Tradegate Exchange

Nvidia Corp.

4571

3809

126.64

Date	Time	Volume	Order Volume	Price
26/02/2025	17:07:20.373	75		126.64
			75	126.64
			75	126.64
26/02/2025	17:07:11.205	15		126.70
			15	126.70
			15	126.70
26/02/2025	17:07:09.494	20		126.74
			20	126.74
			20	126.74
26/02/2025	17:07:06.874	300		126.70
			300	126.70
			300	126.70
26/02/2025	17:07:01.803	21		126.88
			21	126.88
			21	126.88
26/02/2025	17:06:57.851	1		126.86
			1	126.86
			1	126.86
26/02/2025	17:06:53.255	200		126.82
			200	126.82
			200	126.82
26/02/2025	17:06:49.940	10		126.82
			10	126.82
			10	126.82
26/02/2025	17:06:49.041	12		126.90
			12	126.90
			12	126.90
26/02/2025	17:06:46.882	80		126.94
			80	126.94
			80	126.94
26/02/2025	17:06:45.955	100		126.94
			100	126.94
			100	126.94
26/02/2025	17:06:44.417	41		126.92
			41	126.92
			41	126.92
26/02/2025	17:06:44.329	5		126.96
			5	126.96
			5	126.96
26/02/2025	17:06:39.337	100		126.94
			100	126.94
			100	126.94
26/02/2025	17:06:37.774	401		126.92
			3	126.92
			398	126.92
			1	126.92
			400	126.92
26/02/2025	17:06:27.921	800		126.90
			800	126.90
			800	126.90
26/02/2025	17:06:27.757	500		126.88
			500	126.88
			500	126.88
26/02/2025	17:06:25.919	16		126.92
			16	126.92
			16	126.92
26/02/2025	17:06:19.976	2		126.92
			2	126.92
			2	126.92
26/02/2025	17:06:19.268	20		126.86
			20	126.86
			20	126.86
26/02/2025	17:06:14.004	126		126.84
			126	126.84
			30	126.84
			91	126.84
			5	126.84
26/02/2025	17:06:13.893	180		126.76
			180	126.76
			180	126.76
26/02/2025	17:06:07.765	50		126.76
			50	126.76
			50	126.76
26/02/2025	17:06:07.623	10		126.76
			10	126.76
			10	126.76
26/02/2025	17:06:01.832	20		126.70
			20	126.70
			20	126.70
26/02/2025	17:05:44.492	690		126.60
			690	126.60
			690	126.60
26/02/2025	17:05:44.325	999		126.58
			999	126.58
			999	126.58
26/02/2025	17:05:44.143	35		126.52
			35	126.52
			35	126.52
26/02/2025	17:05:43.544	1		126.58
			1	126.58
			1	126.58
26/02/2025	17:05:27.399	1		126.56
			1	126.56
			1	126.56
26/02/2025	17:05:27.102	28		126.56
			8	126.56
			20	126.56
			28	126.56
26/02/2025	17:05:26.454	200		126.48
			200	126.48
			200	126.48
26/02/2025	17:05:21.467	120		126.46
			120	126.46
			120	126.46
26/02/2025	17:05:20.112	150		126.46
			150	126.46
			150	126.46
26/02/2025	17:05:17.771	30		126.50
			30	126.50
			30	126.50
26/02/2025	17:05:16.725	5		126.46
			5	126.46
			5	126.46
26/02/2025	17:05:14.163	200		126.44
			200	126.44
			200	126.44
26/02/2025	17:05:13.394	50		126.52
			50	126.52
			50	126.52
26/02/2025	17:05:12.843	80		126.50
			70	126.50
			10	126.50
			80	126.50
26/02/2025	17:05:11.084	5		126.52
			5	126.52
			5	126.52
26/02/2025	17:05:05.114	4		126.52
			4	126.52
			4	126.52
26/02/2025	17:05:02.737	100		126.48
			100	126.48
			100	126.48
26/02/2025	17:05:02.487	20		126.46
			20	126.46
			20	126.46
26/02/2025	17:05:01.666	10		126.40
			10	126.40
			10	126.40
26/02/2025	17:04:59.783	50		126.44
			50	126.44
			50	126.44
26/02/2025	17:04:58.045	3		126.44
			3	126.44
			3	126.44
26/02/2025	17:04:56.479	300		126.48
			300	126.48
			300	126.48
26/02/2025	17:04:55.231	39		126.48
			39	126.48
			39	126.48
26/02/2025	17:04:33.963	80		126.48
			80	126.48
			80	126.48
26/02/2025	17:04:33.312	395		126.48
			395	126.48
			395	126.48
26/02/2025	17:04:32.605	15		126.48
			15	126.48
			15	126.48
26/02/2025	17:04:26.496	15		126.50
			15	126.50
			15	126.50
26/02/2025	17:04:24.820	40		126.52
			40	126.52
			40	126.52
26/02/2025	17:04:24.696	26		126.50
			16	126.50
			5	126.50
			5	126.50
			26	126.50
26/02/2025	17:04:24.256	20		126.48
			20	126.48
			20	126.48
26/02/2025	17:04:20.431	15		126.46
			15	126.46
			15	126.46
26/02/2025	17:04:16.443	2		126.40
			2	126.40
			2	126.40
26/02/2025	17:04:15.601	7		126.34
			7	126.34
			7	126.34
26/02/2025	17:04:08.852	5		126.32
			5	126.32
			5	126.32
26/02/2025	17:04:04.561	5		126.30
			5	126.30
			5	126.30
26/02/2025	17:04:02.497	100		126.34
			97	126.34
			3	126.34
			100	126.34
26/02/2025	17:03:44.043	230		126.24
			230	126.24
			230	126.24
26/02/2025	17:03:36.720	100		126.16
			100	126.16
			100	126.16
26/02/2025	17:03:34.177	18		126.18
			18	126.18
			18	126.18
26/02/2025	17:03:31.493	149		126.10
			149	126.10
			149	126.10
26/02/2025	17:03:30.190	39		126.06
			39	126.06
			39	126.06
26/02/2025	17:03:21.973	100		126.12
			100	126.12
			100	126.12
26/02/2025	17:03:21.602	20		126.12
			20	126.12
			20	126.12
26/02/2025	17:03:21.177	20		126.14
			20	126.14
			20	126.14
26/02/2025	17:03:18.581	15		126.10
			12	126.10
			3	126.10
			15	126.10
26/02/2025	17:03:13.646	20		126.06
			20	126.06
			20	126.06
26/02/2025	17:03:11.314	200		126.08
			200	126.08
			200	126.08
26/02/2025	17:03:09.461	8		126.18
			8	126.18
			8	126.18
26/02/2025	17:03:07.685	42		126.16
			42	126.16
			42	126.16
26/02/2025	17:03:06.255	3		126.16
			3	126.16
			3	126.16
26/02/2025	17:03:05.333	20		126.20
			3	126.20
			7	126.20
			10	126.20
			20	126.20
26/02/2025	17:02:57.157	30		126.14
			30	126.14
			30	126.14
26/02/2025	17:02:56.974	25		126.12
			25	126.12
			25	126.12
26/02/2025	17:02:34.485	1		126.18
			1	126.18
			1	126.18
26/02/2025	17:02:29.939	500		126.10
			500	126.10
			500	126.10
26/02/2025	17:02:19.856	80		126.08
			80	126.08
			80	126.08
26/02/2025	17:02:08.275	975		126.10
			795	126.10
			975	126.10
			180	126.10
26/02/2025	17:02:06.223	1 525		126.10
			225	126.10
			1 325	126.10
			1 300	126.10
			200	126.10
26/02/2025	17:02:01.272	1 300		126.10
			1 300	126.10
			1 300	126.10
26/02/2025	17:01:51.425	1		126.12
			1	126.12
			1	126.12
26/02/2025	17:01:46.579	53		126.02
			18	126.02
			5	126.02
			20	126.02
			33	126.02
			30	126.02
26/02/2025	17:01:37.683	1 300		126.00
			10	126.00
			100	126.00
			50	126.00
			100	126.00
			30	126.00
			31	126.00
			50	126.00
			1 300	126.00
			25	126.00
			50	126.00
			44	126.00
			80	126.00
			40	126.00
			20	126.00
			100	126.00
			500	126.00
			40	126.00
			30	126.00
26/02/2025	17:01:31.730	30		126.02
			4	126.02
			30	126.02
			26	126.02
26/02/2025	17:01:31.608	5		126.00
			5	126.00
			5	126.00
26/02/2025	17:01:31.208	50		125.96
			50	125.96
			50	125.96
26/02/2025	17:01:29.779	30		125.90
			30	125.90
			30	125.90
26/02/2025	17:01:29.615	100		125.84
			100	125.84
			100	125.84
26/02/2025	17:01:28.664	50		125.78
			50	125.78
			50	125.78
26/02/2025	17:01:24.164	200		125.78
			200	125.78
			200	125.78
26/02/2025	17:01:08.817	50		125.82
			50	125.82
			50	125.82
26/02/2025	17:01:02.499	25		125.78
			25	125.78
			25	125.78
26/02/2025	17:00:58.258	162		125.76
			162	125.76
			162	125.76
26/02/2025	17:00:57.778	2		125.84
			2	125.84
			2	125.84
26/02/2025	17:00:52.871	400		125.72
			400	125.72
			400	125.72
26/02/2025	17:00:31.757	75		125.80
			75	125.80
			75	125.80
26/02/2025	17:00:26.272	2		125.86
			2	125.86
			2	125.86
26/02/2025	17:00:19.008	125		125.80
			125	125.80
			125	125.80
26/02/2025	17:00:10.880	10		125.88
			10	125.88
			10	125.88
26/02/2025	17:00:05.602	2		125.88
			1	125.88
			2	125.88
			1	125.88
26/02/2025	17:00:03.611	3		125.78
			3	125.78
			3	125.78
26/02/2025	17:00:03.390	400		125.78
			400	125.78
			400	125.78
26/02/2025	17:00:03.210	31		125.88
			31	125.88
			31	125.88
26/02/2025	17:00:01.767	15		125.80
			5	125.80
			10	125.80
			15	125.80
26/02/2025	16:59:59.838	7		125.70
			7	125.70
			7	125.70
26/02/2025	16:59:55.815	30		125.72
			30	125.72
			30	125.72
26/02/2025	16:59:44.950	25		125.78
			25	125.78
			25	125.78
26/02/2025	16:59:39.225	16		125.78
			16	125.78
			16	125.78
26/02/2025	16:59:37.546	7		125.74
			7	125.74
			7	125.74
26/02/2025	16:59:33.559	150		125.74
			150	125.74
			150	125.74
26/02/2025	16:59:32.395	125		125.76
			125	125.76
			125	125.76
26/02/2025	16:59:25.454	21		125.74
			21	125.74
			21	125.74
26/02/2025	16:59:23.715	1		125.80
			1	125.80
			1	125.80
26/02/2025	16:59:19.076	200		125.74
			200	125.74
			200	125.74
26/02/2025	16:59:11.293	300		125.70
			300	125.70
			300	125.70
26/02/2025	16:59:06.191	3		125.62
			3	125.62
			3	125.62
26/02/2025	16:59:00.557	16		125.68
			16	125.68
			16	125.68
26/02/2025	16:58:54.116	1		125.68
			1	125.68
			1	125.68
26/02/2025	16:58:53.520	2		125.66
			2	125.66
			2	125.66
26/02/2025	16:58:45.262	20		125.72
			20	125.72
			20	125.72
26/02/2025	16:58:40.487	4		125.74
			4	125.74
			4	125.74
26/02/2025	16:58:40.403	100		125.74
			100	125.74
			100	125.74
26/02/2025	16:58:38.583	40		125.74
			40	125.74
			40	125.74
26/02/2025	16:58:28.938	300		125.70
			300	125.70
			300	125.70
26/02/2025	16:58:17.667	10		125.76
			10	125.76
			10	125.76
26/02/2025	16:58:03.876	77		125.74
			77	125.74
			77	125.74
26/02/2025	16:57:56.944	1		125.74
			1	125.74
			1	125.74
26/02/2025	16:57:54.309	55		125.76
			55	125.76
			55	125.76
26/02/2025	16:57:50.799	2		125.76
			2	125.76
			2	125.76
26/02/2025	16:57:37.310	5		125.76
			5	125.76
			5	125.76
26/02/2025	16:57:24.641	20		125.78
			20	125.78
			20	125.78
26/02/2025	16:57:20.254	300		125.76
			300	125.76
			300	125.76
26/02/2025	16:57:16.791	1		125.74
			1	125.74
			1	125.74
26/02/2025	16:57:01.662	1 104		125.70
			1 104	125.70
			1 104	125.70
26/02/2025	16:57:00.820	10		125.68
			10	125.68
			10	125.68
26/02/2025	16:56:46.790	25		125.66
			25	125.66
			25	125.66
26/02/2025	16:56:42.413	155		125.64
			155	125.64
			155	125.64
26/02/2025	16:56:41.750	100		125.58
			100	125.58
			100	125.58
26/02/2025	16:56:37.497	140		125.68
			140	125.68
			140	125.68
26/02/2025	16:56:29.616	45		125.66
			45	125.66
			45	125.66
26/02/2025	16:56:11.558	11		125.70
			11	125.70
			11	125.70
26/02/2025	16:56:10.138	20		125.62
			20	125.62
			20	125.62
26/02/2025	16:55:57.853	2		125.64
			2	125.64
			2	125.64
26/02/2025	16:55:56.955	50		125.64
			50	125.64
			50	125.64
26/02/2025	16:55:56.657	50		125.62
			50	125.62
			50	125.62
26/02/2025	16:55:43.001	5		125.52
			5	125.52
			5	125.52
26/02/2025	16:55:32.843	10		125.40
			10	125.40
			10	125.40
26/02/2025	16:55:32.068	10		125.48
			10	125.48
			10	125.48
26/02/2025	16:55:31.242	200		125.46
			200	125.46
			200	125.46
26/02/2025	16:55:21.761	20		125.38
			20	125.38
			20	125.38
26/02/2025	16:55:12.103	4		125.28
			4	125.28
			4	125.28
26/02/2025	16:55:06.446	23		125.36
			23	125.36
			23	125.36
26/02/2025	16:55:04.888	1		125.40
			1	125.40
			1	125.40
26/02/2025	16:55:03.789	200		125.38
			200	125.38
			200	125.38
26/02/2025	16:55:01.073	55		125.48
			55	125.48
			55	125.48
26/02/2025	16:54:52.670	23		125.54
			23	125.54
			23	125.54
26/02/2025	16:54:48.939	9		125.48
			9	125.48
			9	125.48
26/02/2025	16:54:43.305	3		125.34
			3	125.34
			3	125.34
26/02/2025	16:54:37.998	120		125.44
			120	125.44
			120	125.44
26/02/2025	16:54:29.440	100		125.38
			100	125.38
			100	125.38
26/02/2025	16:54:25.336	4		125.28
			4	125.28
			4	125.28
26/02/2025	16:54:23.718	1		125.32
			1	125.32
			1	125.32
26/02/2025	16:54:18.452	80		125.56
			80	125.56
			80	125.56
26/02/2025	16:54:16.520	40		125.68
			40	125.68
			40	125.68
26/02/2025	16:54:10.874	7		125.66
			7	125.66
			7	125.66
26/02/2025	16:53:58.197	170		125.68
			170	125.68
			170	125.68
26/02/2025	16:53:54.600	10		125.64
			10	125.64
			10	125.64
26/02/2025	16:53:47.281	20		125.64
			20	125.64
			20	125.64
26/02/2025	16:53:42.407	75		125.68
			75	125.68
			75	125.68
26/02/2025	16:53:34.465	59		125.60
			59	125.60
			59	125.60
26/02/2025	16:53:15.964	150		125.60
			150	125.60
			150	125.60
26/02/2025	16:53:15.639	34		125.58
			34	125.58
			34	125.58
26/02/2025	16:53:15.101	200		125.56
			200	125.56
			200	125.56
26/02/2025	16:53:05.940	97		125.34
			97	125.34
			97	125.34
26/02/2025	16:53:03.363	130		125.32
			130	125.32
			130	125.32
26/02/2025	16:52:58.574	105		125.28
			105	125.28
			105	125.28
26/02/2025	16:52:54.032	1		125.18
			1	125.18
			1	125.18
26/02/2025	16:52:41.117	80		125.06
			80	125.06
			80	125.06
26/02/2025	16:52:25.795	25		125.08
			25	125.08
			25	125.08
26/02/2025	16:52:25.693	5		125.02
			5	125.02
			5	125.02
26/02/2025	16:52:13.420	1		125.06
			1	125.06
			1	125.06
26/02/2025	16:52:12.129	140		124.94
			140	124.94
			140	124.94
26/02/2025	16:52:11.906	1 104		125.00
			1 104	125.00
			1 104	125.00
26/02/2025	16:52:05.170	21		125.08
			21	125.08
			21	125.08
26/02/2025	16:51:42.815	10		125.14
			10	125.14
			10	125.14
26/02/2025	16:51:42.596	100		125.10
			100	125.10
			100	125.10
26/02/2025	16:51:36.359	2		125.14
			2	125.14
			2	125.14
26/02/2025	16:51:35.703	40		125.10
			40	125.10
			40	125.10
26/02/2025	16:51:14.978	2		125.02
			2	125.02
			2	125.02
26/02/2025	16:51:08.320	1		125.10
			1	125.10
			1	125.10
26/02/2025	16:51:03.977	6		125.10
			6	125.10
			6	125.10
26/02/2025	16:51:00.353	170		125.08
			170	125.08
			170	125.08
26/02/2025	16:50:54.383	95		125.10
			95	125.10
			95	125.10
26/02/2025	16:50:51.718	81		124.98
			81	124.98
			81	124.98
26/02/2025	16:50:45.382	340		125.00
			340	125.00
			340	125.00
26/02/2025	16:50:44.986	120		125.00
			120	125.00
			120	125.00
26/02/2025	16:50:36.518	30		124.98
			10	124.98
			20	124.98
			30	124.98
26/02/2025	16:50:36.325	3		124.98
			1	124.98
			1	124.98
			1	124.98
			3	124.98
26/02/2025	16:50:33.311	10		125.06
			10	125.06
			10	125.06
26/02/2025	16:50:30.508	10		125.06
			10	125.06
			10	125.06
26/02/2025	16:50:26.751	15		125.10
			15	125.10
			15	125.10
26/02/2025	16:50:23.767	300		125.10
			300	125.10
			300	125.10
26/02/2025	16:50:17.340	5		125.32
			5	125.32
			5	125.32
26/02/2025	16:50:10.995	1		125.38
			1	125.38
			1	125.38
26/02/2025	16:50:01.397	5		125.34
			5	125.34
			5	125.34
26/02/2025	16:49:59.686	25		125.36
			25	125.36
			25	125.36
26/02/2025	16:49:55.223	25		125.40
			25	125.40
			25	125.40
26/02/2025	16:49:49.963	100		125.40
			100	125.40
			100	125.40
26/02/2025	16:49:45.477	45		125.40
			45	125.40
			45	125.40
26/02/2025	16:49:44.712	11		125.32
			11	125.32
			11	125.32
26/02/2025	16:49:39.933	4		125.34
			4	125.34
			4	125.34
26/02/2025	16:49:39.670	1 157		125.42
			12	125.42
			1 157	125.42
			1 091	125.42
			13	125.42
			25	125.42
			16	125.42
26/02/2025	16:49:27.510	1 300		125.42
			1 300	125.42
			1 300	125.42
26/02/2025	16:49:04.638	23		125.44
			23	125.44
			23	125.44
26/02/2025	16:49:00.209	50		125.56
			50	125.56
			50	125.56
26/02/2025	16:48:57.878	6		125.50
			6	125.50
			6	125.50
26/02/2025	16:48:54.403	50		125.56
			50	125.56
			50	125.56
26/02/2025	16:48:54.180	238		125.56
			238	125.56
			238	125.56
26/02/2025	16:48:47.703	133		125.54
			133	125.54
			133	125.54
26/02/2025	16:48:45.446	100		125.62
			100	125.62
			100	125.62
26/02/2025	16:48:35.566	1		125.66
			1	125.66
			1	125.66
26/02/2025	16:48:34.662	1		125.60
			1	125.60
			1	125.60
26/02/2025	16:48:30.877	90		125.56
			90	125.56
			90	125.56
26/02/2025	16:48:29.216	147		125.64
			147	125.64
			147	125.64
26/02/2025	16:48:27.709	18		125.58
			18	125.58
			18	125.58
26/02/2025	16:48:18.410	230		125.60
			230	125.60
			230	125.60
26/02/2025	16:48:13.031	10		125.52
			10	125.52
			10	125.52
26/02/2025	16:48:10.662	38		125.66
			38	125.66
			38	125.66
26/02/2025	16:48:04.459	250		125.62
			250	125.62
			250	125.62
26/02/2025	16:48:04.252	4		125.62
			4	125.62
			4	125.62
26/02/2025	16:47:57.067	400		125.50
			400	125.50
			400	125.50
26/02/2025	16:47:52.434	20		125.48
			20	125.48
			20	125.48
26/02/2025	16:47:51.851	35		125.46
			35	125.46
			35	125.46
26/02/2025	16:47:43.711	2		125.48
			2	125.48
			2	125.48
26/02/2025	16:47:40.346	275		125.46
			275	125.46
			275	125.46
26/02/2025	16:47:38.406	25		125.38
			25	125.38
			25	125.38
26/02/2025	16:47:36.778	20		125.46
			20	125.46
			20	125.46
26/02/2025	16:47:32.912	300		125.46
			300	125.46
			300	125.46
26/02/2025	16:47:21.163	8		125.54
			8	125.54
			8	125.54
26/02/2025	16:47:18.418	10		125.60
			10	125.60
			10	125.60
26/02/2025	16:47:06.360	24		125.54
			24	125.54
			24	125.54
26/02/2025	16:47:05.980	20		125.56
			20	125.56
			20	125.56
26/02/2025	16:47:05.332	45		125.48
			45	125.48
			45	125.48
26/02/2025	16:46:51.178	1		125.50
			1	125.50
			1	125.50
26/02/2025	16:46:49.639	50		125.44
			50	125.44
			50	125.44
26/02/2025	16:46:49.232	300		125.50
			300	125.50
			300	125.50
26/02/2025	16:46:41.092	19		125.62
			19	125.62
			19	125.62
26/02/2025	16:46:40.280	360		125.60
			360	125.60
			360	125.60
26/02/2025	16:46:38.011	1 005		125.54
			1 005	125.54
			1 005	125.54
26/02/2025	16:46:21.465	44		125.76
			44	125.76
			44	125.76
26/02/2025	16:46:14.122	100		125.76
			100	125.76
			100	125.76
26/02/2025	16:46:13.403	5		125.76
			5	125.76
			5	125.76
26/02/2025	16:46:05.456	100		125.62
			100	125.62
			100	125.62
26/02/2025	16:46:03.172	40		125.60
			40	125.60
			40	125.60
26/02/2025	16:45:44.844	27		125.42
			27	125.42
			27	125.42
26/02/2025	16:45:41.881	838		125.50
			838	125.50
			838	125.50
26/02/2025	16:45:39.166	30		125.38
			30	125.38
			30	125.38
26/02/2025	16:45:32.103	2		125.50
			2	125.50
			2	125.50
26/02/2025	16:45:28.707	30		125.56
			30	125.56
			30	125.56
26/02/2025	16:45:28.138	10		125.60
			10	125.60
			10	125.60
26/02/2025	16:45:27.339	11		125.62
			11	125.62
			11	125.62
26/02/2025	16:45:18.613	5		125.70
			5	125.70
			5	125.70
26/02/2025	16:45:05.021	300		125.78
			300	125.78
			300	125.78
26/02/2025	16:45:01.772	45		125.74
			45	125.74
			45	125.74
26/02/2025	16:44:56.589	35		125.72
			35	125.72
			35	125.72
26/02/2025	16:44:55.891	50		125.84
			50	125.84
			50	125.84
26/02/2025	16:44:55.723	150		125.80
			150	125.80
			150	125.80
26/02/2025	16:44:54.894	42		125.78
			42	125.78
			42	125.78
26/02/2025	16:44:37.841	45		125.78
			45	125.78
			45	125.78
26/02/2025	16:44:34.429	200		125.82
			200	125.82
			200	125.82
26/02/2025	16:44:31.622	100		125.82
			100	125.82
			100	125.82
26/02/2025	16:44:29.383	4		125.80
			4	125.80
			4	125.80
26/02/2025	16:44:24.673	1 000		125.80
			1 000	125.80
			1 000	125.80
26/02/2025	16:44:20.527	4		125.82
			4	125.82
			4	125.82
26/02/2025	16:44:19.228	100		125.82
			100	125.82
			100	125.82
26/02/2025	16:44:12.473	25		125.86
			25	125.86
			25	125.86
26/02/2025	16:44:11.446	120		125.80
			120	125.80
			120	125.80
26/02/2025	16:44:02.070	868		125.80
			120	125.80
			868	125.80
			748	125.80
26/02/2025	16:44:00.500	247		125.70
			150	125.70
			97	125.70
			247	125.70
26/02/2025	16:43:57.273	100		125.68
			100	125.68
			100	125.68
26/02/2025	16:43:56.263	7		125.64
			7	125.64
			7	125.64
26/02/2025	16:43:52.430	150		125.60
			150	125.60
			150	125.60
26/02/2025	16:43:49.224	28		125.58
			28	125.58
			28	125.58
26/02/2025	16:43:48.760	20		125.54
			20	125.54
			20	125.54
26/02/2025	16:43:47.550	160		125.58
			160	125.58
			160	125.58
26/02/2025	16:43:39.006	5		125.64
			5	125.64
			5	125.64
26/02/2025	16:43:08.432	9		125.62
			9	125.62
			9	125.62
26/02/2025	16:43:07.910	500		125.64
			500	125.64
			500	125.64
26/02/2025	16:42:55.983	200		125.60
			200	125.60
			200	125.60
26/02/2025	16:42:55.385	4		125.58
			4	125.58
			4	125.58
26/02/2025	16:42:51.904	860		125.54
			40	125.54
			600	125.54
			50	125.54
			170	125.54
			825	125.54
			1	125.54
			17	125.54
			17	125.54
26/02/2025	16:42:37.475	1 300		125.50
			200	125.50
			1 300	125.50
			1 100	125.50
26/02/2025	16:42:26.778	332		125.32
			332	125.32
			332	125.32
26/02/2025	16:42:25.577	17		125.32
			17	125.32
			17	125.32
26/02/2025	16:42:24.962	27		125.46
			27	125.46
			27	125.46
26/02/2025	16:42:24.659	396		125.38
			396	125.38
			396	125.38
26/02/2025	16:42:14.706	5		125.44
			5	125.44
			5	125.44
26/02/2025	16:42:08.700	120		125.48
			120	125.48
			120	125.48
26/02/2025	16:41:58.869	25		125.52
			25	125.52
			5	125.52
			10	125.52
			6	125.52
			4	125.52
26/02/2025	16:41:56.213	150		125.40
			150	125.40
			50	125.40
			50	125.40
			50	125.40
26/02/2025	16:41:42.533	230		125.34
			230	125.34
			230	125.34
26/02/2025	16:41:41.793	10		125.38
			10	125.38
			10	125.38
26/02/2025	16:41:38.406	244		125.36
			244	125.36
			244	125.36
26/02/2025	16:41:37.631	70		125.34
			70	125.34
			70	125.34
26/02/2025	16:41:35.223	471		125.30
			5	125.30
			441	125.30
			25	125.30
			471	125.30
26/02/2025	16:41:10.617	1 954		125.30
			1 954	125.30
			1 300	125.30
			654	125.30
26/02/2025	16:41:02.615	3 305		125.52
			1 300	125.52
			3 305	125.52
			5	125.52
			2 000	125.52
26/02/2025	16:40:36.434	1 300		125.30
			1 300	125.30
			1 300	125.30
26/02/2025	16:40:35.589	5		125.26
			5	125.26
			5	125.26

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
8AM ‘til 10PM

Today’s Leader

thyssenkrupp AG

Bid: 7.556 / Ask: 7.56
Volume: 3 139 529
+5.21%

Top 5 Turnover

Realtime Quotes
Last Update:
26/02/2025 @ 17:07:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice