Tradegate Exchange

Nvidia Corp.

4360

2928

104.78

Date	Time	Volume	Order Volume	Price
06/03/2025	14:43:54.629	500		104.78
			500	104.78
			500	104.78
06/03/2025	14:43:54.569	500		104.78
			500	104.78
			500	104.78
06/03/2025	14:43:49.956	50		104.84
			50	104.84
			50	104.84
06/03/2025	14:43:34.892	200		104.88
			200	104.88
			200	104.88
06/03/2025	14:43:32.825	300		104.80
			300	104.80
			300	104.80
06/03/2025	14:43:31.833	500		104.80
			500	104.80
			500	104.80
06/03/2025	14:43:26.635	500		104.88
			500	104.88
			500	104.88
06/03/2025	14:43:23.131	1		104.86
			1	104.86
			1	104.86
06/03/2025	14:43:16.068	2		104.90
			2	104.90
			2	104.90
06/03/2025	14:43:14.459	1		104.90
			1	104.90
			1	104.90
06/03/2025	14:43:12.849	10		104.90
			10	104.90
			10	104.90
06/03/2025	14:43:00.523	10		104.80
			10	104.80
			10	104.80
06/03/2025	14:42:50.117	100		104.94
			100	104.94
			100	104.94
06/03/2025	14:42:47.004	2		104.94
			2	104.94
			2	104.94
06/03/2025	14:42:45.047	4		104.96
			4	104.96
			4	104.96
06/03/2025	14:42:21.951	25		104.94
			25	104.94
			25	104.94
06/03/2025	14:42:19.482	1		104.98
			1	104.98
			1	104.98
06/03/2025	14:42:04.541	10		105.04
			10	105.04
			10	105.04
06/03/2025	14:42:02.472	2		105.00
			2	105.00
			2	105.00
06/03/2025	14:41:54.820	1		105.08
			1	105.08
			1	105.08
06/03/2025	14:41:48.480	1		105.02
			1	105.02
			1	105.02
06/03/2025	14:41:39.462	228		104.98
			228	104.98
			228	104.98
06/03/2025	14:41:37.580	3		104.94
			3	104.94
			3	104.94
06/03/2025	14:41:31.518	500		105.06
			500	105.06
			500	105.06
06/03/2025	14:41:31.133	1		105.00
			1	105.00
			1	105.00
06/03/2025	14:41:30.409	75		105.06
			75	105.06
			75	105.06
06/03/2025	14:41:26.282	220		105.00
			20	105.00
			220	105.00
			200	105.00
06/03/2025	14:41:21.089	41		104.96
			41	104.96
			39	104.96
			2	104.96
06/03/2025	14:41:10.212	100		104.80
			15	104.80
			100	104.80
			37	104.80
			38	104.80
			10	104.80
06/03/2025	14:40:57.837	500		104.84
			500	104.84
			500	104.84
06/03/2025	14:40:57.744	500		104.84
			500	104.84
			500	104.84
06/03/2025	14:40:56.253	150		104.88
			150	104.88
			150	104.88
06/03/2025	14:40:20.373	50		104.94
			50	104.94
			50	104.94
06/03/2025	14:40:14.637	76		105.00
			76	105.00
			5	105.00
			3	105.00
			50	105.00
			15	105.00
			3	105.00
06/03/2025	14:40:11.610	5		105.06
			5	105.06
			5	105.06
06/03/2025	14:40:03.896	20		105.06
			20	105.06
			20	105.06
06/03/2025	14:39:58.969	11		105.12
			11	105.12
			11	105.12
06/03/2025	14:39:55.498	3		105.04
			3	105.04
			3	105.04
06/03/2025	14:39:21.710	1		105.18
			1	105.18
			1	105.18
06/03/2025	14:39:16.952	1		105.08
			1	105.08
			1	105.08
06/03/2025	14:38:52.117	2		105.14
			2	105.14
			2	105.14
06/03/2025	14:38:51.875	48		105.24
			48	105.24
			48	105.24
06/03/2025	14:38:31.528	10		105.10
			10	105.10
			10	105.10
06/03/2025	14:38:31.305	50		105.18
			50	105.18
			50	105.18
06/03/2025	14:38:21.808	5		105.14
			5	105.14
			5	105.14
06/03/2025	14:38:07.413	10		105.22
			10	105.22
			10	105.22
06/03/2025	14:37:54.858	9		105.14
			9	105.14
			9	105.14
06/03/2025	14:37:51.957	19		105.14
			19	105.14
			19	105.14
06/03/2025	14:37:45.834	25		105.26
			25	105.26
			25	105.26
06/03/2025	14:37:42.688	5		105.24
			5	105.24
			5	105.24
06/03/2025	14:37:37.521	20		105.34
			20	105.34
			20	105.34
06/03/2025	14:37:32.125	2		105.26
			2	105.26
			2	105.26
06/03/2025	14:37:27.383	10		105.34
			10	105.34
			10	105.34
06/03/2025	14:37:23.591	1		105.36
			1	105.36
			1	105.36
06/03/2025	14:36:55.930	21		105.24
			21	105.24
			21	105.24
06/03/2025	14:36:46.098	1		105.32
			1	105.32
			1	105.32
06/03/2025	14:36:45.257	70		105.30
			70	105.30
			70	105.30
06/03/2025	14:36:42.510	28		105.36
			28	105.36
			28	105.36
06/03/2025	14:36:12.846	350		105.38
			350	105.38
			350	105.38
06/03/2025	14:36:01.668	15		105.30
			15	105.30
			15	105.30
06/03/2025	14:35:45.852	200		105.34
			200	105.34
			200	105.34
06/03/2025	14:35:45.529	180		105.34
			180	105.34
			180	105.34
06/03/2025	14:35:31.941	110		105.34
			100	105.34
			10	105.34
			110	105.34
06/03/2025	14:35:31.741	347		105.38
			347	105.38
			347	105.38
06/03/2025	14:35:31.190	500		105.38
			500	105.38
			500	105.38
06/03/2025	14:35:31.059	5		105.40
			5	105.40
			5	105.40
06/03/2025	14:35:24.478	500		105.38
			500	105.38
			500	105.38
06/03/2025	14:35:23.995	163		105.38
			5	105.38
			153	105.38
			5	105.38
			1	105.38
			162	105.38
06/03/2025	14:35:05.745	500		105.38
			500	105.38
			500	105.38
06/03/2025	14:34:43.978	30		105.38
			30	105.38
			30	105.38
06/03/2025	14:34:28.974	500		105.34
			500	105.34
			500	105.34
06/03/2025	14:34:22.472	20		105.36
			20	105.36
			20	105.36
06/03/2025	14:34:13.098	1		105.42
			1	105.42
			1	105.42
06/03/2025	14:34:12.225	36		105.34
			36	105.34
			36	105.34
06/03/2025	14:34:08.761	1		105.34
			1	105.34
			1	105.34
06/03/2025	14:33:59.647	5		105.38
			5	105.38
			5	105.38
06/03/2025	14:33:48.614	5		105.40
			5	105.40
			5	105.40
06/03/2025	14:33:44.076	90		105.40
			90	105.40
			90	105.40
06/03/2025	14:33:43.075	10		105.40
			10	105.40
			10	105.40
06/03/2025	14:33:38.809	35		105.40
			35	105.40
			35	105.40
06/03/2025	14:33:37.009	400		105.32
			400	105.32
			400	105.32
06/03/2025	14:33:22.290	200		105.36
			200	105.36
			200	105.36
06/03/2025	14:33:15.430	200		105.26
			200	105.26
			200	105.26
06/03/2025	14:33:14.609	25		105.32
			25	105.32
			25	105.32
06/03/2025	14:32:25.764	1		105.32
			1	105.32
			1	105.32
06/03/2025	14:32:20.319	25		105.26
			25	105.26
			25	105.26
06/03/2025	14:32:16.357	500		105.44
			500	105.44
			500	105.44
06/03/2025	14:32:10.161	15		105.46
			15	105.46
			15	105.46
06/03/2025	14:32:06.369	185		105.32
			185	105.32
			185	105.32
06/03/2025	14:32:06.198	30		105.32
			30	105.32
			30	105.32
06/03/2025	14:32:06.007	12		105.24
			12	105.24
			12	105.24
06/03/2025	14:31:30.487	475		105.24
			475	105.24
			475	105.24
06/03/2025	14:31:30.357	500		105.24
			500	105.24
			500	105.24
06/03/2025	14:31:30.293	10		105.24
			10	105.24
			10	105.24
06/03/2025	14:31:22.693	30		105.28
			30	105.28
			30	105.28
06/03/2025	14:31:21.163	50		105.28
			50	105.28
			50	105.28
06/03/2025	14:31:10.673	6		105.16
			6	105.16
			6	105.16
06/03/2025	14:30:55.887	50		105.14
			50	105.14
			50	105.14
06/03/2025	14:30:52.101	40		105.20
			40	105.20
			40	105.20
06/03/2025	14:30:32.771	19		105.22
			19	105.22
			19	105.22
06/03/2025	14:30:30.560	23		105.40
			23	105.40
			23	105.40
06/03/2025	14:30:23.242	50		105.02
			50	105.02
			50	105.02
06/03/2025	14:29:59.538	206		105.02
			180	105.02
			186	105.02
			1	105.02
			10	105.02
			15	105.02
			20	105.02
06/03/2025	14:29:23.167	44		104.92
			44	104.92
			44	104.92
06/03/2025	14:29:15.498	5		105.02
			5	105.02
			5	105.02
06/03/2025	14:29:14.648	10		105.02
			10	105.02
			10	105.02
06/03/2025	14:29:13.624	80		105.02
			80	105.02
			80	105.02
06/03/2025	14:29:01.718	3		105.04
			3	105.04
			3	105.04
06/03/2025	14:29:00.671	5		104.94
			5	104.94
			5	104.94
06/03/2025	14:29:00.557	40		104.94
			5	104.94
			5	104.94
			30	104.94
			40	104.94
06/03/2025	14:28:59.949	1		105.04
			1	105.04
			1	105.04
06/03/2025	14:28:42.558	103		105.02
			103	105.02
			103	105.02
06/03/2025	14:28:42.456	370		105.00
			370	105.00
			370	105.00
06/03/2025	14:28:41.875	200		105.00
			200	105.00
			200	105.00
06/03/2025	14:28:37.299	300		104.98
			300	104.98
			300	104.98
06/03/2025	14:28:34.557	50		104.98
			50	104.98
			50	104.98
06/03/2025	14:28:20.983	1		104.92
			1	104.92
			1	104.92
06/03/2025	14:28:13.739	50		105.00
			50	105.00
			50	105.00
06/03/2025	14:28:13.096	28		105.00
			28	105.00
			28	105.00
06/03/2025	14:28:08.393	70		104.92
			70	104.92
			70	104.92
06/03/2025	14:28:03.517	8		104.98
			8	104.98
			8	104.98
06/03/2025	14:28:00.571	7		104.88
			7	104.88
			7	104.88
06/03/2025	14:27:37.712	1		105.00
			1	105.00
			1	105.00
06/03/2025	14:27:37.469	400		105.00
			400	105.00
			400	105.00
06/03/2025	14:27:36.877	2		105.00
			2	105.00
			2	105.00
06/03/2025	14:27:36.493	2		105.00
			2	105.00
			2	105.00
06/03/2025	14:27:32.383	35		104.92
			35	104.92
			35	104.92
06/03/2025	14:27:30.437	48		105.00
			48	105.00
			48	105.00
06/03/2025	14:27:30.211	650		104.90
			270	104.90
			590	104.90
			40	104.90
			20	104.90
			378	104.90
			1	104.90
			1	104.90
06/03/2025	14:27:02.839	500		104.86
			500	104.86
			500	104.86
06/03/2025	14:26:51.095	10		104.90
			10	104.90
			10	104.90
06/03/2025	14:26:50.522	80		104.80
			80	104.80
			80	104.80
06/03/2025	14:26:50.117	120		104.80
			120	104.80
			120	104.80
06/03/2025	14:26:46.609	50		104.88
			50	104.88
			50	104.88
06/03/2025	14:26:45.551	35		104.80
			35	104.80
			35	104.80
06/03/2025	14:26:22.220	100		104.88
			100	104.88
			100	104.88
06/03/2025	14:26:16.886	2		104.90
			2	104.90
			2	104.90
06/03/2025	14:26:10.633	200		104.82
			200	104.82
			200	104.82
06/03/2025	14:25:57.748	10		104.72
			10	104.72
			10	104.72
06/03/2025	14:25:56.328	143		104.80
			143	104.80
			143	104.80
06/03/2025	14:25:49.155	47		104.80
			47	104.80
			47	104.80
06/03/2025	14:25:38.526	27		104.78
			27	104.78
			27	104.78
06/03/2025	14:25:38.335	5		104.78
			5	104.78
			5	104.78
06/03/2025	14:25:23.977	200		104.72
			200	104.72
			200	104.72
06/03/2025	14:25:23.280	200		104.72
			200	104.72
			200	104.72
06/03/2025	14:25:10.543	15		104.72
			15	104.72
			15	104.72
06/03/2025	14:25:08.038	10		104.72
			10	104.72
			10	104.72
06/03/2025	14:25:03.050	56		104.70
			56	104.70
			56	104.70
06/03/2025	14:25:00.486	20		104.64
			20	104.64
			20	104.64
06/03/2025	14:25:00.317	30		104.70
			30	104.70
			30	104.70
06/03/2025	14:24:59.344	10		104.72
			10	104.72
			10	104.72
06/03/2025	14:24:49.426	25		104.80
			25	104.80
			25	104.80
06/03/2025	14:24:49.036	50		104.74
			50	104.74
			50	104.74
06/03/2025	14:24:48.538	29		104.74
			29	104.74
			29	104.74
06/03/2025	14:24:46.129	3		104.74
			3	104.74
			3	104.74
06/03/2025	14:24:39.952	80		104.72
			80	104.72
			80	104.72
06/03/2025	14:24:34.988	50		104.74
			50	104.74
			50	104.74
06/03/2025	14:24:25.714	10		104.76
			10	104.76
			10	104.76
06/03/2025	14:23:20.952	80		104.72
			80	104.72
			80	104.72
06/03/2025	14:23:19.948	40		104.76
			40	104.76
			40	104.76
06/03/2025	14:23:12.299	20		104.74
			20	104.74
			10	104.74
			10	104.74
06/03/2025	14:23:09.089	3		104.66
			3	104.66
			3	104.66
06/03/2025	14:23:07.616	80		104.64
			50	104.64
			30	104.64
			80	104.64
06/03/2025	14:23:07.181	30		104.64
			30	104.64
			30	104.64
06/03/2025	14:23:04.037	4		104.70
			4	104.70
			4	104.70
06/03/2025	14:23:01.115	20		104.70
			20	104.70
			20	104.70
06/03/2025	14:22:46.505	100		104.70
			100	104.70
			100	104.70
06/03/2025	14:22:44.210	3		104.70
			3	104.70
			3	104.70
06/03/2025	14:22:41.984	5		104.68
			5	104.68
			5	104.68
06/03/2025	14:22:38.106	25		104.64
			25	104.64
			25	104.64
06/03/2025	14:22:35.043	50		104.68
			50	104.68
			50	104.68
06/03/2025	14:22:34.649	100		104.64
			100	104.64
			100	104.64
06/03/2025	14:22:29.773	20		104.68
			20	104.68
			20	104.68
06/03/2025	14:22:10.735	202		104.60
			202	104.60
			202	104.60
06/03/2025	14:22:07.514	250		104.58
			250	104.58
			250	104.58
06/03/2025	14:22:01.005	5		104.64
			5	104.64
			5	104.64
06/03/2025	14:22:00.408	45		104.64
			45	104.64
			45	104.64
06/03/2025	14:21:56.277	13		104.54
			13	104.54
			13	104.54
06/03/2025	14:21:55.375	50		104.62
			50	104.62
			50	104.62
06/03/2025	14:21:52.089	29		104.60
			29	104.60
			29	104.60
06/03/2025	14:21:51.504	3		104.60
			3	104.60
			3	104.60
06/03/2025	14:21:48.388	176		104.60
			176	104.60
			176	104.60
06/03/2025	14:21:40.761	1		104.60
			1	104.60
			1	104.60
06/03/2025	14:21:35.430	20		104.54
			20	104.54
			20	104.54
06/03/2025	14:21:33.788	7		104.60
			7	104.60
			7	104.60
06/03/2025	14:21:32.296	1		104.52
			1	104.52
			1	104.52
06/03/2025	14:21:29.993	100		104.52
			100	104.52
			100	104.52
06/03/2025	14:21:22.649	4		104.54
			4	104.54
			4	104.54
06/03/2025	14:21:18.581	10		104.62
			10	104.62
			10	104.62
06/03/2025	14:21:11.750	55		104.54
			55	104.54
			55	104.54
06/03/2025	14:21:06.060	150		104.52
			150	104.52
			150	104.52
06/03/2025	14:21:04.103	1		104.62
			1	104.62
			1	104.62
06/03/2025	14:21:03.605	1		104.60
			1	104.60
			1	104.60
06/03/2025	14:20:58.835	10		104.52
			10	104.52
			10	104.52
06/03/2025	14:20:51.370	12		104.56
			12	104.56
			12	104.56
06/03/2025	14:20:45.024	200		104.54
			200	104.54
			50	104.54
			150	104.54
06/03/2025	14:20:35.724	2		104.58
			2	104.58
			2	104.58
06/03/2025	14:20:33.936	50		104.60
			50	104.60
			50	104.60
06/03/2025	14:20:25.990	10		104.58
			10	104.58
			10	104.58
06/03/2025	14:20:16.600	30		104.56
			30	104.56
			30	104.56
06/03/2025	14:20:07.938	10		104.54
			10	104.54
			10	104.54
06/03/2025	14:19:59.962	50		104.54
			50	104.54
			50	104.54
06/03/2025	14:19:58.854	10		104.52
			10	104.52
			10	104.52
06/03/2025	14:19:38.870	5		104.54
			5	104.54
			5	104.54
06/03/2025	14:19:38.117	181		104.52
			181	104.52
			181	104.52
06/03/2025	14:19:29.326	5		104.60
			5	104.60
			5	104.60
06/03/2025	14:19:21.459	50		104.54
			10	104.54
			40	104.54
			50	104.54
06/03/2025	14:19:13.778	500		104.60
			500	104.60
			500	104.60
06/03/2025	14:19:13.293	25		104.62
			25	104.62
			25	104.62
06/03/2025	14:19:10.874	28		104.60
			28	104.60
			28	104.60
06/03/2025	14:18:57.046	6		104.62
			6	104.62
			6	104.62
06/03/2025	14:18:55.624	117		104.70
			117	104.70
			117	104.70
06/03/2025	14:18:48.001	58		104.62
			58	104.62
			58	104.62
06/03/2025	14:18:38.457	3		104.58
			3	104.58
			3	104.58
06/03/2025	14:18:29.406	5		104.72
			5	104.72
			5	104.72
06/03/2025	14:18:23.759	1		104.72
			1	104.72
			1	104.72
06/03/2025	14:18:18.848	1		104.64
			1	104.64
			1	104.64
06/03/2025	14:18:17.275	100		104.76
			100	104.76
			100	104.76
06/03/2025	14:18:07.626	2		104.78
			2	104.78
			2	104.78
06/03/2025	14:17:56.697	2		104.72
			2	104.72
			2	104.72
06/03/2025	14:17:45.665	4		104.64
			4	104.64
			4	104.64
06/03/2025	14:17:37.124	48		104.62
			48	104.62
			48	104.62
06/03/2025	14:17:31.761	75		104.52
			75	104.52
			75	104.52
06/03/2025	14:17:29.422	5		104.60
			5	104.60
			5	104.60
06/03/2025	14:17:15.938	500		104.50
			476	104.50
			500	104.50
			4	104.50
			20	104.50
06/03/2025	14:17:15.522	10		104.56
			10	104.56
			10	104.56
06/03/2025	14:17:00.415	111		104.50
			30	104.50
			5	104.50
			61	104.50
			15	104.50
			5	104.50
			3	104.50
			103	104.50
06/03/2025	14:16:54.268	500		104.50
			9	104.50
			20	104.50
			500	104.50
			15	104.50
			50	104.50
			143	104.50
			60	104.50
			20	104.50
			48	104.50
			35	104.50
			100	104.50
06/03/2025	14:16:53.588	50		104.52
			50	104.52
			50	104.52
06/03/2025	14:16:50.024	73		104.52
			4	104.52
			20	104.52
			42	104.52
			1	104.52
			10	104.52
			13	104.52
			1	104.52
			55	104.52
06/03/2025	14:16:32.962	500		104.54
			500	104.54
			500	104.54
06/03/2025	14:16:32.769	668		104.54
			432	104.54
			168	104.54
			236	104.54
			500	104.54
06/03/2025	14:16:08.720	300		104.58
			300	104.58
			300	104.58
06/03/2025	14:15:59.620	55		104.56
			55	104.56
			55	104.56
06/03/2025	14:15:58.517	2		104.64
			2	104.64
			2	104.64
06/03/2025	14:15:56.968	5		104.54
			5	104.54
			5	104.54
06/03/2025	14:15:55.166	6		104.62
			6	104.62
			6	104.62
06/03/2025	14:15:52.731	25		104.54
			25	104.54
			25	104.54
06/03/2025	14:15:49.344	47		104.60
			47	104.60
			47	104.60
06/03/2025	14:15:43.316	120		104.54
			120	104.54
			120	104.54
06/03/2025	14:15:38.673	100		104.56
			100	104.56
			80	104.56
			20	104.56
06/03/2025	14:15:31.846	85		104.62
			85	104.62
			85	104.62
06/03/2025	14:15:30.425	50		104.60
			50	104.60
			50	104.60
06/03/2025	14:15:25.539	50		104.68
			50	104.68
			50	104.68
06/03/2025	14:15:23.448	20		104.70
			20	104.70
			20	104.70
06/03/2025	14:15:07.691	1		104.80
			1	104.80
			1	104.80
06/03/2025	14:15:06.930	220		104.78
			220	104.78
			220	104.78
06/03/2025	14:14:57.201	50		104.74
			50	104.74
			50	104.74
06/03/2025	14:14:43.943	450		104.76
			22	104.76
			450	104.76
			428	104.76
06/03/2025	14:14:42.283	70		104.86
			70	104.86
			70	104.86
06/03/2025	14:14:37.701	10		104.86
			10	104.86
			10	104.86
06/03/2025	14:14:35.198	16		104.78
			16	104.78
			11	104.78
			5	104.78
06/03/2025	14:14:25.996	5		104.90
			5	104.90
			5	104.90
06/03/2025	14:14:18.141	2		104.82
			2	104.82
			2	104.82
06/03/2025	14:14:11.160	10		104.90
			10	104.90
			10	104.90
06/03/2025	14:14:07.568	25		104.82
			25	104.82
			25	104.82
06/03/2025	14:14:00.003	70		104.82
			70	104.82
			70	104.82
06/03/2025	14:13:56.727	10		104.90
			10	104.90
			10	104.90
06/03/2025	14:13:55.128	10		104.82
			10	104.82
			10	104.82
06/03/2025	14:13:53.313	1		104.92
			1	104.92
			1	104.92
06/03/2025	14:13:46.691	50		104.84
			50	104.84
			50	104.84
06/03/2025	14:13:43.364	10		104.82
			10	104.82
			10	104.82
06/03/2025	14:13:36.863	270		104.80
			270	104.80
			270	104.80
06/03/2025	14:13:33.851	10		104.86
			10	104.86
			10	104.86
06/03/2025	14:13:17.612	10		104.78
			10	104.78
			10	104.78
06/03/2025	14:13:17.494	15		104.82
			15	104.82
			15	104.82
06/03/2025	14:13:16.550	1		104.82
			1	104.82
			1	104.82
06/03/2025	14:13:15.742	1		104.84
			1	104.84
			1	104.84
06/03/2025	14:13:09.290	500		104.84
			500	104.84
			500	104.84
06/03/2025	14:13:06.186	80		104.88
			58	104.88
			80	104.88
			22	104.88
06/03/2025	14:12:53.526	500		104.88
			500	104.88
			500	104.88
06/03/2025	14:12:47.957	100		104.82
			100	104.82
			100	104.82
06/03/2025	14:12:38.500	100		104.90
			100	104.90
			100	104.90
06/03/2025	14:12:24.729	10		104.82
			10	104.82
			10	104.82
06/03/2025	14:12:11.194	3		104.78
			3	104.78
			3	104.78
06/03/2025	14:12:08.334	50		104.92
			50	104.92
			50	104.92
06/03/2025	14:12:07.531	1		104.94
			1	104.94
			1	104.94
06/03/2025	14:12:06.898	4		104.92
			4	104.92
			4	104.92
06/03/2025	14:12:04.772	100		104.92
			100	104.92
			100	104.92
06/03/2025	14:11:55.939	5		104.80
			5	104.80
			5	104.80
06/03/2025	14:11:49.288	1		105.04
			1	105.04
			1	105.04
06/03/2025	14:11:48.683	1		104.96
			1	104.96
			1	104.96
06/03/2025	14:11:39.156	138		105.00
			138	105.00
			138	105.00
06/03/2025	14:11:34.219	28		105.02
			28	105.02
			28	105.02
06/03/2025	14:11:28.804	95		105.00
			95	105.00
			95	105.00
06/03/2025	14:11:28.685	14		105.02
			14	105.02
			14	105.02
06/03/2025	14:11:26.615	2		105.02
			2	105.02
			2	105.02
06/03/2025	14:11:21.781	39		104.88
			39	104.88
			39	104.88
06/03/2025	14:11:19.278	6		104.98
			6	104.98
			6	104.98
06/03/2025	14:11:16.769	92		104.90
			92	104.90
			92	104.90
06/03/2025	14:11:10.951	200		104.92
			200	104.92
			200	104.92
06/03/2025	14:10:56.940	190		105.00
			190	105.00
			190	105.00
06/03/2025	14:10:45.988	141		105.02
			141	105.02
			141	105.02
06/03/2025	14:10:21.222	50		105.02
			50	105.02
			50	105.02
06/03/2025	14:10:03.427	80		104.96
			80	104.96
			80	104.96
06/03/2025	14:09:56.759	50		105.00
			50	105.00
			50	105.00
06/03/2025	14:09:56.562	10		105.00
			10	105.00
			10	105.00
06/03/2025	14:09:54.541	10		105.00
			10	105.00
			10	105.00
06/03/2025	14:09:51.595	5		105.00
			5	105.00
			5	105.00
06/03/2025	14:09:49.077	120		105.00
			120	105.00
			120	105.00
06/03/2025	14:09:48.970	1		105.00
			1	105.00
			1	105.00
06/03/2025	14:09:43.788	50		104.92
			50	104.92
			50	104.92
06/03/2025	14:09:36.210	30		104.90
			30	104.90
			30	104.90
06/03/2025	14:09:19.481	100		104.90
			100	104.90
			100	104.90
06/03/2025	14:09:10.142	1 039		104.80
			1 000	104.80
			39	104.80
			1 000	104.80
			39	104.80
06/03/2025	14:08:37.664	500		105.02
			500	105.02
			500	105.02
06/03/2025	14:08:35.309	20		105.10
			20	105.10
			20	105.10
06/03/2025	14:08:33.256	5		105.10
			5	105.10
			5	105.10
06/03/2025	14:08:31.733	50		105.00
			50	105.00
			50	105.00
06/03/2025	14:08:19.087	500		104.94
			500	104.94
			500	104.94
06/03/2025	14:08:17.521	1		105.06
			1	105.06
			1	105.06
06/03/2025	14:08:13.187	13		104.84
			13	104.84
			10	104.84
			3	104.84
06/03/2025	14:08:00.833	480		104.82
			480	104.82
			480	104.82
06/03/2025	14:07:49.354	198		104.64
			3	104.64
			20	104.64
			20	104.64
			10	104.64
			10	104.64
			10	104.64
			53	104.64
			1	104.64
			50	104.64
			145	104.64
			70	104.64
			4	104.64

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

Eutelsat Communications Bid: 5.91 / Ask: 5.95
Volume: 5 771 673
-27.97%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 14:44:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice