Tradegate BSX

Nvidia Corp.

2259

1789

199.12

Date	Time	Volume	Order Volume	Price
22/09/2026	16:45:08.651	1		199.12
			1	199.12
			1	199.12
22/09/2026	16:44:53.913	120		199.26
			120	199.26
			120	199.26
22/09/2026	16:44:45.017	12		199.24
			12	199.24
			12	199.24
22/09/2026	16:44:34.451	176		199.24
			176	199.24
			176	199.24
22/09/2026	16:44:29.186	170		199.18
			170	199.18
			170	199.18
22/09/2026	16:44:22.374	40		199.16
			40	199.16
			40	199.16
22/09/2026	16:44:20.831	25		199.22
			25	199.22
			25	199.22
22/09/2026	16:44:19.219	1		199.20
			1	199.20
			1	199.20
22/09/2026	16:44:06.047	2		199.10
			2	199.10
			2	199.10
22/09/2026	16:43:57.689	6		199.00
			6	199.00
			6	199.00
22/09/2026	16:43:54.473	1		198.96
			1	198.96
			1	198.96
22/09/2026	16:43:36.149	1		198.96
			1	198.96
			1	198.96
22/09/2026	16:43:36.017	80		199.00
			80	199.00
			40	199.00
			40	199.00
22/09/2026	16:43:34.073	25		199.02
			25	199.02
			25	199.02
22/09/2026	16:42:35.707	50		199.10
			50	199.10
			50	199.10
22/09/2026	16:42:15.978	35		199.08
			35	199.08
			35	199.08
22/09/2026	16:41:53.848	1		199.08
			1	199.08
			1	199.08
22/09/2026	16:41:52.814	32		199.08
			32	199.08
			32	199.08
22/09/2026	16:41:39.814	1		199.22
			1	199.22
			1	199.22
22/09/2026	16:40:57.629	4		199.32
			4	199.32
			4	199.32
22/09/2026	16:40:42.302	20		199.38
			20	199.38
			20	199.38
22/09/2026	16:40:14.956	18		199.38
			18	199.38
			18	199.38
22/09/2026	16:40:06.143	7		199.38
			7	199.38
			7	199.38
22/09/2026	16:40:01.167	10		199.36
			10	199.36
			10	199.36
22/09/2026	16:39:49.471	19		199.54
			16	199.54
			3	199.54
			10	199.54
			9	199.54
22/09/2026	16:39:16.278	343		199.50
			343	199.50
			343	199.50
22/09/2026	16:39:15.925	200		199.50
			200	199.50
			200	199.50
22/09/2026	16:39:13.270	60		199.50
			60	199.50
			60	199.50
22/09/2026	16:38:56.803	10		199.38
			10	199.38
			10	199.38
22/09/2026	16:38:43.766	151		199.30
			151	199.30
			151	199.30
22/09/2026	16:38:33.495	35		199.30
			35	199.30
			35	199.30
22/09/2026	16:38:27.693	100		199.32
			100	199.32
			100	199.32
22/09/2026	16:38:27.391	100		199.32
			100	199.32
			100	199.32
22/09/2026	16:38:27.134	100		199.30
			100	199.30
			100	199.30
22/09/2026	16:38:26.851	100		199.30
			100	199.30
			100	199.30
22/09/2026	16:38:26.573	100		199.30
			100	199.30
			100	199.30
22/09/2026	16:38:06.937	302		199.40
			302	199.40
			10	199.40
			292	199.40
22/09/2026	16:38:04.258	1		199.42
			1	199.42
			1	199.42
22/09/2026	16:38:03.340	251		199.44
			251	199.44
			251	199.44
22/09/2026	16:38:00.133	100		199.42
			100	199.42
			100	199.42
22/09/2026	16:37:01.343	100		199.34
			100	199.34
			100	199.34
22/09/2026	16:37:01.063	100		199.36
			100	199.36
			100	199.36
22/09/2026	16:37:00.777	100		199.36
			100	199.36
			100	199.36
22/09/2026	16:37:00.495	100		199.34
			100	199.34
			100	199.34
22/09/2026	16:37:00.214	100		199.34
			100	199.34
			100	199.34
22/09/2026	16:36:59.165	10		199.32
			10	199.32
			10	199.32
22/09/2026	16:36:32.759	10		199.44
			10	199.44
			10	199.44
22/09/2026	16:36:27.766	1		199.42
			1	199.42
			1	199.42
22/09/2026	16:36:08.005	75		199.50
			75	199.50
			75	199.50
22/09/2026	16:36:07.888	15		199.76
			3	199.76
			8	199.76
			1	199.76
			3	199.76
			1	199.76
			3	199.76
			1	199.76
			10	199.76
22/09/2026	16:35:11.530	100		199.76
			100	199.76
			100	199.76
22/09/2026	16:35:11.248	100		199.76
			100	199.76
			100	199.76
22/09/2026	16:35:10.979	100		199.76
			100	199.76
			100	199.76
22/09/2026	16:35:10.714	100		199.78
			100	199.78
			100	199.78
22/09/2026	16:35:10.408	100		199.90
			100	199.90
			100	199.90
22/09/2026	16:35:01.481	6		199.82
			6	199.82
			6	199.82
22/09/2026	16:35:01.113	10		199.86
			10	199.86
			10	199.86
22/09/2026	16:34:59.521	23		199.82
			23	199.82
			23	199.82
22/09/2026	16:34:38.709	5		199.92
			5	199.92
			5	199.92
22/09/2026	16:34:32.340	1		199.90
			1	199.90
			1	199.90
22/09/2026	16:34:09.534	100		199.92
			100	199.92
			100	199.92
22/09/2026	16:34:09.228	100		199.92
			100	199.92
			100	199.92
22/09/2026	16:34:08.960	100		199.92
			100	199.92
			100	199.92
22/09/2026	16:34:08.674	100		199.92
			100	199.92
			100	199.92
22/09/2026	16:34:08.371	100		199.92
			100	199.92
			100	199.92
22/09/2026	16:34:07.064	16		199.90
			1	199.90
			16	199.90
			15	199.90
22/09/2026	16:34:03.035	35		199.80
			35	199.80
			35	199.80
22/09/2026	16:34:02.127	250		199.76
			250	199.76
			250	199.76
22/09/2026	16:33:59.637	30		199.64
			30	199.64
			30	199.64
22/09/2026	16:33:59.553	696		199.54
			11	199.54
			5	199.54
			10	199.54
			686	199.54
			75	199.54
			605	199.54
22/09/2026	16:32:21.089	400		199.42
			400	199.42
			400	199.42
22/09/2026	16:32:19.603	93		199.40
			93	199.40
			93	199.40
22/09/2026	16:31:49.703	3		199.34
			3	199.34
			3	199.34
22/09/2026	16:31:41.754	10		199.36
			10	199.36
			10	199.36
22/09/2026	16:31:29.006	1		199.42
			1	199.42
			1	199.42
22/09/2026	16:31:23.916	20		199.32
			20	199.32
			20	199.32
22/09/2026	16:31:16.260	2		199.32
			2	199.32
			2	199.32
22/09/2026	16:31:11.734	6		199.30
			6	199.30
			6	199.30
22/09/2026	16:31:05.636	3		199.22
			3	199.22
			3	199.22
22/09/2026	16:31:04.335	11		199.22
			11	199.22
			11	199.22
22/09/2026	16:30:00.070	20		199.36
			20	199.36
			20	199.36
22/09/2026	16:29:32.347	25		199.38
			25	199.38
			25	199.38
22/09/2026	16:29:25.391	5		199.40
			5	199.40
			5	199.40
22/09/2026	16:29:24.671	100		199.36
			100	199.36
			100	199.36
22/09/2026	16:29:04.912	1		199.44
			1	199.44
			1	199.44
22/09/2026	16:28:17.955	13		199.40
			13	199.40
			13	199.40
22/09/2026	16:28:16.741	1		199.42
			1	199.42
			1	199.42
22/09/2026	16:27:29.409	8		199.42
			8	199.42
			8	199.42
22/09/2026	16:27:25.669	50		199.44
			50	199.44
			50	199.44
22/09/2026	16:26:34.116	2		199.24
			2	199.24
			2	199.24
22/09/2026	16:26:08.145	5		199.26
			5	199.26
			5	199.26
22/09/2026	16:26:01.757	40		199.24
			40	199.24
			40	199.24
22/09/2026	16:25:07.335	180		199.16
			180	199.16
			180	199.16
22/09/2026	16:24:42.675	8		199.08
			8	199.08
			8	199.08
22/09/2026	16:24:40.095	1		199.10
			1	199.10
			1	199.10
22/09/2026	16:24:34.391	8		199.10
			8	199.10
			8	199.10
22/09/2026	16:24:32.489	20		199.04
			20	199.04
			20	199.04
22/09/2026	16:24:08.112	1		199.02
			1	199.02
			1	199.02
22/09/2026	16:23:53.235	100		199.10
			100	199.10
			100	199.10
22/09/2026	16:23:14.882	1		199.22
			1	199.22
			1	199.22
22/09/2026	16:23:13.862	10		199.22
			10	199.22
			10	199.22
22/09/2026	16:23:12.657	25		199.22
			25	199.22
			25	199.22
22/09/2026	16:23:10.004	4		199.22
			4	199.22
			4	199.22
22/09/2026	16:23:01.511	131		199.20
			131	199.20
			131	199.20
22/09/2026	16:22:56.396	50		199.16
			50	199.16
			50	199.16
22/09/2026	16:22:46.344	3		199.14
			3	199.14
			3	199.14
22/09/2026	16:22:11.900	1		199.22
			1	199.22
			1	199.22
22/09/2026	16:22:03.511	70		199.18
			70	199.18
			70	199.18
22/09/2026	16:22:01.033	1		199.26
			1	199.26
			1	199.26
22/09/2026	16:21:59.368	10		199.28
			10	199.28
			10	199.28
22/09/2026	16:21:55.530	26		199.34
			26	199.34
			26	199.34
22/09/2026	16:21:42.087	10		199.26
			10	199.26
			10	199.26
22/09/2026	16:21:39.522	1		199.22
			1	199.22
			1	199.22
22/09/2026	16:21:34.711	27		199.18
			27	199.18
			27	199.18
22/09/2026	16:21:21.181	80		199.28
			80	199.28
			80	199.28
22/09/2026	16:21:10.935	71		199.22
			71	199.22
			71	199.22
22/09/2026	16:21:02.830	1		199.22
			1	199.22
			1	199.22
22/09/2026	16:21:02.477	25		199.26
			25	199.26
			25	199.26
22/09/2026	16:20:59.175	6		199.26
			6	199.26
			6	199.26
22/09/2026	16:20:18.083	15		199.24
			15	199.24
			15	199.24
22/09/2026	16:20:04.895	5		199.26
			5	199.26
			5	199.26
22/09/2026	16:20:00.689	1		199.30
			1	199.30
			1	199.30
22/09/2026	16:19:57.334	1		199.28
			1	199.28
			1	199.28
22/09/2026	16:19:43.912	11		199.22
			11	199.22
			11	199.22
22/09/2026	16:19:42.429	10		199.18
			10	199.18
			10	199.18
22/09/2026	16:19:38.670	30		199.22
			30	199.22
			30	199.22
22/09/2026	16:19:18.000	30		199.24
			30	199.24
			30	199.24
22/09/2026	16:19:07.325	25		199.34
			25	199.34
			25	199.34
22/09/2026	16:18:34.405	25		199.16
			25	199.16
			25	199.16
22/09/2026	16:18:31.512	12		199.08
			12	199.08
			12	199.08
22/09/2026	16:18:11.280	25		199.50
			25	199.50
			25	199.50
22/09/2026	16:18:09.557	1		199.46
			1	199.46
			1	199.46
22/09/2026	16:18:01.555	1		199.38
			1	199.38
			1	199.38
22/09/2026	16:17:46.234	8		199.44
			8	199.44
			8	199.44
22/09/2026	16:17:34.011	85		199.36
			85	199.36
			85	199.36
22/09/2026	16:16:25.967	20		199.46
			20	199.46
			20	199.46
22/09/2026	16:16:25.581	203		199.50
			203	199.50
			203	199.50
22/09/2026	16:16:25.250	10		199.46
			10	199.46
			10	199.46
22/09/2026	16:16:11.850	1		199.52
			1	199.52
			1	199.52
22/09/2026	16:16:02.643	50		199.50
			50	199.50
			50	199.50
22/09/2026	16:15:45.482	10		199.40
			10	199.40
			10	199.40
22/09/2026	16:15:31.863	256		199.36
			256	199.36
			256	199.36
22/09/2026	16:15:24.812	1		199.30
			1	199.30
			1	199.30
22/09/2026	16:15:13.374	10		199.32
			10	199.32
			10	199.32
22/09/2026	16:15:04.871	40		199.20
			40	199.20
			40	199.20
22/09/2026	16:14:52.372	1		199.12
			1	199.12
			1	199.12
22/09/2026	16:14:49.245	73		199.12
			73	199.12
			73	199.12
22/09/2026	16:14:17.887	2		199.12
			2	199.12
			2	199.12
22/09/2026	16:14:05.045	5		199.10
			5	199.10
			5	199.10
22/09/2026	16:13:56.812	2		199.10
			2	199.10
			2	199.10
22/09/2026	16:13:28.272	5		199.22
			5	199.22
			5	199.22
22/09/2026	16:13:27.193	5		199.22
			5	199.22
			5	199.22
22/09/2026	16:13:15.171	6		199.14
			6	199.14
			6	199.14
22/09/2026	16:13:04.734	12		199.26
			12	199.26
			12	199.26
22/09/2026	16:12:50.799	8		199.16
			8	199.16
			8	199.16
22/09/2026	16:12:31.676	188		199.14
			188	199.14
			188	199.14
22/09/2026	16:12:11.709	1		199.10
			1	199.10
			1	199.10
22/09/2026	16:11:53.952	1		199.04
			1	199.04
			1	199.04
22/09/2026	16:11:43.195	1		199.02
			1	199.02
			1	199.02
22/09/2026	16:11:13.159	1		199.12
			1	199.12
			1	199.12
22/09/2026	16:11:12.490	35		199.14
			35	199.14
			35	199.14
22/09/2026	16:10:56.433	30		199.00
			30	199.00
			30	199.00
22/09/2026	16:10:52.877	15		198.96
			15	198.96
			15	198.96
22/09/2026	16:10:40.060	1		198.60
			1	198.60
			1	198.60
22/09/2026	16:09:24.531	25		198.50
			25	198.50
			25	198.50
22/09/2026	16:09:09.439	1		198.46
			1	198.46
			1	198.46
22/09/2026	16:08:50.371	3		198.60
			3	198.60
			3	198.60
22/09/2026	16:08:37.877	252		198.60
			252	198.60
			252	198.60
22/09/2026	16:08:35.155	29		198.54
			29	198.54
			29	198.54
22/09/2026	16:08:24.880	40		198.56
			40	198.56
			40	198.56
22/09/2026	16:08:24.811	13		198.52
			13	198.52
			13	198.52
22/09/2026	16:08:07.238	10		198.56
			10	198.56
			10	198.56
22/09/2026	16:07:21.931	11		198.46
			11	198.46
			11	198.46
22/09/2026	16:07:19.446	26		198.46
			26	198.46
			26	198.46
22/09/2026	16:07:18.561	50		198.46
			50	198.46
			50	198.46
22/09/2026	16:07:12.051	2		198.46
			2	198.46
			2	198.46
22/09/2026	16:07:11.728	1		198.46
			1	198.46
			1	198.46
22/09/2026	16:07:02.853	8		198.36
			8	198.36
			8	198.36
22/09/2026	16:06:49.399	1		198.30
			1	198.30
			1	198.30
22/09/2026	16:06:43.968	18		198.28
			18	198.28
			18	198.28
22/09/2026	16:06:11.784	40		198.34
			40	198.34
			40	198.34
22/09/2026	16:06:10.957	20		198.40
			20	198.40
			20	198.40
22/09/2026	16:06:08.124	22		198.38
			22	198.38
			22	198.38
22/09/2026	16:05:52.808	30		198.48
			30	198.48
			30	198.48
22/09/2026	16:05:13.737	29		198.46
			29	198.46
			29	198.46
22/09/2026	16:05:12.315	85		198.40
			85	198.40
			85	198.40
22/09/2026	16:04:10.222	20		198.42
			20	198.42
			20	198.42
22/09/2026	16:03:59.467	5		198.40
			5	198.40
			5	198.40
22/09/2026	16:03:38.268	30		198.52
			30	198.52
			30	198.52
22/09/2026	16:03:37.375	1		198.52
			1	198.52
			1	198.52
22/09/2026	16:03:30.701	7		198.56
			7	198.56
			7	198.56
22/09/2026	16:03:16.835	3		198.58
			3	198.58
			3	198.58
22/09/2026	16:03:16.630	12		198.56
			12	198.56
			12	198.56
22/09/2026	16:03:13.921	1		198.48
			1	198.48
			1	198.48
22/09/2026	16:03:07.806	8		198.52
			8	198.52
			8	198.52
22/09/2026	16:03:07.734	12		198.52
			12	198.52
			12	198.52
22/09/2026	16:03:04.334	12		198.50
			12	198.50
			12	198.50
22/09/2026	16:02:57.823	1		198.42
			1	198.42
			1	198.42
22/09/2026	16:02:54.993	20		198.44
			20	198.44
			20	198.44
22/09/2026	16:02:52.470	30		198.44
			30	198.44
			30	198.44
22/09/2026	16:02:46.058	1		198.44
			1	198.44
			1	198.44
22/09/2026	16:02:44.648	10		198.50
			10	198.50
			10	198.50
22/09/2026	16:02:26.651	25		198.46
			25	198.46
			25	198.46
22/09/2026	16:02:19.182	2		198.42
			2	198.42
			2	198.42
22/09/2026	16:02:16.960	18		198.46
			18	198.46
			18	198.46
22/09/2026	16:01:40.978	20		198.40
			20	198.40
			20	198.40
22/09/2026	16:01:22.973	13		198.34
			13	198.34
			13	198.34
22/09/2026	16:01:06.096	50		198.48
			50	198.48
			50	198.48
22/09/2026	16:01:04.918	487		198.40
			487	198.40
			487	198.40
22/09/2026	16:00:58.525	51		198.48
			51	198.48
			51	198.48
22/09/2026	16:00:32.105	1		198.50
			1	198.50
			1	198.50
22/09/2026	16:00:23.940	1		198.50
			1	198.50
			1	198.50
22/09/2026	16:00:08.690	40		198.72
			40	198.72
			40	198.72
22/09/2026	16:00:01.863	14		198.72
			14	198.72
			14	198.72
22/09/2026	16:00:00.495	7		198.70
			7	198.70
			7	198.70
22/09/2026	15:59:55.073	7		198.60
			7	198.60
			7	198.60
22/09/2026	15:59:45.517	1		198.54
			1	198.54
			1	198.54
22/09/2026	15:59:36.159	2		198.58
			2	198.58
			2	198.58
22/09/2026	15:59:22.073	25		198.70
			25	198.70
			25	198.70
22/09/2026	15:59:15.957	3		198.66
			3	198.66
			3	198.66
22/09/2026	15:59:15.683	1		198.66
			1	198.66
			1	198.66
22/09/2026	15:58:49.064	100		198.66
			100	198.66
			100	198.66
22/09/2026	15:58:31.886	50		198.66
			50	198.66
			50	198.66
22/09/2026	15:58:30.722	25		198.62
			25	198.62
			25	198.62
22/09/2026	15:58:30.112	1		198.60
			1	198.60
			1	198.60
22/09/2026	15:58:17.164	200		198.66
			200	198.66
			200	198.66
22/09/2026	15:57:47.349	500		198.50
			500	198.50
			500	198.50
22/09/2026	15:57:02.726	2		198.58
			2	198.58
			2	198.58
22/09/2026	15:56:50.864	6		198.54
			6	198.54
			6	198.54
22/09/2026	15:56:29.022	4		198.44
			4	198.44
			4	198.44
22/09/2026	15:56:25.177	35		198.40
			35	198.40
			35	198.40
22/09/2026	15:56:05.541	26		198.46
			26	198.46
			26	198.46
22/09/2026	15:55:54.639	28		198.52
			28	198.52
			28	198.52
22/09/2026	15:55:43.247	500		198.50
			500	198.50
			500	198.50
22/09/2026	15:55:40.011	90		198.54
			90	198.54
			90	198.54
22/09/2026	15:55:38.288	15		198.60
			15	198.60
			15	198.60
22/09/2026	15:55:01.048	400		198.82
			400	198.82
			400	198.82
22/09/2026	15:54:55.331	2		198.70
			2	198.70
			2	198.70
22/09/2026	15:54:29.937	30		198.68
			30	198.68
			30	198.68
22/09/2026	15:54:20.217	60		198.66
			60	198.66
			60	198.66
22/09/2026	15:54:17.810	1		198.72
			1	198.72
			1	198.72
22/09/2026	15:53:57.495	25		198.78
			25	198.78
			25	198.78
22/09/2026	15:53:55.539	2		198.72
			2	198.72
			2	198.72
22/09/2026	15:53:48.586	35		198.70
			35	198.70
			35	198.70
22/09/2026	15:53:26.905	1		198.72
			1	198.72
			1	198.72
22/09/2026	15:52:22.167	1		198.60
			1	198.60
			1	198.60
22/09/2026	15:52:14.204	5		198.62
			5	198.62
			5	198.62
22/09/2026	15:52:05.524	5		198.64
			5	198.64
			5	198.64
22/09/2026	15:51:57.585	300		198.56
			300	198.56
			300	198.56
22/09/2026	15:51:51.964	6		198.62
			6	198.62
			6	198.62
22/09/2026	15:51:49.760	10		198.62
			10	198.62
			10	198.62
22/09/2026	15:51:28.086	25		198.64
			25	198.64
			25	198.64
22/09/2026	15:51:12.421	27		198.64
			27	198.64
			27	198.64
22/09/2026	15:50:49.597	1		198.64
			1	198.64
			1	198.64
22/09/2026	15:50:42.205	200		198.60
			200	198.60
			200	198.60
22/09/2026	15:50:38.120	200		198.58
			200	198.58
			200	198.58
22/09/2026	15:50:37.698	40		198.56
			40	198.56
			40	198.56
22/09/2026	15:50:28.503	90		198.56
			90	198.56
			90	198.56
22/09/2026	15:50:11.111	55		198.54
			55	198.54
			55	198.54
22/09/2026	15:50:09.690	1		198.58
			1	198.58
			1	198.58
22/09/2026	15:49:59.433	15		198.56
			15	198.56
			15	198.56
22/09/2026	15:49:59.244	400		198.58
			400	198.58
			400	198.58
22/09/2026	15:49:48.928	6		198.66
			6	198.66
			6	198.66
22/09/2026	15:49:30.225	1		198.76
			1	198.76
			1	198.76
22/09/2026	15:49:14.149	1		198.70
			1	198.70
			1	198.70
22/09/2026	15:49:12.532	10		198.70
			10	198.70
			10	198.70
22/09/2026	15:48:36.805	10		198.78
			10	198.78
			10	198.78
22/09/2026	15:48:25.394	2		198.60
			2	198.60
			2	198.60
22/09/2026	15:48:00.587	1		198.58
			1	198.58
			1	198.58
22/09/2026	15:47:54.468	60		198.58
			60	198.58
			60	198.58
22/09/2026	15:47:35.156	3		198.46
			3	198.46
			3	198.46
22/09/2026	15:47:30.308	1		198.48
			1	198.48
			1	198.48
22/09/2026	15:47:05.043	2		198.44
			2	198.44
			2	198.44
22/09/2026	15:46:59.098	350		198.44
			350	198.44
			350	198.44
22/09/2026	15:46:51.640	30		198.48
			30	198.48
			30	198.48
22/09/2026	15:46:38.051	15		198.44
			15	198.44
			15	198.44
22/09/2026	15:46:27.395	1		198.46
			1	198.46
			1	198.46
22/09/2026	15:46:27.278	13		198.36
			13	198.36
			13	198.36
22/09/2026	15:45:40.628	17		198.70
			17	198.70
			17	198.70
22/09/2026	15:45:39.068	24		198.70
			24	198.70
			24	198.70
22/09/2026	15:45:15.153	2		198.86
			2	198.86
			2	198.86
22/09/2026	15:45:07.161	50		199.16
			50	199.16
			50	199.16
22/09/2026	15:44:55.483	1		199.02
			1	199.02
			1	199.02
22/09/2026	15:44:48.739	20		198.98
			20	198.98
			20	198.98
22/09/2026	15:44:48.680	50		198.98
			40	198.98
			10	198.98
			50	198.98
22/09/2026	15:44:41.987	3		199.16
			3	199.16
			3	199.16
22/09/2026	15:44:17.964	28		199.16
			28	199.16
			28	199.16
22/09/2026	15:44:14.761	5		199.16
			5	199.16
			5	199.16
22/09/2026	15:44:08.275	20		199.24
			20	199.24
			20	199.24
22/09/2026	15:43:44.622	15		199.54
			15	199.54
			15	199.54
22/09/2026	15:43:37.835	40		199.56
			40	199.56
			40	199.56
22/09/2026	15:43:34.789	3		199.56
			3	199.56
			3	199.56
22/09/2026	15:43:34.693	31		199.56
			31	199.56
			31	199.56
22/09/2026	15:43:24.240	20		199.48
			20	199.48
			20	199.48
22/09/2026	15:43:14.269	8		199.58
			8	199.58
			8	199.58
22/09/2026	15:43:13.194	15		199.58
			15	199.58
			15	199.58
22/09/2026	15:43:11.953	5		199.48
			5	199.48
			5	199.48
22/09/2026	15:43:11.376	40		199.48
			40	199.48
			40	199.48
22/09/2026	15:43:10.789	2		199.46
			2	199.46
			2	199.46
22/09/2026	15:42:57.238	250		199.40
			250	199.40
			250	199.40
22/09/2026	15:42:39.683	50		199.72
			50	199.72
			50	199.72
22/09/2026	15:42:29.259	398		199.74
			398	199.74
			398	199.74
22/09/2026	15:42:28.898	104		199.72
			104	199.72
			104	199.72
22/09/2026	15:42:25.022	26		199.66
			26	199.66
			26	199.66
22/09/2026	15:42:21.797	50		199.66
			50	199.66
			50	199.66
22/09/2026	15:41:47.116	1		199.94
			1	199.94
			1	199.94
22/09/2026	15:41:44.847	1		199.92
			1	199.92
			1	199.92
22/09/2026	15:41:29.931	1		199.78
			1	199.78
			1	199.78
22/09/2026	15:41:23.008	62		199.82
			62	199.82
			62	199.82
22/09/2026	15:41:18.634	6		199.64
			6	199.64
			6	199.64
22/09/2026	15:41:13.226	4		199.70
			4	199.70
			4	199.70
22/09/2026	15:41:09.559	30		199.60
			30	199.60
			30	199.60
22/09/2026	15:41:04.120	10		199.46
			10	199.46
			10	199.46
22/09/2026	15:40:32.457	50		199.68
			50	199.68
			50	199.68
22/09/2026	15:40:29.244	12		199.56
			12	199.56
			12	199.56
22/09/2026	15:40:05.428	250		199.72
			250	199.72
			250	199.72
22/09/2026	15:39:49.780	7		199.56
			7	199.56
			7	199.56
22/09/2026	15:39:44.202	50		199.62
			50	199.62
			50	199.62
22/09/2026	15:39:39.894	40		199.72
			40	199.72
			40	199.72
22/09/2026	15:39:35.376	80		199.66
			80	199.66
			80	199.66
22/09/2026	15:38:52.434	46		199.64
			46	199.64
			46	199.64
22/09/2026	15:38:32.508	35		199.68
			35	199.68
			35	199.68
22/09/2026	15:38:26.094	487		199.68
			487	199.68
			487	199.68
22/09/2026	15:38:20.890	22		199.76
			22	199.76
			22	199.76
22/09/2026	15:38:15.629	3		199.70
			3	199.70
			3	199.70
22/09/2026	15:38:05.197	1		199.78
			1	199.78
			1	199.78
22/09/2026	15:38:01.409	1		199.84
			1	199.84
			1	199.84
22/09/2026	15:37:56.002	5		199.84
			5	199.84
			5	199.84

> >>

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

Vonovia SE

Bid: 17.34 / Ask: 17.345
Volume: 952 682
-1.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/09/2026 @ 16:45:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice