Tradegate BSX

Nvidia Corp.

2292

2024

197.84

Date	Time	Volume	Order Volume	Price
23/09/2026	17:31:00.002	200		197.84
			200	197.84
			200	197.84
23/09/2026	17:30:51.261	1		197.92
			1	197.92
			1	197.92
23/09/2026	17:30:43.503	1		197.94
			1	197.94
			1	197.94
23/09/2026	17:30:30.967	2		197.90
			2	197.90
			2	197.90
23/09/2026	17:30:10.236	10		197.72
			10	197.72
			10	197.72
23/09/2026	17:29:52.667	20		197.86
			20	197.86
			20	197.86
23/09/2026	17:29:35.708	3		197.80
			3	197.80
			3	197.80
23/09/2026	17:29:23.851	2		197.82
			2	197.82
			2	197.82
23/09/2026	17:28:11.767	30		197.96
			30	197.96
			30	197.96
23/09/2026	17:27:51.958	5		198.00
			5	198.00
			5	198.00
23/09/2026	17:27:50.278	1		198.06
			1	198.06
			1	198.06
23/09/2026	17:27:48.542	15		198.06
			15	198.06
			15	198.06
23/09/2026	17:27:47.216	10		198.08
			10	198.08
			10	198.08
23/09/2026	17:27:05.017	3		198.04
			3	198.04
			3	198.04
23/09/2026	17:26:58.850	1		198.10
			1	198.10
			1	198.10
23/09/2026	17:26:26.693	1		198.18
			1	198.18
			1	198.18
23/09/2026	17:25:46.849	60		198.00
			60	198.00
			60	198.00
23/09/2026	17:24:41.955	363		198.00
			301	198.00
			363	198.00
			3	198.00
			59	198.00
23/09/2026	17:24:37.640	5		198.02
			5	198.02
			5	198.02
23/09/2026	17:24:36.284	31		198.02
			31	198.02
			31	198.02
23/09/2026	17:23:23.096	2		198.14
			2	198.14
			2	198.14
23/09/2026	17:22:25.270	20		198.00
			20	198.00
			20	198.00
23/09/2026	17:22:25.106	100		198.02
			100	198.02
			100	198.02
23/09/2026	17:22:21.575	30		198.00
			30	198.00
			30	198.00
23/09/2026	17:22:15.533	8		197.88
			8	197.88
			8	197.88
23/09/2026	17:21:46.323	4		197.88
			4	197.88
			4	197.88
23/09/2026	17:21:23.247	125		197.82
			125	197.82
			125	197.82
23/09/2026	17:21:12.530	10		197.80
			10	197.80
			10	197.80
23/09/2026	17:21:07.538	1		197.82
			1	197.82
			1	197.82
23/09/2026	17:20:44.557	3		197.88
			3	197.88
			3	197.88
23/09/2026	17:20:23.797	1		197.84
			1	197.84
			1	197.84
23/09/2026	17:20:14.933	2		197.84
			2	197.84
			2	197.84
23/09/2026	17:19:56.676	6		197.86
			6	197.86
			6	197.86
23/09/2026	17:19:17.447	2		197.86
			2	197.86
			2	197.86
23/09/2026	17:18:44.877	50		197.84
			50	197.84
			50	197.84
23/09/2026	17:18:30.669	8		197.84
			8	197.84
			8	197.84
23/09/2026	17:17:56.943	100		197.82
			100	197.82
			100	197.82
23/09/2026	17:17:44.437	100		197.82
			100	197.82
			100	197.82
23/09/2026	17:17:44.169	100		197.80
			100	197.80
			100	197.80
23/09/2026	17:17:43.887	100		197.80
			100	197.80
			100	197.80
23/09/2026	17:17:43.575	100		197.82
			100	197.82
			100	197.82
23/09/2026	17:17:43.280	100		197.78
			100	197.78
			100	197.78
23/09/2026	17:17:37.226	40		197.76
			40	197.76
			40	197.76
23/09/2026	17:17:07.503	256		198.00
			256	198.00
			250	198.00
			1	198.00
			5	198.00
23/09/2026	17:16:20.841	25		198.08
			25	198.08
			25	198.08
23/09/2026	17:16:19.450	1		198.04
			1	198.04
			1	198.04
23/09/2026	17:16:03.813	1		198.16
			1	198.16
			1	198.16
23/09/2026	17:15:56.030	100		198.20
			100	198.20
			100	198.20
23/09/2026	17:15:55.735	100		198.20
			100	198.20
			100	198.20
23/09/2026	17:15:55.443	100		198.20
			100	198.20
			100	198.20
23/09/2026	17:15:55.144	100		198.20
			100	198.20
			100	198.20
23/09/2026	17:15:54.820	100		198.20
			100	198.20
			100	198.20
23/09/2026	17:15:05.579	29		198.28
			29	198.28
			29	198.28
23/09/2026	17:13:59.707	1		198.22
			1	198.22
			1	198.22
23/09/2026	17:13:44.078	1		198.20
			1	198.20
			1	198.20
23/09/2026	17:13:42.756	20		198.24
			20	198.24
			20	198.24
23/09/2026	17:13:39.831	1		198.20
			1	198.20
			1	198.20
23/09/2026	17:13:32.096	50		198.20
			50	198.20
			50	198.20
23/09/2026	17:13:15.942	178		198.20
			178	198.20
			178	198.20
23/09/2026	17:13:09.121	1		198.26
			1	198.26
			1	198.26
23/09/2026	17:12:41.715	1		198.24
			1	198.24
			1	198.24
23/09/2026	17:12:37.509	10		198.28
			10	198.28
			10	198.28
23/09/2026	17:12:35.432	5		198.24
			5	198.24
			5	198.24
23/09/2026	17:10:59.149	1		198.36
			1	198.36
			1	198.36
23/09/2026	17:10:03.734	14		198.40
			14	198.40
			14	198.40
23/09/2026	17:10:03.630	800		198.48
			800	198.48
			800	198.48
23/09/2026	17:09:10.576	1 000		198.48
			1 000	198.48
			1 000	198.48
23/09/2026	17:08:55.047	15		198.56
			15	198.56
			15	198.56
23/09/2026	17:08:28.946	155		198.44
			155	198.44
			155	198.44
23/09/2026	17:08:23.982	30		198.52
			30	198.52
			30	198.52
23/09/2026	17:07:58.719	200		198.50
			200	198.50
			200	198.50
23/09/2026	17:07:33.132	2		198.46
			2	198.46
			2	198.46
23/09/2026	17:05:58.649	1		198.36
			1	198.36
			1	198.36
23/09/2026	17:05:25.797	294		198.30
			294	198.30
			294	198.30
23/09/2026	17:05:13.119	20		198.32
			20	198.32
			20	198.32
23/09/2026	17:04:50.397	1		198.36
			1	198.36
			1	198.36
23/09/2026	17:04:18.601	1		198.32
			1	198.32
			1	198.32
23/09/2026	17:04:11.765	250		198.28
			250	198.28
			250	198.28
23/09/2026	17:04:05.437	25		198.30
			25	198.30
			25	198.30
23/09/2026	17:03:55.115	1		198.34
			1	198.34
			1	198.34
23/09/2026	17:03:16.136	60		198.32
			60	198.32
			60	198.32
23/09/2026	17:02:39.902	1		198.42
			1	198.42
			1	198.42
23/09/2026	17:02:39.211	78		198.36
			78	198.36
			78	198.36
23/09/2026	17:02:27.239	2		198.32
			2	198.32
			2	198.32
23/09/2026	17:02:20.168	5		198.32
			5	198.32
			5	198.32
23/09/2026	17:01:42.855	60		198.40
			60	198.40
			60	198.40
23/09/2026	17:01:19.541	1		198.52
			1	198.52
			1	198.52
23/09/2026	17:00:30.032	50		198.12
			50	198.12
			50	198.12
23/09/2026	17:00:29.733	50		198.12
			50	198.12
			50	198.12
23/09/2026	17:00:29.347	50		198.12
			50	198.12
			50	198.12
23/09/2026	17:00:28.998	50		198.12
			50	198.12
			50	198.12
23/09/2026	17:00:28.133	50		198.12
			50	198.12
			50	198.12
23/09/2026	17:00:21.277	15		198.18
			15	198.18
			15	198.18
23/09/2026	17:00:15.437	1		198.24
			1	198.24
			1	198.24
23/09/2026	17:00:08.088	90		198.24
			90	198.24
			90	198.24
23/09/2026	17:00:07.979	50		198.24
			50	198.24
			50	198.24
23/09/2026	17:00:07.697	50		198.24
			50	198.24
			50	198.24
23/09/2026	17:00:07.422	50		198.24
			50	198.24
			50	198.24
23/09/2026	17:00:07.105	50		198.24
			50	198.24
			50	198.24
23/09/2026	17:00:06.785	50		198.24
			50	198.24
			50	198.24
23/09/2026	17:00:04.995	3		198.26
			3	198.26
			3	198.26
23/09/2026	17:00:00.822	1		198.28
			1	198.28
			1	198.28
23/09/2026	16:59:59.228	4		198.28
			4	198.28
			4	198.28
23/09/2026	16:59:27.644	100		198.28
			100	198.28
			100	198.28
23/09/2026	16:58:58.908	40		198.24
			40	198.24
			40	198.24
23/09/2026	16:58:34.285	95		198.36
			95	198.36
			95	198.36
23/09/2026	16:58:34.244	50		198.30
			50	198.30
			50	198.30
23/09/2026	16:58:33.964	50		198.30
			50	198.30
			50	198.30
23/09/2026	16:58:33.672	50		198.30
			50	198.30
			50	198.30
23/09/2026	16:58:33.342	50		198.30
			50	198.30
			50	198.30
23/09/2026	16:58:31.601	50		198.32
			50	198.32
			50	198.32
23/09/2026	16:58:23.586	446		198.32
			446	198.32
			446	198.32
23/09/2026	16:58:03.362	500		198.50
			500	198.50
			500	198.50
23/09/2026	16:57:49.471	2		198.64
			2	198.64
			2	198.64
23/09/2026	16:57:45.146	5		198.56
			5	198.56
			5	198.56
23/09/2026	16:57:30.362	18		198.62
			18	198.62
			18	198.62
23/09/2026	16:57:23.601	50		198.58
			50	198.58
			50	198.58
23/09/2026	16:57:23.301	50		198.60
			50	198.60
			50	198.60
23/09/2026	16:57:23.011	50		198.60
			50	198.60
			50	198.60
23/09/2026	16:57:22.711	50		198.62
			50	198.62
			50	198.62
23/09/2026	16:57:22.417	50		198.62
			50	198.62
			50	198.62
23/09/2026	16:57:10.242	500		198.64
			500	198.64
			500	198.64
23/09/2026	16:56:53.240	10		198.64
			10	198.64
			10	198.64
23/09/2026	16:56:29.411	22		198.58
			22	198.58
			22	198.58
23/09/2026	16:56:18.279	830		198.64
			830	198.64
			830	198.64
23/09/2026	16:56:17.366	15		198.72
			15	198.72
			15	198.72
23/09/2026	16:56:08.866	18		198.76
			18	198.76
			18	198.76
23/09/2026	16:55:56.864	10		198.66
			10	198.66
			10	198.66
23/09/2026	16:55:37.880	1		198.66
			1	198.66
			1	198.66
23/09/2026	16:55:22.239	1		198.56
			1	198.56
			1	198.56
23/09/2026	16:55:19.127	47		198.46
			47	198.46
			47	198.46
23/09/2026	16:55:15.170	100		198.60
			100	198.60
			100	198.60
23/09/2026	16:55:05.043	1		198.64
			1	198.64
			1	198.64
23/09/2026	16:54:19.505	15		198.66
			15	198.66
			15	198.66
23/09/2026	16:53:56.138	60		198.62
			60	198.62
			60	198.62
23/09/2026	16:53:47.782	250		198.58
			250	198.58
			250	198.58
23/09/2026	16:53:40.080	1		198.48
			1	198.48
			1	198.48
23/09/2026	16:53:34.876	1		198.42
			1	198.42
			1	198.42
23/09/2026	16:53:27.843	1		198.38
			1	198.38
			1	198.38
23/09/2026	16:53:03.988	11		198.26
			11	198.26
			11	198.26
23/09/2026	16:52:53.659	31		198.20
			31	198.20
			31	198.20
23/09/2026	16:52:45.819	8		198.24
			8	198.24
			8	198.24
23/09/2026	16:52:35.927	1		198.14
			1	198.14
			1	198.14
23/09/2026	16:51:47.701	60		198.20
			60	198.20
			60	198.20
23/09/2026	16:51:33.429	1		198.06
			1	198.06
			1	198.06
23/09/2026	16:51:27.280	1		198.02
			1	198.02
			1	198.02
23/09/2026	16:51:01.074	1		198.12
			1	198.12
			1	198.12
23/09/2026	16:50:28.509	1		198.28
			1	198.28
			1	198.28
23/09/2026	16:50:27.613	1		198.28
			1	198.28
			1	198.28
23/09/2026	16:50:23.115	1		198.30
			1	198.30
			1	198.30
23/09/2026	16:50:15.161	1		198.30
			1	198.30
			1	198.30
23/09/2026	16:49:59.666	24		198.30
			24	198.30
			24	198.30
23/09/2026	16:49:37.498	100		198.28
			100	198.28
			100	198.28
23/09/2026	16:49:36.516	125		198.24
			125	198.24
			125	198.24
23/09/2026	16:49:34.840	3		198.24
			3	198.24
			3	198.24
23/09/2026	16:49:06.500	1		198.30
			1	198.30
			1	198.30
23/09/2026	16:48:23.361	15		198.34
			15	198.34
			15	198.34
23/09/2026	16:48:22.554	50		198.36
			50	198.36
			50	198.36
23/09/2026	16:48:08.121	3		198.30
			3	198.30
			3	198.30
23/09/2026	16:48:06.179	10		198.34
			10	198.34
			10	198.34
23/09/2026	16:47:22.393	10		198.40
			4	198.40
			6	198.40
			10	198.40
23/09/2026	16:47:04.839	1		198.30
			1	198.30
			1	198.30
23/09/2026	16:46:55.780	10		198.44
			10	198.44
			10	198.44
23/09/2026	16:46:50.174	12		198.42
			12	198.42
			12	198.42
23/09/2026	16:46:31.959	50		198.42
			50	198.42
			50	198.42
23/09/2026	16:46:08.764	12		198.34
			12	198.34
			12	198.34
23/09/2026	16:46:08.286	412		198.32
			412	198.32
			412	198.32
23/09/2026	16:46:08.153	1 000		198.32
			1 000	198.32
			1 000	198.32
23/09/2026	16:46:07.814	1 005		198.32
			5	198.32
			1 000	198.32
			1 005	198.32
23/09/2026	16:46:01.883	1 000		198.40
			1 000	198.40
			1 000	198.40
23/09/2026	16:45:37.657	823		198.42
			808	198.42
			823	198.42
			15	198.42
23/09/2026	16:45:31.813	1 000		198.42
			1 000	198.42
			1 000	198.42
23/09/2026	16:45:23.750	1		198.36
			1	198.36
			1	198.36
23/09/2026	16:44:29.178	1 000		198.42
			1 000	198.42
			1 000	198.42
23/09/2026	16:44:08.836	34		198.34
			34	198.34
			34	198.34
23/09/2026	16:44:04.938	199		198.26
			199	198.26
			199	198.26
23/09/2026	16:43:32.274	50		198.20
			50	198.20
			50	198.20
23/09/2026	16:43:18.514	5		198.24
			5	198.24
			5	198.24
23/09/2026	16:43:10.598	20		198.22
			20	198.22
			20	198.22
23/09/2026	16:43:07.713	4		198.22
			4	198.22
			4	198.22
23/09/2026	16:43:06.234	12		198.24
			12	198.24
			12	198.24
23/09/2026	16:42:31.379	1		198.24
			1	198.24
			1	198.24
23/09/2026	16:42:28.103	19		198.26
			19	198.26
			19	198.26
23/09/2026	16:42:07.818	1		198.28
			1	198.28
			1	198.28
23/09/2026	16:41:46.312	13		198.34
			13	198.34
			13	198.34
23/09/2026	16:41:35.380	4		198.38
			4	198.38
			4	198.38
23/09/2026	16:41:13.259	1 000		198.42
			1 000	198.42
			1 000	198.42
23/09/2026	16:41:09.780	60		198.42
			60	198.42
			60	198.42
23/09/2026	16:41:04.838	17		198.28
			17	198.28
			17	198.28
23/09/2026	16:40:46.253	30		198.30
			30	198.30
			30	198.30
23/09/2026	16:40:25.079	10		198.32
			10	198.32
			10	198.32
23/09/2026	16:40:16.978	1		198.30
			1	198.30
			1	198.30
23/09/2026	16:40:13.514	88		198.28
			88	198.28
			88	198.28
23/09/2026	16:39:35.328	30		198.20
			30	198.20
			30	198.20
23/09/2026	16:38:46.535	12		198.24
			12	198.24
			12	198.24
23/09/2026	16:38:40.039	5		198.30
			5	198.30
			5	198.30
23/09/2026	16:38:39.813	9		198.24
			9	198.24
			9	198.24
23/09/2026	16:38:10.010	80		198.30
			80	198.30
			80	198.30
23/09/2026	16:38:08.025	30		198.34
			30	198.34
			30	198.34
23/09/2026	16:38:03.633	11		198.34
			11	198.34
			11	198.34
23/09/2026	16:37:36.713	40		198.42
			40	198.42
			40	198.42
23/09/2026	16:37:35.178	5		198.32
			5	198.32
			5	198.32
23/09/2026	16:37:19.923	25		198.34
			25	198.34
			25	198.34
23/09/2026	16:37:11.854	1		198.38
			1	198.38
			1	198.38
23/09/2026	16:37:05.814	100		198.36
			100	198.36
			100	198.36
23/09/2026	16:37:05.441	100		198.36
			100	198.36
			100	198.36
23/09/2026	16:37:05.135	100		198.36
			100	198.36
			100	198.36
23/09/2026	16:37:04.814	100		198.34
			100	198.34
			100	198.34
23/09/2026	16:37:03.978	100		198.34
			100	198.34
			100	198.34
23/09/2026	16:36:51.814	1		198.32
			1	198.32
			1	198.32
23/09/2026	16:36:44.659	100		198.30
			100	198.30
			100	198.30
23/09/2026	16:36:44.362	100		198.30
			100	198.30
			100	198.30
23/09/2026	16:36:44.023	100		198.30
			100	198.30
			100	198.30
23/09/2026	16:36:43.734	100		198.30
			100	198.30
			100	198.30
23/09/2026	16:36:43.410	100		198.32
			100	198.32
			100	198.32
23/09/2026	16:36:34.112	11		198.36
			11	198.36
			11	198.36
23/09/2026	16:35:58.222	200		198.42
			200	198.42
			200	198.42
23/09/2026	16:35:52.570	3		198.42
			3	198.42
			3	198.42
23/09/2026	16:35:51.295	1		198.40
			1	198.40
			1	198.40
23/09/2026	16:35:51.027	2		198.40
			2	198.40
			2	198.40
23/09/2026	16:35:14.523	500		198.30
			500	198.30
			500	198.30
23/09/2026	16:35:07.780	200		198.28
			200	198.28
			200	198.28
23/09/2026	16:35:07.234	152		198.32
			152	198.32
			152	198.32
23/09/2026	16:34:57.586	10		198.24
			10	198.24
			10	198.24
23/09/2026	16:34:56.988	1		198.24
			1	198.24
			1	198.24
23/09/2026	16:34:56.105	1		198.24
			1	198.24
			1	198.24
23/09/2026	16:34:51.078	4		198.24
			4	198.24
			4	198.24
23/09/2026	16:34:47.809	60		198.16
			60	198.16
			60	198.16
23/09/2026	16:34:45.944	2		198.16
			2	198.16
			2	198.16
23/09/2026	16:34:37.678	50		198.10
			2	198.10
			50	198.10
			48	198.10
23/09/2026	16:34:19.427	126		198.10
			126	198.10
			126	198.10
23/09/2026	16:34:14.646	1		198.10
			1	198.10
			1	198.10
23/09/2026	16:34:02.566	1		198.06
			1	198.06
			1	198.06
23/09/2026	16:33:55.805	27		198.08
			27	198.08
			27	198.08
23/09/2026	16:33:07.487	1		198.06
			1	198.06
			1	198.06
23/09/2026	16:33:00.891	150		198.00
			150	198.00
			150	198.00
23/09/2026	16:32:56.428	2		197.96
			2	197.96
			2	197.96
23/09/2026	16:32:49.602	6		198.04
			6	198.04
			6	198.04
23/09/2026	16:32:48.128	40		198.08
			40	198.08
			40	198.08
23/09/2026	16:32:41.839	78		198.08
			78	198.08
			78	198.08
23/09/2026	16:32:32.246	17		197.98
			17	197.98
			17	197.98
23/09/2026	16:31:43.022	50		197.78
			50	197.78
			50	197.78
23/09/2026	16:31:36.641	10		197.92
			10	197.92
			10	197.92
23/09/2026	16:30:55.502	7		198.04
			7	198.04
			7	198.04
23/09/2026	16:30:31.666	59		198.12
			59	198.12
			59	198.12
23/09/2026	16:30:26.346	250		198.10
			250	198.10
			250	198.10
23/09/2026	16:30:05.795	10		198.20
			10	198.20
			10	198.20
23/09/2026	16:29:47.308	200		198.28
			200	198.28
			200	198.28
23/09/2026	16:29:39.920	1		198.30
			1	198.30
			1	198.30
23/09/2026	16:29:27.021	5		198.36
			5	198.36
			5	198.36
23/09/2026	16:29:09.770	2		198.26
			2	198.26
			2	198.26
23/09/2026	16:28:30.436	5		198.26
			5	198.26
			5	198.26
23/09/2026	16:28:13.519	100		198.10
			100	198.10
			100	198.10
23/09/2026	16:28:12.739	1		198.16
			1	198.16
			1	198.16
23/09/2026	16:27:43.129	38		198.18
			38	198.18
			38	198.18
23/09/2026	16:27:38.719	3		198.34
			3	198.34
			3	198.34
23/09/2026	16:27:22.487	15		198.22
			15	198.22
			15	198.22
23/09/2026	16:27:12.320	500		198.24
			500	198.24
			500	198.24
23/09/2026	16:26:46.865	250		197.92
			250	197.92
			250	197.92
23/09/2026	16:26:38.711	7		197.94
			7	197.94
			7	197.94
23/09/2026	16:25:33.853	40		198.24
			40	198.24
			40	198.24
23/09/2026	16:25:30.330	50		198.24
			50	198.24
			50	198.24
23/09/2026	16:25:29.003	50		198.26
			50	198.26
			50	198.26
23/09/2026	16:25:25.888	34		198.20
			34	198.20
			34	198.20
23/09/2026	16:25:17.608	50		198.14
			50	198.14
			50	198.14
23/09/2026	16:24:45.277	20		197.90
			20	197.90
			20	197.90
23/09/2026	16:24:30.556	336		197.84
			336	197.84
			336	197.84
23/09/2026	16:24:23.909	5		197.82
			5	197.82
			5	197.82
23/09/2026	16:24:19.413	39		197.78
			39	197.78
			39	197.78
23/09/2026	16:23:39.277	300		197.68
			300	197.68
			300	197.68
23/09/2026	16:23:34.552	40		197.70
			40	197.70
			40	197.70
23/09/2026	16:23:17.894	14		197.56
			14	197.56
			14	197.56
23/09/2026	16:23:05.868	25		197.48
			25	197.48
			25	197.48
23/09/2026	16:23:04.515	5		197.50
			5	197.50
			5	197.50
23/09/2026	16:23:03.834	3		197.50
			3	197.50
			3	197.50
23/09/2026	16:23:03.245	13		197.50
			13	197.50
			10	197.50
			3	197.50
23/09/2026	16:23:03.189	53		197.50
			6	197.50
			2	197.50
			53	197.50
			45	197.50
23/09/2026	16:22:59.949	30		197.58
			30	197.58
			30	197.58
23/09/2026	16:22:34.956	3		197.60
			3	197.60
			3	197.60
23/09/2026	16:22:34.732	1		197.60
			1	197.60
			1	197.60
23/09/2026	16:22:26.554	1		197.64
			1	197.64
			1	197.64
23/09/2026	16:22:19.771	42		197.66
			42	197.66
			42	197.66
23/09/2026	16:21:58.829	30		197.78
			30	197.78
			30	197.78
23/09/2026	16:21:44.730	1		197.76
			1	197.76
			1	197.76
23/09/2026	16:21:23.595	16		197.88
			16	197.88
			16	197.88
23/09/2026	16:20:45.193	40		197.90
			40	197.90
			40	197.90
23/09/2026	16:20:31.265	58		197.82
			58	197.82
			58	197.82
23/09/2026	16:20:27.566	2		197.82
			2	197.82
			2	197.82
23/09/2026	16:20:22.961	35		197.82
			35	197.82
			35	197.82
23/09/2026	16:20:17.673	20		197.88
			20	197.88
			20	197.88
23/09/2026	16:19:52.498	4		197.68
			4	197.68
			4	197.68
23/09/2026	16:19:52.333	112		197.80
			112	197.80
			100	197.80
			12	197.80
23/09/2026	16:19:45.526	960		197.78
			960	197.78
			960	197.78
23/09/2026	16:19:45.407	40		197.78
			40	197.78
			40	197.78
23/09/2026	16:19:43.801	10		197.80
			10	197.80
			10	197.80
23/09/2026	16:19:32.468	40		197.80
			40	197.80
			40	197.80
23/09/2026	16:19:31.115	1 000		197.80
			1 000	197.80
			1 000	197.80
23/09/2026	16:19:27.954	5		197.82
			5	197.82
			5	197.82
23/09/2026	16:19:21.538	100		197.88
			100	197.88
			100	197.88
23/09/2026	16:19:17.796	320		197.84
			320	197.84
			320	197.84
23/09/2026	16:19:15.011	10		197.82
			10	197.82
			10	197.82
23/09/2026	16:18:55.818	10		197.90
			10	197.90
			10	197.90
23/09/2026	16:18:40.525	30		198.04
			30	198.04
			30	198.04
23/09/2026	16:18:36.101	16		198.00
			16	198.00
			16	198.00
23/09/2026	16:18:35.219	42		198.04
			42	198.04
			42	198.04
23/09/2026	16:18:25.796	2		198.10
			2	198.10
			2	198.10
23/09/2026	16:18:19.474	3		198.04
			3	198.04
			3	198.04
23/09/2026	16:18:17.628	50		198.06
			50	198.06
			50	198.06
23/09/2026	16:18:17.290	1		198.12
			1	198.12
			1	198.12
23/09/2026	16:18:16.726	50		198.06
			50	198.06
			50	198.06
23/09/2026	16:18:04.362	300		198.00
			300	198.00
			300	198.00
23/09/2026	16:17:56.626	500		197.92
			25	197.92
			40	197.92
			8	197.92
			10	197.92
			500	197.92
			19	197.92
			20	197.92
			7	197.92
			4	197.92
			3	197.92
			200	197.92
			100	197.92
			59	197.92
			5	197.92
23/09/2026	16:17:56.441	700		197.92
			20	197.92
			673	197.92
			25	197.92
			680	197.92
			2	197.92
23/09/2026	16:17:41.256	1 000		198.04
			1 000	198.04
			1 000	198.04
23/09/2026	16:17:34.094	1		198.02
			1	198.02
			1	198.02
23/09/2026	16:17:34.003	45		198.02
			45	198.02
			45	198.02
23/09/2026	16:17:17.106	9		198.08
			9	198.08
			9	198.08
23/09/2026	16:17:16.934	275		198.10
			175	198.10
			275	198.10
			100	198.10
23/09/2026	16:17:16.744	75		198.10
			75	198.10
			75	198.10
23/09/2026	16:17:16.558	20		198.22
			20	198.22
			20	198.22
23/09/2026	16:17:14.638	2		198.22
			2	198.22
			2	198.22
23/09/2026	16:16:59.616	264		198.48
			264	198.48
			264	198.48
23/09/2026	16:16:58.859	1 000		198.48
			1 000	198.48
			1 000	198.48
23/09/2026	16:16:58.628	1 136		198.48
			1 136	198.48
			1 000	198.48
			136	198.48

> >>

Copyright © 2026 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

Allianz SE

Bid: 413.20 / Ask: 413.80
Volume: 111 002
-4.17%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/09/2026 @ 17:31:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice