.20
07/03/2025 15:51:49.872 30   104.00
      30 104.00
      30 104.00
07/03/2025 15:51:44.914 15   103.96
      15 103.96
      15 103.96
07/03/2025 15:51:42.820 250   103.82
      250 103.82
      250 103.82
07/03/2025 15:51:42.618 125   103.86
      125 103.86
      125 103.86
07/03/2025 15:51:38.646 2   103.90
      2 103.90
      2 103.90
07/03/2025 15:51:35.568 10   103.94
      10 103.94
      10 103.94
07/03/2025 15:51:25.554 120   103.86
      120 103.86
      120 103.86
07/03/2025 15:51:17.502 50   103.84
      50 103.84
      50 103.84
07/03/2025 15:51:04.780 200   103.56
      200 103.56
      200 103.56
07/03/2025 15:50:56.629 35   103.62
      35 103.62
      35 103.62
07/03/2025 15:50:51.629 5   103.64
      5 103.64
      5 103.64
07/03/2025 15:50:45.209 1   103.64
      1 103.64
      1 103.64
07/03/2025 15:50:41.953 20   103.76
      20 103.76
      20 103.76
07/03/2025 15:50:35.652 3   103.68
      3 103.68
      3 103.68
07/03/2025 15:50:34.855 2   103.74
      2 103.74
      2 103.74
07/03/2025 15:50:22.014 2   103.84
      2 103.84
      2 103.84
07/03/2025 15:50:21.723 3   103.84
      3 103.84
      3 103.84
07/03/2025 15:50:12.094 850   104.00
      850 104.00
      850 104.00
07/03/2025 15:50:11.775 19   104.10
      19 104.10
      19 104.10
07/03/2025 15:50:10.291 1   104.04
      1 104.04
      1 104.04
07/03/2025 15:50:07.459 1   104.08
      1 104.08
      1 104.08
07/03/2025 15:50:05.183 975   104.00
      975 104.00
      975 104.00
07/03/2025 15:49:59.863 147   103.80
      147 103.80
      147 103.80
07/03/2025 15:49:48.408 1   103.86
      1 103.86
      1 103.86
07/03/2025 15:49:44.713 9   103.72
      9 103.72
      9 103.72
07/03/2025 15:49:35.778 97   103.94
      97 103.94
      97 103.94
07/03/2025 15:49:33.672 10   103.96
      10 103.96
      10 103.96
07/03/2025 15:49:33.605 5   103.92
      5 103.92
      5 103.92
07/03/2025 15:49:32.577 50   103.90
      50 103.90
      50 103.90
07/03/2025 15:49:29.147 30   103.88
      30 103.88
      30 103.88
07/03/2025 15:49:28.849 10   103.94
      10 103.94
      10 103.94
07/03/2025 15:49:25.452 20   103.98
      20 103.98
      20 103.98
07/03/2025 15:49:22.279 40   103.96
      40 103.96
      40 103.96
07/03/2025 15:49:15.940 160   103.98
      160 103.98
      160 103.98
07/03/2025 15:49:11.798 10   103.96
      10 103.96
      10 103.96
07/03/2025 15:48:59.144 390   103.80
      390 103.80
      390 103.80
07/03/2025 15:48:53.868 20   104.10
      20 104.10
      20 104.10
07/03/2025 15:48:44.335 30   104.12
      20 104.12
      10 104.12
      30 104.12
07/03/2025 15:48:34.150 1 298   104.00
      10 104.00
      250 104.00
      129 104.00
      300 104.00
      86 104.00
      43 104.00
      100 104.00
      40 104.00
      1 298 104.00
      200 104.00
      110 104.00
      30 104.00
07/03/2025 15:48:33.352 500   103.98
      500 103.98
      500 103.98
07/03/2025 15:48:29.460 33   103.82
      33 103.82
      33 103.82
07/03/2025 15:48:18.925 25   103.86
      25 103.86
      25 103.86
07/03/2025 15:48:15.620 100   103.90
      100 103.90
      100 103.90

       

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)