Tradegate Exchange

Nvidia Corp.

900

550

102.98

Date	Time	Volume	Order Volume	Price
07/03/2025	08:29:21.345	100		102.98
			100	102.98
			100	102.98
07/03/2025	08:29:21.265	400		102.98
			400	102.98
			400	102.98
07/03/2025	08:29:14.852	350		102.94
			350	102.94
			350	102.94
07/03/2025	08:29:07.250	50		102.98
			50	102.98
			50	102.98
07/03/2025	08:29:02.903	100		102.94
			100	102.94
			100	102.94
07/03/2025	08:28:55.743	40		102.98
			40	102.98
			40	102.98
07/03/2025	08:28:43.981	10		102.98
			10	102.98
			10	102.98
07/03/2025	08:28:38.755	14		102.98
			14	102.98
			14	102.98
07/03/2025	08:28:33.813	4		102.98
			4	102.98
			4	102.98
07/03/2025	08:28:32.565	14		102.98
			14	102.98
			14	102.98
07/03/2025	08:28:26.274	2		102.98
			2	102.98
			2	102.98
07/03/2025	08:28:17.269	290		102.98
			57	102.98
			290	102.98
			233	102.98
07/03/2025	08:28:12.572	50		102.94
			50	102.94
			50	102.94
07/03/2025	08:28:12.468	1		102.98
			1	102.98
			1	102.98
07/03/2025	08:28:02.836	110		102.98
			110	102.98
			110	102.98
07/03/2025	08:28:01.269	150		102.94
			150	102.94
			150	102.94
07/03/2025	08:27:59.273	10		102.98
			10	102.98
			10	102.98
07/03/2025	08:27:52.284	20		102.98
			20	102.98
			20	102.98
07/03/2025	08:27:47.896	5		102.98
			5	102.98
			5	102.98
07/03/2025	08:27:39.429	20		102.98
			20	102.98
			20	102.98
07/03/2025	08:27:37.734	1		102.98
			1	102.98
			1	102.98
07/03/2025	08:27:34.687	6		102.94
			6	102.94
			6	102.94
07/03/2025	08:27:33.965	85		102.98
			85	102.98
			85	102.98
07/03/2025	08:27:33.718	50		102.98
			50	102.98
			50	102.98
07/03/2025	08:27:30.790	3		102.94
			3	102.94
			3	102.94
07/03/2025	08:27:22.842	100		102.94
			100	102.94
			100	102.94
07/03/2025	08:27:17.090	25		102.94
			25	102.94
			25	102.94
07/03/2025	08:27:12.871	10		102.98
			10	102.98
			10	102.98
07/03/2025	08:27:01.793	10		102.98
			10	102.98
			10	102.98
07/03/2025	08:26:57.974	1		102.98
			1	102.98
			1	102.98
07/03/2025	08:26:52.965	10		102.98
			10	102.98
			10	102.98
07/03/2025	08:26:43.481	30		102.98
			30	102.98
			30	102.98
07/03/2025	08:26:40.665	1		102.98
			1	102.98
			1	102.98
07/03/2025	08:26:36.793	5		102.98
			5	102.98
			5	102.98
07/03/2025	08:26:32.029	50		102.98
			50	102.98
			50	102.98
07/03/2025	08:26:30.547	22		102.98
			22	102.98
			22	102.98
07/03/2025	08:26:25.412	55		102.98
			55	102.98
			55	102.98
07/03/2025	08:26:12.184	1		102.98
			1	102.98
			1	102.98
07/03/2025	08:26:08.301	5		102.98
			5	102.98
			5	102.98
07/03/2025	08:26:02.800	3		102.98
			3	102.98
			3	102.98
07/03/2025	08:25:59.466	250		102.94
			250	102.94
			250	102.94
07/03/2025	08:25:51.944	5		102.94
			5	102.94
			5	102.94
07/03/2025	08:25:45.764	100		102.94
			100	102.94
			100	102.94
07/03/2025	08:25:41.488	7		102.98
			7	102.98
			7	102.98
07/03/2025	08:25:41.301	100		102.98
			100	102.98
			100	102.98
07/03/2025	08:25:21.620	7		103.16
			7	103.16
			7	103.16
07/03/2025	08:25:14.596	100		102.94
			100	102.94
			100	102.94
07/03/2025	08:25:14.386	100		103.16
			100	103.16
			100	103.16
07/03/2025	08:25:01.515	41		102.94
			41	102.94
			41	102.94
07/03/2025	08:24:19.177	30		103.00
			30	103.00
			30	103.00
07/03/2025	08:24:17.479	30		103.18
			30	103.18
			30	103.18
07/03/2025	08:24:10.557	12		103.18
			12	103.18
			12	103.18
07/03/2025	08:23:36.168	52		103.18
			52	103.18
			52	103.18
07/03/2025	08:23:34.772	34		102.94
			34	102.94
			34	102.94
07/03/2025	08:23:33.922	2		103.18
			2	103.18
			2	103.18
07/03/2025	08:23:29.719	1		103.18
			1	103.18
			1	103.18
07/03/2025	08:23:22.884	300		102.94
			19	102.94
			281	102.94
			300	102.94
07/03/2025	08:23:12.579	241		103.04
			241	103.04
			241	103.04
07/03/2025	08:23:07.153	300		103.06
			300	103.06
			300	103.06
07/03/2025	08:23:04.861	2		103.06
			2	103.06
			2	103.06
07/03/2025	08:23:01.166	2		103.14
			2	103.14
			2	103.14
07/03/2025	08:22:58.085	100		103.08
			100	103.08
			100	103.08
07/03/2025	08:22:53.518	300		103.10
			300	103.10
			300	103.10
07/03/2025	08:22:48.235	3		103.14
			3	103.14
			3	103.14
07/03/2025	08:22:47.574	200		103.10
			200	103.10
			200	103.10
07/03/2025	08:22:47.144	100		103.14
			100	103.14
			100	103.14
07/03/2025	08:22:45.618	93		103.12
			93	103.12
			10	103.12
			73	103.12
			10	103.12
07/03/2025	08:22:39.539	50		103.10
			50	103.10
			50	103.10
07/03/2025	08:22:38.837	41		103.06
			41	103.06
			41	103.06
07/03/2025	08:22:38.132	200		103.06
			200	103.06
			200	103.06
07/03/2025	08:22:37.430	200		103.06
			200	103.06
			200	103.06
07/03/2025	08:22:35.007	160		102.96
			6	102.96
			50	102.96
			160	102.96
			104	102.96
07/03/2025	08:22:34.066	10		103.14
			5	103.14
			10	103.14
			5	103.14
07/03/2025	08:22:30.141	3		102.96
			3	102.96
			3	102.96
07/03/2025	08:22:23.705	2		103.14
			2	103.14
			2	103.14
07/03/2025	08:22:19.295	2		102.96
			2	102.96
			2	102.96
07/03/2025	08:22:10.434	20		102.96
			15	102.96
			20	102.96
			5	102.96
07/03/2025	08:21:58.542	1		103.14
			1	103.14
			1	103.14
07/03/2025	08:21:53.347	594		103.06
			594	103.06
			594	103.06
07/03/2025	08:21:50.433	5		102.94
			5	102.94
			5	102.94
07/03/2025	08:21:49.265	50		102.94
			50	102.94
			50	102.94
07/03/2025	08:21:48.706	21		103.04
			21	103.04
			21	103.04
07/03/2025	08:21:44.950	200		103.04
			200	103.04
			200	103.04
07/03/2025	08:21:40.484	20		102.94
			20	102.94
			20	102.94
07/03/2025	08:21:39.701	98		103.04
			98	103.04
			98	103.04
07/03/2025	08:21:32.456	8		102.94
			8	102.94
			8	102.94
07/03/2025	08:21:28.410	5		103.04
			5	103.04
			5	103.04
07/03/2025	08:21:24.856	50		103.04
			50	103.04
			50	103.04
07/03/2025	08:21:16.550	48		103.04
			48	103.04
			48	103.04
07/03/2025	08:21:11.332	32		102.94
			32	102.94
			32	102.94
07/03/2025	08:21:10.641	50		103.04
			50	103.04
			50	103.04
07/03/2025	08:21:00.408	40		102.94
			40	102.94
			15	102.94
			5	102.94
			20	102.94
07/03/2025	08:20:45.352	100		103.04
			100	103.04
			100	103.04
07/03/2025	08:20:43.720	50		103.04
			50	103.04
			50	103.04
07/03/2025	08:20:35.755	500		103.04
			500	103.04
			492	103.04
			5	103.04
			1	103.04
			2	103.04
07/03/2025	08:20:16.084	484		103.04
			484	103.04
			484	103.04
07/03/2025	08:20:15.053	13		103.04
			13	103.04
			13	103.04
07/03/2025	08:20:06.945	5		103.04
			5	103.04
			5	103.04
07/03/2025	08:20:06.556	2		103.04
			2	103.04
			2	103.04
07/03/2025	08:19:57.307	5		103.14
			5	103.14
			5	103.14
07/03/2025	08:19:55.546	100		103.14
			100	103.14
			100	103.14
07/03/2025	08:19:53.746	40		103.14
			40	103.14
			40	103.14
07/03/2025	08:19:53.524	9		103.14
			9	103.14
			9	103.14
07/03/2025	08:19:46.924	1		103.14
			1	103.14
			1	103.14
07/03/2025	08:19:38.471	1		103.14
			1	103.14
			1	103.14
07/03/2025	08:19:34.167	96		103.14
			96	103.14
			96	103.14
07/03/2025	08:19:30.017	3		102.88
			3	102.88
			3	102.88
07/03/2025	08:19:24.978	3		102.90
			3	102.90
			3	102.90
07/03/2025	08:19:20.770	40		102.90
			5	102.90
			20	102.90
			15	102.90
			40	102.90
07/03/2025	08:19:10.258	15		103.14
			15	103.14
			15	103.14
07/03/2025	08:18:59.414	1		103.14
			1	103.14
			1	103.14
07/03/2025	08:18:55.094	250		102.90
			250	102.90
			250	102.90
07/03/2025	08:18:54.085	100		102.90
			100	102.90
			100	102.90
07/03/2025	08:18:50.889	25		103.14
			25	103.14
			25	103.14
07/03/2025	08:18:44.515	5		103.14
			5	103.14
			5	103.14
07/03/2025	08:18:40.712	10		102.90
			10	102.90
			10	102.90
07/03/2025	08:18:39.438	20		103.14
			20	103.14
			20	103.14
07/03/2025	08:18:32.207	20		103.14
			20	103.14
			20	103.14
07/03/2025	08:18:29.105	10		103.14
			10	103.14
			10	103.14
07/03/2025	08:18:27.779	40		102.90
			40	102.90
			40	102.90
07/03/2025	08:18:12.550	165		103.02
			155	103.02
			165	103.02
			10	103.02
07/03/2025	08:18:10.789	10		103.00
			10	103.00
			10	103.00
07/03/2025	08:18:07.291	11		103.00
			11	103.00
			11	103.00
07/03/2025	08:18:07.154	489		103.00
			400	103.00
			89	103.00
			489	103.00
07/03/2025	08:18:01.139	20		103.00
			20	103.00
			20	103.00
07/03/2025	08:18:00.095	1		103.00
			1	103.00
			1	103.00
07/03/2025	08:17:58.062	5		103.00
			5	103.00
			5	103.00
07/03/2025	08:17:57.926	20		102.88
			20	102.88
			20	102.88
07/03/2025	08:17:57.215	10		103.00
			10	103.00
			10	103.00
07/03/2025	08:17:45.314	10		103.00
			10	103.00
			10	103.00
07/03/2025	08:17:24.223	20		103.00
			20	103.00
			20	103.00
07/03/2025	08:17:17.813	13		102.88
			13	102.88
			13	102.88
07/03/2025	08:17:17.437	10		103.00
			10	103.00
			10	103.00
07/03/2025	08:17:15.207	24		103.00
			24	103.00
			24	103.00
07/03/2025	08:17:10.944	15		103.00
			15	103.00
			15	103.00
07/03/2025	08:17:00.195	90		102.88
			40	102.88
			50	102.88
			90	102.88
07/03/2025	08:16:57.510	5		103.00
			5	103.00
			5	103.00
07/03/2025	08:16:56.477	1		103.00
			1	103.00
			1	103.00
07/03/2025	08:16:54.758	32		103.00
			32	103.00
			32	103.00
07/03/2025	08:16:45.835	2		102.88
			2	102.88
			2	102.88
07/03/2025	08:16:43.000	100		103.00
			100	103.00
			100	103.00
07/03/2025	08:16:40.175	10		103.00
			10	103.00
			10	103.00
07/03/2025	08:16:29.114	234		103.06
			184	103.06
			234	103.06
			50	103.06
07/03/2025	08:16:24.580	400		103.08
			400	103.08
			400	103.08
07/03/2025	08:16:17.750	300		103.08
			300	103.08
			241	103.08
			59	103.08
07/03/2025	08:16:15.905	1		103.18
			1	103.18
			1	103.18
07/03/2025	08:16:07.111	150		103.18
			150	103.18
			150	103.18
07/03/2025	08:16:03.910	100		103.18
			100	103.18
			100	103.18
07/03/2025	08:16:03.700	10		103.18
			10	103.18
			10	103.18
07/03/2025	08:16:03.343	25		103.08
			25	103.08
			25	103.08
07/03/2025	08:16:00.467	100		103.18
			100	103.18
			100	103.18
07/03/2025	08:15:53.945	5		103.18
			5	103.18
			5	103.18
07/03/2025	08:15:49.675	80		103.18
			75	103.18
			80	103.18
			5	103.18
07/03/2025	08:15:36.057	90		103.18
			90	103.18
			90	103.18
07/03/2025	08:15:33.954	100		103.08
			100	103.08
			100	103.08
07/03/2025	08:15:32.731	20		103.08
			20	103.08
			20	103.08
07/03/2025	08:15:31.743	141		103.08
			141	103.08
			141	103.08
07/03/2025	08:15:28.699	682		103.12
			682	103.12
			100	103.12
			582	103.12
07/03/2025	08:15:26.422	30		103.08
			30	103.08
			10	103.08
			20	103.08
07/03/2025	08:15:25.207	682		103.12
			682	103.12
			682	103.12
07/03/2025	08:15:13.155	20		103.18
			20	103.18
			20	103.18
07/03/2025	08:15:12.640	15		103.18
			15	103.18
			15	103.18
07/03/2025	08:15:09.842	300		103.14
			300	103.14
			300	103.14
07/03/2025	08:15:07.635	128		103.14
			128	103.14
			128	103.14
07/03/2025	08:15:06.666	30		103.18
			30	103.18
			30	103.18
07/03/2025	08:15:05.065	5		103.18
			5	103.18
			5	103.18
07/03/2025	08:15:03.004	200		103.14
			200	103.14
			200	103.14
07/03/2025	08:15:02.300	200		103.14
			200	103.14
			200	103.14
07/03/2025	08:15:01.594	162		103.14
			162	103.14
			162	103.14
07/03/2025	08:14:58.311	120		103.16
			120	103.16
			120	103.16
07/03/2025	08:14:41.252	400		103.18
			400	103.18
			400	103.18
07/03/2025	08:14:41.129	30		103.18
			30	103.18
			30	103.18
07/03/2025	08:14:39.836	10		103.18
			10	103.18
			10	103.18
07/03/2025	08:14:26.219	15		103.18
			15	103.18
			15	103.18
07/03/2025	08:14:22.765	35		103.08
			35	103.08
			35	103.08
07/03/2025	08:14:21.028	10		103.18
			10	103.18
			10	103.18
07/03/2025	08:14:18.347	4		103.18
			4	103.18
			4	103.18
07/03/2025	08:14:09.762	97		103.18
			97	103.18
			97	103.18
07/03/2025	08:14:05.897	10		103.08
			10	103.08
			10	103.08
07/03/2025	08:14:05.427	21		103.08
			21	103.08
			21	103.08
07/03/2025	08:14:04.724	200		103.08
			200	103.08
			200	103.08
07/03/2025	08:14:00.600	1		103.18
			1	103.18
			1	103.18
07/03/2025	08:13:49.769	100		103.18
			100	103.18
			100	103.18
07/03/2025	08:13:47.786	40		103.18
			40	103.18
			40	103.18
07/03/2025	08:13:47.341	1		102.94
			1	102.94
			1	102.94
07/03/2025	08:13:47.002	29		103.18
			29	103.18
			29	103.18
07/03/2025	08:13:45.250	1		102.94
			1	102.94
			1	102.94
07/03/2025	08:13:45.171	2		103.18
			2	103.18
			2	103.18
07/03/2025	08:13:39.170	10		103.18
			10	103.18
			10	103.18
07/03/2025	08:13:27.351	10		103.02
			10	103.02
			10	103.02
07/03/2025	08:13:19.229	2		103.02
			2	103.02
			2	103.02
07/03/2025	08:13:11.407	150		102.94
			100	102.94
			50	102.94
			150	102.94
07/03/2025	08:13:08.594	400		102.92
			400	102.92
			400	102.92
07/03/2025	08:13:08.456	48		102.92
			48	102.92
			48	102.92
07/03/2025	08:13:06.769	141		102.92
			141	102.92
			141	102.92
07/03/2025	08:13:04.661	48		102.92
			48	102.92
			48	102.92
07/03/2025	08:13:04.205	50		102.92
			10	102.92
			50	102.92
			40	102.92
07/03/2025	08:12:58.235	150		102.92
			150	102.92
			150	102.92
07/03/2025	08:12:57.186	5		102.88
			5	102.88
			5	102.88
07/03/2025	08:12:56.898	100		102.92
			100	102.92
			100	102.92
07/03/2025	08:12:52.609	100		102.92
			100	102.92
			100	102.92
07/03/2025	08:12:52.027	70		102.92
			70	102.92
			70	102.92
07/03/2025	08:12:48.113	40		102.92
			40	102.92
			40	102.92
07/03/2025	08:12:46.697	20		102.92
			20	102.92
			20	102.92
07/03/2025	08:12:44.973	700		102.90
			700	102.90
			10	102.90
			690	102.90
07/03/2025	08:12:29.171	500		102.92
			500	102.92
			500	102.92
07/03/2025	08:12:03.610	1		103.08
			1	103.08
			1	103.08
07/03/2025	08:11:51.302	20		102.92
			20	102.92
			20	102.92
07/03/2025	08:11:51.103	5		102.94
			5	102.94
			5	102.94
07/03/2025	08:11:48.358	300		102.90
			300	102.90
			300	102.90
07/03/2025	08:11:43.288	72		102.92
			72	102.92
			72	102.92
07/03/2025	08:11:43.130	30		102.92
			30	102.92
			30	102.92
07/03/2025	08:11:40.661	15		102.92
			15	102.92
			15	102.92
07/03/2025	08:11:33.097	30		102.92
			30	102.92
			30	102.92
07/03/2025	08:11:22.259	5		102.92
			5	102.92
			5	102.92
07/03/2025	08:11:21.285	20		102.92
			20	102.92
			20	102.92
07/03/2025	08:11:17.092	2		102.88
			2	102.88
			2	102.88
07/03/2025	08:11:15.508	1		102.92
			1	102.92
			1	102.92
07/03/2025	08:11:09.474	2		102.92
			2	102.92
			2	102.92
07/03/2025	08:11:07.734	10		102.88
			10	102.88
			10	102.88
07/03/2025	08:10:59.529	9		102.88
			9	102.88
			9	102.88
07/03/2025	08:10:59.173	15		102.92
			15	102.92
			15	102.92
07/03/2025	08:10:46.280	5		102.92
			5	102.92
			5	102.92
07/03/2025	08:10:41.906	2		102.92
			2	102.92
			2	102.92
07/03/2025	08:10:40.238	100		102.92
			100	102.92
			100	102.92
07/03/2025	08:10:38.008	42		102.88
			42	102.88
			42	102.88
07/03/2025	08:10:33.713	120		102.92
			120	102.92
			39	102.92
			81	102.92
07/03/2025	08:10:33.505	50		102.88
			50	102.88
			50	102.88
07/03/2025	08:10:24.770	8		102.92
			8	102.92
			8	102.92
07/03/2025	08:10:21.855	10		102.92
			10	102.92
			10	102.92
07/03/2025	08:10:06.561	8		102.88
			8	102.88
			8	102.88
07/03/2025	08:10:02.156	47		102.92
			47	102.92
			47	102.92
07/03/2025	08:09:56.567	19		102.88
			19	102.88
			19	102.88
07/03/2025	08:09:49.274	39		102.88
			39	102.88
			39	102.88
07/03/2025	08:09:47.344	29		102.92
			29	102.92
			29	102.92
07/03/2025	08:09:44.676	10		102.92
			10	102.92
			10	102.92
07/03/2025	08:09:40.888	300		102.88
			300	102.88
			300	102.88
07/03/2025	08:09:38.442	2		102.92
			2	102.92
			2	102.92
07/03/2025	08:09:37.824	25		102.88
			25	102.88
			25	102.88
07/03/2025	08:09:29.836	35		102.92
			35	102.92
			35	102.92
07/03/2025	08:09:29.591	30		102.92
			30	102.92
			30	102.92
07/03/2025	08:09:25.038	20		102.92
			20	102.92
			20	102.92
07/03/2025	08:09:22.095	3		102.92
			3	102.92
			3	102.92
07/03/2025	08:09:21.567	20		102.88
			20	102.88
			20	102.88
07/03/2025	08:09:21.364	10		102.92
			10	102.92
			10	102.92
07/03/2025	08:09:20.947	10		102.92
			10	102.92
			10	102.92
07/03/2025	08:09:19.909	4		102.92
			4	102.92
			4	102.92
07/03/2025	08:09:12.251	30		102.86
			30	102.86
			30	102.86
07/03/2025	08:09:08.834	11		102.88
			11	102.88
			11	102.88
07/03/2025	08:09:08.471	20		102.88
			20	102.88
			20	102.88
07/03/2025	08:09:07.820	95		102.88
			95	102.88
			95	102.88
07/03/2025	08:09:01.018	38		102.88
			38	102.88
			38	102.88
07/03/2025	08:08:57.349	5		102.92
			5	102.92
			5	102.92
07/03/2025	08:08:51.251	561		102.90
			145	102.90
			393	102.90
			61	102.90
			23	102.90
			500	102.90
07/03/2025	08:08:45.045	200		102.92
			200	102.92
			200	102.92
07/03/2025	08:08:44.784	100		102.92
			100	102.92
			100	102.92
07/03/2025	08:08:42.725	200		102.92
			200	102.92
			200	102.92
07/03/2025	08:08:39.428	405		102.88
			105	102.88
			405	102.88
			200	102.88
			100	102.88
07/03/2025	08:08:35.398	267		102.90
			267	102.90
			267	102.90
07/03/2025	08:08:34.184	24		102.92
			24	102.92
			24	102.92
07/03/2025	08:08:34.085	3		102.92
			3	102.92
			3	102.92
07/03/2025	08:08:29.692	1		103.00
			1	103.00
			1	103.00
07/03/2025	08:08:23.634	1 207		102.80
			950	102.80
			241	102.80
			16	102.80
			500	102.80
			5	102.80
			702	102.80
07/03/2025	08:08:05.347	500		102.96
			500	102.96
			500	102.96
07/03/2025	08:08:03.637	200		102.96
			200	102.96
			200	102.96
07/03/2025	08:08:03.033	200		102.96
			50	102.96
			150	102.96
			200	102.96
07/03/2025	08:07:57.090	21		103.00
			20	103.00
			1	103.00
			21	103.00
07/03/2025	08:07:49.804	300		102.96
			30	102.96
			200	102.96
			300	102.96
			20	102.96
			50	102.96
07/03/2025	08:07:36.775	244		103.00
			100	103.00
			144	103.00
			1	103.00
			43	103.00
			200	103.00
07/03/2025	08:07:27.970	400		103.02
			400	103.02
			400	103.02
07/03/2025	08:07:26.203	15		103.18
			15	103.18
			15	103.18
07/03/2025	08:07:24.842	15		103.18
			15	103.18
			15	103.18
07/03/2025	08:07:22.301	20		103.18
			20	103.18
			20	103.18
07/03/2025	08:07:21.551	1		103.18
			1	103.18
			1	103.18
07/03/2025	08:07:20.325	80		103.14
			80	103.14
			80	103.14
07/03/2025	08:07:19.690	100		103.02
			100	103.02
			100	103.02
07/03/2025	08:07:12.673	50		103.28
			50	103.28
			50	103.28
07/03/2025	08:07:06.383	71		103.02
			62	103.02
			9	103.02
			1	103.02
			70	103.02
07/03/2025	08:06:54.709	20		103.30
			20	103.30
			20	103.30
07/03/2025	08:06:51.930	2		103.48
			2	103.48
			2	103.48
07/03/2025	08:06:51.805	5		103.58
			5	103.58
			5	103.58
07/03/2025	08:06:49.369	4		103.58
			4	103.58
			4	103.58
07/03/2025	08:06:41.169	1 019		103.50
			998	103.50
			7	103.50
			12	103.50
			2	103.50
			819	103.50
			200	103.50
07/03/2025	08:06:35.524	500		103.52
			500	103.52
			500	103.52
07/03/2025	08:06:31.051	39		103.32
			39	103.32
			39	103.32
07/03/2025	08:06:27.978	200		103.32
			200	103.32
			200	103.32
07/03/2025	08:06:22.479	10		103.58
			5	103.58
			5	103.58
			10	103.58
07/03/2025	08:06:12.885	300		103.52
			300	103.52
			300	103.52
07/03/2025	08:06:09.924	30		103.58
			30	103.58
			30	103.58
07/03/2025	08:06:04.689	410		103.56
			390	103.56
			20	103.56
			400	103.56
			10	103.56
07/03/2025	08:06:00.251	550		103.32
			50	103.32
			500	103.32
			550	103.32
07/03/2025	08:05:54.310	7		103.00
			7	103.00
			7	103.00
07/03/2025	08:05:48.120	859		103.00
			100	103.00
			43	103.00
			500	103.00
			701	103.00
			359	103.00
			10	103.00
			5	103.00
07/03/2025	08:05:36.570	649		102.84
			500	102.84
			1	102.84
			550	102.84
			7	102.84
			1	102.84
			8	102.84
			1	102.84
			6	102.84
			1	102.84
			83	102.84
			100	102.84
			40	102.84
07/03/2025	08:05:12.819	400		102.86
			400	102.86
			400	102.86
07/03/2025	08:05:12.200	10		102.86
			10	102.86
			10	102.86
07/03/2025	08:05:08.051	59		102.86
			59	102.86
			59	102.86
07/03/2025	08:05:07.096	35		102.94
			35	102.94
			35	102.94
07/03/2025	08:05:04.469	300		102.86
			300	102.86
			300	102.86
07/03/2025	08:05:04.036	3		102.94
			3	102.94
			3	102.94
07/03/2025	08:05:02.591	5		102.94
			5	102.94
			5	102.94
07/03/2025	08:04:52.658	4		102.86
			4	102.86
			4	102.86
07/03/2025	08:04:44.186	10		102.86
			10	102.86
			10	102.86
07/03/2025	08:04:42.368	25		102.94
			25	102.94
			25	102.94
07/03/2025	08:04:31.238	10		102.94
			10	102.94
			10	102.94
07/03/2025	08:04:29.566	5		102.80
			5	102.80
			5	102.80
07/03/2025	08:04:25.544	100		102.94
			100	102.94
			100	102.94
07/03/2025	08:04:17.572	25		102.98
			25	102.98
			25	102.98
07/03/2025	08:04:10.399	25		102.98
			25	102.98
			25	102.98
07/03/2025	08:04:08.761	1		102.98
			1	102.98
			1	102.98
07/03/2025	08:04:06.506	1		102.98
			1	102.98
			1	102.98

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: 73.05 / Ask: 73.25
Volume: 113 994
-0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 08:29:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice