Tradegate Exchange

Nvidia Corp.

3883

2545

109.50

Date	Time	Volume	Order Volume	Price
04/03/2025	10:33:55.324	47		109.50
			2	109.50
			20	109.50
			25	109.50
			47	109.50
04/03/2025	10:33:54.778	46		109.52
			46	109.52
			46	109.52
04/03/2025	10:33:54.408	24		109.62
			5	109.62
			19	109.62
			15	109.62
			9	109.62
04/03/2025	10:33:37.248	300		109.54
			300	109.54
			300	109.54
04/03/2025	10:33:37.128	500		109.54
			500	109.54
			500	109.54
04/03/2025	10:33:29.172	22		109.56
			22	109.56
			22	109.56
04/03/2025	10:33:29.013	10		109.56
			10	109.56
			10	109.56
04/03/2025	10:33:24.673	60		109.56
			60	109.56
			60	109.56
04/03/2025	10:33:20.201	100		109.50
			100	109.50
			100	109.50
04/03/2025	10:33:16.052	10		109.52
			10	109.52
			10	109.52
04/03/2025	10:33:13.816	100		109.52
			100	109.52
			100	109.52
04/03/2025	10:33:12.305	22		109.50
			22	109.50
			22	109.50
04/03/2025	10:33:06.958	10		109.50
			10	109.50
			10	109.50
04/03/2025	10:33:05.455	5		109.50
			5	109.50
			5	109.50
04/03/2025	10:32:58.979	50		109.54
			50	109.54
			50	109.54
04/03/2025	10:32:55.762	4		109.46
			4	109.46
			4	109.46
04/03/2025	10:32:53.541	10		109.44
			10	109.44
			10	109.44
04/03/2025	10:32:51.875	20		109.50
			20	109.50
			20	109.50
04/03/2025	10:32:51.730	9		109.50
			9	109.50
			9	109.50
04/03/2025	10:32:38.330	25		109.42
			25	109.42
			25	109.42
04/03/2025	10:32:27.645	45		109.48
			45	109.48
			45	109.48
04/03/2025	10:32:24.612	100		109.40
			100	109.40
			100	109.40
04/03/2025	10:32:21.848	18		109.48
			18	109.48
			18	109.48
04/03/2025	10:32:21.440	15		109.44
			15	109.44
			15	109.44
04/03/2025	10:32:17.906	30		109.50
			30	109.50
			30	109.50
04/03/2025	10:32:14.584	350		109.42
			350	109.42
			350	109.42
04/03/2025	10:32:10.615	1		109.42
			1	109.42
			1	109.42
04/03/2025	10:32:09.155	30		109.52
			30	109.52
			30	109.52
04/03/2025	10:32:08.711	40		109.52
			40	109.52
			40	109.52
04/03/2025	10:32:05.555	20		109.50
			20	109.50
			20	109.50
04/03/2025	10:32:03.074	40		109.60
			40	109.60
			40	109.60
04/03/2025	10:32:01.096	31		109.60
			31	109.60
			31	109.60
04/03/2025	10:31:59.781	2		109.60
			2	109.60
			2	109.60
04/03/2025	10:31:48.845	2		109.50
			2	109.50
			2	109.50
04/03/2025	10:31:48.368	200		109.60
			200	109.60
			200	109.60
04/03/2025	10:31:42.631	20		109.54
			20	109.54
			20	109.54
04/03/2025	10:31:35.887	28		109.54
			28	109.54
			28	109.54
04/03/2025	10:31:35.483	100		109.54
			100	109.54
			100	109.54
04/03/2025	10:31:34.444	5		109.56
			5	109.56
			5	109.56
04/03/2025	10:31:29.933	3		109.50
			3	109.50
			3	109.50
04/03/2025	10:31:29.306	46		109.56
			46	109.56
			46	109.56
04/03/2025	10:31:24.978	90		109.50
			10	109.50
			40	109.50
			90	109.50
			40	109.50
04/03/2025	10:31:20.392	100		109.56
			100	109.56
			100	109.56
04/03/2025	10:31:08.072	5		109.60
			5	109.60
			5	109.60
04/03/2025	10:31:01.742	2		109.72
			2	109.72
			2	109.72
04/03/2025	10:31:00.522	182		109.74
			182	109.74
			182	109.74
04/03/2025	10:30:58.732	53		109.76
			53	109.76
			53	109.76
04/03/2025	10:30:58.493	10		109.76
			10	109.76
			10	109.76
04/03/2025	10:30:56.296	40		109.80
			40	109.80
			40	109.80
04/03/2025	10:30:55.969	30		109.80
			30	109.80
			30	109.80
04/03/2025	10:30:55.370	1		109.82
			1	109.82
			1	109.82
04/03/2025	10:30:54.972	1		109.82
			1	109.82
			1	109.82
04/03/2025	10:30:54.818	65		109.82
			65	109.82
			65	109.82
04/03/2025	10:30:53.567	10		109.84
			10	109.84
			10	109.84
04/03/2025	10:30:51.903	11		109.84
			11	109.84
			11	109.84
04/03/2025	10:30:48.576	90		109.86
			90	109.86
			90	109.86
04/03/2025	10:30:38.394	4		109.88
			4	109.88
			4	109.88
04/03/2025	10:30:30.268	1		109.78
			1	109.78
			1	109.78
04/03/2025	10:30:30.178	100		109.78
			100	109.78
			100	109.78
04/03/2025	10:30:24.759	62		109.78
			62	109.78
			62	109.78
04/03/2025	10:30:20.021	92		109.84
			92	109.84
			92	109.84
04/03/2025	10:30:17.735	9		109.88
			9	109.88
			9	109.88
04/03/2025	10:30:13.784	5		109.80
			5	109.80
			5	109.80
04/03/2025	10:30:12.897	2		109.76
			2	109.76
			2	109.76
04/03/2025	10:30:12.482	50		109.80
			50	109.80
			50	109.80
04/03/2025	10:30:09.453	1		109.82
			1	109.82
			1	109.82
04/03/2025	10:30:07.349	20		109.82
			20	109.82
			20	109.82
04/03/2025	10:30:07.281	15		109.82
			15	109.82
			15	109.82
04/03/2025	10:30:06.189	51		109.76
			1	109.76
			50	109.76
			48	109.76
			3	109.76
04/03/2025	10:30:03.308	556		109.64
			500	109.64
			556	109.64
			45	109.64
			11	109.64
04/03/2025	10:29:59.028	500		109.74
			500	109.74
			500	109.74
04/03/2025	10:29:52.436	10		109.76
			10	109.76
			10	109.76
04/03/2025	10:29:47.954	55		109.66
			55	109.66
			55	109.66
04/03/2025	10:29:47.804	200		109.60
			200	109.60
			200	109.60
04/03/2025	10:29:47.622	200		109.54
			9	109.54
			6	109.54
			3	109.54
			4	109.54
			200	109.54
			1	109.54
			177	109.54
04/03/2025	10:29:22.752	200		109.58
			200	109.58
			200	109.58
04/03/2025	10:29:22.242	15		109.64
			15	109.64
			15	109.64
04/03/2025	10:29:07.148	337		109.62
			337	109.62
			337	109.62
04/03/2025	10:29:03.656	10		109.62
			10	109.62
			10	109.62
04/03/2025	10:28:56.907	3		109.60
			3	109.60
			3	109.60
04/03/2025	10:28:55.632	65		109.60
			65	109.60
			65	109.60
04/03/2025	10:28:55.293	20		109.62
			20	109.62
			10	109.62
			10	109.62
04/03/2025	10:28:49.192	420		109.60
			390	109.60
			420	109.60
			30	109.60
04/03/2025	10:28:44.361	91		109.62
			91	109.62
			91	109.62
04/03/2025	10:28:43.762	10		109.60
			10	109.60
			10	109.60
04/03/2025	10:28:38.437	500		109.60
			500	109.60
			500	109.60
04/03/2025	10:28:36.885	5		109.64
			5	109.64
			5	109.64
04/03/2025	10:28:34.995	114		109.64
			114	109.64
			114	109.64
04/03/2025	10:28:31.355	4		109.64
			4	109.64
			4	109.64
04/03/2025	10:28:24.136	2		109.66
			2	109.66
			2	109.66
04/03/2025	10:28:22.093	14		109.68
			14	109.68
			14	109.68
04/03/2025	10:28:21.326	1		109.68
			1	109.68
			1	109.68
04/03/2025	10:28:19.472	27		109.68
			27	109.68
			27	109.68
04/03/2025	10:28:07.810	10		109.62
			10	109.62
			10	109.62
04/03/2025	10:28:07.275	2		109.64
			2	109.64
			2	109.64
04/03/2025	10:28:01.487	3		109.62
			3	109.62
			3	109.62
04/03/2025	10:27:58.847	40		109.64
			40	109.64
			40	109.64
04/03/2025	10:27:58.378	3		109.54
			3	109.54
			3	109.54
04/03/2025	10:27:49.472	4		109.62
			4	109.62
			4	109.62
04/03/2025	10:27:47.912	40		109.62
			40	109.62
			40	109.62
04/03/2025	10:27:46.335	11		109.62
			11	109.62
			11	109.62
04/03/2025	10:27:44.324	80		109.60
			80	109.60
			80	109.60
04/03/2025	10:27:43.979	2		109.62
			2	109.62
			2	109.62
04/03/2025	10:27:37.742	12		109.64
			12	109.64
			12	109.64
04/03/2025	10:27:29.548	140		109.60
			140	109.60
			140	109.60
04/03/2025	10:27:21.302	23		109.64
			23	109.64
			23	109.64
04/03/2025	10:27:18.587	30		109.64
			30	109.64
			30	109.64
04/03/2025	10:27:18.065	304		109.64
			304	109.64
			304	109.64
04/03/2025	10:27:07.855	1		109.60
			1	109.60
			1	109.60
04/03/2025	10:27:03.406	118		109.62
			10	109.62
			43	109.62
			65	109.62
			100	109.62
			12	109.62
			5	109.62
			1	109.62
04/03/2025	10:26:42.450	500		109.50
			500	109.50
			500	109.50
04/03/2025	10:26:41.377	1		109.52
			1	109.52
			1	109.52
04/03/2025	10:26:40.138	45		109.50
			45	109.50
			45	109.50
04/03/2025	10:26:37.976	12		109.38
			12	109.38
			12	109.38
04/03/2025	10:26:35.168	20		109.44
			20	109.44
			20	109.44
04/03/2025	10:26:30.902	72		109.46
			72	109.46
			72	109.46
04/03/2025	10:26:25.822	10		109.44
			10	109.44
			10	109.44
04/03/2025	10:26:20.025	1		109.46
			1	109.46
			1	109.46
04/03/2025	10:26:15.588	15		109.46
			15	109.46
			15	109.46
04/03/2025	10:26:15.103	180		109.46
			180	109.46
			180	109.46
04/03/2025	10:26:14.374	50		109.36
			50	109.36
			50	109.36
04/03/2025	10:26:04.030	1		109.38
			1	109.38
			1	109.38
04/03/2025	10:26:03.156	200		109.46
			200	109.46
			200	109.46
04/03/2025	10:25:59.434	4		109.34
			4	109.34
			4	109.34
04/03/2025	10:25:57.526	20		109.40
			20	109.40
			20	109.40
04/03/2025	10:25:55.978	2		109.40
			2	109.40
			2	109.40
04/03/2025	10:25:35.451	14		109.40
			14	109.40
			14	109.40
04/03/2025	10:25:31.748	5		109.42
			5	109.42
			5	109.42
04/03/2025	10:25:27.871	10		109.42
			10	109.42
			10	109.42
04/03/2025	10:25:27.798	9		109.42
			9	109.42
			9	109.42
04/03/2025	10:25:16.728	200		109.46
			200	109.46
			200	109.46
04/03/2025	10:25:14.205	3		109.42
			3	109.42
			3	109.42
04/03/2025	10:25:12.103	30		109.48
			30	109.48
			30	109.48
04/03/2025	10:25:10.853	10		109.48
			10	109.48
			10	109.48
04/03/2025	10:25:06.151	2		109.48
			2	109.48
			2	109.48
04/03/2025	10:25:05.218	3		109.48
			3	109.48
			3	109.48
04/03/2025	10:24:57.172	30		109.40
			24	109.40
			30	109.40
			6	109.40
04/03/2025	10:24:55.517	45		109.46
			45	109.46
			45	109.46
04/03/2025	10:24:53.097	1		109.52
			1	109.52
			1	109.52
04/03/2025	10:24:52.688	5		109.52
			5	109.52
			5	109.52
04/03/2025	10:24:51.259	20		109.52
			20	109.52
			20	109.52
04/03/2025	10:24:47.942	1		109.52
			1	109.52
			1	109.52
04/03/2025	10:24:44.125	100		109.52
			100	109.52
			100	109.52
04/03/2025	10:24:43.865	21		109.52
			21	109.52
			21	109.52
04/03/2025	10:24:41.301	1		109.54
			1	109.54
			1	109.54
04/03/2025	10:24:33.047	1		109.48
			1	109.48
			1	109.48
04/03/2025	10:24:29.448	10		109.52
			10	109.52
			10	109.52
04/03/2025	10:24:27.090	2		109.54
			2	109.54
			2	109.54
04/03/2025	10:24:21.535	11		109.56
			11	109.56
			11	109.56
04/03/2025	10:24:20.815	15		109.56
			15	109.56
			15	109.56
04/03/2025	10:24:16.351	10		109.48
			10	109.48
			10	109.48
04/03/2025	10:24:13.632	3		109.46
			3	109.46
			3	109.46
04/03/2025	10:24:11.753	35		109.56
			35	109.56
			20	109.56
			15	109.56
04/03/2025	10:24:05.844	45		109.54
			45	109.54
			45	109.54
04/03/2025	10:24:02.458	1		109.56
			1	109.56
			1	109.56
04/03/2025	10:24:00.795	4		109.54
			4	109.54
			4	109.54
04/03/2025	10:23:58.487	200		109.54
			200	109.54
			200	109.54
04/03/2025	10:23:58.055	10		109.42
			10	109.42
			10	109.42
04/03/2025	10:23:51.573	75		109.40
			75	109.40
			75	109.40
04/03/2025	10:23:51.282	20		109.52
			20	109.52
			20	109.52
04/03/2025	10:23:43.563	2		109.50
			2	109.50
			2	109.50
04/03/2025	10:23:41.233	1		109.50
			1	109.50
			1	109.50
04/03/2025	10:23:36.057	60		109.34
			10	109.34
			50	109.34
			60	109.34
04/03/2025	10:23:34.196	5		109.44
			5	109.44
			5	109.44
04/03/2025	10:23:28.754	4		109.44
			4	109.44
			4	109.44
04/03/2025	10:23:27.388	2		109.44
			2	109.44
			2	109.44
04/03/2025	10:23:26.883	10		109.44
			10	109.44
			10	109.44
04/03/2025	10:23:18.163	100		109.44
			100	109.44
			100	109.44
04/03/2025	10:23:15.162	2		109.44
			2	109.44
			2	109.44
04/03/2025	10:23:14.838	20		109.44
			20	109.44
			20	109.44
04/03/2025	10:23:14.158	1		109.44
			1	109.44
			1	109.44
04/03/2025	10:23:13.761	3		109.36
			3	109.36
			3	109.36
04/03/2025	10:23:10.823	10		109.40
			10	109.40
			10	109.40
04/03/2025	10:23:10.024	5		109.38
			5	109.38
			5	109.38
04/03/2025	10:22:49.946	30		109.42
			30	109.42
			30	109.42
04/03/2025	10:22:49.799	5		109.42
			5	109.42
			5	109.42
04/03/2025	10:22:46.433	2		109.42
			2	109.42
			2	109.42
04/03/2025	10:22:38.860	30		109.48
			30	109.48
			30	109.48
04/03/2025	10:22:34.559	50		109.50
			50	109.50
			50	109.50
04/03/2025	10:22:27.988	10		109.48
			10	109.48
			10	109.48
04/03/2025	10:22:25.932	20		109.50
			20	109.50
			20	109.50
04/03/2025	10:22:12.254	1		109.44
			1	109.44
			1	109.44
04/03/2025	10:22:02.584	10		109.46
			10	109.46
			10	109.46
04/03/2025	10:21:54.191	45		109.40
			45	109.40
			45	109.40
04/03/2025	10:21:50.060	40		109.32
			40	109.32
			40	109.32
04/03/2025	10:21:42.834	1		109.40
			1	109.40
			1	109.40
04/03/2025	10:21:41.064	30		109.40
			30	109.40
			30	109.40
04/03/2025	10:21:30.791	46		109.34
			46	109.34
			46	109.34
04/03/2025	10:21:28.594	13		109.40
			13	109.40
			13	109.40
04/03/2025	10:21:26.642	9		109.42
			9	109.42
			9	109.42
04/03/2025	10:21:24.417	60		109.32
			60	109.32
			58	109.32
			2	109.32
04/03/2025	10:21:18.575	30		109.40
			30	109.40
			30	109.40
04/03/2025	10:21:17.280	90		109.48
			90	109.48
			90	109.48
04/03/2025	10:21:05.562	500		109.40
			500	109.40
			500	109.40
04/03/2025	10:21:01.360	25		109.42
			25	109.42
			25	109.42
04/03/2025	10:20:57.863	15		109.44
			15	109.44
			15	109.44
04/03/2025	10:20:57.739	16		109.44
			16	109.44
			16	109.44
04/03/2025	10:20:57.125	2		109.48
			2	109.48
			2	109.48
04/03/2025	10:20:55.233	3		109.48
			3	109.48
			3	109.48
04/03/2025	10:20:45.639	1		109.44
			1	109.44
			1	109.44
04/03/2025	10:20:44.602	25		109.32
			25	109.32
			25	109.32
04/03/2025	10:20:41.146	2		109.42
			2	109.42
			2	109.42
04/03/2025	10:20:41.012	100		109.34
			100	109.34
			100	109.34
04/03/2025	10:20:34.744	30		109.32
			30	109.32
			30	109.32
04/03/2025	10:20:31.304	150		109.40
			150	109.40
			150	109.40
04/03/2025	10:20:30.082	9		109.40
			9	109.40
			9	109.40
04/03/2025	10:20:21.405	8		109.46
			8	109.46
			8	109.46
04/03/2025	10:20:16.209	50		109.42
			50	109.42
			50	109.42
04/03/2025	10:20:15.921	10		109.42
			10	109.42
			10	109.42
04/03/2025	10:20:13.541	4		109.32
			4	109.32
			4	109.32
04/03/2025	10:20:13.223	90		109.34
			90	109.34
			90	109.34
04/03/2025	10:20:09.744	20		109.42
			20	109.42
			20	109.42
04/03/2025	10:19:59.821	10		109.28
			10	109.28
			10	109.28
04/03/2025	10:19:58.540	2		109.28
			2	109.28
			2	109.28
04/03/2025	10:19:57.232	1		109.28
			1	109.28
			1	109.28
04/03/2025	10:19:32.984	1		109.30
			1	109.30
			1	109.30
04/03/2025	10:19:24.909	10		109.32
			10	109.32
			10	109.32
04/03/2025	10:19:19.005	3		109.36
			3	109.36
			3	109.36
04/03/2025	10:19:14.410	5		109.36
			5	109.36
			5	109.36
04/03/2025	10:19:13.887	50		109.36
			50	109.36
			50	109.36
04/03/2025	10:19:08.593	2		109.36
			2	109.36
			2	109.36
04/03/2025	10:19:06.248	50		109.36
			50	109.36
			50	109.36
04/03/2025	10:18:59.195	50		109.20
			50	109.20
			50	109.20
04/03/2025	10:18:57.165	10		109.20
			10	109.20
			10	109.20
04/03/2025	10:18:57.090	1		109.20
			1	109.20
			1	109.20
04/03/2025	10:18:55.994	10		109.30
			10	109.30
			10	109.30
04/03/2025	10:18:53.328	50		109.30
			50	109.30
			50	109.30
04/03/2025	10:18:52.484	5		109.30
			5	109.30
			5	109.30
04/03/2025	10:18:43.833	250		109.22
			250	109.22
			250	109.22
04/03/2025	10:18:43.753	500		109.22
			500	109.22
			500	109.22
04/03/2025	10:18:42.292	25		109.32
			25	109.32
			25	109.32
04/03/2025	10:18:30.747	50		109.22
			50	109.22
			50	109.22
04/03/2025	10:18:29.969	1		109.22
			1	109.22
			1	109.22
04/03/2025	10:18:26.833	235		109.16
			235	109.16
			235	109.16
04/03/2025	10:18:23.584	25		109.20
			25	109.20
			25	109.20
04/03/2025	10:18:19.266	300		109.14
			300	109.14
			300	109.14
04/03/2025	10:18:09.679	20		109.02
			20	109.02
			20	109.02
04/03/2025	10:17:57.341	200		109.10
			200	109.10
			200	109.10
04/03/2025	10:17:52.911	99		109.14
			99	109.14
			99	109.14
04/03/2025	10:17:51.251	13		109.14
			13	109.14
			13	109.14
04/03/2025	10:17:50.690	12		109.14
			12	109.14
			12	109.14
04/03/2025	10:17:27.172	2		109.10
			2	109.10
			2	109.10
04/03/2025	10:17:25.144	75		109.08
			75	109.08
			75	109.08
04/03/2025	10:17:22.269	10		109.10
			10	109.10
			10	109.10
04/03/2025	10:17:20.117	1		109.08
			1	109.08
			1	109.08
04/03/2025	10:17:18.525	5		109.12
			5	109.12
			5	109.12
04/03/2025	10:17:14.892	50		109.10
			50	109.10
			50	109.10
04/03/2025	10:17:13.302	3		109.10
			3	109.10
			3	109.10
04/03/2025	10:17:03.698	42		109.10
			42	109.10
			42	109.10
04/03/2025	10:17:02.450	11		109.16
			11	109.16
			11	109.16
04/03/2025	10:17:01.875	15		109.10
			15	109.10
			15	109.10
04/03/2025	10:16:59.789	10		109.16
			10	109.16
			10	109.16
04/03/2025	10:16:55.315	138		109.16
			138	109.16
			138	109.16
04/03/2025	10:16:54.789	50		109.16
			50	109.16
			50	109.16
04/03/2025	10:16:54.231	10		109.16
			10	109.16
			10	109.16
04/03/2025	10:16:48.587	100		109.02
			100	109.02
			100	109.02
04/03/2025	10:16:47.840	1		109.10
			1	109.10
			1	109.10
04/03/2025	10:16:45.805	30		109.10
			30	109.10
			30	109.10
04/03/2025	10:16:43.924	38		109.06
			38	109.06
			38	109.06
04/03/2025	10:16:43.816	40		109.06
			40	109.06
			40	109.06
04/03/2025	10:16:42.824	15		109.14
			15	109.14
			15	109.14
04/03/2025	10:16:32.626	1		109.18
			1	109.18
			1	109.18
04/03/2025	10:16:31.315	6		109.20
			6	109.20
			6	109.20
04/03/2025	10:16:31.118	1		109.20
			1	109.20
			1	109.20
04/03/2025	10:16:30.175	2		109.20
			2	109.20
			2	109.20
04/03/2025	10:16:29.628	100		109.14
			100	109.14
			100	109.14
04/03/2025	10:16:29.295	5		109.20
			5	109.20
			5	109.20
04/03/2025	10:16:26.079	100		109.14
			100	109.14
			100	109.14
04/03/2025	10:16:25.474	100		109.14
			100	109.14
			100	109.14
04/03/2025	10:16:24.261	2		109.14
			2	109.14
			2	109.14
04/03/2025	10:16:21.662	200		109.14
			200	109.14
			200	109.14
04/03/2025	10:16:20.534	200		109.14
			200	109.14
			200	109.14
04/03/2025	10:16:17.770	300		109.22
			300	109.22
			300	109.22
04/03/2025	10:16:09.811	6		109.22
			6	109.22
			6	109.22
04/03/2025	10:16:09.373	16		109.30
			16	109.30
			16	109.30
04/03/2025	10:16:05.236	1		109.20
			1	109.20
			1	109.20
04/03/2025	10:15:58.897	11		109.28
			11	109.28
			11	109.28
04/03/2025	10:15:47.685	10		109.24
			10	109.24
			10	109.24
04/03/2025	10:15:43.494	3		109.18
			3	109.18
			3	109.18
04/03/2025	10:15:40.912	10		109.24
			10	109.24
			10	109.24
04/03/2025	10:15:40.245	10		109.26
			10	109.26
			10	109.26
04/03/2025	10:15:27.427	17		109.16
			17	109.16
			17	109.16
04/03/2025	10:15:23.516	10		109.20
			10	109.20
			10	109.20
04/03/2025	10:15:10.570	10		109.24
			10	109.24
			10	109.24
04/03/2025	10:15:05.376	12		109.26
			12	109.26
			12	109.26
04/03/2025	10:15:01.150	5		109.24
			5	109.24
			5	109.24
04/03/2025	10:14:55.966	1		109.24
			1	109.24
			1	109.24
04/03/2025	10:14:47.490	300		109.24
			300	109.24
			300	109.24
04/03/2025	10:14:46.903	9		109.28
			9	109.28
			9	109.28
04/03/2025	10:14:45.435	10		109.26
			10	109.26
			10	109.26
04/03/2025	10:14:43.180	2		109.22
			2	109.22
			2	109.22
04/03/2025	10:14:42.724	2		109.26
			2	109.26
			2	109.26
04/03/2025	10:14:39.309	4		109.30
			4	109.30
			4	109.30
04/03/2025	10:14:31.805	257		109.30
			100	109.30
			50	109.30
			257	109.30
			100	109.30
			7	109.30
04/03/2025	10:14:21.431	3		109.30
			3	109.30
			3	109.30
04/03/2025	10:14:19.182	1		109.28
			1	109.28
			1	109.28
04/03/2025	10:14:18.857	5		109.28
			5	109.28
			5	109.28
04/03/2025	10:14:17.271	35		109.28
			35	109.28
			35	109.28
04/03/2025	10:14:13.074	1		109.34
			1	109.34
			1	109.34
04/03/2025	10:14:12.594	1		109.34
			1	109.34
			1	109.34
04/03/2025	10:14:12.210	10		109.34
			10	109.34
			10	109.34
04/03/2025	10:14:12.069	9		109.34
			9	109.34
			9	109.34
04/03/2025	10:14:07.878	5		109.36
			5	109.36
			5	109.36
04/03/2025	10:14:07.475	500		109.30
			500	109.30
			500	109.30
04/03/2025	10:14:05.648	100		109.38
			100	109.38
			100	109.38
04/03/2025	10:14:04.661	11		109.38
			11	109.38
			11	109.38
04/03/2025	10:14:03.357	22		109.40
			22	109.40
			22	109.40
04/03/2025	10:14:03.022	6		109.40
			6	109.40
			6	109.40
04/03/2025	10:14:02.277	4		109.40
			4	109.40
			4	109.40
04/03/2025	10:13:56.063	3		109.34
			3	109.34
			3	109.34
04/03/2025	10:13:55.573	180		109.34
			180	109.34
			180	109.34
04/03/2025	10:13:54.760	1		109.34
			1	109.34
			1	109.34
04/03/2025	10:13:49.633	6		109.22
			6	109.22
			6	109.22
04/03/2025	10:13:47.090	15		109.24
			15	109.24
			15	109.24
04/03/2025	10:13:46.933	2		109.26
			2	109.26
			2	109.26
04/03/2025	10:13:43.477	3		109.18
			3	109.18
			3	109.18
04/03/2025	10:13:41.453	2		109.26
			2	109.26
			2	109.26
04/03/2025	10:13:38.726	27		109.24
			27	109.24
			27	109.24
04/03/2025	10:13:37.472	50		109.26
			50	109.26
			50	109.26
04/03/2025	10:13:27.109	2		109.32
			2	109.32
			2	109.32
04/03/2025	10:13:25.913	18		109.34
			18	109.34
			18	109.34
04/03/2025	10:13:21.649	13		109.48
			13	109.48
			13	109.48
04/03/2025	10:13:21.559	151		109.48
			151	109.48
			29	109.48
			2	109.48
			50	109.48
			10	109.48
			60	109.48

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: 71.90 / Ask: 72.00
Volume: 853 565
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 10:33:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice