CoreWeave Inc.

584

528

75.41

    > >>

Date Time Volume Order Volume Price
01/07/2026 21:59:45.646 7   75.41
      7 75.41
      7 75.41
01/07/2026 21:59:05.475 50   75.42
      50 75.42
      50 75.42
01/07/2026 21:58:17.451 5   75.47
      5 75.47
      5 75.47
01/07/2026 21:57:48.632 1   75.49
      1 75.49
      1 75.49
01/07/2026 21:56:14.766 15   75.43
      15 75.43
      15 75.43
01/07/2026 21:54:50.923 235   75.44
      235 75.44
      235 75.44
01/07/2026 21:54:50.703 227   75.30
      227 75.30
      227 75.30
01/07/2026 21:54:50.446 38   75.24
      38 75.24
      38 75.24
01/07/2026 21:52:59.098 30   74.91
      30 74.91
      30 74.91
01/07/2026 21:50:26.352 40   74.80
      40 74.80
      40 74.80
01/07/2026 21:50:21.543 40   74.85
      40 74.85
      40 74.85
01/07/2026 21:50:15.880 50   74.90
      50 74.90
      50 74.90
01/07/2026 21:49:57.377 250   75.00
      250 75.00
      250 75.00
01/07/2026 21:49:37.436 23   74.91
      23 74.91
      23 74.91
01/07/2026 21:49:30.506 2   75.11
      2 75.11
      2 75.11
01/07/2026 21:48:34.826 717   75.00
      666 75.00
      25 75.00
      717 75.00
      16 75.00
      10 75.00
01/07/2026 21:48:05.730 35   75.06
      35 75.06
      35 75.06
01/07/2026 21:47:34.061 7   75.06
      7 75.06
      7 75.06
01/07/2026 21:47:08.930 12   75.05
      12 75.05
      12 75.05
01/07/2026 21:46:56.081 30   75.08
      30 75.08
      30 75.08
01/07/2026 21:46:48.840 50   75.10
      50 75.10
      50 75.10
01/07/2026 21:45:23.834 22   75.40
      22 75.40
      22 75.40
01/07/2026 21:45:10.182 15   75.55
      15 75.55
      15 75.55
01/07/2026 21:44:35.033 66   75.75
      66 75.75
      66 75.75
01/07/2026 21:43:56.146 25   75.91
      25 75.91
      25 75.91
01/07/2026 21:39:24.916 10   76.50
      10 76.50
      10 76.50
01/07/2026 21:38:54.464 50   76.60
      50 76.60
      50 76.60
01/07/2026 21:36:36.285 50   76.68
      50 76.68
      50 76.68
01/07/2026 21:36:29.241 50   76.66
      50 76.66
      50 76.66
01/07/2026 21:34:48.943 30   76.95
      30 76.95
      30 76.95
01/07/2026 21:30:46.258 14   76.63
      14 76.63
      14 76.63
01/07/2026 21:29:13.589 20   76.79
      20 76.79
      20 76.79
01/07/2026 21:28:50.647 1 075   76.77
      1 075 76.77
      1 075 76.77
01/07/2026 21:27:34.974 4   76.54
      4 76.54
      4 76.54
01/07/2026 21:22:44.445 1   76.96
      1 76.96
      1 76.96
01/07/2026 21:19:20.379 40   76.50
      40 76.50
      40 76.50
01/07/2026 21:14:42.565 14   76.29
      14 76.29
      14 76.29
01/07/2026 21:11:59.854 3   76.35
      3 76.35
      3 76.35
01/07/2026 21:11:28.333 13   76.47
      13 76.47
      13 76.47
01/07/2026 21:10:56.306 10   76.49
      10 76.49
      10 76.49
01/07/2026 21:05:51.981 50   76.21
      50 76.21
      50 76.21
01/07/2026 21:05:42.842 30   76.17
      30 76.17
      30 76.17
01/07/2026 21:03:20.112 3   76.23
      3 76.23
      3 76.23
01/07/2026 21:03:12.686 65   76.20
      65 76.20
      65 76.20
01/07/2026 21:00:40.608 25   76.00
      25 76.00
      25 76.00
01/07/2026 21:00:01.949 3   76.09
      3 76.09
      3 76.09
01/07/2026 20:59:55.895 25   76.12
      25 76.12
      25 76.12
01/07/2026 20:59:02.673 20   76.03
      20 76.03
      20 76.03
01/07/2026 20:58:21.270 40   76.18
      40 76.18
      40 76.18
01/07/2026 20:52:50.478 10   76.35
      10 76.35
      10 76.35
01/07/2026 20:51:33.002 66   76.38
      66 76.38
      66 76.38
01/07/2026 20:50:10.968 15   76.49
      15 76.49
      15 76.49
01/07/2026 20:50:02.109 2   76.39
      2 76.39
      2 76.39
01/07/2026 20:46:56.147 65   76.63
      65 76.63
      65 76.63
01/07/2026 20:45:08.579 65   76.84
      65 76.84
      65 76.84
01/07/2026 20:42:44.909 7   76.79
      7 76.79
      7 76.79
01/07/2026 20:42:24.902 50   76.76
      50 76.76
      50 76.76
01/07/2026 20:40:26.547 20   77.42
      20 77.42
      20 77.42
01/07/2026 20:40:15.525 2   77.44
      2 77.44
      2 77.44
01/07/2026 20:39:13.522 3   77.29
      3 77.29
      3 77.29
01/07/2026 20:37:32.606 50   77.80
      50 77.80
      50 77.80
01/07/2026 20:35:30.623 5   77.63
      5 77.63
      5 77.63
01/07/2026 20:30:20.762 53   77.51
      53 77.51
      53 77.51
01/07/2026 20:29:33.981 10   77.67
      10 77.67
      10 77.67
01/07/2026 20:27:28.373 5   77.54
      5 77.54
      5 77.54
01/07/2026 20:18:14.495 38   77.54
      38 77.54
      38 77.54
01/07/2026 20:16:42.847 10   77.14
      10 77.14
      10 77.14
01/07/2026 20:10:52.249 5   76.93
      5 76.93
      5 76.93
01/07/2026 20:02:44.178 14   76.89
      14 76.89
      14 76.89
01/07/2026 19:57:20.443 50   77.18
      50 77.18
      50 77.18
01/07/2026 19:56:28.322 129   77.15
      129 77.15
      129 77.15
01/07/2026 19:55:36.762 50   77.17
      50 77.17
      50 77.17
01/07/2026 19:54:32.051 4   77.16
      4 77.16
      4 77.16
01/07/2026 19:53:55.633 15   77.16
      15 77.16
      15 77.16
01/07/2026 19:47:41.351 15   76.79
      15 76.79
      15 76.79
01/07/2026 19:40:45.274 20   77.03
      20 77.03
      20 77.03
01/07/2026 19:40:10.009 10   77.03
      10 77.03
      10 77.03
01/07/2026 19:39:42.676 25   76.87
      25 76.87
      25 76.87
01/07/2026 19:37:43.545 13   76.74
      13 76.74
      13 76.74
01/07/2026 19:36:22.003 1   76.91
      1 76.91
      1 76.91
01/07/2026 19:32:47.317 10   76.76
      10 76.76
      10 76.76
01/07/2026 19:31:12.778 32   76.49
      32 76.49
      32 76.49
01/07/2026 19:31:06.817 21   76.70
      21 76.70
      21 76.70
01/07/2026 19:29:33.777 25   76.62
      25 76.62
      25 76.62
01/07/2026 19:29:24.399 100   76.60
      100 76.60
      100 76.60
01/07/2026 19:28:32.422 43   76.46
      43 76.46
      43 76.46
01/07/2026 19:28:01.716 3   76.59
      3 76.59
      3 76.59
01/07/2026 19:27:45.027 4   76.65
      4 76.65
      4 76.65
01/07/2026 19:27:29.048 5   76.71
      5 76.71
      5 76.71
01/07/2026 19:22:10.237 15   76.37
      15 76.37
      15 76.37
01/07/2026 19:18:03.172 250   75.65
      250 75.65
      250 75.65
01/07/2026 19:18:01.559 30   75.80
      30 75.80
      30 75.80
01/07/2026 19:17:05.501 20   75.92
      20 75.92
      20 75.92
01/07/2026 19:13:14.688 3   76.04
      3 76.04
      3 76.04
01/07/2026 19:12:24.952 1   75.94
      1 75.94
      1 75.94
01/07/2026 19:12:05.490 4   75.92
      4 75.92
      4 75.92
01/07/2026 19:08:43.157 3   75.84
      3 75.84
      3 75.84
01/07/2026 19:07:41.876 3   75.48
      3 75.48
      3 75.48
01/07/2026 19:07:34.532 4   75.69
      4 75.69
      4 75.69
01/07/2026 19:07:02.580 10   75.44
      10 75.44
      10 75.44
01/07/2026 19:05:38.593 7   75.78
      7 75.78
      7 75.78
01/07/2026 19:05:32.683 150   75.81
      150 75.81
      150 75.81
01/07/2026 19:02:24.795 10   76.05
      10 76.05
      10 76.05
01/07/2026 19:01:43.908 16   75.85
      16 75.85
      16 75.85
01/07/2026 19:01:17.504 3   76.03
      3 76.03
      3 76.03
01/07/2026 18:59:28.286 50   75.87
      50 75.87
      50 75.87
01/07/2026 18:57:49.299 10   75.96
      10 75.96
      10 75.96
01/07/2026 18:57:03.537 72   75.97
      72 75.97
      72 75.97
01/07/2026 18:52:46.261 250   75.77
      250 75.77
      250 75.77
01/07/2026 18:48:51.708 48   76.16
      48 76.16
      48 76.16
01/07/2026 18:48:18.512 80   76.00
      80 76.00
      80 76.00
01/07/2026 18:45:32.417 10   76.12
      10 76.12
      10 76.12
01/07/2026 18:44:36.421 30   76.15
      30 76.15
      30 76.15
01/07/2026 18:43:36.998 95   75.83
      95 75.83
      95 75.83
01/07/2026 18:43:28.145 8   75.90
      4 75.90
      4 75.90
      8 75.90
01/07/2026 18:43:00.937 10   75.91
      10 75.91
      10 75.91
01/07/2026 18:41:43.960 7   76.09
      7 76.09
      7 76.09
01/07/2026 18:38:59.371 77   76.24
      77 76.24
      77 76.24
01/07/2026 18:38:52.274 6   76.23
      6 76.23
      6 76.23
01/07/2026 18:38:13.808 8   76.03
      8 76.03
      8 76.03
01/07/2026 18:37:47.007 3   76.08
      3 76.08
      3 76.08
01/07/2026 18:36:51.086 14   76.04
      14 76.04
      14 76.04
01/07/2026 18:32:29.268 3   76.37
      3 76.37
      3 76.37
01/07/2026 18:28:49.483 3   76.17
      3 76.17
      3 76.17
01/07/2026 18:28:29.600 3   76.19
      3 76.19
      3 76.19
01/07/2026 18:27:57.360 20   76.12
      20 76.12
      20 76.12
01/07/2026 18:26:49.252 33   76.12
      33 76.12
      33 76.12
01/07/2026 18:23:54.366 250   76.27
      250 76.27
      250 76.27
01/07/2026 18:23:41.653 150   76.32
      150 76.32
      150 76.32
01/07/2026 18:22:46.374 10   76.45
      10 76.45
      10 76.45
01/07/2026 18:08:23.752 30   76.42
      30 76.42
      30 76.42
01/07/2026 18:08:11.187 15   76.44
      15 76.44
      15 76.44
01/07/2026 18:07:20.689 2   76.60
      2 76.60
      2 76.60
01/07/2026 18:05:45.855 50   76.41
      50 76.41
      50 76.41
01/07/2026 18:04:29.480 20   76.56
      20 76.56
      20 76.56
01/07/2026 18:03:49.291 20   76.69
      20 76.69
      20 76.69
01/07/2026 18:03:45.820 1   76.69
      1 76.69
      1 76.69
01/07/2026 18:03:06.566 1   76.72
      1 76.72
      1 76.72
01/07/2026 18:03:05.232 3   76.72
      3 76.72
      3 76.72
01/07/2026 18:01:45.569 150   76.40
      150 76.40
      150 76.40
01/07/2026 18:01:44.493 20   76.42
      20 76.42
      20 76.42
01/07/2026 17:58:32.146 135   76.40
      135 76.40
      135 76.40
01/07/2026 17:56:48.490 10   75.91
      10 75.91
      10 75.91
01/07/2026 17:55:40.067 656   76.01
      656 76.01
      656 76.01
01/07/2026 17:55:32.795 19   75.99
      19 75.99
      19 75.99
01/07/2026 17:52:45.080 21   76.04
      21 76.04
      21 76.04
01/07/2026 17:50:58.272 20   76.00
      20 76.00
      20 76.00
01/07/2026 17:50:19.118 10   76.22
      10 76.22
      10 76.22
01/07/2026 17:50:13.653 4   76.31
      4 76.31
      4 76.31
01/07/2026 17:44:17.511 3   76.68
      3 76.68
      3 76.68
01/07/2026 17:43:07.188 10   76.76
      10 76.76
      10 76.76
01/07/2026 17:42:32.404 25   76.83
      25 76.83
      25 76.83
01/07/2026 17:41:59.257 25   76.75
      25 76.75
      25 76.75
01/07/2026 17:41:05.420 50   76.50
      50 76.50
      50 76.50
01/07/2026 17:39:02.098 25   76.79
      25 76.79
      25 76.79
01/07/2026 17:38:42.262 20   76.79
      20 76.79
      20 76.79
01/07/2026 17:38:38.338 130   76.79
      130 76.79
      130 76.79
01/07/2026 17:37:22.540 25   77.08
      25 77.08
      25 77.08
01/07/2026 17:36:32.293 5   77.00
      5 77.00
      5 77.00
01/07/2026 17:35:48.415 25   77.10
      25 77.10
      25 77.10
01/07/2026 17:33:49.546 30   77.06
      30 77.06
      30 77.06
01/07/2026 17:33:40.929 50   77.03
      50 77.03
      50 77.03
01/07/2026 17:32:27.165 6   77.09
      6 77.09
      6 77.09
01/07/2026 17:32:02.993 13   77.09
      13 77.09
      13 77.09
01/07/2026 17:30:44.063 486   76.85
      486 76.85
      486 76.85
01/07/2026 17:30:38.054 1 500   76.85
      1 500 76.85
      1 500 76.85
01/07/2026 17:30:37.874 1 500   76.85
      1 500 76.85
      1 500 76.85
01/07/2026 17:30:37.797 1 500   76.85
      1 500 76.85
      1 500 76.85
01/07/2026 17:30:28.329 608   76.85
      608 76.85
      304 76.85
      304 76.85
01/07/2026 17:30:28.022 600   76.85
      600 76.85
      600 76.85
01/07/2026 17:30:26.891 706   76.83
      353 76.83
      706 76.83
      353 76.83
01/07/2026 17:30:10.992 600   76.83
      600 76.83
      600 76.83
01/07/2026 17:29:39.375 600   76.70
      600 76.70
      600 76.70
01/07/2026 17:27:48.451 25   76.46
      25 76.46
      25 76.46
01/07/2026 17:27:16.816 50   76.62
      50 76.62
      50 76.62
01/07/2026 17:26:26.164 32   76.44
      32 76.44
      32 76.44
01/07/2026 17:25:57.182 6   76.34
      6 76.34
      6 76.34
01/07/2026 17:24:58.553 30   76.08
      30 76.08
      30 76.08
01/07/2026 17:23:56.041 7   76.41
      7 76.41
      7 76.41
01/07/2026 17:23:41.681 6   76.55
      6 76.55
      6 76.55
01/07/2026 17:23:38.940 26   76.50
      26 76.50
      26 76.50
01/07/2026 17:22:49.048 4   76.50
      4 76.50
      4 76.50
01/07/2026 17:21:40.662 30   76.45
      30 76.45
      30 76.45
01/07/2026 17:21:18.633 200   76.40
      200 76.40
      200 76.40
01/07/2026 17:19:00.939 21   76.32
      21 76.32
      21 76.32
01/07/2026 17:15:36.281 332   75.75
      332 75.75
      332 75.75
01/07/2026 17:15:20.175 1   75.75
      1 75.75
      1 75.75
01/07/2026 17:14:15.149 66   75.51
      66 75.51
      66 75.51
01/07/2026 17:14:00.819 9   75.59
      9 75.59
      9 75.59
01/07/2026 17:13:29.178 3   75.44
      3 75.44
      3 75.44
01/07/2026 17:13:09.506 15   75.38
      15 75.38
      15 75.38
01/07/2026 17:13:00.200 32   75.17
      32 75.17
      32 75.17
01/07/2026 17:10:15.970 7   75.57
      7 75.57
      7 75.57
01/07/2026 17:08:06.894 5   75.80
      5 75.80
      5 75.80
01/07/2026 17:07:12.768 27   76.03
      27 76.03
      27 76.03
01/07/2026 17:06:37.806 76   75.99
      76 75.99
      76 75.99
01/07/2026 17:06:37.577 65   75.99
      65 75.99
      65 75.99
01/07/2026 17:02:17.654 50   75.38
      50 75.38
      50 75.38
01/07/2026 17:02:00.818 33   75.26
      33 75.26
      33 75.26
01/07/2026 17:01:10.408 3   74.97
      3 74.97
      3 74.97
01/07/2026 16:59:24.409 5   74.90
      5 74.90
      5 74.90
01/07/2026 16:58:09.356 22   74.78
      22 74.78
      22 74.78
01/07/2026 16:58:03.616 100   74.83
      100 74.83
      100 74.83
01/07/2026 16:57:57.897 50   74.89
      50 74.89
      50 74.89
01/07/2026 16:56:45.408 75   75.16
      75 75.16
      75 75.16
01/07/2026 16:56:40.020 95   75.17
      95 75.17
      95 75.17
01/07/2026 16:54:54.928 1   75.06
      1 75.06
      1 75.06
01/07/2026 16:54:32.055 24   74.84
      24 74.84
      24 74.84
01/07/2026 16:54:31.997 128   74.84
      15 74.84
      15 74.84
      2 74.84
      90 74.84
      128 74.84
      6 74.84
01/07/2026 16:54:31.843 267   75.00
      70 75.00
      2 75.00
      50 75.00
      267 75.00
      2 75.00
      27 75.00
      16 75.00
      75 75.00
      25 75.00
01/07/2026 16:54:25.470 10   75.07
      10 75.07
      10 75.07
01/07/2026 16:54:25.445 11   75.10
      11 75.10
      11 75.10
01/07/2026 16:54:24.619 10   75.11
      10 75.11
      10 75.11
01/07/2026 16:53:32.862 20   75.55
      20 75.55
      20 75.55
01/07/2026 16:53:30.481 300   75.34
      300 75.34
      300 75.34
01/07/2026 16:52:33.910 100   75.48
      100 75.48
      100 75.48
01/07/2026 16:51:11.332 12   75.44
      12 75.44
      12 75.44
01/07/2026 16:51:04.906 15   75.57
      15 75.57
      15 75.57
01/07/2026 16:50:40.852 4   75.50
      4 75.50
      4 75.50
01/07/2026 16:50:24.201 200   75.88
      200 75.88
      200 75.88
01/07/2026 16:49:10.596 400   75.68
      400 75.68
      400 75.68
01/07/2026 16:46:45.340 10   75.08
      10 75.08
      10 75.08
01/07/2026 16:46:38.405 10   75.35
      10 75.35
      10 75.35
01/07/2026 16:46:27.169 32   75.36
      32 75.36
      32 75.36
01/07/2026 16:45:39.824 4   75.64
      4 75.64
      4 75.64
01/07/2026 16:45:34.409 5   75.66
      5 75.66
      5 75.66
01/07/2026 16:44:53.899 50   75.74
      50 75.74
      50 75.74
01/07/2026 16:44:45.374 15   75.63
      15 75.63
      15 75.63
01/07/2026 16:44:37.901 100   75.65
      100 75.65
      100 75.65
01/07/2026 16:44:11.957 20   75.70
      20 75.70
      20 75.70
01/07/2026 16:43:13.710 10   75.80
      10 75.80
      10 75.80
01/07/2026 16:41:44.679 20   75.78
      20 75.78
      20 75.78
01/07/2026 16:41:13.219 70   75.62
      70 75.62
      70 75.62
01/07/2026 16:40:02.611 3   75.75
      3 75.75
      3 75.75
01/07/2026 16:39:55.460 70   75.69
      70 75.69
      70 75.69
01/07/2026 16:38:41.964 3   75.78
      3 75.78
      3 75.78
01/07/2026 16:38:37.427 1   76.00
      1 76.00
      1 76.00
01/07/2026 16:37:38.039 5   76.10
      5 76.10
      5 76.10
01/07/2026 16:37:36.551 100   76.10
      100 76.10
      100 76.10
01/07/2026 16:37:02.974 100   76.00
      100 76.00
      100 76.00
01/07/2026 16:37:00.920 26   75.99
      26 75.99
      26 75.99
01/07/2026 16:36:58.341 1   75.99
      1 75.99
      1 75.99
01/07/2026 16:36:53.517 172   75.76
      172 75.76
      172 75.76
01/07/2026 16:36:53.428 600   75.76
      600 75.76
      600 75.76
01/07/2026 16:36:25.007 10   75.90
      10 75.90
      10 75.90
01/07/2026 16:36:24.953 462   75.97
      462 75.97
      462 75.97
01/07/2026 16:36:17.923 938   75.97
      338 75.97
      600 75.97
      938 75.97
01/07/2026 16:35:21.360 600   75.97
      600 75.97
      600 75.97
01/07/2026 16:35:13.052 10   75.97
      10 75.97
      10 75.97
01/07/2026 16:34:45.385 15   75.86
      15 75.86
      15 75.86
01/07/2026 16:33:29.038 610   76.00
      610 76.00
      600 76.00
      10 76.00
01/07/2026 16:33:21.067 20   76.14
      20 76.14
      20 76.14
01/07/2026 16:32:18.702 75   76.49
      75 76.49
      75 76.49
01/07/2026 16:31:20.805 2   76.75
      2 76.75
      2 76.75
01/07/2026 16:30:21.249 25   76.77
      25 76.77
      25 76.77
01/07/2026 16:28:42.792 13   76.99
      13 76.99
      13 76.99
01/07/2026 16:27:50.072 4   76.99
      4 76.99
      4 76.99
01/07/2026 16:27:49.048 540   77.00
      540 77.00
      500 77.00
      40 77.00
01/07/2026 16:27:01.763 25   77.15
      25 77.15
      25 77.15
01/07/2026 16:26:54.051 25   77.28
      25 77.28
      25 77.28
01/07/2026 16:26:00.734 70   77.16
      70 77.16
      70 77.16
01/07/2026 16:25:11.745 84   77.18
      84 77.18
      84 77.18
01/07/2026 16:25:08.387 7   77.24
      7 77.24
      7 77.24
01/07/2026 16:23:52.156 8   77.36
      8 77.36
      8 77.36
01/07/2026 16:23:41.941 600   77.36
      600 77.36
      600 77.36
01/07/2026 16:23:00.019 600   77.36
      600 77.36
      600 77.36
01/07/2026 16:22:59.226 20   77.36
      20 77.36
      20 77.36
01/07/2026 16:22:58.040 22   77.36
      22 77.36
      22 77.36
01/07/2026 16:22:57.717 32   77.36
      32 77.36
      32 77.36
01/07/2026 16:22:57.333 10   77.36
      10 77.36
      10 77.36
01/07/2026 16:21:24.389 18   77.44
      18 77.44
      18 77.44
01/07/2026 16:21:23.549 928   77.44
      928 77.44
      600 77.44
      328 77.44
01/07/2026 16:21:10.946 600   77.44
      600 77.44
      600 77.44
01/07/2026 16:20:48.716 173   77.61
      173 77.61
      173 77.61
01/07/2026 16:20:44.928 13   77.65
      13 77.65
      13 77.65
01/07/2026 16:19:30.640 600   77.61
      600 77.61
      600 77.61
01/07/2026 16:19:22.838 20   77.71
      20 77.71
      20 77.71
01/07/2026 16:18:37.003 30   77.80
      30 77.80
      30 77.80
01/07/2026 16:18:21.258 109   77.61
      109 77.61
      109 77.61
01/07/2026 16:18:11.657 30   77.64
      30 77.64
      30 77.64
01/07/2026 16:17:47.536 100   77.69
      100 77.69
      100 77.69
01/07/2026 16:17:18.770 10   77.81
      10 77.81
      10 77.81
01/07/2026 16:15:55.525 50   77.80
      50 77.80
      50 77.80
01/07/2026 16:15:55.388 50   77.81
      50 77.81
      50 77.81
01/07/2026 16:15:08.670 100   78.00
      100 78.00
      100 78.00
01/07/2026 16:14:45.889 12   78.06
      12 78.06
      12 78.06
01/07/2026 16:14:32.691 70   78.16
      70 78.16
      70 78.16
01/07/2026 16:14:11.285 33   78.39
      33 78.39
      33 78.39
01/07/2026 16:13:43.778 19   78.33
      19 78.33
      19 78.33
01/07/2026 16:13:22.959 30   78.27
      30 78.27
      30 78.27
01/07/2026 16:13:02.697 15   78.30
      15 78.30
      15 78.30
01/07/2026 16:12:59.359 38   78.27
      38 78.27
      38 78.27
01/07/2026 16:12:40.207 14   78.21
      14 78.21
      14 78.21
01/07/2026 16:11:46.985 50   78.63
      50 78.63
      50 78.63
01/07/2026 16:11:09.553 1   78.44
      1 78.44
      1 78.44
01/07/2026 16:10:03.538 100   77.79
      100 77.79
      100 77.79
01/07/2026 16:09:46.308 150   77.74
      150 77.74
      150 77.74
01/07/2026 16:09:33.110 45   77.85
      45 77.85
      45 77.85
01/07/2026 16:09:25.374 25   77.72
      25 77.72
      25 77.72
01/07/2026 16:07:43.524 14   78.11
      14 78.11
      14 78.11
01/07/2026 16:06:14.876 45   77.82
      45 77.82
      45 77.82
01/07/2026 16:06:12.206 3   77.86
      3 77.86
      3 77.86
01/07/2026 16:06:04.968 15   78.04
      15 78.04
      15 78.04
01/07/2026 16:05:49.820 50   77.85
      50 77.85
      50 77.85
01/07/2026 16:05:24.178 100   77.70
      100 77.70
      100 77.70
01/07/2026 16:01:41.618 6   77.74
      6 77.74
      6 77.74
01/07/2026 16:01:00.139 30   78.17
      30 78.17
      30 78.17
01/07/2026 16:00:33.811 52   78.03
      52 78.03
      52 78.03
01/07/2026 15:59:49.542 110   78.08
      110 78.08
      110 78.08
01/07/2026 15:58:38.410 550   78.00
      550 78.00
      550 78.00
01/07/2026 15:58:25.578 600   78.00
      600 78.00
      600 78.00
01/07/2026 15:58:19.172 5   78.30
      5 78.30
      5 78.30
01/07/2026 15:58:17.324 40   78.12
      40 78.12
      40 78.12
01/07/2026 15:58:03.606 5   78.38
      5 78.38
      5 78.38
01/07/2026 15:57:16.034 30   78.32
      30 78.32
      30 78.32
01/07/2026 15:56:34.240 4   78.46
      4 78.46
      4 78.46
01/07/2026 15:56:25.858 2   78.29
      2 78.29
      2 78.29
01/07/2026 15:55:39.386 600   77.91
      600 77.91
      600 77.91
01/07/2026 15:55:15.453 1   78.10
      1 78.10
      1 78.10
01/07/2026 15:55:15.245 20   78.08
      20 78.08
      20 78.08
01/07/2026 15:55:00.380 6   78.25
      6 78.25
      6 78.25
01/07/2026 15:54:48.417 150   78.23
      150 78.23
      150 78.23
01/07/2026 15:54:43.288 6   78.36
      6 78.36
      6 78.36
01/07/2026 15:54:36.338 65   78.48
      65 78.48
      65 78.48
01/07/2026 15:53:51.905 75   78.46
      75 78.46
      75 78.46
01/07/2026 15:53:47.258 6   78.54
      6 78.54
      6 78.54
01/07/2026 15:53:37.177 9   78.32
      9 78.32
      9 78.32

    > >>

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)