Nvidia Corp.

1879

1130

156.38

    > >>

Date Time Volume Order Volume Price
12/01/2026 11:19:28.024 1   156.38
      1 156.38
      1 156.38
12/01/2026 11:19:06.207 1   156.32
      1 156.32
      1 156.32
12/01/2026 11:19:01.456 1   156.34
      1 156.34
      1 156.34
12/01/2026 11:18:59.347 11   156.40
      11 156.40
      11 156.40
12/01/2026 11:18:35.248 4   156.32
      4 156.32
      4 156.32
12/01/2026 11:18:28.223 70   156.30
      70 156.30
      70 156.30
12/01/2026 11:18:26.435 3   156.30
      3 156.30
      3 156.30
12/01/2026 11:18:17.199 1   156.30
      1 156.30
      1 156.30
12/01/2026 11:18:11.733 1   156.40
      1 156.40
      1 156.40
12/01/2026 11:17:53.747 5   156.36
      5 156.36
      5 156.36
12/01/2026 11:17:22.826 38   156.32
      38 156.32
      38 156.32
12/01/2026 11:16:49.159 27   156.20
      27 156.20
      27 156.20
12/01/2026 11:16:30.340 10   156.20
      10 156.20
      10 156.20
12/01/2026 11:16:29.439 5   156.20
      5 156.20
      5 156.20
12/01/2026 11:16:09.892 20   156.28
      20 156.28
      20 156.28
12/01/2026 11:15:56.112 127   156.26
      120 156.26
      1 156.26
      1 156.26
      6 156.26
      1 156.26
      125 156.26
12/01/2026 11:15:10.957 95   156.22
      95 156.22
      95 156.22
12/01/2026 11:14:57.859 500   156.28
      500 156.28
      500 156.28
12/01/2026 11:14:54.632 23   156.28
      23 156.28
      23 156.28
12/01/2026 11:14:49.945 5   156.26
      5 156.26
      5 156.26
12/01/2026 11:14:46.570 92   156.22
      92 156.22
      92 156.22
12/01/2026 11:14:36.545 60   156.20
      60 156.20
      10 156.20
      50 156.20
12/01/2026 11:14:22.881 60   156.26
      60 156.26
      60 156.26
12/01/2026 11:14:00.187 7   156.26
      7 156.26
      7 156.26
12/01/2026 11:13:31.873 250   156.22
      250 156.22
      250 156.22
12/01/2026 11:13:17.640 60   156.22
      60 156.22
      60 156.22
12/01/2026 11:13:11.982 70   156.22
      70 156.22
      70 156.22
12/01/2026 11:13:11.448 2   156.22
      2 156.22
      2 156.22
12/01/2026 11:13:07.050 7   156.28
      7 156.28
      7 156.28
12/01/2026 11:12:45.431 8   156.32
      8 156.32
      8 156.32
12/01/2026 11:12:44.398 34   156.34
      34 156.34
      34 156.34
12/01/2026 11:12:39.303 1   156.34
      1 156.34
      1 156.34
12/01/2026 11:12:03.056 95   156.36
      95 156.36
      95 156.36
12/01/2026 11:11:07.050 21   156.38
      21 156.38
      21 156.38
12/01/2026 11:10:26.161 150   156.30
      140 156.30
      150 156.30
      10 156.30
12/01/2026 11:09:34.039 100   156.36
      100 156.36
      100 156.36
12/01/2026 11:09:14.067 25   156.36
      25 156.36
      25 156.36
12/01/2026 11:09:03.331 20   156.38
      20 156.38
      20 156.38
12/01/2026 11:09:03.036 63   156.38
      63 156.38
      63 156.38
12/01/2026 11:08:40.841 7   156.32
      7 156.32
      7 156.32
12/01/2026 11:08:39.755 31   156.40
      31 156.40
      31 156.40
12/01/2026 11:08:32.647 2   156.40
      2 156.40
      2 156.40
12/01/2026 11:08:05.837 38   156.38
      1 156.38
      38 156.38
      37 156.38
12/01/2026 11:07:52.186 50   156.32
      50 156.32
      50 156.32
12/01/2026 11:07:28.628 24   156.40
      24 156.40
      24 156.40
12/01/2026 11:07:00.045 20   156.40
      20 156.40
      20 156.40
12/01/2026 11:06:40.296 100   156.34
      20 156.34
      75 156.34
      100 156.34
      5 156.34
12/01/2026 11:06:30.988 1   156.40
      1 156.40
      1 156.40
12/01/2026 11:06:29.983 1   156.46
      1 156.46
      1 156.46
12/01/2026 11:06:06.124 12   156.42
      12 156.42
      12 156.42
12/01/2026 11:05:42.289 170   156.44
      170 156.44
      170 156.44
12/01/2026 11:05:31.176 48   156.32
      48 156.32
      38 156.32
      10 156.32
12/01/2026 11:05:29.860 300   156.40
      300 156.40
      300 156.40
12/01/2026 11:05:27.274 202   156.38
      130 156.38
      202 156.38
      72 156.38
12/01/2026 11:05:21.821 31   156.32
      30 156.32
      31 156.32
      1 156.32
12/01/2026 11:04:42.100 31   156.38
      31 156.38
      31 156.38
12/01/2026 11:04:39.881 1   156.38
      1 156.38
      1 156.38
12/01/2026 11:04:37.667 13   156.38
      13 156.38
      13 156.38
12/01/2026 11:04:27.098 3   156.30
      3 156.30
      3 156.30
12/01/2026 11:04:22.913 20   156.30
      20 156.30
      20 156.30
12/01/2026 11:04:20.169 60   156.38
      60 156.38
      60 156.38
12/01/2026 11:04:09.452 12   156.30
      12 156.30
      12 156.30
12/01/2026 11:03:57.902 4   156.38
      4 156.38
      4 156.38
12/01/2026 11:03:53.183 32   156.36
      32 156.36
      32 156.36
12/01/2026 11:03:52.842 50   156.30
      50 156.30
      50 156.30
12/01/2026 11:03:35.449 86   156.34
      86 156.34
      86 156.34
12/01/2026 11:03:25.057 6   156.28
      6 156.28
      6 156.28
12/01/2026 11:03:13.474 28   156.28
      28 156.28
      28 156.28
12/01/2026 11:03:00.347 1   156.32
      1 156.32
      1 156.32
12/01/2026 11:02:45.982 25   156.42
      25 156.42
      25 156.42
12/01/2026 11:02:44.631 15   156.40
      15 156.40
      15 156.40
12/01/2026 11:02:35.579 6   156.34
      6 156.34
      6 156.34
12/01/2026 11:02:25.309 20   156.44
      20 156.44
      20 156.44
12/01/2026 11:02:25.227 1   156.44
      1 156.44
      1 156.44
12/01/2026 11:01:46.474 4   156.38
      4 156.38
      4 156.38
12/01/2026 11:01:43.870 1   156.38
      1 156.38
      1 156.38
12/01/2026 11:01:07.203 25   156.38
      25 156.38
      25 156.38
12/01/2026 11:01:03.729 64   156.40
      64 156.40
      64 156.40
12/01/2026 11:00:55.112 5   156.30
      5 156.30
      5 156.30
12/01/2026 11:00:52.248 8   156.30
      8 156.30
      8 156.30
12/01/2026 11:00:35.895 20   156.30
      20 156.30
      20 156.30
12/01/2026 11:00:21.685 2   156.30
      2 156.30
      2 156.30
12/01/2026 11:00:21.591 100   156.30
      100 156.30
      100 156.30
12/01/2026 11:00:05.225 10   156.32
      10 156.32
      10 156.32
12/01/2026 11:00:05.167 1   156.42
      1 156.42
      1 156.42
12/01/2026 11:00:01.844 1   156.38
      1 156.38
      1 156.38
12/01/2026 10:59:40.324 7   156.28
      7 156.28
      7 156.28
12/01/2026 10:59:27.438 3   156.26
      3 156.26
      3 156.26
12/01/2026 10:59:09.528 13   156.38
      13 156.38
      13 156.38
12/01/2026 10:58:45.867 97   156.28
      97 156.28
      97 156.28
12/01/2026 10:58:39.308 35   156.26
      6 156.26
      35 156.26
      24 156.26
      5 156.26
12/01/2026 10:58:16.886 500   156.26
      500 156.26
      500 156.26
12/01/2026 10:57:52.158 3   156.38
      3 156.38
      3 156.38
12/01/2026 10:57:21.939 7   156.42
      7 156.42
      7 156.42
12/01/2026 10:57:19.485 7   156.42
      7 156.42
      7 156.42
12/01/2026 10:57:19.369 3   156.32
      3 156.32
      3 156.32
12/01/2026 10:57:18.866 1   156.42
      1 156.42
      1 156.42
12/01/2026 10:57:07.025 26   156.42
      26 156.42
      26 156.42
12/01/2026 10:57:05.436 40   156.32
      40 156.32
      40 156.32
12/01/2026 10:56:35.239 2   156.32
      2 156.32
      2 156.32
12/01/2026 10:56:05.307 1   156.28
      1 156.28
      1 156.28
12/01/2026 10:55:59.170 1   156.36
      1 156.36
      1 156.36
12/01/2026 10:55:33.985 300   156.40
      300 156.40
      300 156.40
12/01/2026 10:55:19.596 1   156.46
      1 156.46
      1 156.46
12/01/2026 10:55:17.626 1   156.38
      1 156.38
      1 156.38
12/01/2026 10:55:04.948 4   156.46
      4 156.46
      4 156.46
12/01/2026 10:55:02.316 10   156.46
      10 156.46
      10 156.46
12/01/2026 10:54:50.479 40   156.36
      40 156.36
      40 156.36
12/01/2026 10:53:56.418 20   156.38
      20 156.38
      20 156.38
12/01/2026 10:53:42.147 100   156.30
      100 156.30
      100 156.30
12/01/2026 10:53:04.084 50   156.32
      50 156.32
      50 156.32
12/01/2026 10:53:03.329 10   156.22
      10 156.22
      10 156.22
12/01/2026 10:53:00.530 4   156.32
      4 156.32
      4 156.32
12/01/2026 10:53:00.445 1   156.32
      1 156.32
      1 156.32
12/01/2026 10:52:40.374 200   156.28
      200 156.28
      200 156.28
12/01/2026 10:52:31.596 60   156.20
      60 156.20
      60 156.20
12/01/2026 10:52:13.811 3   156.28
      3 156.28
      3 156.28
12/01/2026 10:52:01.199 8   156.28
      8 156.28
      8 156.28
12/01/2026 10:51:48.884 10   156.20
      10 156.20
      10 156.20
12/01/2026 10:51:22.533 12   156.28
      12 156.28
      12 156.28
12/01/2026 10:51:16.200 50   156.24
      50 156.24
      50 156.24
12/01/2026 10:51:11.032 60   156.28
      60 156.28
      60 156.28
12/01/2026 10:51:03.779 16   156.26
      16 156.26
      16 156.26
12/01/2026 10:50:42.472 16   156.28
      16 156.28
      16 156.28
12/01/2026 10:50:27.135 7   156.26
      7 156.26
      7 156.26
12/01/2026 10:50:01.905 42   156.20
      42 156.20
      42 156.20
12/01/2026 10:49:56.037 79   156.18
      79 156.18
      79 156.18
12/01/2026 10:49:49.596 3   156.28
      3 156.28
      3 156.28
12/01/2026 10:49:40.225 80   156.26
      80 156.26
      80 156.26
12/01/2026 10:49:10.695 9   156.16
      9 156.16
      9 156.16
12/01/2026 10:48:49.836 1   156.26
      1 156.26
      1 156.26
12/01/2026 10:48:46.538 67   156.18
      67 156.18
      67 156.18
12/01/2026 10:48:35.086 5   156.28
      5 156.28
      5 156.28
12/01/2026 10:48:29.504 200   156.16
      200 156.16
      200 156.16
12/01/2026 10:47:56.496 50   156.24
      50 156.24
      50 156.24
12/01/2026 10:47:54.615 60   156.26
      60 156.26
      60 156.26
12/01/2026 10:47:48.457 12   156.26
      10 156.26
      12 156.26
      2 156.26
12/01/2026 10:46:45.206 214   156.26
      214 156.26
      214 156.26
12/01/2026 10:46:44.988 250   156.26
      250 156.26
      250 156.26
12/01/2026 10:46:14.138 96   156.30
      96 156.30
      96 156.30
12/01/2026 10:46:04.897 19   156.32
      19 156.32
      19 156.32
12/01/2026 10:45:50.746 250   156.20
      250 156.20
      238 156.20
      12 156.20
12/01/2026 10:45:39.263 100   156.24
      100 156.24
      100 156.24
12/01/2026 10:45:19.470 10   156.16
      10 156.16
      10 156.16
12/01/2026 10:45:15.236 9   156.22
      9 156.22
      9 156.22
12/01/2026 10:45:08.832 28   156.22
      13 156.22
      28 156.22
      15 156.22
12/01/2026 10:44:32.246 1   156.24
      1 156.24
      1 156.24
12/01/2026 10:44:29.688 12   156.24
      12 156.24
      12 156.24
12/01/2026 10:44:23.821 10   156.24
      10 156.24
      10 156.24
12/01/2026 10:43:26.272 3   156.14
      3 156.14
      3 156.14
12/01/2026 10:43:16.418 77   156.20
      77 156.20
      77 156.20
12/01/2026 10:43:06.054 1   156.26
      1 156.26
      1 156.26
12/01/2026 10:43:03.620 34   156.18
      34 156.18
      34 156.18
12/01/2026 10:42:46.290 40   156.20
      40 156.20
      40 156.20
12/01/2026 10:42:36.712 20   156.20
      20 156.20
      8 156.20
      12 156.20
12/01/2026 10:42:23.742 50   156.12
      50 156.12
      50 156.12
12/01/2026 10:41:41.283 20   156.16
      20 156.16
      20 156.16
12/01/2026 10:41:07.022 10   156.12
      10 156.12
      10 156.12
12/01/2026 10:40:40.778 3   156.20
      3 156.20
      3 156.20
12/01/2026 10:40:26.697 50   156.14
      50 156.14
      50 156.14
12/01/2026 10:40:18.801 20   156.12
      20 156.12
      20 156.12
12/01/2026 10:40:15.165 52   156.10
      52 156.10
      52 156.10
12/01/2026 10:40:14.785 5   156.16
      5 156.16
      5 156.16
12/01/2026 10:40:02.524 34   156.12
      34 156.12
      34 156.12
12/01/2026 10:39:52.114 100   156.18
      100 156.18
      100 156.18
12/01/2026 10:39:32.905 14   156.12
      14 156.12
      14 156.12
12/01/2026 10:39:29.140 25   156.20
      25 156.20
      25 156.20
12/01/2026 10:39:17.232 2   156.26
      2 156.26
      2 156.26
12/01/2026 10:39:15.032 84   156.18
      84 156.18
      84 156.18
12/01/2026 10:39:13.212 198   156.18
      1 156.18
      198 156.18
      197 156.18
12/01/2026 10:39:07.825 500   156.20
      500 156.20
      500 156.20
12/01/2026 10:39:06.504 1   156.18
      1 156.18
      1 156.18
12/01/2026 10:38:41.465 33   156.16
      33 156.16
      33 156.16
12/01/2026 10:38:21.542 27   156.14
      27 156.14
      27 156.14
12/01/2026 10:38:15.684 30   156.22
      30 156.22
      30 156.22
12/01/2026 10:38:04.173 4   156.14
      4 156.14
      4 156.14
12/01/2026 10:37:47.480 11   156.20
      11 156.20
      11 156.20
12/01/2026 10:37:40.398 6   156.12
      6 156.12
      6 156.12
12/01/2026 10:37:39.287 75   156.12
      75 156.12
      75 156.12
12/01/2026 10:37:32.534 35   156.12
      35 156.12
      35 156.12
12/01/2026 10:37:25.042 1   156.12
      1 156.12
      1 156.12
12/01/2026 10:37:07.836 53   156.12
      53 156.12
      53 156.12
12/01/2026 10:37:02.263 30   156.20
      30 156.20
      30 156.20
12/01/2026 10:36:59.578 20   156.20
      20 156.20
      20 156.20
12/01/2026 10:36:29.965 150   156.08
      150 156.08
      70 156.08
      80 156.08
12/01/2026 10:36:28.285 62   156.12
      62 156.12
      62 156.12
12/01/2026 10:36:10.401 10   156.14
      10 156.14
      10 156.14
12/01/2026 10:35:53.784 1   156.12
      1 156.12
      1 156.12
12/01/2026 10:35:52.928 8   156.16
      8 156.16
      8 156.16
12/01/2026 10:35:50.869 1   156.16
      1 156.16
      1 156.16
12/01/2026 10:35:41.542 3   156.16
      3 156.16
      3 156.16
12/01/2026 10:35:22.864 3   156.16
      3 156.16
      3 156.16
12/01/2026 10:34:55.903 2   156.12
      2 156.12
      2 156.12
12/01/2026 10:34:54.282 5   156.18
      5 156.18
      5 156.18
12/01/2026 10:34:37.917 2   156.06
      2 156.06
      2 156.06
12/01/2026 10:34:18.299 25   156.04
      20 156.04
      5 156.04
      25 156.04
12/01/2026 10:34:13.054 938   156.12
      499 156.12
      20 156.12
      44 156.12
      1 156.12
      38 156.12
      856 156.12
      408 156.12
      10 156.12
12/01/2026 10:33:03.088 500   156.20
      500 156.20
      500 156.20
12/01/2026 10:32:56.891 150   156.24
      150 156.24
      150 156.24
12/01/2026 10:32:55.248 4   156.22
      4 156.22
      4 156.22
12/01/2026 10:32:30.900 1   156.24
      1 156.24
      1 156.24
12/01/2026 10:32:14.240 10   156.24
      10 156.24
      10 156.24
12/01/2026 10:32:10.076 1   156.20
      1 156.20
      1 156.20
12/01/2026 10:31:39.262 190   156.30
      157 156.30
      25 156.30
      190 156.30
      8 156.30
12/01/2026 10:30:56.776 500   156.20
      500 156.20
      500 156.20
12/01/2026 10:30:49.980 500   156.20
      500 156.20
      500 156.20
12/01/2026 10:30:25.843 15   156.14
      15 156.14
      15 156.14
12/01/2026 10:30:01.286 32   156.20
      32 156.20
      32 156.20
12/01/2026 10:29:40.549 151   156.10
      151 156.10
      151 156.10
12/01/2026 10:29:29.724 75   156.12
      75 156.12
      75 156.12
12/01/2026 10:28:40.099 2   156.22
      2 156.22
      2 156.22
12/01/2026 10:27:50.316 6   156.22
      6 156.22
      6 156.22
12/01/2026 10:27:48.422 3   156.22
      3 156.22
      3 156.22
12/01/2026 10:26:59.375 65   156.12
      65 156.12
      65 156.12
12/01/2026 10:26:54.872 1   156.22
      1 156.22
      1 156.22
12/01/2026 10:26:52.706 125   156.10
      125 156.10
      125 156.10
12/01/2026 10:26:46.540 13   156.10
      13 156.10
      13 156.10
12/01/2026 10:26:28.833 12   156.22
      12 156.22
      12 156.22
12/01/2026 10:26:28.069 30   156.18
      30 156.18
      30 156.18
12/01/2026 10:26:05.162 25   156.10
      25 156.10
      25 156.10
12/01/2026 10:25:46.285 3   156.24
      3 156.24
      3 156.24
12/01/2026 10:25:22.301 50   156.14
      50 156.14
      50 156.14
12/01/2026 10:25:16.885 8   156.08
      8 156.08
      8 156.08
12/01/2026 10:25:04.290 4   156.16
      4 156.16
      4 156.16
12/01/2026 10:24:44.958 104   156.16
      104 156.16
      104 156.16
12/01/2026 10:24:31.839 501   156.18
      1 156.18
      500 156.18
      501 156.18
12/01/2026 10:24:25.518 5   156.26
      5 156.26
      5 156.26
12/01/2026 10:24:21.485 2   156.26
      2 156.26
      2 156.26
12/01/2026 10:24:03.418 38   156.22
      38 156.22
      38 156.22
12/01/2026 10:23:58.192 40   156.28
      40 156.28
      40 156.28
12/01/2026 10:23:50.293 2   156.28
      2 156.28
      2 156.28
12/01/2026 10:23:42.806 32   156.30
      32 156.30
      32 156.30
12/01/2026 10:23:35.935 20   156.28
      20 156.28
      20 156.28
12/01/2026 10:22:47.737 500   156.28
      500 156.28
      500 156.28
12/01/2026 10:22:37.867 10   156.30
      10 156.30
      10 156.30
12/01/2026 10:22:32.718 1   156.30
      1 156.30
      1 156.30
12/01/2026 10:22:31.617 150   156.30
      150 156.30
      150 156.30
12/01/2026 10:22:26.385 1   156.30
      1 156.30
      1 156.30
12/01/2026 10:21:59.072 13   156.28
      13 156.28
      13 156.28
12/01/2026 10:21:41.537 1   156.34
      1 156.34
      1 156.34
12/01/2026 10:21:41.454 5   156.30
      5 156.30
      5 156.30
12/01/2026 10:21:33.980 50   156.34
      50 156.34
      50 156.34
12/01/2026 10:21:29.042 1   156.28
      1 156.28
      1 156.28
12/01/2026 10:21:25.152 6   156.36
      6 156.36
      6 156.36
12/01/2026 10:21:09.193 80   156.30
      80 156.30
      80 156.30
12/01/2026 10:21:07.260 13   156.20
      13 156.20
      13 156.20
12/01/2026 10:21:06.865 3   156.26
      3 156.26
      3 156.26
12/01/2026 10:20:59.889 10   156.28
      10 156.28
      10 156.28
12/01/2026 10:20:53.556 31   156.22
      31 156.22
      31 156.22
12/01/2026 10:20:48.638 5   156.26
      5 156.26
      5 156.26
12/01/2026 10:20:42.738 30   156.20
      30 156.20
      30 156.20
12/01/2026 10:20:39.836 4   156.26
      4 156.26
      4 156.26
12/01/2026 10:20:19.709 20   156.20
      20 156.20
      20 156.20
12/01/2026 10:20:15.114 65   156.22
      65 156.22
      65 156.22
12/01/2026 10:20:01.405 7   156.28
      7 156.28
      7 156.28
12/01/2026 10:19:46.734 4   156.18
      4 156.18
      4 156.18
12/01/2026 10:19:33.704 500   156.18
      500 156.18
      500 156.18
12/01/2026 10:19:24.366 1   156.16
      1 156.16
      1 156.16
12/01/2026 10:19:21.600 500   156.20
      500 156.20
      500 156.20
12/01/2026 10:19:11.859 100   156.22
      100 156.22
      100 156.22
12/01/2026 10:18:40.446 500   156.20
      500 156.20
      500 156.20
12/01/2026 10:18:12.318 10   156.16
      10 156.16
      10 156.16
12/01/2026 10:18:07.839 61   156.20
      25 156.20
      61 156.20
      36 156.20
12/01/2026 10:18:03.326 1   156.22
      1 156.22
      1 156.22
12/01/2026 10:17:55.833 20   156.22
      20 156.22
      20 156.22
12/01/2026 10:17:47.837 50   156.22
      50 156.22
      50 156.22
12/01/2026 10:17:24.464 1   156.24
      1 156.24
      1 156.24
12/01/2026 10:17:09.551 49   156.24
      49 156.24
      49 156.24
12/01/2026 10:16:28.923 8   156.24
      8 156.24
      8 156.24
12/01/2026 10:16:05.625 10   156.26
      10 156.26
      10 156.26
12/01/2026 10:15:55.144 5   156.34
      5 156.34
      5 156.34
12/01/2026 10:15:26.513 1   156.38
      1 156.38
      1 156.38
12/01/2026 10:15:26.179 1   156.38
      1 156.38
      1 156.38
12/01/2026 10:15:16.299 7   156.36
      7 156.36
      7 156.36
12/01/2026 10:15:02.344 7   156.44
      7 156.44
      7 156.44
12/01/2026 10:14:56.529 30   156.40
      30 156.40
      30 156.40
12/01/2026 10:14:35.478 30   156.40
      30 156.40
      30 156.40
12/01/2026 10:14:16.252 200   156.34
      200 156.34
      200 156.34
12/01/2026 10:14:14.922 50   156.34
      50 156.34
      50 156.34
12/01/2026 10:14:14.058 1   156.34
      1 156.34
      1 156.34
12/01/2026 10:13:57.039 65   156.40
      65 156.40
      65 156.40
12/01/2026 10:13:28.313 4   156.40
      4 156.40
      4 156.40
12/01/2026 10:13:18.622 2   156.40
      2 156.40
      2 156.40
12/01/2026 10:13:01.261 4   156.40
      4 156.40
      4 156.40
12/01/2026 10:12:59.316 8   156.40
      8 156.40
      8 156.40
12/01/2026 10:12:53.943 32   156.38
      32 156.38
      32 156.38
12/01/2026 10:12:48.201 65   156.42
      65 156.42
      65 156.42
12/01/2026 10:12:36.629 150   156.32
      150 156.32
      150 156.32
12/01/2026 10:12:31.241 400   156.46
      400 156.46
      400 156.46
12/01/2026 10:12:24.195 1   156.32
      1 156.32
      1 156.32
12/01/2026 10:11:58.795 6   156.50
      6 156.50
      6 156.50
12/01/2026 10:11:53.534 31   156.30
      31 156.30
      31 156.30
12/01/2026 10:11:52.156 1   156.30
      1 156.30
      1 156.30
12/01/2026 10:11:47.021 20   156.46
      20 156.46
      20 156.46
12/01/2026 10:10:45.096 2   156.42
      2 156.42
      2 156.42
12/01/2026 10:10:18.790 10   156.26
      10 156.26
      10 156.26
12/01/2026 10:10:10.847 9   156.26
      9 156.26
      9 156.26
12/01/2026 10:09:52.068 37   156.44
      37 156.44
      37 156.44
12/01/2026 10:08:29.490 50   156.46
      50 156.46
      50 156.46
12/01/2026 10:08:20.179 1   156.42
      1 156.42
      1 156.42
12/01/2026 10:08:00.994 2   156.28
      2 156.28
      2 156.28
12/01/2026 10:07:57.640 3   156.28
      3 156.28
      3 156.28
12/01/2026 10:07:57.172 3   156.46
      3 156.46
      3 156.46
12/01/2026 10:07:51.822 20   156.28
      20 156.28
      20 156.28
12/01/2026 10:07:46.279 1   156.46
      1 156.46
      1 156.46
12/01/2026 10:07:45.878 1   156.46
      1 156.46
      1 156.46
12/01/2026 10:07:38.753 2   156.28
      2 156.28
      2 156.28
12/01/2026 10:07:23.858 1   156.40
      1 156.40
      1 156.40
12/01/2026 10:07:22.036 2   156.44
      2 156.44
      2 156.44
12/01/2026 10:07:18.225 1   156.26
      1 156.26
      1 156.26
12/01/2026 10:07:10.224 100   156.38
      100 156.38
      100 156.38
12/01/2026 10:06:59.943 200   156.44
      200 156.44
      200 156.44
12/01/2026 10:06:28.444 6   156.24
      6 156.24
      6 156.24
12/01/2026 10:06:27.140 20   156.42
      20 156.42
      20 156.42
12/01/2026 10:06:07.212 31   156.36
      31 156.36
      31 156.36
12/01/2026 10:05:37.850 8   156.24
      8 156.24
      8 156.24
12/01/2026 10:05:30.363 6   156.38
      6 156.38
      6 156.38
12/01/2026 10:05:26.432 15   156.38
      15 156.38
      15 156.38
12/01/2026 10:05:23.427 1   156.38
      1 156.38
      1 156.38
12/01/2026 10:05:13.544 5   156.38
      5 156.38
      5 156.38
12/01/2026 10:05:01.614 100   156.36
      100 156.36
      100 156.36
12/01/2026 10:04:56.746 6   156.24
      6 156.24
      6 156.24
12/01/2026 10:04:53.350 5   156.24
      5 156.24
      5 156.24

    > >>

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)