Tradegate BSX

Nvidia Corp.

1845

1640

200.10

Date	Time	Volume	Order Volume	Price
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
23/09/2026	15:50:15.955	100		200.10
			100	200.10
			100	200.10
23/09/2026	15:50:15.638	100		200.10
			100	200.10
			100	200.10
23/09/2026	15:50:12.403	1		200.10
			1	200.10
			1	200.10
23/09/2026	15:49:35.500	1		200.10
			1	200.10
			1	200.10
23/09/2026	15:49:33.529	5		200.10
			5	200.10
			5	200.10
23/09/2026	15:49:26.787	9		200.05
			9	200.05
			9	200.05
23/09/2026	15:49:23.613	23		200.10
			23	200.10
			23	200.10
23/09/2026	15:49:00.005	20		200.05
			20	200.05
			20	200.05
23/09/2026	15:48:46.319	17		200.00
			17	200.00
			17	200.00
23/09/2026	15:48:44.875	1		200.15
			1	200.15
			1	200.15
23/09/2026	15:48:32.941	4		200.40
			4	200.40
			4	200.40
23/09/2026	15:48:21.091	100		200.40
			100	200.40
			100	200.40
23/09/2026	15:48:20.796	100		200.40
			100	200.40
			100	200.40
23/09/2026	15:48:20.441	100		200.40
			100	200.40
			100	200.40
23/09/2026	15:48:20.136	100		200.40
			100	200.40
			100	200.40
23/09/2026	15:48:19.855	100		200.40
			100	200.40
			100	200.40
23/09/2026	15:48:16.038	2		200.30
			2	200.30
			2	200.30
23/09/2026	15:48:12.878	2		200.35
			2	200.35
			2	200.35
23/09/2026	15:48:11.790	4		200.40
			4	200.40
			4	200.40
23/09/2026	15:47:58.398	1		200.25
			1	200.25
			1	200.25
23/09/2026	15:47:28.162	2		200.10
			2	200.10
			2	200.10
23/09/2026	15:47:14.364	11		200.05
			11	200.05
			11	200.05
23/09/2026	15:46:57.191	25		200.20
			25	200.20
			25	200.20
23/09/2026	15:44:38.593	2		200.55
			2	200.55
			2	200.55
23/09/2026	15:44:08.194	5		200.35
			5	200.35
			5	200.35
23/09/2026	15:44:05.052	3		200.35
			3	200.35
			3	200.35
23/09/2026	15:44:02.896	1		200.45
			1	200.45
			1	200.45
23/09/2026	15:43:41.755	1		200.25
			1	200.25
			1	200.25
23/09/2026	15:43:38.920	30		200.30
			30	200.30
			30	200.30
23/09/2026	15:43:34.984	44		200.35
			44	200.35
			44	200.35
23/09/2026	15:43:33.450	498		200.35
			498	200.35
			498	200.35
23/09/2026	15:43:26.899	67		200.40
			67	200.40
			67	200.40
23/09/2026	15:43:26.076	10		200.30
			10	200.30
			10	200.30
23/09/2026	15:43:08.965	400		200.40
			400	200.40
			400	200.40
23/09/2026	15:42:48.888	20		200.30
			20	200.30
			20	200.30
23/09/2026	15:42:45.527	1		200.25
			1	200.25
			1	200.25
23/09/2026	15:42:36.303	5		200.10
			5	200.10
			5	200.10
23/09/2026	15:42:35.997	1		200.20
			1	200.20
			1	200.20
23/09/2026	15:42:29.629	20		200.25
			20	200.25
			20	200.25
23/09/2026	15:42:20.834	500		200.05
			500	200.05
			500	200.05
23/09/2026	15:42:18.555	25		199.96
			25	199.96
			25	199.96
23/09/2026	15:42:14.720	15		199.96
			15	199.96
			15	199.96
23/09/2026	15:41:56.028	1		199.96
			1	199.96
			1	199.96
23/09/2026	15:41:45.929	1		200.05
			1	200.05
			1	200.05
23/09/2026	15:41:45.587	30		199.94
			30	199.94
			30	199.94
23/09/2026	15:41:37.898	6		200.10
			6	200.10
			6	200.10
23/09/2026	15:41:34.741	8		200.10
			8	200.10
			8	200.10
23/09/2026	15:41:32.968	25		200.10
			25	200.10
			25	200.10
23/09/2026	15:41:07.377	1		199.90
			1	199.90
			1	199.90
23/09/2026	15:40:53.674	2		199.94
			2	199.94
			2	199.94
23/09/2026	15:40:41.997	1		200.05
			1	200.05
			1	200.05
23/09/2026	15:40:36.986	4		199.96
			4	199.96
			4	199.96
23/09/2026	15:40:35.631	60		200.05
			60	200.05
			60	200.05
23/09/2026	15:40:25.608	4		199.92
			4	199.92
			4	199.92
23/09/2026	15:40:23.373	8		199.98
			8	199.98
			8	199.98
23/09/2026	15:40:22.815	100		199.88
			100	199.88
			100	199.88
23/09/2026	15:39:54.361	378		200.25
			378	200.25
			378	200.25
23/09/2026	15:39:49.970	60		200.25
			60	200.25
			60	200.25
23/09/2026	15:39:42.899	60		200.30
			60	200.30
			60	200.30
23/09/2026	15:39:38.005	20		200.20
			20	200.20
			20	200.20
23/09/2026	15:39:35.287	200		200.20
			200	200.20
			200	200.20
23/09/2026	15:39:25.848	75		200.00
			75	200.00
			75	200.00
23/09/2026	15:39:12.231	37		199.70
			37	199.70
			37	199.70
23/09/2026	15:39:09.803	1		199.64
			1	199.64
			1	199.64
23/09/2026	15:38:32.024	1		199.90
			1	199.90
			1	199.90
23/09/2026	15:38:24.769	400		200.00
			400	200.00
			400	200.00
23/09/2026	15:38:17.625	60		200.05
			60	200.05
			60	200.05
23/09/2026	15:37:14.157	9		200.30
			9	200.30
			9	200.30
23/09/2026	15:37:11.618	8		200.40
			8	200.40
			8	200.40
23/09/2026	15:35:56.783	50		200.45
			50	200.45
			50	200.45
23/09/2026	15:35:39.196	50		200.40
			50	200.40
			50	200.40
23/09/2026	15:35:36.573	15		200.40
			15	200.40
			15	200.40
23/09/2026	15:35:26.280	150		200.50
			150	200.50
			150	200.50
23/09/2026	15:35:25.659	142		200.50
			22	200.50
			142	200.50
			100	200.50
			20	200.50
23/09/2026	15:35:19.062	10		200.35
			10	200.35
			10	200.35
23/09/2026	15:35:18.091	20		200.35
			20	200.35
			20	200.35
23/09/2026	15:35:11.117	1		200.25
			1	200.25
			1	200.25
23/09/2026	15:35:04.583	4		200.20
			4	200.20
			4	200.20
23/09/2026	15:34:48.469	100		200.45
			100	200.45
			100	200.45
23/09/2026	15:34:33.412	499		200.40
			499	200.40
			499	200.40
23/09/2026	15:34:30.533	60		200.35
			60	200.35
			60	200.35
23/09/2026	15:34:29.179	50		200.45
			50	200.45
			50	200.45
23/09/2026	15:34:01.053	500		200.30
			500	200.30
			500	200.30
23/09/2026	15:33:44.479	150		200.10
			150	200.10
			150	200.10
23/09/2026	15:33:35.732	10		199.88
			10	199.88
			10	199.88
23/09/2026	15:33:33.668	10		199.84
			10	199.84
			10	199.84
23/09/2026	15:33:07.392	5		199.80
			5	199.80
			5	199.80
23/09/2026	15:32:16.102	10		199.54
			10	199.54
			10	199.54
23/09/2026	15:31:32.922	50		199.74
			50	199.74
			50	199.74
23/09/2026	15:31:17.371	51		199.86
			51	199.86
			51	199.86
23/09/2026	15:30:53.283	1		200.15
			1	200.15
			1	200.15
23/09/2026	15:30:29.796	10		200.10
			10	200.10
			10	200.10
23/09/2026	15:30:17.378	1		200.00
			1	200.00
			1	200.00
23/09/2026	15:30:17.131	10		200.15
			10	200.15
			10	200.15
23/09/2026	15:30:17.034	1 000		200.15
			4	200.15
			500	200.15
			10	200.15
			200	200.15
			37	200.15
			59	200.15
			5	200.15
			77	200.15
			1 000	200.15
			50	200.15
			48	200.15
			10	200.15
23/09/2026	15:30:16.922	18		199.96
			8	199.96
			18	199.96
			10	199.96
23/09/2026	15:30:14.733	15		199.94
			15	199.94
			15	199.94
23/09/2026	15:29:53.069	510		199.40
			93	199.40
			1	199.40
			100	199.40
			500	199.40
			316	199.40
			10	199.40
23/09/2026	15:28:40.010	1		199.44
			1	199.44
			1	199.44
23/09/2026	15:28:39.322	51		199.44
			51	199.44
			51	199.44
23/09/2026	15:28:30.898	13		199.30
			13	199.30
			13	199.30
23/09/2026	15:28:29.315	10		199.24
			10	199.24
			10	199.24
23/09/2026	15:28:21.906	20		199.40
			20	199.40
			20	199.40
23/09/2026	15:28:19.725	1		199.40
			1	199.40
			1	199.40
23/09/2026	15:28:14.685	30		199.42
			30	199.42
			30	199.42
23/09/2026	15:28:11.739	1		199.50
			1	199.50
			1	199.50
23/09/2026	15:27:55.579	390		199.78
			390	199.78
			390	199.78
23/09/2026	15:27:54.916	2		199.68
			2	199.68
			2	199.68
23/09/2026	15:27:46.757	500		199.74
			500	199.74
			500	199.74
23/09/2026	15:26:53.550	7		199.92
			7	199.92
			7	199.92
23/09/2026	15:26:35.704	2		199.92
			2	199.92
			2	199.92
23/09/2026	15:26:35.138	3		199.92
			3	199.92
			3	199.92
23/09/2026	15:26:28.878	1		199.96
			1	199.96
			1	199.96
23/09/2026	15:26:18.462	1		199.98
			1	199.98
			1	199.98
23/09/2026	15:26:01.454	51		199.84
			51	199.84
			51	199.84
23/09/2026	15:25:50.760	30		199.82
			30	199.82
			30	199.82
23/09/2026	15:25:20.984	30		199.70
			30	199.70
			30	199.70
23/09/2026	15:25:10.452	500		199.74
			500	199.74
			500	199.74
23/09/2026	15:25:10.213	150		199.74
			150	199.74
			150	199.74
23/09/2026	15:24:56.310	2		199.74
			2	199.74
			2	199.74
23/09/2026	15:24:33.308	55		199.74
			55	199.74
			55	199.74
23/09/2026	15:24:31.417	20		199.74
			20	199.74
			20	199.74
23/09/2026	15:24:12.356	20		199.76
			20	199.76
			20	199.76
23/09/2026	15:23:40.845	10		199.66
			10	199.66
			10	199.66
23/09/2026	15:23:34.493	1		199.74
			1	199.74
			1	199.74
23/09/2026	15:23:26.916	71		199.66
			71	199.66
			71	199.66
23/09/2026	15:23:15.450	1		199.76
			1	199.76
			1	199.76
23/09/2026	15:23:08.983	20		199.72
			20	199.72
			20	199.72
23/09/2026	15:23:07.811	2		199.76
			2	199.76
			2	199.76
23/09/2026	15:22:49.768	58		199.82
			58	199.82
			58	199.82
23/09/2026	15:22:49.611	205		199.82
			205	199.82
			205	199.82
23/09/2026	15:22:49.413	90		199.82
			29	199.82
			32	199.82
			29	199.82
			90	199.82
23/09/2026	15:22:49.350	5		199.82
			5	199.82
			5	199.82
23/09/2026	15:22:40.731	28		199.82
			28	199.82
			28	199.82
23/09/2026	15:22:13.883	1		199.76
			1	199.76
			1	199.76
23/09/2026	15:21:42.306	45		199.70
			45	199.70
			45	199.70
23/09/2026	15:21:31.639	3		199.60
			3	199.60
			3	199.60
23/09/2026	15:21:26.849	1		199.64
			1	199.64
			1	199.64
23/09/2026	15:21:06.812	25		199.60
			25	199.60
			25	199.60
23/09/2026	15:20:34.963	3		199.56
			3	199.56
			3	199.56
23/09/2026	15:20:31.900	1		199.62
			1	199.62
			1	199.62
23/09/2026	15:20:11.294	1		199.62
			1	199.62
			1	199.62
23/09/2026	15:19:37.121	12		199.44
			12	199.44
			12	199.44
23/09/2026	15:19:31.527	2		199.54
			2	199.54
			2	199.54
23/09/2026	15:19:25.878	5		199.46
			5	199.46
			5	199.46
23/09/2026	15:17:21.273	13		199.50
			1	199.50
			13	199.50
			12	199.50
23/09/2026	15:15:31.983	39		199.62
			39	199.62
			39	199.62
23/09/2026	15:15:29.451	45		199.70
			45	199.70
			45	199.70
23/09/2026	15:15:23.105	130		199.78
			17	199.78
			130	199.78
			113	199.78
23/09/2026	15:13:40.515	2		199.70
			2	199.70
			2	199.70
23/09/2026	15:13:22.250	43		199.60
			43	199.60
			43	199.60
23/09/2026	15:11:52.501	12		199.50
			12	199.50
			12	199.50
23/09/2026	15:11:08.755	67		199.50
			67	199.50
			67	199.50
23/09/2026	15:11:07.374	10		199.48
			10	199.48
			10	199.48
23/09/2026	15:10:56.970	37		199.52
			37	199.52
			37	199.52
23/09/2026	15:10:48.198	2		199.54
			2	199.54
			2	199.54
23/09/2026	15:10:45.730	1		199.52
			1	199.52
			1	199.52
23/09/2026	15:10:08.270	5		199.44
			5	199.44
			5	199.44
23/09/2026	15:09:19.486	1		199.48
			1	199.48
			1	199.48
23/09/2026	15:09:07.229	10		199.38
			10	199.38
			10	199.38
23/09/2026	15:09:06.673	25		199.38
			25	199.38
			25	199.38
23/09/2026	15:09:06.616	25		199.38
			25	199.38
			25	199.38
23/09/2026	15:08:35.629	10		199.44
			10	199.44
			10	199.44
23/09/2026	15:08:14.767	14		199.38
			14	199.38
			14	199.38
23/09/2026	15:08:05.044	5		199.46
			5	199.46
			5	199.46
23/09/2026	15:06:17.809	31		199.56
			31	199.56
			31	199.56
23/09/2026	15:05:55.076	100		199.48
			100	199.48
			100	199.48
23/09/2026	15:05:19.619	100		199.46
			100	199.46
			100	199.46
23/09/2026	15:04:55.029	10		199.46
			10	199.46
			10	199.46
23/09/2026	15:04:44.128	1		199.46
			1	199.46
			1	199.46
23/09/2026	15:03:05.769	10		199.52
			10	199.52
			10	199.52
23/09/2026	15:02:22.998	20		199.40
			20	199.40
			20	199.40
23/09/2026	15:02:05.013	3		199.38
			3	199.38
			3	199.38
23/09/2026	15:01:47.736	1		199.46
			1	199.46
			1	199.46
23/09/2026	15:01:38.197	1		199.40
			1	199.40
			1	199.40
23/09/2026	15:00:22.809	29		199.56
			29	199.56
			29	199.56
23/09/2026	15:00:18.787	1		199.52
			1	199.52
			1	199.52
23/09/2026	15:00:03.698	1		199.58
			1	199.58
			1	199.58
23/09/2026	14:59:57.485	40		199.54
			40	199.54
			40	199.54
23/09/2026	14:59:38.973	1		199.58
			1	199.58
			1	199.58
23/09/2026	14:59:32.191	29		199.58
			29	199.58
			29	199.58
23/09/2026	14:57:00.700	10		199.50
			10	199.50
			10	199.50
23/09/2026	14:56:36.428	1		199.50
			1	199.50
			1	199.50
23/09/2026	14:54:32.981	1		199.54
			1	199.54
			1	199.54
23/09/2026	14:53:14.543	10		199.58
			10	199.58
			10	199.58
23/09/2026	14:53:12.157	103		199.56
			103	199.56
			103	199.56
23/09/2026	14:52:49.853	5		199.54
			5	199.54
			5	199.54
23/09/2026	14:51:50.145	50		199.56
			50	199.56
			50	199.56
23/09/2026	14:51:30.552	40		199.64
			40	199.64
			40	199.64
23/09/2026	14:50:34.179	4		199.54
			4	199.54
			4	199.54
23/09/2026	14:49:40.167	50		199.58
			50	199.58
			50	199.58
23/09/2026	14:48:46.595	7		199.58
			7	199.58
			7	199.58
23/09/2026	14:46:51.644	8		199.52
			8	199.52
			8	199.52
23/09/2026	14:46:20.229	1		199.52
			1	199.52
			1	199.52
23/09/2026	14:45:40.101	1		199.52
			1	199.52
			1	199.52
23/09/2026	14:45:33.523	50		199.46
			50	199.46
			50	199.46
23/09/2026	14:45:32.802	1		199.46
			1	199.46
			1	199.46
23/09/2026	14:45:26.786	1		199.44
			1	199.44
			1	199.44
23/09/2026	14:45:05.029	3		199.38
			3	199.38
			3	199.38
23/09/2026	14:44:32.427	2		199.38
			2	199.38
			2	199.38
23/09/2026	14:43:50.911	500		199.42
			500	199.42
			500	199.42
23/09/2026	14:43:37.007	25		199.44
			25	199.44
			25	199.44
23/09/2026	14:42:54.313	4		199.56
			4	199.56
			4	199.56
23/09/2026	14:42:51.382	85		199.62
			85	199.62
			85	199.62
23/09/2026	14:42:47.885	5		199.52
			5	199.52
			5	199.52
23/09/2026	14:42:42.808	8		199.46
			8	199.46
			8	199.46
23/09/2026	14:42:20.361	51		199.46
			51	199.46
			51	199.46
23/09/2026	14:42:04.969	3		199.52
			3	199.52
			3	199.52
23/09/2026	14:41:52.541	2		199.66
			2	199.66
			2	199.66
23/09/2026	14:41:38.006	20		199.66
			20	199.66
			20	199.66
23/09/2026	14:40:52.292	6		199.78
			6	199.78
			6	199.78
23/09/2026	14:40:51.831	61		199.72
			61	199.72
			61	199.72
23/09/2026	14:40:07.744	61		199.76
			61	199.76
			61	199.76
23/09/2026	14:40:03.526	21		199.74
			21	199.74
			21	199.74
23/09/2026	14:40:03.206	21		199.74
			21	199.74
			21	199.74
23/09/2026	14:39:58.956	100		199.72
			100	199.72
			100	199.72
23/09/2026	14:39:48.947	1		199.78
			1	199.78
			1	199.78
23/09/2026	14:38:49.230	420		199.62
			420	199.62
			420	199.62
23/09/2026	14:38:29.448	6		199.70
			6	199.70
			6	199.70
23/09/2026	14:38:29.246	50		199.62
			50	199.62
			50	199.62
23/09/2026	14:38:15.056	124		199.64
			124	199.64
			124	199.64
23/09/2026	14:38:14.972	6		199.64
			6	199.64
			6	199.64
23/09/2026	14:38:04.729	7		199.60
			7	199.60
			7	199.60
23/09/2026	14:37:47.673	25		199.66
			25	199.66
			25	199.66
23/09/2026	14:37:34.766	3		199.66
			3	199.66
			3	199.66
23/09/2026	14:37:34.303	70		199.72
			70	199.72
			70	199.72
23/09/2026	14:36:57.210	15		199.78
			15	199.78
			15	199.78
23/09/2026	14:36:13.015	5		199.84
			5	199.84
			5	199.84
23/09/2026	14:34:59.265	16		199.80
			16	199.80
			16	199.80
23/09/2026	14:34:47.841	1		199.80
			1	199.80
			1	199.80
23/09/2026	14:34:36.906	1		199.86
			1	199.86
			1	199.86
23/09/2026	14:34:31.762	4		199.86
			4	199.86
			4	199.86
23/09/2026	14:34:15.768	1		199.86
			1	199.86
			1	199.86
23/09/2026	14:33:11.442	1		199.90
			1	199.90
			1	199.90
23/09/2026	14:32:44.653	10		199.82
			10	199.82
			10	199.82
23/09/2026	14:32:40.882	5		199.82
			5	199.82
			5	199.82
23/09/2026	14:32:39.817	51		199.82
			51	199.82
			51	199.82
23/09/2026	14:32:14.791	100		199.80
			100	199.80
			100	199.80
23/09/2026	14:32:11.535	1		199.78
			1	199.78
			1	199.78
23/09/2026	14:32:08.125	5		199.82
			5	199.82
			5	199.82
23/09/2026	14:32:07.960	28		199.82
			28	199.82
			28	199.82
23/09/2026	14:32:04.079	61		199.76
			61	199.76
			61	199.76
23/09/2026	14:32:00.121	1		199.74
			1	199.74
			1	199.74
23/09/2026	14:31:59.442	26		199.74
			26	199.74
			26	199.74
23/09/2026	14:31:53.385	1		199.74
			1	199.74
			1	199.74
23/09/2026	14:31:40.647	100		199.82
			100	199.82
			100	199.82
23/09/2026	14:31:22.900	105		199.72
			105	199.72
			105	199.72
23/09/2026	14:31:11.522	1		199.84
			1	199.84
			1	199.84
23/09/2026	14:31:00.594	1		199.80
			1	199.80
			1	199.80
23/09/2026	14:31:00.276	1		199.80
			1	199.80
			1	199.80
23/09/2026	14:30:56.049	2		199.80
			2	199.80
			2	199.80
23/09/2026	14:30:54.968	19		199.86
			19	199.86
			19	199.86
23/09/2026	14:30:54.879	2		199.86
			2	199.86
			2	199.86
23/09/2026	14:30:05.763	1		199.72
			1	199.72
			1	199.72
23/09/2026	14:29:05.067	17		199.62
			17	199.62
			17	199.62

> >>

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: 414.30 / Ask: 414.40
Volume: 89 105
-3.92%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/09/2026 @ 16:06:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice