Tradegate BSX

Nvidia Corp.

2147

1883

198.24

Date	Time	Volume	Order Volume	Price
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
23/09/2026	16:16:32.926	1 000		198.48
			1 000	198.48
			1 000	198.48
23/09/2026	16:16:14.583	40		198.58
			40	198.58
			40	198.58
23/09/2026	16:15:10.677	100		198.42
			100	198.42
			100	198.42
23/09/2026	16:15:10.362	100		198.42
			100	198.42
			100	198.42
23/09/2026	16:15:10.079	100		198.42
			100	198.42
			100	198.42
23/09/2026	16:15:09.776	100		198.42
			100	198.42
			100	198.42
23/09/2026	16:15:09.493	100		198.42
			100	198.42
			100	198.42
23/09/2026	16:15:04.152	40		198.36
			40	198.36
			40	198.36
23/09/2026	16:14:45.251	61		198.34
			61	198.34
			61	198.34
23/09/2026	16:14:45.128	5		198.42
			5	198.42
			5	198.42
23/09/2026	16:14:42.045	10		198.48
			10	198.48
			10	198.48
23/09/2026	16:14:26.179	60		198.58
			60	198.58
			60	198.58
23/09/2026	16:14:19.597	592		198.48
			592	198.48
			592	198.48
23/09/2026	16:14:08.742	1 001		198.48
			1	198.48
			50	198.48
			908	198.48
			1 000	198.48
			20	198.48
			3	198.48
			10	198.48
			10	198.48
23/09/2026	16:14:08.717	50		198.50
			50	198.50
			50	198.50
23/09/2026	16:14:06.622	115		198.56
			115	198.56
			115	198.56
23/09/2026	16:14:04.412	27		198.58
			27	198.58
			27	198.58
23/09/2026	16:13:52.952	4		198.60
			4	198.60
			4	198.60
23/09/2026	16:13:31.206	5		198.72
			5	198.72
			5	198.72
23/09/2026	16:13:09.283	150		198.70
			150	198.70
			150	198.70
23/09/2026	16:13:00.052	3		198.74
			3	198.74
			3	198.74
23/09/2026	16:12:59.968	63		198.74
			63	198.74
			63	198.74
23/09/2026	16:12:33.656	7		198.92
			7	198.92
			7	198.92
23/09/2026	16:12:17.872	12		198.92
			12	198.92
			12	198.92
23/09/2026	16:12:02.360	72		199.00
			72	199.00
			72	199.00
23/09/2026	16:11:58.634	15		198.98
			15	198.98
			15	198.98
23/09/2026	16:11:48.312	26		199.02
			26	199.02
			26	199.02
23/09/2026	16:11:45.161	1		198.92
			1	198.92
			1	198.92
23/09/2026	16:11:34.813	42		198.98
			42	198.98
			42	198.98
23/09/2026	16:11:33.381	11		199.00
			11	199.00
			11	199.00
23/09/2026	16:11:23.869	2		198.96
			2	198.96
			2	198.96
23/09/2026	16:11:20.932	2		198.94
			2	198.94
			2	198.94
23/09/2026	16:11:09.811	25		198.92
			25	198.92
			25	198.92
23/09/2026	16:11:09.503	16		198.92
			16	198.92
			16	198.92
23/09/2026	16:11:00.974	53		198.84
			53	198.84
			53	198.84
23/09/2026	16:11:00.078	105		198.88
			105	198.88
			5	198.88
			100	198.88
23/09/2026	16:10:59.985	52		198.88
			50	198.88
			52	198.88
			2	198.88
23/09/2026	16:10:31.440	744		199.00
			10	199.00
			80	199.00
			60	199.00
			200	199.00
			4	199.00
			25	199.00
			196	199.00
			744	199.00
			100	199.00
			60	199.00
			7	199.00
			1	199.00
			1	199.00
23/09/2026	16:10:31.293	280		199.00
			11	199.00
			7	199.00
			1	199.00
			10	199.00
			2	199.00
			25	199.00
			20	199.00
			10	199.00
			204	199.00
			270	199.00
23/09/2026	16:10:24.458	20		199.12
			20	199.12
			20	199.12
23/09/2026	16:10:20.962	80		199.20
			50	199.20
			80	199.20
			30	199.20
23/09/2026	16:10:20.896	50		199.20
			50	199.20
			50	199.20
23/09/2026	16:10:20.442	219		199.24
			219	199.24
			219	199.24
23/09/2026	16:10:08.785	100		199.22
			100	199.22
			100	199.22
23/09/2026	16:09:57.065	16		199.26
			16	199.26
			16	199.26
23/09/2026	16:09:55.441	85		199.26
			50	199.26
			85	199.26
			20	199.26
			15	199.26
23/09/2026	16:09:08.587	1 000		199.40
			1 000	199.40
			1 000	199.40
23/09/2026	16:08:44.963	18		199.52
			18	199.52
			18	199.52
23/09/2026	16:08:35.265	1		199.52
			1	199.52
			1	199.52
23/09/2026	16:08:05.290	3		199.50
			3	199.50
			3	199.50
23/09/2026	16:08:05.211	26		199.50
			26	199.50
			26	199.50
23/09/2026	16:07:55.468	10		199.62
			10	199.62
			10	199.62
23/09/2026	16:07:47.693	1		199.74
			1	199.74
			1	199.74
23/09/2026	16:07:32.963	494		199.68
			494	199.68
			494	199.68
23/09/2026	16:06:49.900	20		199.86
			20	199.86
			20	199.86
23/09/2026	16:06:30.220	25		199.86
			25	199.86
			25	199.86
23/09/2026	16:06:20.115	1		199.96
			1	199.96
			1	199.96
23/09/2026	16:06:13.082	96		199.94
			96	199.94
			96	199.94
23/09/2026	16:06:12.682	10		199.96
			10	199.96
			10	199.96
23/09/2026	16:06:03.402	42		200.00
			42	200.00
			42	200.00
23/09/2026	16:05:28.116	1		200.10
			1	200.10
			1	200.10
23/09/2026	16:05:23.130	5		200.15
			5	200.15
			5	200.15
23/09/2026	16:05:13.385	1		200.15
			1	200.15
			1	200.15
23/09/2026	16:05:10.972	400		200.10
			400	200.10
			400	200.10
23/09/2026	16:05:07.311	3		199.96
			3	199.96
			3	199.96
23/09/2026	16:04:33.305	10		199.98
			10	199.98
			10	199.98
23/09/2026	16:04:33.171	2		199.98
			2	199.98
			2	199.98
23/09/2026	16:04:26.739	20		199.96
			20	199.96
			20	199.96
23/09/2026	16:03:34.923	3		199.96
			3	199.96
			3	199.96
23/09/2026	16:03:20.374	35		199.90
			35	199.90
			35	199.90
23/09/2026	16:03:13.012	1		199.88
			1	199.88
			1	199.88
23/09/2026	16:03:06.159	72		199.82
			72	199.82
			72	199.82
23/09/2026	16:02:45.219	10		199.82
			10	199.82
			10	199.82
23/09/2026	16:02:12.244	10		199.82
			10	199.82
			10	199.82
23/09/2026	16:01:47.886	1		199.84
			1	199.84
			1	199.84
23/09/2026	16:01:00.375	1		199.84
			1	199.84
			1	199.84
23/09/2026	16:00:49.468	5		199.94
			5	199.94
			5	199.94
23/09/2026	16:00:42.940	40		199.96
			40	199.96
			40	199.96
23/09/2026	16:00:03.930	8		199.78
			8	199.78
			8	199.78
23/09/2026	16:00:01.877	10		199.80
			10	199.80
			10	199.80
23/09/2026	16:00:01.476	400		199.80
			400	199.80
			400	199.80
23/09/2026	16:00:00.571	5		199.84
			5	199.84
			5	199.84
23/09/2026	15:59:57.479	1		199.80
			1	199.80
			1	199.80
23/09/2026	15:58:51.694	50		200.00
			50	200.00
			50	200.00
23/09/2026	15:58:36.921	62		200.00
			62	200.00
			62	200.00
23/09/2026	15:58:14.009	9		199.90
			9	199.90
			9	199.90
23/09/2026	15:58:07.515	1		199.94
			1	199.94
			1	199.94
23/09/2026	15:58:05.288	15		199.92
			15	199.92
			15	199.92
23/09/2026	15:57:51.860	9		199.98
			9	199.98
			9	199.98
23/09/2026	15:57:41.406	39		199.88
			39	199.88
			39	199.88
23/09/2026	15:57:34.948	3		199.86
			3	199.86
			3	199.86
23/09/2026	15:57:27.539	40		199.88
			40	199.88
			40	199.88
23/09/2026	15:57:11.498	2		199.84
			2	199.84
			2	199.84
23/09/2026	15:56:57.904	10		199.92
			10	199.92
			10	199.92
23/09/2026	15:56:26.112	498		200.05
			498	200.05
			498	200.05
23/09/2026	15:56:13.717	2		200.05
			2	200.05
			2	200.05
23/09/2026	15:56:10.935	27		200.05
			27	200.05
			27	200.05
23/09/2026	15:56:01.495	1		199.96
			1	199.96
			1	199.96
23/09/2026	15:55:31.577	1		199.98
			1	199.98
			1	199.98
23/09/2026	15:55:06.819	8		200.05
			8	200.05
			8	200.05
23/09/2026	15:54:47.256	4		199.94
			4	199.94
			4	199.94
23/09/2026	15:54:37.433	10		200.00
			10	200.00
			10	200.00
23/09/2026	15:54:34.201	16		199.98
			16	199.98
			16	199.98
23/09/2026	15:54:29.085	100		200.05
			100	200.05
			100	200.05
23/09/2026	15:54:10.763	170		200.05
			170	200.05
			170	200.05
23/09/2026	15:53:51.382	100		200.05
			100	200.05
			100	200.05
23/09/2026	15:53:32.261	20		200.15
			20	200.15
			20	200.15
23/09/2026	15:53:29.530	180		200.10
			180	200.10
			180	200.10
23/09/2026	15:53:29.048	6		200.10
			6	200.10
			6	200.10
23/09/2026	15:53:03.380	50		200.05
			50	200.05
			50	200.05
23/09/2026	15:53:02.836	1		200.00
			1	200.00
			1	200.00
23/09/2026	15:52:38.241	5		200.10
			5	200.10
			5	200.10
23/09/2026	15:52:32.094	50		200.15
			50	200.15
			50	200.15
23/09/2026	15:52:14.668	35		200.00
			35	200.00
			35	200.00
23/09/2026	15:52:07.471	25		199.96
			25	199.96
			25	199.96
23/09/2026	15:51:42.669	250		200.15
			250	200.15
			250	200.15
23/09/2026	15:51:33.402	50		200.25
			50	200.25
			50	200.25
23/09/2026	15:51:25.285	1		200.25
			1	200.25
			1	200.25
23/09/2026	15:51:22.875	100		200.15
			100	200.15
			100	200.15
23/09/2026	15:51:19.901	100		200.15
			100	200.15
			100	200.15
23/09/2026	15:51:19.611	100		200.15
			100	200.15
			100	200.15
23/09/2026	15:51:19.287	100		200.15
			100	200.15
			100	200.15
23/09/2026	15:51:18.950	100		200.15
			100	200.15
			100	200.15
23/09/2026	15:51:13.776	100		200.05
			100	200.05
			100	200.05
23/09/2026	15:51:09.452	2		200.05
			2	200.05
			2	200.05
23/09/2026	15:51:01.090	1		200.05
			1	200.05
			1	200.05
23/09/2026	15:50:55.395	2		200.00
			2	200.00
			2	200.00
23/09/2026	15:50:54.096	3		200.00
			3	200.00
			3	200.00
23/09/2026	15:50:24.193	150		200.05
			150	200.05
			150	200.05
23/09/2026	15:50:17.902	100		200.10
			100	200.10
			100	200.10
23/09/2026	15:50:16.692	100		200.10
			100	200.10
			100	200.10
23/09/2026	15:50:16.364	100		200.10
			100	200.10
			100	200.10

> >>

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: 414.10 / Ask: 414.20
Volume: 103 928
-3.97%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/09/2026 @ 16:52:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice