Nvidia Corp.

8020

5908

103.20

       

Date Time Volume Order Volume Price
06/03/2025 19:13:02.496 50   103.20
      50 103.20
      50 103.20
06/03/2025 19:12:46.344 10   103.16
      10 103.16
      10 103.16
06/03/2025 19:12:39.104 5   103.22
      5 103.22
      5 103.22
06/03/2025 19:12:34.253 100   103.22
      100 103.22
      100 103.22
06/03/2025 19:12:30.406 21   103.08
      21 103.08
      21 103.08
06/03/2025 19:12:30.240 2   103.10
      2 103.10
      2 103.10
06/03/2025 19:12:29.598 20   103.16
      20 103.16
      20 103.16
06/03/2025 19:12:26.983 48   103.14
      48 103.14
      48 103.14
06/03/2025 19:12:16.872 43   103.04
      43 103.04
      43 103.04
06/03/2025 19:12:14.415 5   103.20
      5 103.20
      5 103.20
06/03/2025 19:12:08.865 200   103.18
      200 103.18
      200 103.18
06/03/2025 19:12:05.280 6   103.16
      6 103.16
      6 103.16
06/03/2025 19:12:05.069 96   103.10
      96 103.10
      96 103.10
06/03/2025 19:12:03.750 5   103.18
      5 103.18
      5 103.18
06/03/2025 19:12:02.462 50   103.12
      50 103.12
      50 103.12
06/03/2025 19:12:02.326 35   103.12
      35 103.12
      35 103.12
06/03/2025 19:11:50.634 20   103.12
      20 103.12
      20 103.12
06/03/2025 19:11:36.999 100   103.12
      100 103.12
      100 103.12
06/03/2025 19:11:34.429 10   103.08
      10 103.08
      10 103.08
06/03/2025 19:11:23.713 500   103.06
      500 103.06
      500 103.06
06/03/2025 19:11:19.416 5   103.00
      5 103.00
      5 103.00
06/03/2025 19:11:13.595 20   103.02
      20 103.02
      20 103.02
06/03/2025 19:11:12.385 20   102.98
      20 102.98
      20 102.98
06/03/2025 19:11:11.739 310   102.94
      310 102.94
      310 102.94
06/03/2025 19:11:00.667 20   102.88
      10 102.88
      20 102.88
      10 102.88
06/03/2025 19:10:57.584 20   102.94
      20 102.94
      20 102.94
06/03/2025 19:10:57.068 40   102.92
      40 102.92
      40 102.92
06/03/2025 19:10:56.618 100   102.92
      100 102.92
      100 102.92
06/03/2025 19:10:54.556 100   102.88
      2 102.88
      30 102.88
      100 102.88
      20 102.88
      48 102.88
06/03/2025 19:10:49.960 40   102.94
      40 102.94
      40 102.94
06/03/2025 19:10:46.968 3   102.96
      3 102.96
      3 102.96
06/03/2025 19:10:43.484 15   102.98
      15 102.98
      15 102.98
06/03/2025 19:10:40.091 1   102.96
      1 102.96
      1 102.96
06/03/2025 19:10:30.916 88   103.00
      88 103.00
      88 103.00
06/03/2025 19:10:30.322 33   102.98
      33 102.98
      33 102.98
06/03/2025 19:10:20.006 3   102.94
      3 102.94
      3 102.94
06/03/2025 19:10:19.729 74   102.94
      23 102.94
      74 102.94
      15 102.94
      26 102.94
      10 102.94
06/03/2025 19:10:19.560 1 218   103.00
      1 218 103.00
      900 103.00
      30 103.00
      50 103.00
      200 103.00
      2 103.00
      10 103.00
      20 103.00
      6 103.00
06/03/2025 19:10:18.109 60   103.02
      60 103.02
      60 103.02
06/03/2025 19:10:11.102 1   103.04
      1 103.04
      1 103.04
06/03/2025 19:09:48.029 200   103.10
      200 103.10
      200 103.10
06/03/2025 19:09:44.820 90   103.04
      90 103.04
      90 103.04
06/03/2025 19:09:42.287 100   103.12
      100 103.12
      100 103.12
06/03/2025 19:09:40.449 20   103.08
      20 103.08
      20 103.08
06/03/2025 19:09:38.909 3   103.06
      3 103.06
      3 103.06
06/03/2025 19:09:31.142 450   103.04
      30 103.04
      420 103.04
      450 103.04
06/03/2025 19:09:29.367 5   103.12
      5 103.12
      5 103.12
06/03/2025 19:09:25.412 50   103.12
      50 103.12
      50 103.12
06/03/2025 19:09:20.582 75   103.20
      75 103.20
      75 103.20
06/03/2025 19:09:14.371 2   103.26
      2 103.26
      2 103.26
06/03/2025 19:09:14.036 20   103.24
      20 103.24
      20 103.24
06/03/2025 19:09:05.443 2   103.28
      2 103.28
      2 103.28
06/03/2025 19:09:01.019 3   103.22
      3 103.22
      3 103.22
06/03/2025 19:08:53.811 16   103.18
      16 103.18
      16 103.18
06/03/2025 19:08:52.230 1 200   103.20
      1 200 103.20
      1 200 103.20
06/03/2025 19:08:40.286 1   103.26
      1 103.26
      1 103.26
06/03/2025 19:08:40.181 1   103.26
      1 103.26
      1 103.26
06/03/2025 19:08:32.270 100   103.24
      100 103.24
      100 103.24
06/03/2025 19:08:29.410 10   103.30
      10 103.30
      10 103.30
06/03/2025 19:08:04.255 5   103.24
      5 103.24
      5 103.24
06/03/2025 19:08:00.810 60   103.24
      60 103.24
      60 103.24
06/03/2025 19:07:47.362 20   103.26
      20 103.26
      20 103.26
06/03/2025 19:07:42.931 5   103.20
      5 103.20
      5 103.20
06/03/2025 19:07:35.337 20   103.26
      20 103.26
      20 103.26
06/03/2025 19:07:32.539 90   103.36
      90 103.36
      90 103.36
06/03/2025 19:07:31.195 40   103.24
      40 103.24
      40 103.24
06/03/2025 19:07:23.088 10   103.40
      10 103.40
      10 103.40
06/03/2025 19:07:21.151 1   103.42
      1 103.42
      1 103.42
06/03/2025 19:07:10.437 50   103.30
      50 103.30
      50 103.30
06/03/2025 19:07:09.858 96   103.32
      96 103.32
      96 103.32
06/03/2025 19:07:02.340 5   103.26
      5 103.26
      5 103.26
06/03/2025 19:07:00.741 219   103.20
      219 103.20
      219 103.20
06/03/2025 19:06:47.682 50   103.14
      50 103.14
      50 103.14
06/03/2025 19:06:39.840 20   103.14
      20 103.14
      20 103.14
06/03/2025 19:06:27.701 16   103.18
      16 103.18
      16 103.18
06/03/2025 19:06:26.941 6   103.20
      6 103.20
      6 103.20
06/03/2025 19:06:22.610 10   103.20
      10 103.20
      10 103.20
06/03/2025 19:06:17.149 25   103.22
      25 103.22
      25 103.22
06/03/2025 19:06:13.105 50   103.18
      50 103.18
      50 103.18
06/03/2025 19:06:10.938 1   103.18
      1 103.18
      1 103.18
06/03/2025 19:06:10.243 95   103.22
      95 103.22
      95 103.22
06/03/2025 19:06:09.752 50   103.20
      50 103.20
      50 103.20
06/03/2025 19:06:05.899 50   103.26
      50 103.26
      50 103.26
06/03/2025 19:06:03.222 350   103.20
      350 103.20
      350 103.20
06/03/2025 19:05:58.750 50   103.36
      50 103.36
      50 103.36
06/03/2025 19:05:57.942 20   103.38
      20 103.38
      20 103.38
06/03/2025 19:05:57.793 9   103.36
      9 103.36
      9 103.36
06/03/2025 19:05:49.131 5   103.28
      5 103.28
      5 103.28
06/03/2025 19:05:48.751 10   103.22
      10 103.22
      10 103.22
06/03/2025 19:05:46.382 300   103.28
      300 103.28
      300 103.28
06/03/2025 19:05:43.313 5   103.30
      5 103.30
      5 103.30
06/03/2025 19:05:40.000 100   103.24
      100 103.24
      100 103.24
06/03/2025 19:05:36.795 5   103.22
      5 103.22
      5 103.22
06/03/2025 19:05:34.617 20   103.20
      20 103.20
      20 103.20
06/03/2025 19:05:22.140 25   103.06
      25 103.06
      25 103.06
06/03/2025 19:05:12.267 19   103.14
      19 103.14
      19 103.14
06/03/2025 19:05:10.073 3   103.08
      3 103.08
      3 103.08
06/03/2025 19:05:08.040 4   103.18
      4 103.18
      4 103.18
06/03/2025 19:05:05.324 10   103.16
      10 103.16
      10 103.16
06/03/2025 19:05:01.013 219   103.04
      219 103.04
      219 103.04
06/03/2025 19:05:00.787 6   103.14
      6 103.14
      6 103.14
06/03/2025 19:04:59.048 2   103.10
      2 103.10
      2 103.10
06/03/2025 19:04:53.797 23   103.00
      23 103.00
      23 103.00
06/03/2025 19:04:49.023 2   103.00
      2 103.00
      2 103.00
06/03/2025 19:04:48.129 50   102.94
      50 102.94
      50 102.94
06/03/2025 19:04:46.209 1   102.98
      1 102.98
      1 102.98
06/03/2025 19:04:43.817 2   103.02
      2 103.02
      2 103.02
06/03/2025 19:04:31.583 5   102.96
      5 102.96
      5 102.96
06/03/2025 19:04:30.246 15   103.00
      15 103.00
      15 103.00
06/03/2025 19:04:27.666 10   102.96
      10 102.96
      10 102.96
06/03/2025 19:04:20.366 40   102.94
      40 102.94
      40 102.94
06/03/2025 19:04:14.842 450   103.02
      450 103.02
      450 103.02
06/03/2025 19:04:14.249 1   103.02
      1 103.02
      1 103.02
06/03/2025 19:04:11.615 30   102.98
      30 102.98
      30 102.98
06/03/2025 19:04:10.083 200   102.94
      200 102.94
      200 102.94
06/03/2025 19:04:00.454 1   102.96
      1 102.96
      1 102.96
06/03/2025 19:03:57.897 30   103.00
      30 103.00
      30 103.00
06/03/2025 19:03:57.488 106   102.92
      56 102.92
      106 102.92
      50 102.92
06/03/2025 19:03:47.628 112   102.96
      112 102.96
      112 102.96
06/03/2025 19:03:44.576 648   103.00
      23 103.00
      50 103.00
      625 103.00
      59 103.00
      34 103.00
      500 103.00
      5 103.00
06/03/2025 19:03:44.251 10   103.04
      10 103.04
      10 103.04
06/03/2025 19:03:41.536 10   103.02
      10 103.02
      10 103.02
06/03/2025 19:03:29.152 100   103.00
      10 103.00
      80 103.00
      10 103.00
      100 103.00
06/03/2025 19:03:29.047 1   103.00
      1 103.00
      1 103.00
06/03/2025 19:03:24.061 20   103.04
      20 103.04
      20 103.04
06/03/2025 19:03:22.233 15   103.08
      15 103.08
      10 103.08
      5 103.08
06/03/2025 19:03:20.312 5   103.18
      5 103.18
      5 103.18
06/03/2025 19:03:18.385 70   103.12
      70 103.12
      70 103.12
06/03/2025 19:03:02.962 25   103.08
      25 103.08
      25 103.08
06/03/2025 19:03:00.666 1   103.18
      1 103.18
      1 103.18
06/03/2025 19:02:58.293 10   103.20
      10 103.20
      10 103.20
06/03/2025 19:02:53.937 48   103.16
      48 103.16
      48 103.16
06/03/2025 19:02:46.998 14   103.18
      14 103.18
      14 103.18
06/03/2025 19:02:38.530 9   103.14
      9 103.14
      9 103.14
06/03/2025 19:02:32.271 3   103.30
      3 103.30
      3 103.30
06/03/2025 19:02:21.577 3   103.24
      3 103.24
      3 103.24
06/03/2025 19:02:20.224 6   103.32
      6 103.32
      6 103.32
06/03/2025 19:02:18.205 100   103.32
      100 103.32
      100 103.32
06/03/2025 19:02:15.050 373   103.22
      373 103.22
      373 103.22
06/03/2025 19:02:08.750 20   103.34
      20 103.34
      20 103.34
06/03/2025 19:02:07.897 100   103.32
      100 103.32
      100 103.32
06/03/2025 19:02:01.985 50   103.22
      50 103.22
      50 103.22
06/03/2025 19:01:59.005 30   103.22
      30 103.22
      30 103.22
06/03/2025 19:01:58.761 1   103.26
      1 103.26
      1 103.26
06/03/2025 19:01:50.228 3   103.38
      3 103.38
      3 103.38
06/03/2025 19:01:41.095 2   103.34
      2 103.34
      2 103.34
06/03/2025 19:01:37.043 1 200   103.34
      1 200 103.34
      1 200 103.34
06/03/2025 19:01:28.175 1   103.40
      1 103.40
      1 103.40
06/03/2025 19:01:24.638 48   103.34
      48 103.34
      48 103.34
06/03/2025 19:01:18.418 50   103.30
      50 103.30
      50 103.30
06/03/2025 19:01:12.463 300   103.22
      300 103.22
      300 103.22
06/03/2025 19:01:07.071 220   103.18
      220 103.18
      220 103.18
06/03/2025 19:01:02.516 2   103.24
      2 103.24
      2 103.24
06/03/2025 19:01:00.189 19   103.16
      19 103.16
      19 103.16
06/03/2025 19:00:57.714 5   103.18
      5 103.18
      5 103.18
06/03/2025 19:00:43.695 70   103.20
      70 103.20
      70 103.20
06/03/2025 19:00:43.577 200   103.20
      200 103.20
      200 103.20
06/03/2025 19:00:33.538 31   103.30
      31 103.30
      31 103.30
06/03/2025 19:00:24.470 1   103.38
      1 103.38
      1 103.38
06/03/2025 19:00:15.000 49   103.38
      49 103.38
      49 103.38
06/03/2025 19:00:12.175 1   103.46
      1 103.46
      1 103.46
06/03/2025 19:00:06.506 15   103.38
      15 103.38
      15 103.38
06/03/2025 19:00:05.350 20   103.40
      20 103.40
      20 103.40
06/03/2025 19:00:02.379 5   103.42
      5 103.42
      5 103.42
06/03/2025 19:00:01.328 3   103.36
      3 103.36
      3 103.36
06/03/2025 19:00:00.200 10   103.30
      10 103.30
      10 103.30
06/03/2025 18:59:51.053 146   103.26
      146 103.26
      146 103.26
06/03/2025 18:59:48.533 2   103.36
      2 103.36
      2 103.36
06/03/2025 18:59:47.917 500   103.38
      500 103.38
      500 103.38
06/03/2025 18:59:41.988 10   103.38
      10 103.38
      10 103.38
06/03/2025 18:59:40.724 10   103.38
      10 103.38
      10 103.38
06/03/2025 18:59:40.255 4   103.40
      4 103.40
      4 103.40
06/03/2025 18:59:35.699 55   103.38
      55 103.38
      55 103.38
06/03/2025 18:59:35.596 50   103.38
      50 103.38
      50 103.38
06/03/2025 18:59:24.599 300   103.56
      300 103.56
      300 103.56
06/03/2025 18:59:02.915 1   103.56
      1 103.56
      1 103.56
06/03/2025 18:58:53.963 3   103.58
      3 103.58
      3 103.58
06/03/2025 18:58:49.606 96   103.58
      96 103.58
      96 103.58
06/03/2025 18:58:41.836 200   103.56
      200 103.56
      200 103.56
06/03/2025 18:58:39.745 6   103.56
      6 103.56
      6 103.56
06/03/2025 18:58:35.067 115   103.50
      115 103.50
      115 103.50
06/03/2025 18:58:30.603 5   103.48
      5 103.48
      5 103.48
06/03/2025 18:58:30.132 1   103.48
      1 103.48
      1 103.48
06/03/2025 18:58:28.288 1 000   103.44
      1 000 103.44
      1 000 103.44
06/03/2025 18:58:17.009 40   103.48
      40 103.48
      40 103.48
06/03/2025 18:58:12.812 1   103.30
      1 103.30
      1 103.30
06/03/2025 18:57:57.480 6   103.34
      6 103.34
      6 103.34
06/03/2025 18:57:46.353 240   103.32
      240 103.32
      240 103.32
06/03/2025 18:57:46.155 3   103.38
      3 103.38
      3 103.38
06/03/2025 18:57:45.222 150   103.34
      150 103.34
      150 103.34
06/03/2025 18:57:17.628 50   103.24
      50 103.24
      50 103.24
06/03/2025 18:57:07.843 60   103.30
      60 103.30
      60 103.30
06/03/2025 18:57:04.070 12   103.24
      2 103.24
      10 103.24
      12 103.24
06/03/2025 18:57:00.076 10   103.36
      10 103.36
      10 103.36
06/03/2025 18:56:57.018 900   103.30
      900 103.30
      900 103.30
06/03/2025 18:56:56.407 48   103.30
      21 103.30
      27 103.30
      48 103.30
06/03/2025 18:56:50.854 7   103.34
      7 103.34
      7 103.34
06/03/2025 18:56:39.712 194   103.40
      194 103.40
      194 103.40
06/03/2025 18:56:30.836 3   103.30
      3 103.30
      3 103.30
06/03/2025 18:56:30.754 24   103.38
      24 103.38
      24 103.38
06/03/2025 18:56:30.146 17   103.32
      17 103.32
      17 103.32
06/03/2025 18:56:29.616 265   103.44
      265 103.44
      200 103.44
      65 103.44
06/03/2025 18:56:19.367 1 800   103.44
      1 800 103.44
      1 800 103.44
06/03/2025 18:56:17.545 1   103.44
      1 103.44
      1 103.44
06/03/2025 18:55:58.275 95   103.26
      95 103.26
      95 103.26
06/03/2025 18:55:57.662 25   103.24
      25 103.24
      25 103.24
06/03/2025 18:55:48.620 5   103.26
      5 103.26
      5 103.26
06/03/2025 18:55:44.696 100   103.32
      100 103.32
      100 103.32
06/03/2025 18:55:42.676 30   103.34
      30 103.34
      30 103.34
06/03/2025 18:55:39.629 14   103.34
      14 103.34
      14 103.34
06/03/2025 18:55:27.250 300   103.34
      300 103.34
      300 103.34
06/03/2025 18:55:19.254 7   103.26
      7 103.26
      7 103.26
06/03/2025 18:55:16.588 10   103.10
      10 103.10
      10 103.10
06/03/2025 18:55:16.160 20   103.18
      20 103.18
      20 103.18
06/03/2025 18:55:15.335 1 286   103.08
      1 286 103.08
      1 286 103.08
06/03/2025 18:55:14.782 40   103.04
      40 103.04
      40 103.04
06/03/2025 18:55:04.366 16   103.06
      16 103.06
      16 103.06
06/03/2025 18:54:56.200 9   103.02
      9 103.02
      9 103.02
06/03/2025 18:54:55.874 8   102.96
      8 102.96
      8 102.96
06/03/2025 18:54:52.753 25   102.94
      25 102.94
      25 102.94
06/03/2025 18:54:47.902 25   103.00
      25 103.00
      25 103.00
06/03/2025 18:54:45.504 172   103.00
      52 103.00
      20 103.00
      172 103.00
      100 103.00
06/03/2025 18:54:36.586 10   103.10
      10 103.10
      10 103.10
06/03/2025 18:54:30.569 15   103.00
      15 103.00
      15 103.00
06/03/2025 18:54:28.697 23   103.02
      23 103.02
      23 103.02
06/03/2025 18:54:28.010 7   103.08
      7 103.08
      7 103.08
06/03/2025 18:54:25.452 5   103.12
      5 103.12
      5 103.12
06/03/2025 18:54:14.013 4   103.20
      4 103.20
      4 103.20
06/03/2025 18:54:10.085 7   103.22
      7 103.22
      7 103.22
06/03/2025 18:54:06.670 5   103.24
      5 103.24
      5 103.24
06/03/2025 18:54:00.829 1   103.18
      1 103.18
      1 103.18
06/03/2025 18:53:48.810 50   103.16
      50 103.16
      50 103.16
06/03/2025 18:53:47.817 300   103.16
      300 103.16
      300 103.16
06/03/2025 18:53:46.425 10   103.18
      10 103.18
      10 103.18
06/03/2025 18:53:43.656 25   103.12
      25 103.12
      25 103.12
06/03/2025 18:53:43.286 11   103.18
      11 103.18
      11 103.18
06/03/2025 18:53:42.128 4   103.18
      4 103.18
      4 103.18
06/03/2025 18:53:29.082 30   103.06
      30 103.06
      30 103.06
06/03/2025 18:53:22.520 10   103.02
      10 103.02
      10 103.02
06/03/2025 18:53:20.991 200   103.02
      200 103.02
      200 103.02
06/03/2025 18:53:19.994 603   103.04
      603 103.04
      603 103.04
06/03/2025 18:53:16.665 100   103.00
      100 103.00
      100 103.00
06/03/2025 18:53:12.168 5   102.98
      5 102.98
      5 102.98
06/03/2025 18:53:10.198 100   102.96
      100 102.96
      100 102.96
06/03/2025 18:53:08.607 75   103.00
      75 103.00
      75 103.00
06/03/2025 18:53:02.313 50   102.96
      50 102.96
      50 102.96
06/03/2025 18:53:01.985 70   103.04
      70 103.04
      70 103.04
06/03/2025 18:52:51.432 5   103.04
      5 103.04
      5 103.04
06/03/2025 18:52:50.376 28   103.00
      27 103.00
      28 103.00
      1 103.00
06/03/2025 18:52:36.031 250   103.00
      20 103.00
      250 103.00
      230 103.00
06/03/2025 18:52:34.520 8   103.12
      8 103.12
      8 103.12
06/03/2025 18:52:31.879 200   103.12
      200 103.12
      200 103.12
06/03/2025 18:52:28.355 100   103.08
      10 103.08
      90 103.08
      100 103.08
06/03/2025 18:52:24.843 49   103.18
      49 103.18
      49 103.18
06/03/2025 18:52:23.119 1   103.20
      1 103.20
      1 103.20
06/03/2025 18:52:18.392 1   103.20
      1 103.20
      1 103.20
06/03/2025 18:52:16.786 146   103.14
      146 103.14
      146 103.14
06/03/2025 18:52:15.877 1   103.18
      1 103.18
      1 103.18
06/03/2025 18:51:57.153 20   103.24
      20 103.24
      20 103.24
06/03/2025 18:51:47.170 11   103.32
      11 103.32
      11 103.32
06/03/2025 18:51:44.081 30   103.32
      30 103.32
      30 103.32
06/03/2025 18:51:37.828 194   103.34
      194 103.34
      194 103.34
06/03/2025 18:51:35.449 50   103.28
      50 103.28
      50 103.28
06/03/2025 18:51:34.141 10   103.34
      10 103.34
      10 103.34
06/03/2025 18:51:28.127 38   103.14
      38 103.14
      38 103.14
06/03/2025 18:51:24.716 3   103.12
      3 103.12
      3 103.12
06/03/2025 18:51:23.222 35   103.06
      35 103.06
      35 103.06
06/03/2025 18:51:08.379 79   103.04
      79 103.04
      79 103.04
06/03/2025 18:50:59.012 50   103.10
      50 103.10
      50 103.10
06/03/2025 18:50:58.159 5   103.06
      5 103.06
      5 103.06
06/03/2025 18:50:53.651 50   103.12
      50 103.12
      50 103.12
06/03/2025 18:50:53.194 4   103.06
      4 103.06
      4 103.06
06/03/2025 18:50:51.015 170   103.00
      170 103.00
      170 103.00
06/03/2025 18:50:50.488 24   103.00
      24 103.00
      24 103.00
06/03/2025 18:50:40.386 108   102.94
      108 102.94
      108 102.94
06/03/2025 18:50:33.822 19   102.98
      19 102.98
      19 102.98
06/03/2025 18:50:32.148 30   103.08
      30 103.08
      30 103.08
06/03/2025 18:50:30.665 30   103.02
      30 103.02
      30 103.02
06/03/2025 18:50:29.509 24   103.08
      24 103.08
      24 103.08
06/03/2025 18:50:26.778 7   102.78
      7 102.78
      7 102.78
06/03/2025 18:50:26.628 2   102.98
      2 102.98
      2 102.98
06/03/2025 18:50:24.047 8   102.84
      8 102.84
      8 102.84
06/03/2025 18:50:23.509 94   102.90
      94 102.90
      94 102.90
06/03/2025 18:50:21.717 5   102.90
      5 102.90
      5 102.90
06/03/2025 18:50:19.214 20   102.88
      20 102.88
      20 102.88
06/03/2025 18:50:19.014 200   102.86
      200 102.86
      200 102.86
06/03/2025 18:50:17.416 8   102.90
      8 102.90
      8 102.90
06/03/2025 18:50:12.478 100   102.86
      100 102.86
      100 102.86
06/03/2025 18:50:00.210 200   102.82
      200 102.82
      200 102.82
06/03/2025 18:49:57.851 15   102.80
      14 102.80
      1 102.80
      15 102.80
06/03/2025 18:49:44.736 15   102.86
      15 102.86
      15 102.86
06/03/2025 18:49:42.503 140   102.82
      140 102.82
      140 102.82
06/03/2025 18:49:35.488 800   102.86
      800 102.86
      800 102.86
06/03/2025 18:49:27.632 50   102.86
      50 102.86
      50 102.86
06/03/2025 18:49:27.463 500   102.86
      500 102.86
      500 102.86
06/03/2025 18:49:20.549 265   102.78
      85 102.78
      180 102.78
      80 102.78
      100 102.78
      40 102.78
      25 102.78
      10 102.78
      10 102.78
06/03/2025 18:49:20.334 3   102.78
      3 102.78
      3 102.78
06/03/2025 18:49:20.164 3   102.84
      3 102.84
      3 102.84
06/03/2025 18:49:19.592 10   102.96
      10 102.96
      10 102.96
06/03/2025 18:49:19.395 40   102.86
      40 102.86
      40 102.86
06/03/2025 18:49:15.944 50   102.96
      50 102.96
      50 102.96
06/03/2025 18:49:14.029 1   102.94
      1 102.94
      1 102.94
06/03/2025 18:49:05.880 375   102.90
      375 102.90
      375 102.90
06/03/2025 18:49:00.045 1   103.02
      1 103.02
      1 103.02
06/03/2025 18:48:57.925 1   103.00
      1 103.00
      1 103.00
06/03/2025 18:48:55.874 50   102.98
      50 102.98
      50 102.98
06/03/2025 18:48:51.096 20   103.00
      20 103.00
      16 103.00
      4 103.00
06/03/2025 18:48:48.567 30   102.96
      30 102.96
      30 102.96
06/03/2025 18:48:45.811 2   103.02
      2 103.02
      2 103.02
06/03/2025 18:48:43.737 2   102.96
      2 102.96
      2 102.96
06/03/2025 18:48:42.088 20   102.90
      20 102.90
      20 102.90
06/03/2025 18:48:30.345 1   102.96
      1 102.96
      1 102.96
06/03/2025 18:48:28.533 2   102.88
      2 102.88
      2 102.88
06/03/2025 18:48:27.598 1 635   102.88
      30 102.88
      90 102.88
      168 102.88
      225 102.88
      1 635 102.88
      872 102.88
      250 102.88
06/03/2025 18:48:27.431 98   102.88
      40 102.88
      98 102.88
      30 102.88
      10 102.88
      15 102.88
      3 102.88
06/03/2025 18:48:27.275 30   102.94
      30 102.94
      30 102.94
06/03/2025 18:48:25.820 2   102.92
      2 102.92
      2 102.92

       

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)