Nvidia Corp.

3499

2607

158.28

    > >>

Date Time Volume Order Volume Price
12/01/2026 17:26:25.511 4   158.28
      4 158.28
      4 158.28
12/01/2026 17:26:16.879 34   158.32
      34 158.32
      34 158.32
12/01/2026 17:26:10.658 110   158.38
      110 158.38
      110 158.38
12/01/2026 17:25:50.425 5   158.38
      5 158.38
      5 158.38
12/01/2026 17:25:49.783 66   158.36
      66 158.36
      66 158.36
12/01/2026 17:25:29.276 7   158.34
      7 158.34
      7 158.34
12/01/2026 17:25:11.741 32   158.40
      32 158.40
      32 158.40
12/01/2026 17:24:58.201 2   158.44
      2 158.44
      2 158.44
12/01/2026 17:23:49.963 17   158.36
      17 158.36
      17 158.36
12/01/2026 17:23:47.765 223   158.38
      223 158.38
      223 158.38
12/01/2026 17:23:28.475 6   158.38
      6 158.38
      6 158.38
12/01/2026 17:23:21.830 10   158.38
      10 158.38
      10 158.38
12/01/2026 17:23:18.070 1 000   158.34
      1 000 158.34
      1 000 158.34
12/01/2026 17:23:06.903 5   158.36
      5 158.36
      5 158.36
12/01/2026 17:22:54.100 10   158.38
      10 158.38
      10 158.38
12/01/2026 17:22:33.273 1   158.40
      1 158.40
      1 158.40
12/01/2026 17:22:11.440 64   158.38
      64 158.38
      64 158.38
12/01/2026 17:22:04.321 51   158.46
      51 158.46
      51 158.46
12/01/2026 17:21:58.735 100   158.48
      100 158.48
      100 158.48
12/01/2026 17:21:29.961 16   158.46
      16 158.46
      16 158.46
12/01/2026 17:21:27.248 1   158.48
      1 158.48
      1 158.48
12/01/2026 17:21:22.459 10   158.50
      10 158.50
      10 158.50
12/01/2026 17:21:16.130 40   158.46
      40 158.46
      40 158.46
12/01/2026 17:20:57.137 30   158.54
      30 158.54
      30 158.54
12/01/2026 17:20:23.945 23   158.52
      23 158.52
      23 158.52
12/01/2026 17:19:58.249 285   158.56
      285 158.56
      285 158.56
12/01/2026 17:19:56.932 18   158.56
      18 158.56
      18 158.56
12/01/2026 17:19:46.982 50   158.54
      50 158.54
      50 158.54
12/01/2026 17:19:44.648 12   158.50
      12 158.50
      12 158.50
12/01/2026 17:19:34.338 12   158.52
      12 158.52
      12 158.52
12/01/2026 17:19:09.704 13   158.52
      13 158.52
      13 158.52
12/01/2026 17:18:44.048 20   158.44
      20 158.44
      20 158.44
12/01/2026 17:18:34.108 100   158.44
      100 158.44
      100 158.44
12/01/2026 17:18:16.399 25   158.46
      25 158.46
      25 158.46
12/01/2026 17:18:02.128 5   158.46
      5 158.46
      5 158.46
12/01/2026 17:17:27.919 1   158.52
      1 158.52
      1 158.52
12/01/2026 17:17:20.274 190   158.50
      190 158.50
      190 158.50
12/01/2026 17:17:17.663 2   158.48
      2 158.48
      2 158.48
12/01/2026 17:16:30.865 1   158.46
      1 158.46
      1 158.46
12/01/2026 17:15:51.531 1   158.34
      1 158.34
      1 158.34
12/01/2026 17:15:44.026 7   158.34
      7 158.34
      7 158.34
12/01/2026 17:15:25.598 129   158.32
      129 158.32
      129 158.32
12/01/2026 17:14:56.578 3   158.18
      3 158.18
      3 158.18
12/01/2026 17:14:36.275 575   158.14
      575 158.14
      575 158.14
12/01/2026 17:14:04.606 60   158.04
      60 158.04
      60 158.04
12/01/2026 17:14:00.136 7   158.04
      7 158.04
      7 158.04
12/01/2026 17:13:54.983 7   158.04
      7 158.04
      7 158.04
12/01/2026 17:13:46.318 35   158.04
      35 158.04
      35 158.04
12/01/2026 17:13:40.633 40   158.08
      40 158.08
      40 158.08
12/01/2026 17:13:08.368 40   158.06
      40 158.06
      40 158.06
12/01/2026 17:13:01.059 25   158.08
      25 158.08
      25 158.08
12/01/2026 17:12:42.984 46   158.08
      46 158.08
      46 158.08
12/01/2026 17:12:14.920 5   158.16
      5 158.16
      5 158.16
12/01/2026 17:11:59.609 32   158.14
      32 158.14
      32 158.14
12/01/2026 17:11:37.780 10   158.10
      10 158.10
      10 158.10
12/01/2026 17:11:14.524 1   158.08
      1 158.08
      1 158.08
12/01/2026 17:11:13.116 12   158.08
      12 158.08
      12 158.08
12/01/2026 17:11:08.779 8   158.10
      8 158.10
      8 158.10
12/01/2026 17:10:50.644 40   158.12
      40 158.12
      40 158.12
12/01/2026 17:10:15.096 50   158.08
      50 158.08
      50 158.08
12/01/2026 17:10:05.858 15   157.98
      15 157.98
      15 157.98
12/01/2026 17:10:02.949 85   157.98
      85 157.98
      85 157.98
12/01/2026 17:09:31.397 2   157.96
      2 157.96
      2 157.96
12/01/2026 17:09:26.640 2   158.00
      2 158.00
      2 158.00
12/01/2026 17:09:13.993 1   157.98
      1 157.98
      1 157.98
12/01/2026 17:09:10.881 7   157.98
      7 157.98
      7 157.98
12/01/2026 17:08:54.939 19   157.92
      19 157.92
      19 157.92
12/01/2026 17:08:51.505 65   157.92
      65 157.92
      65 157.92
12/01/2026 17:08:38.268 1   157.96
      1 157.96
      1 157.96
12/01/2026 17:08:26.899 3   157.94
      3 157.94
      3 157.94
12/01/2026 17:08:08.881 1   157.96
      1 157.96
      1 157.96
12/01/2026 17:08:04.736 10   157.98
      10 157.98
      10 157.98
12/01/2026 17:07:39.488 22   157.90
      12 157.90
      10 157.90
      22 157.90
12/01/2026 17:07:23.510 135   157.94
      135 157.94
      135 157.94
12/01/2026 17:07:08.698 25   157.98
      25 157.98
      25 157.98
12/01/2026 17:06:52.616 27   157.92
      27 157.92
      27 157.92
12/01/2026 17:06:48.689 2   157.94
      2 157.94
      2 157.94
12/01/2026 17:06:23.187 30   158.00
      30 158.00
      30 158.00
12/01/2026 17:06:18.488 50   158.00
      50 158.00
      50 158.00
12/01/2026 17:06:07.390 25   157.98
      25 157.98
      25 157.98
12/01/2026 17:05:53.727 5   158.00
      5 158.00
      5 158.00
12/01/2026 17:05:48.106 5   157.98
      5 157.98
      5 157.98
12/01/2026 17:05:44.023 30   157.94
      30 157.94
      30 157.94
12/01/2026 17:05:13.612 6   157.92
      6 157.92
      6 157.92
12/01/2026 17:04:59.090 70   157.88
      70 157.88
      70 157.88
12/01/2026 17:04:57.028 5   157.92
      5 157.92
      5 157.92
12/01/2026 17:04:49.983 5   157.86
      5 157.86
      5 157.86
12/01/2026 17:04:36.373 31   157.84
      31 157.84
      31 157.84
12/01/2026 17:04:25.795 4   157.90
      4 157.90
      4 157.90
12/01/2026 17:03:56.704 13   157.90
      13 157.90
      13 157.90
12/01/2026 17:03:23.037 2   157.96
      2 157.96
      2 157.96
12/01/2026 17:03:10.620 30   157.92
      30 157.92
      30 157.92
12/01/2026 17:03:09.004 20   157.94
      20 157.94
      20 157.94
12/01/2026 17:03:07.284 31   157.94
      31 157.94
      31 157.94
12/01/2026 17:02:38.090 10   158.00
      10 158.00
      10 158.00
12/01/2026 17:02:30.929 20   157.92
      20 157.92
      20 157.92
12/01/2026 17:02:28.989 2   157.96
      2 157.96
      2 157.96
12/01/2026 17:02:24.281 1   157.90
      1 157.90
      1 157.90
12/01/2026 17:02:18.710 1   157.94
      1 157.94
      1 157.94
12/01/2026 17:02:07.946 2   157.92
      2 157.92
      2 157.92
12/01/2026 17:01:56.779 1   158.00
      1 158.00
      1 158.00
12/01/2026 17:01:52.178 10   157.96
      10 157.96
      10 157.96
12/01/2026 17:01:48.527 5   158.02
      5 158.02
      5 158.02
12/01/2026 17:01:36.202 12   158.02
      12 158.02
      12 158.02
12/01/2026 17:01:35.037 1   158.02
      1 158.02
      1 158.02
12/01/2026 17:01:18.446 5   158.00
      5 158.00
      5 158.00
12/01/2026 17:01:02.762 66   157.96
      66 157.96
      66 157.96
12/01/2026 17:00:46.668 1   157.90
      1 157.90
      1 157.90
12/01/2026 17:00:37.383 5   157.82
      5 157.82
      5 157.82
12/01/2026 17:00:18.937 23   157.86
      23 157.86
      23 157.86
12/01/2026 17:00:05.819 19   157.94
      19 157.94
      19 157.94
12/01/2026 17:00:05.372 1   157.92
      1 157.92
      1 157.92
12/01/2026 16:59:41.017 1   158.00
      1 158.00
      1 158.00
12/01/2026 16:59:39.103 2   157.98
      2 157.98
      2 157.98
12/01/2026 16:59:36.485 10   158.00
      10 158.00
      10 158.00
12/01/2026 16:59:10.454 5   158.00
      5 158.00
      5 158.00
12/01/2026 16:59:05.103 50   157.96
      50 157.96
      50 157.96
12/01/2026 16:58:47.968 8   158.00
      8 158.00
      8 158.00
12/01/2026 16:58:38.024 10   157.94
      10 157.94
      10 157.94
12/01/2026 16:58:29.637 75   157.92
      75 157.92
      75 157.92
12/01/2026 16:58:19.513 1   157.88
      1 157.88
      1 157.88
12/01/2026 16:57:51.812 2   157.78
      2 157.78
      2 157.78
12/01/2026 16:57:51.403 1 000   157.82
      1 000 157.82
      1 000 157.82
12/01/2026 16:57:45.815 30   157.72
      30 157.72
      28 157.72
      2 157.72
12/01/2026 16:57:43.904 16   157.74
      16 157.74
      16 157.74
12/01/2026 16:57:30.420 2   157.80
      2 157.80
      2 157.80
12/01/2026 16:57:29.315 9   157.78
      9 157.78
      9 157.78
12/01/2026 16:57:25.228 50   157.78
      50 157.78
      50 157.78
12/01/2026 16:57:08.590 50   157.74
      50 157.74
      50 157.74
12/01/2026 16:57:02.749 64   157.78
      64 157.78
      64 157.78
12/01/2026 16:56:21.469 199   157.86
      199 157.86
      199 157.86
12/01/2026 16:56:13.846 25   157.80
      25 157.80
      25 157.80
12/01/2026 16:55:49.923 24   157.72
      24 157.72
      24 157.72
12/01/2026 16:55:30.601 4   157.72
      4 157.72
      4 157.72
12/01/2026 16:55:24.178 88   157.76
      88 157.76
      88 157.76
12/01/2026 16:55:18.213 5   157.72
      5 157.72
      5 157.72
12/01/2026 16:54:51.013 260   157.68
      260 157.68
      260 157.68
12/01/2026 16:54:39.289 1   157.72
      1 157.72
      1 157.72
12/01/2026 16:54:31.494 1 000   157.68
      1 000 157.68
      1 000 157.68
12/01/2026 16:54:20.367 10   157.68
      10 157.68
      10 157.68
12/01/2026 16:53:45.469 1   157.68
      1 157.68
      1 157.68
12/01/2026 16:53:39.527 6   157.68
      6 157.68
      6 157.68
12/01/2026 16:53:27.648 3   157.56
      3 157.56
      3 157.56
12/01/2026 16:53:17.483 1   157.58
      1 157.58
      1 157.58
12/01/2026 16:52:46.847 80   157.58
      80 157.58
      80 157.58
12/01/2026 16:52:36.412 6   157.56
      6 157.56
      6 157.56
12/01/2026 16:52:21.123 400   157.56
      400 157.56
      400 157.56
12/01/2026 16:52:09.732 12   157.60
      12 157.60
      12 157.60
12/01/2026 16:51:58.975 6   157.54
      6 157.54
      6 157.54
12/01/2026 16:51:56.080 14   157.48
      14 157.48
      14 157.48
12/01/2026 16:51:52.926 10   157.52
      10 157.52
      10 157.52
12/01/2026 16:51:42.800 9   157.52
      9 157.52
      9 157.52
12/01/2026 16:51:21.253 2   157.62
      2 157.62
      2 157.62
12/01/2026 16:51:14.903 7   157.60
      7 157.60
      7 157.60
12/01/2026 16:51:13.003 5   157.58
      5 157.58
      5 157.58
12/01/2026 16:51:12.232 2   157.54
      2 157.54
      2 157.54
12/01/2026 16:51:06.854 20   157.58
      20 157.58
      20 157.58
12/01/2026 16:50:47.198 10   157.48
      10 157.48
      10 157.48
12/01/2026 16:50:46.167 3   157.50
      3 157.50
      3 157.50
12/01/2026 16:50:15.726 50   157.56
      50 157.56
      50 157.56
12/01/2026 16:49:39.192 1   157.66
      1 157.66
      1 157.66
12/01/2026 16:49:26.099 1   157.52
      1 157.52
      1 157.52
12/01/2026 16:49:22.078 1   157.52
      1 157.52
      1 157.52
12/01/2026 16:49:11.079 30   157.50
      30 157.50
      30 157.50
12/01/2026 16:48:40.043 3   157.46
      3 157.46
      3 157.46
12/01/2026 16:48:28.638 507   157.48
      507 157.48
      507 157.48
12/01/2026 16:47:43.933 3   157.52
      3 157.52
      3 157.52
12/01/2026 16:47:34.618 9   157.50
      9 157.50
      9 157.50
12/01/2026 16:47:30.379 3   157.52
      3 157.52
      3 157.52
12/01/2026 16:47:26.949 3   157.48
      3 157.48
      3 157.48
12/01/2026 16:47:22.780 20   157.48
      20 157.48
      20 157.48
12/01/2026 16:47:04.665 50   157.44
      50 157.44
      50 157.44
12/01/2026 16:47:02.946 1   157.42
      1 157.42
      1 157.42
12/01/2026 16:46:53.038 2   157.46
      2 157.46
      2 157.46
12/01/2026 16:46:14.620 7   157.48
      7 157.48
      7 157.48
12/01/2026 16:46:11.240 60   157.52
      60 157.52
      60 157.52
12/01/2026 16:46:01.530 1   157.52
      1 157.52
      1 157.52
12/01/2026 16:46:00.289 30   157.52
      30 157.52
      30 157.52
12/01/2026 16:45:30.025 111   157.48
      111 157.48
      111 157.48
12/01/2026 16:45:23.769 100   157.50
      70 157.50
      100 157.50
      30 157.50
12/01/2026 16:45:08.251 8   157.66
      8 157.66
      8 157.66
12/01/2026 16:44:59.713 100   157.64
      100 157.64
      100 157.64
12/01/2026 16:44:57.538 2   157.64
      2 157.64
      2 157.64
12/01/2026 16:44:53.195 25   157.68
      25 157.68
      25 157.68
12/01/2026 16:44:45.883 20   157.68
      20 157.68
      20 157.68
12/01/2026 16:44:38.566 6   157.58
      6 157.58
      6 157.58
12/01/2026 16:44:34.560 90   157.52
      90 157.52
      90 157.52
12/01/2026 16:44:11.796 30   157.54
      30 157.54
      30 157.54
12/01/2026 16:43:43.107 141   157.46
      141 157.46
      141 157.46
12/01/2026 16:43:41.851 70   157.46
      70 157.46
      70 157.46
12/01/2026 16:43:33.894 50   157.48
      50 157.48
      50 157.48
12/01/2026 16:43:29.312 20   157.56
      20 157.56
      20 157.56
12/01/2026 16:43:02.381 100   157.52
      100 157.52
      100 157.52
12/01/2026 16:42:55.839 25   157.48
      25 157.48
      25 157.48
12/01/2026 16:42:54.723 508   157.50
      508 157.50
      508 157.50
12/01/2026 16:42:54.571 2   157.48
      2 157.48
      2 157.48
12/01/2026 16:42:46.733 70   157.48
      70 157.48
      70 157.48
12/01/2026 16:42:07.977 10   157.40
      10 157.40
      10 157.40
12/01/2026 16:42:02.240 1   157.38
      1 157.38
      1 157.38
12/01/2026 16:41:45.852 32   157.40
      32 157.40
      32 157.40
12/01/2026 16:41:43.997 19   157.40
      19 157.40
      19 157.40
12/01/2026 16:41:43.396 10   157.38
      10 157.38
      10 157.38
12/01/2026 16:41:39.824 10   157.36
      10 157.36
      10 157.36
12/01/2026 16:41:33.648 10   157.42
      10 157.42
      10 157.42
12/01/2026 16:41:12.888 1   157.38
      1 157.38
      1 157.38
12/01/2026 16:41:11.351 27   157.40
      27 157.40
      27 157.40
12/01/2026 16:40:36.080 3   157.36
      3 157.36
      3 157.36
12/01/2026 16:40:35.100 32   157.32
      32 157.32
      32 157.32
12/01/2026 16:40:23.884 1   157.40
      1 157.40
      1 157.40
12/01/2026 16:40:05.918 1   157.46
      1 157.46
      1 157.46
12/01/2026 16:39:51.619 1   157.46
      1 157.46
      1 157.46
12/01/2026 16:39:44.125 10   157.40
      10 157.40
      10 157.40
12/01/2026 16:39:29.805 90   157.26
      90 157.26
      90 157.26
12/01/2026 16:39:24.061 100   157.30
      100 157.30
      100 157.30
12/01/2026 16:39:05.344 25   157.36
      25 157.36
      25 157.36
12/01/2026 16:38:42.456 50   157.42
      50 157.42
      50 157.42
12/01/2026 16:38:33.751 10   157.44
      10 157.44
      10 157.44
12/01/2026 16:38:26.436 4   157.42
      4 157.42
      4 157.42
12/01/2026 16:38:01.446 31   157.50
      31 157.50
      31 157.50
12/01/2026 16:37:51.499 2   157.50
      2 157.50
      2 157.50
12/01/2026 16:37:38.810 43   157.48
      43 157.48
      43 157.48
12/01/2026 16:37:26.527 3   157.50
      3 157.50
      3 157.50
12/01/2026 16:37:02.076 1   157.42
      1 157.42
      1 157.42
12/01/2026 16:36:27.933 50   157.58
      50 157.58
      50 157.58
12/01/2026 16:36:21.422 32   157.62
      32 157.62
      32 157.62
12/01/2026 16:36:20.156 15   157.66
      15 157.66
      15 157.66
12/01/2026 16:36:13.777 1   157.60
      1 157.60
      1 157.60
12/01/2026 16:35:56.366 10   157.68
      10 157.68
      10 157.68
12/01/2026 16:35:53.156 15   157.64
      15 157.64
      15 157.64
12/01/2026 16:35:51.771 25   157.58
      25 157.58
      25 157.58
12/01/2026 16:35:28.412 10   157.58
      10 157.58
      10 157.58
12/01/2026 16:35:08.565 3   157.56
      3 157.56
      3 157.56
12/01/2026 16:35:04.241 1   157.58
      1 157.58
      1 157.58
12/01/2026 16:34:50.477 17   157.54
      17 157.54
      17 157.54
12/01/2026 16:34:07.381 1   157.56
      1 157.56
      1 157.56
12/01/2026 16:33:52.406 10   157.56
      10 157.56
      10 157.56
12/01/2026 16:33:47.145 1   157.56
      1 157.56
      1 157.56
12/01/2026 16:33:24.015 5   157.68
      5 157.68
      5 157.68
12/01/2026 16:33:08.867 1   157.60
      1 157.60
      1 157.60
12/01/2026 16:32:58.849 2   157.68
      2 157.68
      2 157.68
12/01/2026 16:32:56.337 1   157.64
      1 157.64
      1 157.64
12/01/2026 16:32:50.398 4   157.72
      4 157.72
      4 157.72
12/01/2026 16:32:24.545 32   157.82
      32 157.82
      32 157.82
12/01/2026 16:32:05.540 95   157.86
      95 157.86
      95 157.86
12/01/2026 16:31:48.962 294   157.78
      294 157.78
      294 157.78
12/01/2026 16:31:46.368 30   157.84
      25 157.84
      30 157.84
      5 157.84
12/01/2026 16:31:30.172 80   157.88
      80 157.88
      80 157.88
12/01/2026 16:31:13.306 4   157.96
      4 157.96
      4 157.96
12/01/2026 16:31:13.015 25   157.94
      25 157.94
      25 157.94
12/01/2026 16:31:03.732 10   157.92
      10 157.92
      10 157.92
12/01/2026 16:30:52.867 126   157.92
      126 157.92
      126 157.92
12/01/2026 16:30:44.876 75   157.90
      75 157.90
      75 157.90
12/01/2026 16:30:37.288 260   157.88
      260 157.88
      20 157.88
      240 157.88
12/01/2026 16:30:31.517 129   158.02
      129 158.02
      129 158.02
12/01/2026 16:30:31.245 126   158.04
      126 158.04
      126 158.04
12/01/2026 16:30:13.642 1   158.10
      1 158.10
      1 158.10
12/01/2026 16:29:17.249 40   158.12
      40 158.12
      40 158.12
12/01/2026 16:29:10.444 19   158.08
      19 158.08
      19 158.08
12/01/2026 16:28:41.562 12   158.12
      12 158.12
      12 158.12
12/01/2026 16:28:34.193 100   157.98
      100 157.98
      100 157.98
12/01/2026 16:28:34.100 100   157.98
      100 157.98
      100 157.98
12/01/2026 16:28:33.938 345   158.00
      25 158.00
      300 158.00
      345 158.00
      10 158.00
      10 158.00
12/01/2026 16:28:29.721 50   158.06
      50 158.06
      50 158.06
12/01/2026 16:27:56.452 40   158.02
      40 158.02
      40 158.02
12/01/2026 16:27:38.582 25   158.10
      25 158.10
      25 158.10
12/01/2026 16:27:13.723 14   158.12
      14 158.12
      14 158.12
12/01/2026 16:27:05.657 250   158.12
      250 158.12
      250 158.12
12/01/2026 16:27:05.050 19   158.18
      19 158.18
      19 158.18
12/01/2026 16:26:58.518 20   158.06
      20 158.06
      20 158.06
12/01/2026 16:26:21.532 5   158.12
      5 158.12
      5 158.12
12/01/2026 16:26:20.163 10   158.10
      10 158.10
      10 158.10
12/01/2026 16:26:13.857 1   158.20
      1 158.20
      1 158.20
12/01/2026 16:25:48.903 4   158.12
      4 158.12
      4 158.12
12/01/2026 16:25:46.281 60   158.16
      60 158.16
      60 158.16
12/01/2026 16:25:41.258 250   158.10
      250 158.10
      250 158.10
12/01/2026 16:25:40.251 1   158.14
      1 158.14
      1 158.14
12/01/2026 16:25:32.304 199   158.16
      199 158.16
      199 158.16
12/01/2026 16:25:05.642 5   158.18
      5 158.18
      5 158.18
12/01/2026 16:24:49.929 2   158.20
      2 158.20
      2 158.20
12/01/2026 16:24:38.804 4   158.26
      4 158.26
      4 158.26
12/01/2026 16:23:46.844 62   158.24
      62 158.24
      62 158.24
12/01/2026 16:23:28.924 20   158.24
      20 158.24
      20 158.24
12/01/2026 16:23:27.533 1   158.28
      1 158.28
      1 158.28
12/01/2026 16:23:11.227 20   158.24
      20 158.24
      20 158.24
12/01/2026 16:23:05.350 16   158.30
      16 158.30
      16 158.30
12/01/2026 16:22:55.982 3   158.28
      3 158.28
      3 158.28
12/01/2026 16:22:36.348 50   158.14
      50 158.14
      50 158.14
12/01/2026 16:22:31.426 1   158.24
      1 158.24
      1 158.24
12/01/2026 16:21:54.773 100   158.32
      100 158.32
      100 158.32
12/01/2026 16:21:45.404 9   158.32
      9 158.32
      9 158.32
12/01/2026 16:21:24.711 260   158.34
      260 158.34
      260 158.34
12/01/2026 16:21:19.275 3   158.36
      3 158.36
      3 158.36
12/01/2026 16:21:15.627 4   158.36
      4 158.36
      4 158.36
12/01/2026 16:21:13.085 2   158.32
      2 158.32
      2 158.32
12/01/2026 16:21:03.793 3   158.36
      3 158.36
      3 158.36
12/01/2026 16:20:46.299 1   158.32
      1 158.32
      1 158.32
12/01/2026 16:20:37.929 4   158.36
      4 158.36
      4 158.36
12/01/2026 16:20:36.842 1   158.34
      1 158.34
      1 158.34
12/01/2026 16:20:16.622 1   158.30
      1 158.30
      1 158.30
12/01/2026 16:20:13.264 20   158.30
      20 158.30
      20 158.30
12/01/2026 16:19:57.625 40   158.40
      40 158.40
      40 158.40
12/01/2026 16:19:52.261 1   158.40
      1 158.40
      1 158.40
12/01/2026 16:19:51.829 30   158.42
      30 158.42
      30 158.42
12/01/2026 16:19:42.516 20   158.44
      20 158.44
      20 158.44
12/01/2026 16:19:24.803 15   158.38
      15 158.38
      15 158.38
12/01/2026 16:18:57.414 71   158.42
      71 158.42
      71 158.42
12/01/2026 16:18:45.899 7   158.30
      7 158.30
      7 158.30
12/01/2026 16:18:41.029 4   158.34
      4 158.34
      4 158.34
12/01/2026 16:18:39.533 30   158.30
      30 158.30
      30 158.30
12/01/2026 16:18:35.581 2   158.32
      2 158.32
      2 158.32
12/01/2026 16:18:34.895 8   158.28
      8 158.28
      8 158.28
12/01/2026 16:18:27.030 1   158.34
      1 158.34
      1 158.34
12/01/2026 16:18:26.035 57   158.32
      57 158.32
      57 158.32
12/01/2026 16:18:17.758 10   158.26
      10 158.26
      10 158.26
12/01/2026 16:18:07.417 1   158.32
      1 158.32
      1 158.32
12/01/2026 16:17:59.070 1   158.32
      1 158.32
      1 158.32
12/01/2026 16:17:53.945 20   158.38
      20 158.38
      20 158.38
12/01/2026 16:17:16.949 5   158.32
      5 158.32
      5 158.32
12/01/2026 16:16:56.752 8   158.32
      8 158.32
      8 158.32
12/01/2026 16:16:49.435 150   158.30
      150 158.30
      150 158.30
12/01/2026 16:16:23.163 1   158.44
      1 158.44
      1 158.44
12/01/2026 16:16:10.821 492   158.44
      492 158.44
      492 158.44
12/01/2026 16:16:01.194 6   158.42
      6 158.42
      6 158.42
12/01/2026 16:15:56.062 101   158.44
      25 158.44
      1 158.44
      75 158.44
      1 158.44
      100 158.44
12/01/2026 16:15:30.113 1 300   158.46
      1 300 158.46
      1 300 158.46
12/01/2026 16:15:20.775 1   158.48
      1 158.48
      1 158.48
12/01/2026 16:15:15.559 7   158.44
      7 158.44
      7 158.44
12/01/2026 16:15:15.452 9   158.48
      9 158.48
      9 158.48
12/01/2026 16:15:00.254 15   158.48
      15 158.48
      15 158.48
12/01/2026 16:14:54.507 13   158.44
      13 158.44
      13 158.44

    > >>

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 CET (UTC+1)