Tradegate Exchange

Eli Lilly & Co.

382

634

738.60

Date	Time	Volume	Order Volume	Price
17/04/2025	15:40:58.257	2		753.20
			2	753.20
			2	753.20
17/04/2025	15:40:56.858	1		753.30
			1	753.30
			1	753.30
17/04/2025	15:40:45.988	5		752.90
			5	752.90
			5	752.90
17/04/2025	15:40:27.968	3		749.80
			3	749.80
			3	749.80
17/04/2025	15:40:27.425	16		750.00
			16	750.00
			7	750.00
			7	750.00
			2	750.00
17/04/2025	15:39:42.765	6		745.00
			3	745.00
			6	745.00
			3	745.00
17/04/2025	15:39:15.338	1		741.50
			1	741.50
			1	741.50
17/04/2025	15:39:04.196	19		740.00
			5	740.00
			10	740.00
			3	740.00
			1	740.00
			19	740.00
17/04/2025	15:38:44.737	1		736.00
			1	736.00
			1	736.00
17/04/2025	15:37:57.138	2		730.90
			2	730.90
			2	730.90
17/04/2025	15:36:49.942	40		735.40
			40	735.40
			40	735.40
17/04/2025	15:36:45.593	1		735.60
			1	735.60
			1	735.60
17/04/2025	15:36:38.647	10		736.90
			10	736.90
			10	736.90
17/04/2025	15:36:09.772	5		735.40
			5	735.40
			5	735.40
17/04/2025	15:36:04.150	68		735.70
			68	735.70
			68	735.70
17/04/2025	15:35:51.286	5		733.00
			5	733.00
			5	733.00
17/04/2025	15:35:45.883	7		732.90
			7	732.90
			7	732.90
17/04/2025	15:35:43.126	3		732.80
			3	732.80
			3	732.80
17/04/2025	15:33:56.307	1		724.70
			1	724.70
			1	724.70
17/04/2025	15:33:33.449	1		727.10
			1	727.10
			1	727.10
17/04/2025	15:33:30.891	65		727.00
			65	727.00
			65	727.00
17/04/2025	15:32:36.267	5		735.10
			5	735.10
			5	735.10
17/04/2025	15:31:52.842	1		737.80
			1	737.80
			1	737.80
17/04/2025	15:30:59.571	1		738.30
			1	738.30
			1	738.30
17/04/2025	15:30:43.043	5		735.40
			5	735.40
			5	735.40
17/04/2025	15:30:12.757	35		738.70
			35	738.70
			35	738.70
17/04/2025	15:29:43.496	2		737.70
			2	737.70
			2	737.70
17/04/2025	15:29:13.407	1		733.00
			1	733.00
			1	733.00
17/04/2025	15:29:12.978	6		732.90
			6	732.90
			6	732.90
17/04/2025	15:28:35.252	10		727.00
			10	727.00
			10	727.00
17/04/2025	15:28:32.636	1		728.50
			1	728.50
			1	728.50
17/04/2025	15:28:13.742	10		726.90
			10	726.90
			10	726.90
17/04/2025	15:24:31.493	4		725.00
			4	725.00
			4	725.00
17/04/2025	15:24:01.776	1		725.00
			1	725.00
			1	725.00
17/04/2025	15:23:53.984	4		724.50
			4	724.50
			4	724.50
17/04/2025	15:23:11.982	2		724.30
			2	724.30
			2	724.30
17/04/2025	15:22:50.122	7		724.50
			7	724.50
			7	724.50
17/04/2025	15:22:43.538	1		723.60
			1	723.60
			1	723.60
17/04/2025	15:20:38.181	2		723.00
			2	723.00
			2	723.00
17/04/2025	15:18:42.500	15		722.90
			15	722.90
			15	722.90
17/04/2025	15:17:17.444	1		720.10
			1	720.10
			1	720.10
17/04/2025	15:17:02.177	41		720.40
			41	720.40
			41	720.40
17/04/2025	15:15:48.789	41		721.40
			41	721.40
			41	721.40
17/04/2025	15:15:11.203	33		721.70
			33	721.70
			33	721.70
17/04/2025	15:15:07.779	2		722.50
			2	722.50
			2	722.50
17/04/2025	15:14:16.357	3		722.70
			3	722.70
			3	722.70
17/04/2025	15:13:48.776	3		721.60
			3	721.60
			3	721.60
17/04/2025	15:13:31.473	6		723.00
			6	723.00
			6	723.00
17/04/2025	15:13:29.249	1		722.80
			1	722.80
			1	722.80
17/04/2025	15:12:17.942	21		723.20
			21	723.20
			21	723.20
17/04/2025	15:11:11.099	3		723.00
			3	723.00
			3	723.00
17/04/2025	15:10:19.699	5		723.20
			5	723.20
			5	723.20
17/04/2025	15:10:11.150	5		723.20
			5	723.20
			5	723.20
17/04/2025	15:09:51.365	10		723.20
			10	723.20
			10	723.20
17/04/2025	15:09:18.208	1		723.80
			1	723.80
			1	723.80
17/04/2025	15:08:27.903	30		724.00
			30	724.00
			30	724.00
17/04/2025	15:07:43.580	34		722.60
			34	722.60
			34	722.60
17/04/2025	15:06:09.686	21		721.50
			21	721.50
			21	721.50
17/04/2025	15:06:07.518	1		723.40
			1	723.40
			1	723.40
17/04/2025	15:05:29.854	4		723.00
			4	723.00
			4	723.00
17/04/2025	15:05:22.510	1		722.80
			1	722.80
			1	722.80
17/04/2025	15:04:29.652	1		722.00
			1	722.00
			1	722.00
17/04/2025	15:03:13.057	10		721.10
			10	721.10
			10	721.10
17/04/2025	15:03:03.078	1		721.40
			1	721.40
			1	721.40
17/04/2025	15:02:20.946	23		721.50
			23	721.50
			23	721.50
17/04/2025	14:59:11.755	1		724.10
			1	724.10
			1	724.10
17/04/2025	14:53:02.264	5		724.00
			5	724.00
			5	724.00
17/04/2025	14:52:12.762	5		724.70
			5	724.70
			5	724.70
17/04/2025	14:51:08.965	5		724.50
			5	724.50
			5	724.50
17/04/2025	14:50:53.193	34		722.90
			34	722.90
			34	722.90
17/04/2025	14:50:48.074	21		722.90
			21	722.90
			21	722.90
17/04/2025	14:49:46.270	1		724.40
			1	724.40
			1	724.40
17/04/2025	14:49:41.907	5		723.40
			5	723.40
			5	723.40
17/04/2025	14:49:18.968	6		724.40
			6	724.40
			6	724.40
17/04/2025	14:47:36.662	2		724.90
			2	724.90
			2	724.90
17/04/2025	14:45:34.201	3		726.00
			3	726.00
			3	726.00
17/04/2025	14:44:49.938	21		724.40
			21	724.40
			21	724.40
17/04/2025	14:44:45.523	10		724.20
			10	724.20
			10	724.20
17/04/2025	14:43:47.085	4		724.00
			4	724.00
			4	724.00
17/04/2025	14:43:02.513	2		724.50
			2	724.50
			2	724.50
17/04/2025	14:42:37.518	5		724.60
			5	724.60
			5	724.60
17/04/2025	14:40:57.936	6		725.40
			6	725.40
			6	725.40
17/04/2025	14:39:11.852	1		728.00
			1	728.00
			1	728.00
17/04/2025	14:39:11.524	3		729.40
			1	729.40
			2	729.40
			3	729.40
17/04/2025	14:37:05.483	7		728.60
			7	728.60
			7	728.60
17/04/2025	14:36:36.625	25		726.90
			25	726.90
			25	726.90
17/04/2025	14:36:36.487	25		726.90
			25	726.90
			25	726.90
17/04/2025	14:36:30.300	1		727.30
			1	727.30
			1	727.30
17/04/2025	14:36:29.270	10		724.90
			10	724.90
			10	724.90
17/04/2025	14:36:27.522	229		725.00
			227	725.00
			2	725.00
			229	725.00
17/04/2025	14:35:47.658	21		728.20
			21	728.20
			21	728.20
17/04/2025	14:35:28.306	2		731.80
			2	731.80
			2	731.80
17/04/2025	14:35:12.754	6		732.10
			6	732.10
			6	732.10
17/04/2025	14:33:59.937	1		730.70
			1	730.70
			1	730.70
17/04/2025	14:33:39.922	21		731.50
			21	731.50
			21	731.50
17/04/2025	14:32:56.337	3		732.20
			3	732.20
			3	732.20
17/04/2025	14:31:40.076	1		734.90
			1	734.90
			1	734.90
17/04/2025	14:31:00.225	40		734.90
			40	734.90
			40	734.90
17/04/2025	14:30:41.046	2		735.20
			2	735.20
			2	735.20
17/04/2025	14:30:32.977	40		735.50
			40	735.50
			30	735.50
			10	735.50
17/04/2025	14:30:29.163	2		732.80
			2	732.80
			2	732.80
17/04/2025	14:30:12.046	1		734.60
			1	734.60
			1	734.60
17/04/2025	14:26:36.177	1		726.80
			1	726.80
			1	726.80
17/04/2025	14:25:22.888	3		727.00
			3	727.00
			3	727.00
17/04/2025	14:23:46.035	2		727.80
			2	727.80
			2	727.80
17/04/2025	14:23:22.204	5		725.00
			5	725.00
			5	725.00
17/04/2025	14:23:16.533	10		723.30
			10	723.30
			10	723.30
17/04/2025	14:22:54.049	4		723.30
			4	723.30
			4	723.30
17/04/2025	14:22:53.420	2		723.30
			2	723.30
			2	723.30
17/04/2025	14:22:23.550	2		721.50
			2	721.50
			2	721.50
17/04/2025	14:22:08.843	2		723.30
			2	723.30
			2	723.30
17/04/2025	14:20:23.246	10		723.30
			10	723.30
			10	723.30
17/04/2025	14:17:42.856	41		722.80
			41	722.80
			41	722.80
17/04/2025	14:17:35.453	1		722.80
			1	722.80
			1	722.80
17/04/2025	14:16:44.445	4		722.90
			4	722.90
			4	722.90
17/04/2025	14:16:29.169	41		722.80
			41	722.80
			41	722.80
17/04/2025	14:15:09.219	5		723.10
			5	723.10
			5	723.10
17/04/2025	14:14:21.420	1		721.80
			1	721.80
			1	721.80
17/04/2025	14:13:13.774	2		722.10
			2	722.10
			2	722.10
17/04/2025	14:11:50.101	3		721.10
			3	721.10
			3	721.10
17/04/2025	14:11:16.370	1		721.30
			1	721.30
			1	721.30
17/04/2025	14:10:41.069	1		719.60
			1	719.60
			1	719.60
17/04/2025	14:10:20.747	7		721.40
			7	721.40
			7	721.40
17/04/2025	14:10:17.668	1		721.40
			1	721.40
			1	721.40
17/04/2025	14:10:01.048	1		718.60
			1	718.60
			1	718.60
17/04/2025	14:07:29.209	5		717.80
			5	717.80
			5	717.80
17/04/2025	14:06:52.707	5		719.80
			5	719.80
			5	719.80
17/04/2025	14:05:10.073	10		719.80
			10	719.80
			10	719.80
17/04/2025	14:04:49.921	4		721.10
			4	721.10
			4	721.10
17/04/2025	14:03:33.149	1		719.60
			1	719.60
			1	719.60
17/04/2025	14:02:04.607	1		721.20
			1	721.20
			1	721.20
17/04/2025	14:01:45.775	5		721.40
			5	721.40
			5	721.40
17/04/2025	14:00:46.045	9		720.70
			9	720.70
			9	720.70
17/04/2025	14:00:40.036	20		720.70
			10	720.70
			20	720.70
			10	720.70
17/04/2025	14:00:15.556	3		720.00
			3	720.00
			3	720.00
17/04/2025	13:59:17.076	2		720.70
			2	720.70
			2	720.70
17/04/2025	13:58:56.347	2		720.80
			2	720.80
			2	720.80
17/04/2025	13:57:21.753	33		719.00
			33	719.00
			33	719.00
17/04/2025	13:56:43.643	15		719.40
			15	719.40
			15	719.40
17/04/2025	13:56:13.585	19		717.50
			19	717.50
			19	717.50
17/04/2025	13:56:13.507	21		717.50
			21	717.50
			21	717.50
17/04/2025	13:53:54.479	3		718.90
			3	718.90
			3	718.90
17/04/2025	13:53:45.878	40		717.10
			40	717.10
			30	717.10
			10	717.10
17/04/2025	13:52:57.283	6		718.00
			6	718.00
			6	718.00
17/04/2025	13:52:39.107	1		719.00
			1	719.00
			1	719.00
17/04/2025	13:52:04.548	11		720.20
			11	720.20
			11	720.20
17/04/2025	13:51:36.822	1		720.30
			1	720.30
			1	720.30
17/04/2025	13:50:38.433	35		721.20
			35	721.20
			35	721.20
17/04/2025	13:47:43.800	10		717.90
			10	717.90
			10	717.90
17/04/2025	13:47:24.955	4		715.40
			4	715.40
			4	715.40
17/04/2025	13:47:18.603	26		715.40
			5	715.40
			21	715.40
			26	715.40
17/04/2025	13:47:07.974	3		716.50
			3	716.50
			3	716.50
17/04/2025	13:43:00.810	10		721.20
			10	721.20
			10	721.20
17/04/2025	13:42:19.528	8		719.80
			8	719.80
			8	719.80
17/04/2025	13:41:52.729	1		722.00
			1	722.00
			1	722.00
17/04/2025	13:40:07.468	1		715.90
			1	715.90
			1	715.90
17/04/2025	13:38:34.403	2		715.50
			2	715.50
			2	715.50
17/04/2025	13:37:22.279	1		716.00
			1	716.00
			1	716.00
17/04/2025	13:36:28.677	2		717.00
			2	717.00
			2	717.00
17/04/2025	13:34:06.411	2		717.50
			2	717.50
			2	717.50
17/04/2025	13:33:49.031	4		717.20
			4	717.20
			4	717.20
17/04/2025	13:33:48.825	21		717.20
			21	717.20
			21	717.20
17/04/2025	13:33:48.039	21		717.20
			21	717.20
			21	717.20
17/04/2025	13:33:47.205	67		717.20
			46	717.20
			21	717.20
			67	717.20
17/04/2025	13:33:37.525	21		717.20
			21	717.20
			21	717.20
17/04/2025	13:33:36.952	21		717.20
			21	717.20
			21	717.20
17/04/2025	13:33:36.109	21		717.30
			21	717.30
			21	717.30
17/04/2025	13:33:36.098	45		717.40
			45	717.40
			45	717.40
17/04/2025	13:33:24.238	21		717.40
			21	717.40
			21	717.40
17/04/2025	13:33:23.649	65		717.40
			21	717.40
			44	717.40
			65	717.40
17/04/2025	13:33:15.180	21		717.40
			21	717.40
			21	717.40
17/04/2025	13:33:14.141	51		717.40
			21	717.40
			51	717.40
			30	717.40
17/04/2025	13:32:49.361	21		717.40
			21	717.40
			21	717.40
17/04/2025	13:32:37.947	2		717.40
			2	717.40
			2	717.40
17/04/2025	13:31:56.910	10		716.80
			10	716.80
			10	716.80
17/04/2025	13:31:50.950	21		716.90
			21	716.90
			21	716.90
17/04/2025	13:31:05.774	2		716.30
			2	716.30
			2	716.30
17/04/2025	13:30:29.179	6		717.50
			6	717.50
			6	717.50
17/04/2025	13:30:19.104	30		717.90
			30	717.90
			30	717.90
17/04/2025	13:29:39.038	7		717.70
			7	717.70
			7	717.70
17/04/2025	13:29:15.052	15		717.70
			15	717.70
			15	717.70
17/04/2025	13:28:35.147	9		717.70
			9	717.70
			9	717.70
17/04/2025	13:28:35.094	21		717.70
			21	717.70
			21	717.70
17/04/2025	13:28:27.496	21		718.80
			21	718.80
			21	718.80
17/04/2025	13:28:20.692	4		719.70
			4	719.70
			4	719.70
17/04/2025	13:28:03.674	20		717.70
			20	717.70
			20	717.70
17/04/2025	13:27:01.756	15		718.00
			15	718.00
			15	718.00
17/04/2025	13:26:54.477	3		720.50
			3	720.50
			3	720.50
17/04/2025	13:26:40.023	20		717.70
			20	717.70
			20	717.70
17/04/2025	13:26:32.397	20		717.70
			15	717.70
			5	717.70
			20	717.70
17/04/2025	13:26:15.217	23		717.70
			23	717.70
			23	717.70
17/04/2025	13:26:15.086	1		720.10
			1	720.10
			1	720.10
17/04/2025	13:25:48.130	8		717.20
			8	717.20
			8	717.20
17/04/2025	13:25:31.118	6		718.90
			6	718.90
			6	718.90
17/04/2025	13:25:31.050	34		718.90
			34	718.90
			34	718.90
17/04/2025	13:25:01.480	5		719.80
			5	719.80
			5	719.80
17/04/2025	13:23:32.439	44		718.00
			3	718.00
			15	718.00
			41	718.00
			29	718.00
17/04/2025	13:23:31.739	70		718.00
			70	718.00
			41	718.00
			29	718.00
17/04/2025	13:23:25.415	50		718.00
			29	718.00
			21	718.00
			50	718.00
17/04/2025	13:23:24.373	21		718.00
			21	718.00
			21	718.00
17/04/2025	13:22:58.741	10		718.00
			10	718.00
			10	718.00
17/04/2025	13:22:47.520	15		716.50
			15	716.50
			15	716.50
17/04/2025	13:22:38.650	2		716.20
			2	716.20
			2	716.20
17/04/2025	13:22:17.036	2		717.80
			2	717.80
			2	717.80
17/04/2025	13:22:14.974	1		717.80
			1	717.80
			1	717.80
17/04/2025	13:20:59.682	30		718.00
			30	718.00
			30	718.00
17/04/2025	13:20:07.095	20		721.30
			20	721.30
			20	721.30
17/04/2025	13:20:00.857	20		721.90
			20	721.90
			20	721.90
17/04/2025	13:19:41.151	10		720.00
			10	720.00
			10	720.00
17/04/2025	13:19:41.091	13		720.00
			13	720.00
			13	720.00
17/04/2025	13:19:27.565	9		721.70
			9	721.70
			9	721.70
17/04/2025	13:19:27.534	21		721.70
			21	721.70
			21	721.70
17/04/2025	13:19:23.705	9		720.90
			9	720.90
			9	720.90
17/04/2025	13:19:08.440	21		720.90
			21	720.90
			21	720.90
17/04/2025	13:18:33.235	1		722.80
			1	722.80
			1	722.80
17/04/2025	13:18:16.185	5		720.50
			5	720.50
			5	720.50
17/04/2025	13:17:36.227	10		721.50
			10	721.50
			10	721.50
17/04/2025	13:17:30.369	2		722.00
			2	722.00
			2	722.00
17/04/2025	13:17:26.163	21		722.00
			21	722.00
			21	722.00
17/04/2025	13:17:25.025	65		722.50
			21	722.50
			27	722.50
			20	722.50
			18	722.50
			44	722.50
17/04/2025	13:17:23.960	21		722.50
			21	722.50
			12	722.50
			9	722.50
17/04/2025	13:14:41.620	21		727.90
			21	727.90
			21	727.90
17/04/2025	13:14:38.867	1		729.90
			1	729.90
			1	729.90
17/04/2025	13:13:54.071	2		732.70
			2	732.70
			2	732.70
17/04/2025	13:13:33.351	25		732.20
			25	732.20
			25	732.20
17/04/2025	13:13:02.923	1		733.40
			1	733.40
			1	733.40
17/04/2025	13:13:01.547	20		732.00
			20	732.00
			20	732.00
17/04/2025	13:12:41.566	1		732.20
			1	732.20
			1	732.20
17/04/2025	13:10:39.453	10		732.00
			10	732.00
			10	732.00
17/04/2025	13:10:37.736	10		733.30
			10	733.30
			10	733.30
17/04/2025	13:09:55.261	3		733.60
			3	733.60
			3	733.60
17/04/2025	13:09:35.225	1		733.60
			1	733.60
			1	733.60
17/04/2025	13:09:28.816	5		733.70
			5	733.70
			5	733.70
17/04/2025	13:08:58.240	6		734.20
			6	734.20
			6	734.20
17/04/2025	13:08:21.408	32		734.20
			32	734.20
			32	734.20
17/04/2025	13:08:21.344	32		734.20
			32	734.20
			32	734.20
17/04/2025	13:07:59.249	1		733.50
			1	733.50
			1	733.50
17/04/2025	13:07:05.143	2		733.50
			2	733.50
			2	733.50
17/04/2025	13:06:58.005	9		732.00
			9	732.00
			9	732.00
17/04/2025	13:04:56.367	3		731.00
			3	731.00
			3	731.00
17/04/2025	13:04:08.098	4		732.80
			4	732.80
			4	732.80
17/04/2025	13:04:03.979	5		734.80
			5	734.80
			5	734.80
17/04/2025	13:04:03.338	1		732.00
			1	732.00
			1	732.00
17/04/2025	13:04:02.466	23		732.00
			8	732.00
			23	732.00
			15	732.00
17/04/2025	13:03:52.429	16		732.00
			15	732.00
			4	732.00
			9	732.00
			3	732.00
			1	732.00
17/04/2025	13:02:00.461	15		718.80
			15	718.80
			15	718.80
17/04/2025	13:01:39.669	3		718.90
			3	718.90
			3	718.90
17/04/2025	13:01:10.225	15		719.70
			15	719.70
			15	719.70
17/04/2025	13:00:33.821	2		720.60
			2	720.60
			2	720.60
17/04/2025	12:58:15.051	1		728.80
			1	728.80
			1	728.80
17/04/2025	12:57:47.638	6		733.20
			6	733.20
			6	733.20
17/04/2025	12:54:44.737	1		736.30
			1	736.30
			1	736.30
17/04/2025	12:53:06.853	5		734.00
			5	734.00
			5	734.00
17/04/2025	12:51:04.563	90		730.00
			90	730.00
			75	730.00
			2	730.00
			13	730.00
17/04/2025	12:50:50.525	180		725.00
			3	725.00
			15	725.00
			2	725.00
			3	725.00
			2	725.00
			19	725.00
			10	725.00
			5	725.00
			2	725.00
			28	725.00
			4	725.00
			1	725.00
			100	725.00
			6	725.00
			7	725.00
			50	725.00
			1	725.00
			40	725.00
			4	725.00
			15	725.00
			15	725.00
			15	725.00
			7	725.00
			2	725.00
			4	725.00
17/04/2025	12:47:52.057	28		674.50
			20	674.50
			8	674.50
			28	674.50
17/04/2025	12:47:44.623	300		668.00
			299	668.00
			300	668.00
			1	668.00
17/04/2025	12:45:25.594	19		648.20
			19	648.20
			19	648.20
17/04/2025	12:32:22.577	3		647.00
			3	647.00
			3	647.00
17/04/2025	12:31:57.984	3		647.00
			3	647.00
			3	647.00
17/04/2025	12:29:20.272	3		646.40
			3	646.40
			3	646.40
17/04/2025	12:27:06.541	3		647.50
			3	647.50
			3	647.50
17/04/2025	12:18:55.086	2		647.90
			2	647.90
			2	647.90
17/04/2025	12:12:41.043	12		647.50
			12	647.50
			12	647.50
17/04/2025	12:10:54.835	38		647.50
			38	647.50
			38	647.50
17/04/2025	12:02:41.440	5		648.90
			5	648.90
			5	648.90
17/04/2025	11:56:50.490	2		649.30
			2	649.30
			2	649.30
17/04/2025	11:49:36.159	1		648.70
			1	648.70
			1	648.70
17/04/2025	11:49:36.090	24		648.70
			24	648.70
			24	648.70
17/04/2025	11:46:50.227	12		647.40
			12	647.40
			12	647.40
17/04/2025	11:46:49.986	24		647.40
			24	647.40
			24	647.40
17/04/2025	11:46:49.782	26		647.40
			2	647.40
			24	647.40
			26	647.40
17/04/2025	11:46:34.512	8		648.10
			8	648.10
			8	648.10
17/04/2025	11:25:17.435	4		649.00
			4	649.00
			4	649.00
17/04/2025	11:24:51.568	4		649.00
			4	649.00
			4	649.00
17/04/2025	10:49:27.831	2		648.90
			2	648.90
			2	648.90
17/04/2025	10:37:14.807	8		648.00
			8	648.00
			8	648.00
17/04/2025	10:35:55.266	3		649.60
			3	649.60
			3	649.60
17/04/2025	10:34:52.353	5		648.00
			5	648.00
			5	648.00
17/04/2025	10:33:06.263	8		647.70
			8	647.70
			8	647.70
17/04/2025	10:21:43.071	24		648.20
			24	648.20
			24	648.20
17/04/2025	10:21:10.335	24		648.40
			24	648.40
			24	648.40
17/04/2025	10:21:07.688	1		648.40
			1	648.40
			1	648.40
17/04/2025	10:20:37.293	8		648.60
			8	648.60
			8	648.60
17/04/2025	10:13:10.566	11		647.50
			11	647.50
			11	647.50
17/04/2025	10:13:10.529	29		647.50
			29	647.50
			29	647.50
17/04/2025	10:10:24.379	10		647.60
			10	647.60
			10	647.60
17/04/2025	10:06:50.604	20		648.60
			20	648.60
			20	648.60
17/04/2025	10:03:52.912	3		648.90
			3	648.90
			3	648.90
17/04/2025	10:01:01.640	2		650.00
			2	650.00
			2	650.00
17/04/2025	09:58:11.985	20		651.80
			20	651.80
			20	651.80
17/04/2025	09:53:57.789	13		650.30
			13	650.30
			13	650.30
17/04/2025	09:44:18.964	24		650.60
			24	650.60
			24	650.60
17/04/2025	09:42:19.424	24		650.40
			24	650.40
			24	650.40
17/04/2025	09:31:22.274	5		653.00
			5	653.00
			5	653.00
17/04/2025	09:31:21.305	2		651.90
			2	651.90
			2	651.90
17/04/2025	09:26:35.502	2		652.90
			2	652.90
			2	652.90
17/04/2025	09:10:14.115	15		650.50
			15	650.50
			15	650.50
17/04/2025	09:05:55.717	1		651.60
			1	651.60
			1	651.60
17/04/2025	09:05:29.989	9		651.60
			9	651.60
			9	651.60
17/04/2025	09:03:51.960	4		650.00
			4	650.00
			4	650.00
17/04/2025	09:02:33.874	1		651.60
			1	651.60
			1	651.60
17/04/2025	08:28:14.899	30		651.00
			30	651.00
			30	651.00
17/04/2025	08:09:58.786	35		651.00
			35	651.00
			35	651.00
17/04/2025	08:06:05.387	8		647.00
			8	647.00
			8	647.00
17/04/2025	08:00:38.344	1		651.00
			1	651.00
			1	651.00
17/04/2025	07:53:19.353	34		649.90
			34	649.90
			34	649.90
17/04/2025	07:53:18.651	34		649.90
			34	649.90
			34	649.90
17/04/2025	07:52:14.215	4		649.90
			4	649.90
			4	649.90
17/04/2025	07:48:57.106	18		646.10
			18	646.10
			18	646.10
17/04/2025	07:47:40.227	1		649.90
			1	649.90
			1	649.90
17/04/2025	07:42:01.140	34		649.90
			34	649.90
			34	649.90
17/04/2025	07:40:50.408	39		649.00
			39	649.00
			39	649.00
17/04/2025	07:30:00.486	212		645.00
			211	645.00
			200	645.00
			10	645.00
			2	645.00
			1	645.00

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice