Tradegate Exchange

Realty Income Corp.

619

534

48.07

Date	Time	Volume	Order Volume	Price
10/04/2025	21:46:56.536	10		48.07
			10	48.07
			10	48.07
10/04/2025	21:46:38.568	45		48.005
			45	48.005
			45	48.005
10/04/2025	21:45:09.730	3		47.99
			3	47.99
			3	47.99
10/04/2025	21:43:25.827	37		48.00
			5	48.00
			37	48.00
			32	48.00
10/04/2025	21:43:17.898	4		48.03
			4	48.03
			4	48.03
10/04/2025	21:39:03.921	50		48.215
			50	48.215
			50	48.215
10/04/2025	21:36:41.248	13		48.30
			13	48.30
			13	48.30
10/04/2025	21:35:02.361	40		48.40
			40	48.40
			40	48.40
10/04/2025	21:31:53.939	500		48.43
			500	48.43
			500	48.43
10/04/2025	21:31:25.085	110		48.40
			110	48.40
			110	48.40
10/04/2025	21:29:17.316	20		48.47
			20	48.47
			20	48.47
10/04/2025	21:26:01.167	210		48.475
			210	48.475
			210	48.475
10/04/2025	21:22:20.388	27		48.745
			27	48.745
			27	48.745
10/04/2025	21:19:02.819	3		48.58
			3	48.58
			3	48.58
10/04/2025	21:17:26.648	10		48.485
			10	48.485
			10	48.485
10/04/2025	21:17:02.259	4		48.485
			4	48.485
			4	48.485
10/04/2025	21:07:20.367	2		48.425
			2	48.425
			2	48.425
10/04/2025	21:05:44.817	20		48.52
			20	48.52
			20	48.52
10/04/2025	20:59:46.972	10		48.245
			10	48.245
			10	48.245
10/04/2025	20:58:10.337	22		48.245
			22	48.245
			22	48.245
10/04/2025	20:58:04.352	63		48.325
			63	48.325
			63	48.325
10/04/2025	20:57:05.061	100		48.27
			100	48.27
			100	48.27
10/04/2025	20:48:32.839	10		48.26
			10	48.26
			10	48.26
10/04/2025	20:47:26.514	50		48.26
			50	48.26
			50	48.26
10/04/2025	20:31:42.209	41		48.41
			41	48.41
			41	48.41
10/04/2025	20:31:18.670	47		48.41
			47	48.41
			47	48.41
10/04/2025	20:31:03.812	5		48.415
			5	48.415
			5	48.415
10/04/2025	20:30:24.953	5		48.42
			5	48.42
			5	48.42
10/04/2025	20:29:46.823	20		48.40
			20	48.40
			20	48.40
10/04/2025	20:17:30.234	151		48.065
			151	48.065
			151	48.065
10/04/2025	20:16:57.463	2		48.03
			2	48.03
			2	48.03
10/04/2025	20:16:44.573	1		47.96
			1	47.96
			1	47.96
10/04/2025	20:14:32.036	30		47.895
			30	47.895
			30	47.895
10/04/2025	20:14:10.643	103		48.00
			103	48.00
			103	48.00
10/04/2025	20:12:12.564	11		48.07
			11	48.07
			11	48.07
10/04/2025	20:11:21.908	20		48.00
			20	48.00
			20	48.00
10/04/2025	20:11:13.213	28		48.04
			28	48.04
			28	48.04
10/04/2025	20:10:14.105	10		48.08
			10	48.08
			10	48.08
10/04/2025	20:09:37.898	35		48.15
			35	48.15
			35	48.15
10/04/2025	20:09:12.976	3		48.155
			3	48.155
			3	48.155
10/04/2025	20:08:43.461	2		48.235
			2	48.235
			2	48.235
10/04/2025	20:01:41.864	52		48.245
			52	48.245
			52	48.245
10/04/2025	19:59:50.313	22		48.175
			22	48.175
			22	48.175
10/04/2025	19:58:02.075	20		48.24
			20	48.24
			20	48.24
10/04/2025	19:57:28.810	5		48.22
			5	48.22
			5	48.22
10/04/2025	19:57:07.276	15		48.26
			15	48.26
			15	48.26
10/04/2025	19:56:05.044	20		48.225
			20	48.225
			20	48.225
10/04/2025	19:55:39.674	7		48.185
			7	48.185
			7	48.185
10/04/2025	19:51:33.811	20		48.20
			20	48.20
			20	48.20
10/04/2025	19:51:31.860	1 000		48.225
			1 000	48.225
			1 000	48.225
10/04/2025	19:50:54.179	55		48.195
			55	48.195
			55	48.195
10/04/2025	19:49:54.902	11		48.15
			11	48.15
			11	48.15
10/04/2025	19:47:49.232	18		48.195
			18	48.195
			18	48.195
10/04/2025	19:47:22.088	10		48.235
			10	48.235
			10	48.235
10/04/2025	19:46:53.684	100		48.245
			100	48.245
			100	48.245
10/04/2025	19:41:52.465	100		47.89
			100	47.89
			100	47.89
10/04/2025	19:40:32.338	6		47.85
			6	47.85
			6	47.85
10/04/2025	19:34:49.220	37		47.835
			37	47.835
			37	47.835
10/04/2025	19:32:44.975	38		47.925
			38	47.925
			38	47.925
10/04/2025	19:26:33.624	11		47.735
			11	47.735
			11	47.735
10/04/2025	19:25:56.010	11		47.745
			11	47.745
			11	47.745
10/04/2025	19:23:11.773	50		47.565
			50	47.565
			50	47.565
10/04/2025	19:21:00.135	20		47.56
			20	47.56
			20	47.56
10/04/2025	19:19:52.009	20		47.585
			20	47.585
			20	47.585
10/04/2025	19:17:30.203	28		47.40
			28	47.40
			28	47.40
10/04/2025	19:16:00.325	10		47.43
			10	47.43
			10	47.43
10/04/2025	19:15:56.496	85		47.42
			85	47.42
			85	47.42
10/04/2025	19:15:49.673	100		47.42
			100	47.42
			100	47.42
10/04/2025	19:08:57.625	100		47.74
			100	47.74
			100	47.74
10/04/2025	19:08:25.154	62		47.81
			62	47.81
			62	47.81
10/04/2025	19:08:05.038	20		47.805
			20	47.805
			20	47.805
10/04/2025	19:01:37.075	35		47.845
			35	47.845
			35	47.845
10/04/2025	19:00:37.374	1		47.855
			1	47.855
			1	47.855
10/04/2025	18:58:11.095	109		47.78
			109	47.78
			109	47.78
10/04/2025	18:57:55.211	20		47.815
			20	47.815
			20	47.815
10/04/2025	18:56:20.731	59		47.755
			59	47.755
			59	47.755
10/04/2025	18:56:01.918	99		47.68
			99	47.68
			99	47.68
10/04/2025	18:54:50.545	75		47.785
			75	47.785
			75	47.785
10/04/2025	18:54:41.536	3		47.745
			3	47.745
			3	47.745
10/04/2025	18:51:25.265	105		47.83
			105	47.83
			105	47.83
10/04/2025	18:50:31.025	900		47.73
			900	47.73
			900	47.73
10/04/2025	18:50:29.101	40		47.805
			40	47.805
			40	47.805
10/04/2025	18:49:59.586	41		47.785
			41	47.785
			41	47.785
10/04/2025	18:47:44.341	15		47.55
			15	47.55
			15	47.55
10/04/2025	18:47:17.674	450		47.49
			450	47.49
			450	47.49
10/04/2025	18:47:10.884	20		47.525
			20	47.525
			20	47.525
10/04/2025	18:46:02.808	40		47.475
			40	47.475
			40	47.475
10/04/2025	18:43:56.207	100		47.52
			100	47.52
			100	47.52
10/04/2025	18:40:48.947	3		47.60
			3	47.60
			3	47.60
10/04/2025	18:39:37.562	20		47.765
			20	47.765
			20	47.765
10/04/2025	18:38:51.968	25		47.725
			25	47.725
			25	47.725
10/04/2025	18:38:30.369	15		47.675
			15	47.675
			15	47.675
10/04/2025	18:37:29.853	1		47.645
			1	47.645
			1	47.645
10/04/2025	18:29:18.076	1		47.30
			1	47.30
			1	47.30
10/04/2025	18:28:31.628	50		47.095
			50	47.095
			50	47.095
10/04/2025	18:27:06.905	294		47.125
			294	47.125
			294	47.125
10/04/2025	18:24:23.184	21		47.145
			21	47.145
			21	47.145
10/04/2025	18:23:52.233	20		47.115
			20	47.115
			20	47.115
10/04/2025	18:23:14.889	16		47.05
			16	47.05
			16	47.05
10/04/2025	18:22:31.135	150		47.06
			100	47.06
			150	47.06
			50	47.06
10/04/2025	18:22:21.455	25		47.155
			25	47.155
			25	47.155
10/04/2025	18:21:31.858	300		47.20
			300	47.20
			300	47.20
10/04/2025	18:21:31.734	35		47.16
			35	47.16
			35	47.16
10/04/2025	18:21:23.392	5		47.235
			5	47.235
			5	47.235
10/04/2025	18:19:51.105	25		47.30
			25	47.30
			25	47.30
10/04/2025	18:19:46.263	1		47.31
			1	47.31
			1	47.31
10/04/2025	18:18:54.746	20		47.36
			20	47.36
			20	47.36
10/04/2025	18:17:43.667	20		47.45
			20	47.45
			20	47.45
10/04/2025	18:16:51.542	21		47.515
			21	47.515
			21	47.515
10/04/2025	18:16:01.226	15		47.455
			15	47.455
			15	47.455
10/04/2025	18:16:01.076	272		47.50
			200	47.50
			9	47.50
			15	47.50
			272	47.50
			3	47.50
			25	47.50
			20	47.50
10/04/2025	18:15:51.141	120		47.545
			120	47.545
			120	47.545
10/04/2025	18:15:14.347	10		47.55
			10	47.55
			10	47.55
10/04/2025	18:15:07.112	11		47.56
			11	47.56
			11	47.56
10/04/2025	18:08:34.351	4		47.695
			4	47.695
			4	47.695
10/04/2025	18:07:02.408	28		47.64
			28	47.64
			28	47.64
10/04/2025	18:06:39.911	22		47.535
			22	47.535
			22	47.535
10/04/2025	18:05:45.425	7		47.565
			7	47.565
			7	47.565
10/04/2025	18:05:34.046	40		47.575
			40	47.575
			40	47.575
10/04/2025	18:05:33.309	25		47.58
			25	47.58
			25	47.58
10/04/2025	18:05:22.432	10		47.585
			10	47.585
			10	47.585
10/04/2025	18:04:53.876	55		47.60
			21	47.60
			55	47.60
			34	47.60
10/04/2025	18:02:10.526	25		47.655
			25	47.655
			25	47.655
10/04/2025	18:01:17.205	71		47.70
			21	47.70
			71	47.70
			50	47.70
10/04/2025	18:00:39.057	21		47.705
			21	47.705
			21	47.705
10/04/2025	17:58:49.043	15		47.705
			15	47.705
			15	47.705
10/04/2025	17:58:22.641	10		47.805
			10	47.805
			10	47.805
10/04/2025	17:56:11.366	20		47.885
			20	47.885
			20	47.885
10/04/2025	17:52:53.489	3		47.82
			3	47.82
			3	47.82
10/04/2025	17:50:58.566	100		47.78
			100	47.78
			100	47.78
10/04/2025	17:50:55.842	476		47.71
			476	47.71
			476	47.71
10/04/2025	17:50:48.847	24		47.71
			24	47.71
			24	47.71
10/04/2025	17:46:33.409	20		47.80
			20	47.80
			20	47.80
10/04/2025	17:46:30.186	350		47.80
			300	47.80
			350	47.80
			50	47.80
10/04/2025	17:44:15.706	270		47.805
			270	47.805
			270	47.805
10/04/2025	17:44:08.428	15		47.85
			15	47.85
			15	47.85
10/04/2025	17:43:05.606	400		47.90
			400	47.90
			400	47.90
10/04/2025	17:42:59.045	200		47.92
			200	47.92
			200	47.92
10/04/2025	17:42:52.020	280		47.925
			280	47.925
			280	47.925
10/04/2025	17:42:51.370	260		47.94
			260	47.94
			260	47.94
10/04/2025	17:42:50.678	270		47.94
			270	47.94
			270	47.94
10/04/2025	17:42:41.654	10		47.95
			10	47.95
			10	47.95
10/04/2025	17:41:44.886	220		47.91
			220	47.91
			220	47.91
10/04/2025	17:41:14.023	30		47.995
			30	47.995
			30	47.995
10/04/2025	17:34:01.147	30		47.93
			30	47.93
			30	47.93
10/04/2025	17:30:25.801	25		48.00
			25	48.00
			25	48.00
10/04/2025	17:29:12.919	3		48.01
			3	48.01
			3	48.01
10/04/2025	17:28:57.015	1		48.095
			1	48.095
			1	48.095
10/04/2025	17:24:46.965	1		48.00
			1	48.00
			1	48.00
10/04/2025	17:24:21.511	4		48.01
			4	48.01
			4	48.01
10/04/2025	17:23:50.362	30		48.00
			10	48.00
			20	48.00
			30	48.00
10/04/2025	17:23:24.934	15		48.025
			15	48.025
			15	48.025
10/04/2025	17:23:07.804	15		48.055
			15	48.055
			15	48.055
10/04/2025	17:22:53.731	15		48.085
			15	48.085
			15	48.085
10/04/2025	17:21:15.670	150		48.08
			150	48.08
			150	48.08
10/04/2025	17:20:45.913	25		48.13
			25	48.13
			25	48.13
10/04/2025	17:19:38.349	20		48.155
			20	48.155
			20	48.155
10/04/2025	17:18:47.289	52		48.235
			52	48.235
			52	48.235
10/04/2025	17:12:59.509	80		48.19
			80	48.19
			80	48.19
10/04/2025	17:08:40.010	1		48.065
			1	48.065
			1	48.065
10/04/2025	17:06:56.667	50		48.06
			50	48.06
			50	48.06
10/04/2025	17:06:40.561	100		48.035
			100	48.035
			100	48.035
10/04/2025	17:06:31.799	40		48.015
			40	48.015
			40	48.015
10/04/2025	17:06:28.184	697		48.00
			50	48.00
			20	48.00
			15	48.00
			44	48.00
			10	48.00
			20	48.00
			33	48.00
			5	48.00
			300	48.00
			15	48.00
			5	48.00
			20	48.00
			697	48.00
			110	48.00
			35	48.00
			15	48.00
10/04/2025	17:06:03.839	100		48.045
			100	48.045
			100	48.045
10/04/2025	17:01:33.483	323		48.07
			323	48.07
			323	48.07
10/04/2025	16:57:53.233	5		48.10
			5	48.10
			5	48.10
10/04/2025	16:57:06.838	50		48.19
			50	48.19
			50	48.19
10/04/2025	16:57:05.414	25		48.18
			25	48.18
			25	48.18
10/04/2025	16:54:10.890	20		48.195
			20	48.195
			20	48.195
10/04/2025	16:54:00.460	72		48.20
			72	48.20
			72	48.20
10/04/2025	16:53:40.994	300		48.20
			300	48.20
			300	48.20
10/04/2025	16:52:04.795	10		48.325
			10	48.325
			10	48.325
10/04/2025	16:51:48.922	40		48.335
			40	48.335
			40	48.335
10/04/2025	16:51:03.303	3		48.285
			3	48.285
			3	48.285
10/04/2025	16:49:57.900	6		48.30
			6	48.30
			6	48.30
10/04/2025	16:49:25.273	30		48.33
			30	48.33
			30	48.33
10/04/2025	16:48:30.926	20		48.355
			20	48.355
			20	48.355
10/04/2025	16:46:41.996	51		48.40
			51	48.40
			51	48.40
10/04/2025	16:45:45.772	22		48.48
			22	48.48
			22	48.48
10/04/2025	16:44:36.400	100		48.52
			100	48.52
			100	48.52
10/04/2025	16:36:33.080	312		48.42
			312	48.42
			312	48.42
10/04/2025	16:32:37.055	25		48.42
			25	48.42
			25	48.42
10/04/2025	16:31:49.214	6		48.40
			6	48.40
			6	48.40
10/04/2025	16:31:31.062	100		48.49
			100	48.49
			100	48.49
10/04/2025	16:31:01.694	8		48.445
			8	48.445
			8	48.445
10/04/2025	16:21:45.273	25		48.58
			25	48.58
			25	48.58
10/04/2025	16:19:26.461	302		48.50
			2	48.50
			302	48.50
			300	48.50
10/04/2025	16:18:51.373	40		48.555
			40	48.555
			40	48.555
10/04/2025	16:18:21.028	17		48.625
			17	48.625
			17	48.625
10/04/2025	16:16:52.400	100		48.695
			100	48.695
			100	48.695
10/04/2025	16:16:48.844	30		48.695
			30	48.695
			30	48.695
10/04/2025	16:12:55.212	15		48.695
			15	48.695
			15	48.695
10/04/2025	16:10:43.605	40		48.575
			40	48.575
			40	48.575
10/04/2025	16:08:09.209	100		48.54
			100	48.54
			100	48.54
10/04/2025	16:08:02.616	20		48.59
			20	48.59
			20	48.59
10/04/2025	16:00:01.509	5		48.965
			5	48.965
			5	48.965
10/04/2025	15:54:51.892	2		48.995
			2	48.995
			2	48.995
10/04/2025	15:54:32.637	5		49.075
			5	49.075
			5	49.075
10/04/2025	15:53:34.223	60		49.085
			60	49.085
			60	49.085
10/04/2025	15:52:57.267	5		49.135
			5	49.135
			5	49.135
10/04/2025	15:50:04.756	52		49.20
			52	49.20
			52	49.20
10/04/2025	15:50:01.032	44		49.21
			44	49.21
			44	49.21
10/04/2025	15:48:48.832	10		49.11
			10	49.11
			10	49.11
10/04/2025	15:46:02.166	20		49.10
			20	49.10
			20	49.10
10/04/2025	15:44:30.455	60		48.915
			60	48.915
			60	48.915
10/04/2025	15:42:37.736	10		48.80
			10	48.80
			10	48.80
10/04/2025	15:41:09.048	15		48.965
			15	48.965
			15	48.965
10/04/2025	15:37:25.165	55		48.875
			55	48.875
			55	48.875
10/04/2025	15:36:51.925	2		48.855
			2	48.855
			2	48.855
10/04/2025	15:34:09.439	1		48.51
			1	48.51
			1	48.51
10/04/2025	15:33:07.664	21		48.38
			21	48.38
			21	48.38
10/04/2025	15:32:53.444	100		48.35
			100	48.35
			100	48.35
10/04/2025	15:32:53.365	208		48.36
			208	48.36
			208	48.36
10/04/2025	15:32:48.533	5		48.40
			5	48.40
			5	48.40
10/04/2025	15:32:42.920	59		48.44
			59	48.44
			59	48.44
10/04/2025	15:30:13.762	4		48.565
			4	48.565
			4	48.565
10/04/2025	15:26:44.189	12		48.495
			12	48.495
			12	48.495
10/04/2025	15:26:42.623	300		48.495
			300	48.495
			300	48.495
10/04/2025	15:26:20.218	300		48.495
			300	48.495
			300	48.495
10/04/2025	15:21:20.034	1		48.44
			1	48.44
			1	48.44
10/04/2025	15:20:21.828	21		48.44
			21	48.44
			21	48.44
10/04/2025	15:19:56.876	11		48.20
			11	48.20
			11	48.20
10/04/2025	15:15:48.512	130		48.50
			130	48.50
			130	48.50
10/04/2025	15:15:48.357	300		48.50
			300	48.50
			300	48.50
10/04/2025	15:15:46.768	300		48.50
			300	48.50
			300	48.50
10/04/2025	15:15:38.809	300		48.505
			300	48.505
			300	48.505
10/04/2025	15:13:19.157	12		48.54
			12	48.54
			12	48.54
10/04/2025	15:13:03.251	5		48.485
			5	48.485
			5	48.485
10/04/2025	15:09:52.612	5		48.47
			5	48.47
			5	48.47
10/04/2025	15:09:12.628	8		48.47
			8	48.47
			8	48.47
10/04/2025	15:02:19.362	19		48.585
			19	48.585
			19	48.585
10/04/2025	14:58:39.607	30		48.355
			30	48.355
			30	48.355
10/04/2025	14:58:20.690	50		48.355
			26	48.355
			50	48.355
			24	48.355
10/04/2025	14:56:51.633	25		48.50
			25	48.50
			25	48.50
10/04/2025	14:46:21.880	10		48.47
			10	48.47
			10	48.47
10/04/2025	14:44:58.084	3		48.46
			3	48.46
			3	48.46
10/04/2025	14:44:53.838	14		48.46
			14	48.46
			14	48.46
10/04/2025	14:42:53.460	200		48.515
			200	48.515
			200	48.515
10/04/2025	14:42:52.340	300		48.515
			300	48.515
			300	48.515
10/04/2025	14:42:42.122	300		48.515
			300	48.515
			300	48.515
10/04/2025	14:42:25.151	40		48.65
			40	48.65
			40	48.65
10/04/2025	14:40:00.521	50		48.625
			50	48.625
			50	48.625
10/04/2025	14:39:53.393	11		48.625
			11	48.625
			11	48.625
10/04/2025	14:37:40.900	5		48.625
			5	48.625
			5	48.625
10/04/2025	14:36:44.231	67		48.48
			67	48.48
			67	48.48
10/04/2025	14:31:28.069	10		48.48
			10	48.48
			10	48.48
10/04/2025	14:29:34.415	50		48.485
			50	48.485
			50	48.485
10/04/2025	14:28:02.952	7		48.50
			7	48.50
			7	48.50
10/04/2025	14:24:57.037	183		48.50
			168	48.50
			183	48.50
			15	48.50
10/04/2025	14:24:56.004	300		48.50
			182	48.50
			15	48.50
			300	48.50
			103	48.50
10/04/2025	14:24:55.847	70		48.55
			70	48.55
			70	48.55
10/04/2025	14:24:54.769	205		48.555
			205	48.555
			205	48.555
10/04/2025	14:24:54.689	2		48.58
			2	48.58
			2	48.58
10/04/2025	14:24:54.596	100		48.60
			100	48.60
			100	48.60
10/04/2025	14:24:07.362	300		48.60
			300	48.60
			300	48.60
10/04/2025	14:20:17.891	25		48.65
			25	48.65
			25	48.65
10/04/2025	14:18:46.676	9		48.70
			9	48.70
			9	48.70
10/04/2025	14:15:28.367	10		48.76
			10	48.76
			10	48.76
10/04/2025	14:15:00.635	2		48.605
			2	48.605
			2	48.605
10/04/2025	14:13:51.335	5		48.77
			5	48.77
			5	48.77
10/04/2025	14:08:01.678	300		48.83
			300	48.83
			300	48.83
10/04/2025	14:08:00.132	26		48.75
			26	48.75
			26	48.75
10/04/2025	14:07:49.811	212		48.80
			212	48.80
			110	48.80
			20	48.80
			82	48.80
10/04/2025	14:07:31.566	170		48.805
			170	48.805
			170	48.805
10/04/2025	14:04:50.308	30		48.965
			30	48.965
			30	48.965
10/04/2025	14:03:19.779	30		48.985
			30	48.985
			30	48.985
10/04/2025	14:02:27.232	102		48.955
			102	48.955
			102	48.955
10/04/2025	14:00:05.640	20		48.945
			20	48.945
			20	48.945
10/04/2025	13:59:23.405	20		48.935
			20	48.935
			20	48.935
10/04/2025	13:54:43.740	10		49.11
			10	49.11
			10	49.11
10/04/2025	13:51:28.330	4		49.005
			4	49.005
			4	49.005
10/04/2025	13:49:23.240	100		49.005
			100	49.005
			100	49.005
10/04/2025	13:48:05.538	10		48.995
			10	48.995
			10	48.995
10/04/2025	13:45:35.737	10		48.995
			10	48.995
			10	48.995
10/04/2025	13:45:30.559	22		48.995
			22	48.995
			22	48.995
10/04/2025	13:45:24.144	1		48.83
			1	48.83
			1	48.83
10/04/2025	13:44:50.328	10		49.095
			10	49.095
			10	49.095
10/04/2025	13:36:41.504	22		48.88
			22	48.88
			22	48.88
10/04/2025	13:35:22.030	55		48.895
			55	48.895
			55	48.895
10/04/2025	13:29:58.705	113		48.845
			113	48.845
			113	48.845
10/04/2025	13:29:26.308	61		48.89
			61	48.89
			61	48.89
10/04/2025	13:26:37.815	12		49.10
			12	49.10
			12	49.10
10/04/2025	13:24:21.292	25		48.90
			25	48.90
			25	48.90
10/04/2025	13:24:14.978	190		48.90
			190	48.90
			190	48.90
10/04/2025	13:22:44.926	300		48.90
			300	48.90
			300	48.90
10/04/2025	13:22:44.754	12		49.085
			12	49.085
			12	49.085
10/04/2025	13:22:14.484	2		49.075
			2	49.075
			2	49.075
10/04/2025	13:21:50.187	41		49.075
			41	49.075
			41	49.075
10/04/2025	13:21:48.845	40		49.075
			40	49.075
			40	49.075
10/04/2025	13:14:51.251	1		48.865
			1	48.865
			1	48.865
10/04/2025	13:10:40.696	50		48.84
			50	48.84
			50	48.84
10/04/2025	13:10:15.175	1		48.61
			1	48.61
			1	48.61
10/04/2025	13:08:31.508	20		48.845
			20	48.845
			20	48.845
10/04/2025	13:05:03.612	50		48.855
			50	48.855
			50	48.855
10/04/2025	12:59:02.956	2		48.85
			2	48.85
			2	48.85
10/04/2025	12:57:56.806	2		48.975
			2	48.975
			2	48.975
10/04/2025	12:55:54.946	2		49.045
			2	49.045
			2	49.045
10/04/2025	12:52:28.917	4		49.05
			4	49.05
			4	49.05
10/04/2025	12:50:51.982	40		49.21
			40	49.21
			40	49.21
10/04/2025	12:50:35.843	1		49.21
			1	49.21
			1	49.21
10/04/2025	12:49:47.804	114		48.96
			114	48.96
			114	48.96
10/04/2025	12:49:20.694	2		49.05
			2	49.05
			2	49.05
10/04/2025	12:47:59.131	30		49.00
			30	49.00
			30	49.00
10/04/2025	12:42:30.919	11		48.995
			11	48.995
			11	48.995
10/04/2025	12:41:41.015	20		48.895
			20	48.895
			20	48.895
10/04/2025	12:39:10.250	4		48.895
			4	48.895
			4	48.895
10/04/2025	12:38:50.539	5		48.89
			5	48.89
			5	48.89
10/04/2025	12:38:50.471	30		48.90
			30	48.90
			30	48.90
10/04/2025	12:37:56.197	20		48.91
			20	48.91
			20	48.91
10/04/2025	12:33:30.142	40		48.975
			40	48.975
			40	48.975
10/04/2025	12:31:32.269	5		48.735
			5	48.735
			5	48.735
10/04/2025	12:29:46.400	48		48.96
			48	48.96
			48	48.96
10/04/2025	12:23:25.705	40		48.91
			40	48.91
			40	48.91
10/04/2025	12:22:35.272	4		48.91
			4	48.91
			4	48.91
10/04/2025	12:22:32.955	25		48.91
			25	48.91
			25	48.91
10/04/2025	12:21:50.824	40		48.91
			40	48.91
			40	48.91
10/04/2025	12:21:38.098	20		48.80
			20	48.80
			20	48.80
10/04/2025	12:14:54.461	20		48.695
			20	48.695
			20	48.695
10/04/2025	12:12:55.583	99		48.63
			99	48.63
			99	48.63
10/04/2025	12:09:29.550	2		48.72
			2	48.72
			2	48.72
10/04/2025	12:09:24.073	61		48.775
			61	48.775
			61	48.775
10/04/2025	12:09:12.697	41		48.775
			41	48.775
			41	48.775

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
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 95.10 / Ask: 95.18
Volume: 1 403 962
-9.04%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 21:47:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice