Tradegate Exchange

Nvidia Corp.

3676

2364

109.44

Date	Time	Volume	Order Volume	Price
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
04/03/2025	10:13:06.093	230		109.54
			230	109.54
			230	109.54
04/03/2025	10:13:05.528	100		109.54
			100	109.54
			100	109.54
04/03/2025	10:12:58.694	3		109.60
			3	109.60
			3	109.60
04/03/2025	10:12:57.579	100		109.60
			100	109.60
			100	109.60
04/03/2025	10:12:57.033	1		109.62
			1	109.62
			1	109.62
04/03/2025	10:12:56.932	45		109.60
			45	109.60
			45	109.60
04/03/2025	10:12:54.192	5		109.66
			5	109.66
			5	109.66
04/03/2025	10:12:52.132	2		109.70
			2	109.70
			2	109.70
04/03/2025	10:12:44.687	103		109.66
			100	109.66
			3	109.66
			15	109.66
			7	109.66
			1	109.66
			80	109.66
04/03/2025	10:12:34.836	300		109.60
			300	109.60
			300	109.60
04/03/2025	10:12:33.787	100		109.66
			100	109.66
			100	109.66
04/03/2025	10:12:32.901	15		109.58
			15	109.58
			15	109.58
04/03/2025	10:12:32.778	61		109.66
			61	109.66
			61	109.66
04/03/2025	10:12:32.446	55		109.58
			55	109.58
			55	109.58
04/03/2025	10:12:32.260	500		109.58
			500	109.58
			500	109.58
04/03/2025	10:12:31.892	5		109.58
			5	109.58
			5	109.58
04/03/2025	10:12:22.752	150		109.58
			150	109.58
			150	109.58
04/03/2025	10:12:19.037	2		109.54
			2	109.54
			2	109.54
04/03/2025	10:12:16.194	5		109.52
			5	109.52
			5	109.52
04/03/2025	10:12:13.580	1		109.58
			1	109.58
			1	109.58
04/03/2025	10:12:07.044	1		109.56
			1	109.56
			1	109.56
04/03/2025	10:12:06.840	1		109.54
			1	109.54
			1	109.54
04/03/2025	10:12:06.332	5		109.58
			5	109.58
			5	109.58
04/03/2025	10:12:03.257	10		109.58
			10	109.58
			10	109.58
04/03/2025	10:12:01.515	15		109.58
			15	109.58
			15	109.58
04/03/2025	10:11:59.619	3		109.58
			3	109.58
			3	109.58
04/03/2025	10:11:50.691	3		109.46
			3	109.46
			1	109.46
			2	109.46
04/03/2025	10:11:45.615	340		109.50
			340	109.50
			340	109.50
04/03/2025	10:11:43.378	3		109.50
			3	109.50
			3	109.50
04/03/2025	10:11:40.637	4		109.54
			4	109.54
			4	109.54
04/03/2025	10:11:35.134	12		109.48
			12	109.48
			12	109.48
04/03/2025	10:11:30.599	6		109.46
			6	109.46
			6	109.46
04/03/2025	10:11:30.007	300		109.48
			300	109.48
			300	109.48
04/03/2025	10:11:27.473	1		109.44
			1	109.44
			1	109.44
04/03/2025	10:11:27.298	55		109.46
			55	109.46
			55	109.46
04/03/2025	10:11:22.587	500		109.46
			500	109.46
			500	109.46
04/03/2025	10:11:21.305	10		109.46
			10	109.46
			10	109.46
04/03/2025	10:11:20.696	10		109.46
			10	109.46
			10	109.46
04/03/2025	10:11:20.423	1		109.46
			1	109.46
			1	109.46
04/03/2025	10:11:19.536	2		109.46
			2	109.46
			2	109.46
04/03/2025	10:11:19.420	1		109.46
			1	109.46
			1	109.46
04/03/2025	10:11:19.285	88		109.36
			88	109.36
			36	109.36
			52	109.36
04/03/2025	10:11:17.130	4		109.44
			4	109.44
			4	109.44
04/03/2025	10:11:11.934	92		109.44
			92	109.44
			92	109.44
04/03/2025	10:11:07.876	3		109.52
			3	109.52
			3	109.52
04/03/2025	10:11:05.678	300		109.42
			300	109.42
			300	109.42
04/03/2025	10:11:05.139	81		109.44
			81	109.44
			81	109.44
04/03/2025	10:11:04.420	10		109.46
			10	109.46
			10	109.46
04/03/2025	10:11:03.479	5		109.56
			5	109.56
			5	109.56
04/03/2025	10:10:56.980	100		109.48
			100	109.48
			100	109.48
04/03/2025	10:10:55.292	27		109.56
			27	109.56
			27	109.56
04/03/2025	10:10:53.844	10		109.52
			10	109.52
			10	109.52
04/03/2025	10:10:47.326	10		109.50
			10	109.50
			10	109.50
04/03/2025	10:10:43.567	15		109.50
			15	109.50
			15	109.50
04/03/2025	10:10:43.359	4		109.50
			4	109.50
			4	109.50
04/03/2025	10:10:40.624	7		109.48
			7	109.48
			7	109.48
04/03/2025	10:10:29.590	9		109.44
			9	109.44
			9	109.44
04/03/2025	10:10:29.463	1		109.44
			1	109.44
			1	109.44
04/03/2025	10:10:19.282	45		109.48
			45	109.48
			45	109.48
04/03/2025	10:10:19.189	50		109.48
			50	109.48
			50	109.48
04/03/2025	10:10:13.070	12		109.38
			12	109.38
			12	109.38
04/03/2025	10:09:54.221	70		109.16
			70	109.16
			70	109.16
04/03/2025	10:09:54.100	1		109.26
			1	109.26
			1	109.26
04/03/2025	10:09:52.855	50		109.24
			50	109.24
			50	109.24
04/03/2025	10:09:46.440	46		109.20
			46	109.20
			46	109.20
04/03/2025	10:09:44.631	3		109.20
			3	109.20
			3	109.20
04/03/2025	10:09:43.740	10		109.20
			10	109.20
			10	109.20
04/03/2025	10:09:42.685	10		109.20
			10	109.20
			10	109.20
04/03/2025	10:09:37.047	25		109.20
			25	109.20
			25	109.20
04/03/2025	10:09:32.717	20		109.20
			20	109.20
			20	109.20
04/03/2025	10:09:27.336	90		109.14
			90	109.14
			90	109.14
04/03/2025	10:09:21.245	4		109.18
			4	109.18
			4	109.18
04/03/2025	10:09:14.094	60		109.18
			60	109.18
			60	109.18
04/03/2025	10:09:11.089	2		109.18
			2	109.18
			2	109.18
04/03/2025	10:09:06.139	30		109.16
			30	109.16
			30	109.16
04/03/2025	10:09:04.442	5		109.16
			5	109.16
			5	109.16
04/03/2025	10:08:44.099	2		109.22
			2	109.22
			2	109.22
04/03/2025	10:08:40.616	4		109.20
			4	109.20
			4	109.20
04/03/2025	10:08:37.699	1		109.20
			1	109.20
			1	109.20
04/03/2025	10:08:37.418	60		109.10
			60	109.10
			60	109.10
04/03/2025	10:08:34.306	25		109.20
			25	109.20
			25	109.20
04/03/2025	10:08:31.621	4		109.18
			4	109.18
			4	109.18
04/03/2025	10:08:30.281	100		109.12
			100	109.12
			100	109.12
04/03/2025	10:08:27.944	12		109.10
			12	109.10
			11	109.10
			1	109.10
04/03/2025	10:08:15.925	5		109.18
			5	109.18
			5	109.18
04/03/2025	10:08:01.733	32		109.18
			32	109.18
			32	109.18
04/03/2025	10:07:53.898	100		109.18
			100	109.18
			100	109.18
04/03/2025	10:07:42.843	30		109.18
			30	109.18
			30	109.18
04/03/2025	10:07:42.712	220		109.12
			220	109.12
			220	109.12
04/03/2025	10:07:41.244	250		109.18
			250	109.18
			250	109.18
04/03/2025	10:07:38.781	45		109.14
			45	109.14
			45	109.14
04/03/2025	10:07:26.137	10		109.18
			10	109.18
			10	109.18
04/03/2025	10:07:20.700	8		109.16
			8	109.16
			8	109.16
04/03/2025	10:07:20.347	1		109.10
			1	109.10
			1	109.10
04/03/2025	10:07:16.322	300		109.12
			300	109.12
			300	109.12
04/03/2025	10:07:16.237	500		109.12
			500	109.12
			500	109.12
04/03/2025	10:07:15.219	2		109.18
			2	109.18
			2	109.18
04/03/2025	10:07:14.558	104		109.20
			104	109.20
			104	109.20
04/03/2025	10:07:11.527	2		109.18
			2	109.18
			2	109.18
04/03/2025	10:07:09.880	1		109.10
			1	109.10
			1	109.10
04/03/2025	10:07:03.887	3		109.18
			3	109.18
			3	109.18
04/03/2025	10:07:03.755	45		109.16
			45	109.16
			45	109.16
04/03/2025	10:06:59.434	130		109.18
			130	109.18
			130	109.18
04/03/2025	10:06:55.928	80		109.16
			80	109.16
			80	109.16
04/03/2025	10:06:54.397	9		109.18
			9	109.18
			9	109.18
04/03/2025	10:06:46.792	2		109.10
			2	109.10
			2	109.10
04/03/2025	10:06:41.759	10		109.16
			10	109.16
			10	109.16
04/03/2025	10:06:39.047	10		109.16
			10	109.16
			10	109.16
04/03/2025	10:06:37.260	480		109.12
			480	109.12
			10	109.12
			460	109.12
			10	109.12
04/03/2025	10:06:27.341	500		109.12
			500	109.12
			500	109.12
04/03/2025	10:06:27.260	500		109.12
			500	109.12
			500	109.12
04/03/2025	10:06:22.401	200		109.18
			200	109.18
			200	109.18
04/03/2025	10:06:17.778	200		109.18
			200	109.18
			200	109.18
04/03/2025	10:06:13.493	3		109.10
			3	109.10
			3	109.10
04/03/2025	10:06:02.989	1		109.20
			1	109.20
			1	109.20
04/03/2025	10:05:59.292	1		109.20
			1	109.20
			1	109.20
04/03/2025	10:05:59.180	260		109.10
			260	109.10
			260	109.10
04/03/2025	10:05:58.992	20		109.20
			20	109.20
			20	109.20
04/03/2025	10:05:57.686	1		109.18
			1	109.18
			1	109.18
04/03/2025	10:05:55.230	10		109.22
			10	109.22
			10	109.22
04/03/2025	10:05:54.813	23		109.22
			23	109.22
			23	109.22
04/03/2025	10:05:48.269	100		109.24
			100	109.24
			100	109.24
04/03/2025	10:05:48.003	500		109.20
			500	109.20
			460	109.20
			40	109.20
04/03/2025	10:05:40.247	500		109.20
			500	109.20
			500	109.20
04/03/2025	10:05:32.982	50		109.26
			50	109.26
			50	109.26
04/03/2025	10:05:30.407	475		109.14
			475	109.14
			475	109.14
04/03/2025	10:05:29.773	100		109.12
			100	109.12
			100	109.12
04/03/2025	10:05:27.090	15		109.12
			15	109.12
			15	109.12
04/03/2025	10:05:23.271	10		109.14
			10	109.14
			10	109.14
04/03/2025	10:05:20.218	2		109.14
			2	109.14
			2	109.14
04/03/2025	10:05:17.166	10		109.14
			10	109.14
			10	109.14
04/03/2025	10:05:14.383	20		109.16
			20	109.16
			20	109.16
04/03/2025	10:05:13.674	3		109.08
			3	109.08
			3	109.08
04/03/2025	10:05:13.530	50		109.08
			50	109.08
			50	109.08
04/03/2025	10:05:05.577	189		109.30
			120	109.30
			69	109.30
			2	109.30
			186	109.30
			1	109.30
04/03/2025	10:04:57.687	500		109.30
			500	109.30
			500	109.30
04/03/2025	10:04:56.356	581		109.30
			2	109.30
			15	109.30
			514	109.30
			50	109.30
			500	109.30
			15	109.30
			66	109.30
04/03/2025	10:04:33.643	500		109.18
			500	109.18
			500	109.18
04/03/2025	10:04:28.441	4		109.14
			4	109.14
			4	109.14
04/03/2025	10:04:25.867	14		109.12
			14	109.12
			14	109.12
04/03/2025	10:04:20.324	15		109.16
			15	109.16
			15	109.16
04/03/2025	10:04:16.531	420		109.12
			420	109.12
			420	109.12
04/03/2025	10:04:10.190	1		109.14
			1	109.14
			1	109.14
04/03/2025	10:04:09.687	50		109.18
			50	109.18
			50	109.18
04/03/2025	10:04:06.900	10		109.16
			10	109.16
			10	109.16
04/03/2025	10:04:03.211	80		109.10
			80	109.10
			80	109.10
04/03/2025	10:03:56.441	34		109.10
			34	109.10
			34	109.10
04/03/2025	10:03:49.978	25		109.00
			25	109.00
			5	109.00
			20	109.00
04/03/2025	10:03:49.651	7		109.06
			7	109.06
			7	109.06
04/03/2025	10:03:48.368	10		109.06
			10	109.06
			10	109.06
04/03/2025	10:03:44.093	500		109.02
			500	109.02
			500	109.02
04/03/2025	10:03:42.877	5		109.06
			5	109.06
			5	109.06
04/03/2025	10:03:33.930	50		109.08
			50	109.08
			50	109.08
04/03/2025	10:03:31.143	2		109.02
			2	109.02
			2	109.02
04/03/2025	10:03:28.193	1		109.08
			1	109.08
			1	109.08
04/03/2025	10:03:25.761	1		109.06
			1	109.06
			1	109.06
04/03/2025	10:03:25.552	59		109.06
			59	109.06
			59	109.06
04/03/2025	10:03:22.064	6		109.02
			6	109.02
			6	109.02
04/03/2025	10:03:18.188	200		109.00
			200	109.00
			200	109.00
04/03/2025	10:03:15.736	1		109.00
			1	109.00
			1	109.00
04/03/2025	10:03:14.276	65		109.08
			65	109.08
			65	109.08
04/03/2025	10:03:13.415	11		109.00
			11	109.00
			11	109.00
04/03/2025	10:03:05.950	290		108.96
			290	108.96
			290	108.96
04/03/2025	10:03:01.842	185		108.98
			185	108.98
			185	108.98
04/03/2025	10:02:59.121	140		108.96
			140	108.96
			140	108.96
04/03/2025	10:02:53.660	92		108.98
			92	108.98
			92	108.98
04/03/2025	10:02:53.504	8		108.90
			8	108.90
			8	108.90
04/03/2025	10:02:49.367	50		108.98
			50	108.98
			50	108.98
04/03/2025	10:02:33.324	7		108.98
			7	108.98
			7	108.98
04/03/2025	10:02:33.230	13		108.98
			13	108.98
			4	108.98
			9	108.98
04/03/2025	10:02:25.058	500		108.98
			500	108.98
			500	108.98
04/03/2025	10:02:23.730	25		108.96
			25	108.96
			25	108.96
04/03/2025	10:02:19.640	30		108.94
			30	108.94
			30	108.94
04/03/2025	10:02:14.947	1		109.00
			1	109.00
			1	109.00
04/03/2025	10:02:13.357	160		109.00
			160	109.00
			160	109.00
04/03/2025	10:02:09.695	20		109.04
			20	109.04
			20	109.04
04/03/2025	10:02:09.545	1		109.04
			1	109.04
			1	109.04
04/03/2025	10:02:09.365	30		109.04
			30	109.04
			30	109.04
04/03/2025	10:02:05.693	15		109.00
			13	109.00
			2	109.00
			15	109.00
04/03/2025	10:02:00.072	100		109.04
			100	109.04
			100	109.04
04/03/2025	10:01:58.436	422		109.04
			422	109.04
			422	109.04
04/03/2025	10:01:55.930	205		109.04
			205	109.04
			205	109.04

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: 70.25 / Ask: 70.30
Volume: 833 555
-2.02%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 10:22:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice