Tradegate BSX

Nvidia Corp.

1665

1493

170.90

Date	Time	Volume	Order Volume	Price
02/07/2026	16:53:57.326	2		170.90
			2	170.90
			2	170.90
02/07/2026	16:53:55.404	1		170.78
			1	170.78
			1	170.78
02/07/2026	16:53:50.339	100		170.70
			100	170.70
			100	170.70
02/07/2026	16:53:28.576	23		170.64
			23	170.64
			23	170.64
02/07/2026	16:53:27.561	6		170.74
			6	170.74
			6	170.74
02/07/2026	16:53:22.913	29		170.80
			29	170.80
			29	170.80
02/07/2026	16:53:22.252	3		170.84
			3	170.84
			3	170.84
02/07/2026	16:53:22.095	12		170.90
			12	170.90
			12	170.90
02/07/2026	16:53:15.916	1		171.06
			1	171.06
			1	171.06
02/07/2026	16:53:12.702	8		170.92
			3	170.92
			8	170.92
			5	170.92
02/07/2026	16:53:12.624	6		170.92
			6	170.92
			6	170.92
02/07/2026	16:53:06.736	2		171.00
			2	171.00
			2	171.00
02/07/2026	16:53:04.636	15		170.94
			15	170.94
			15	170.94
02/07/2026	16:53:00.999	1		170.94
			1	170.94
			1	170.94
02/07/2026	16:52:28.418	20		170.98
			20	170.98
			20	170.98
02/07/2026	16:52:28.309	634		171.00
			1	171.00
			634	171.00
			293	171.00
			30	171.00
			100	171.00
			10	171.00
			200	171.00
02/07/2026	16:52:14.697	100		171.20
			100	171.20
			100	171.20
02/07/2026	16:52:07.578	15		171.30
			15	171.30
			15	171.30
02/07/2026	16:51:51.658	2		171.44
			2	171.44
			2	171.44
02/07/2026	16:51:48.319	20		171.62
			20	171.62
			20	171.62
02/07/2026	16:51:24.202	8		171.54
			8	171.54
			8	171.54
02/07/2026	16:51:05.956	100		171.44
			100	171.44
			100	171.44
02/07/2026	16:51:00.389	885		171.52
			885	171.52
			885	171.52
02/07/2026	16:50:45.500	1 000		171.54
			1 000	171.54
			1 000	171.54
02/07/2026	16:50:39.063	55		171.54
			55	171.54
			55	171.54
02/07/2026	16:50:24.708	2		171.60
			2	171.60
			2	171.60
02/07/2026	16:50:22.986	39		171.58
			39	171.58
			39	171.58
02/07/2026	16:50:11.070	19		171.68
			19	171.68
			19	171.68
02/07/2026	16:50:01.007	1		171.64
			1	171.64
			1	171.64
02/07/2026	16:49:52.052	250		171.60
			250	171.60
			250	171.60
02/07/2026	16:49:41.943	7		171.66
			7	171.66
			7	171.66
02/07/2026	16:49:04.984	5		171.50
			5	171.50
			5	171.50
02/07/2026	16:49:02.647	9		171.26
			9	171.26
			9	171.26
02/07/2026	16:48:59.665	1 111		171.32
			1 111	171.32
			1 111	171.32
02/07/2026	16:48:51.719	1		171.32
			1	171.32
			1	171.32
02/07/2026	16:48:49.912	1		171.28
			1	171.28
			1	171.28
02/07/2026	16:48:46.655	131		171.30
			15	171.30
			131	171.30
			116	171.30
02/07/2026	16:48:12.855	35		171.50
			20	171.50
			15	171.50
			35	171.50
02/07/2026	16:47:34.152	4		172.06
			4	172.06
			4	172.06
02/07/2026	16:47:00.804	30		171.84
			30	171.84
			30	171.84
02/07/2026	16:46:59.121	103		171.78
			103	171.78
			103	171.78
02/07/2026	16:46:20.242	10		171.56
			10	171.56
			10	171.56
02/07/2026	16:45:48.330	150		171.72
			150	171.72
			150	171.72
02/07/2026	16:45:35.165	1		171.98
			1	171.98
			1	171.98
02/07/2026	16:45:09.980	28		171.94
			28	171.94
			28	171.94
02/07/2026	16:44:19.890	550		171.70
			550	171.70
			550	171.70
02/07/2026	16:43:46.261	20		171.68
			20	171.68
			20	171.68
02/07/2026	16:43:24.312	100		171.54
			100	171.54
			100	171.54
02/07/2026	16:42:42.503	10		171.76
			10	171.76
			10	171.76
02/07/2026	16:42:17.213	38		171.86
			38	171.86
			38	171.86
02/07/2026	16:42:13.524	20		171.90
			20	171.90
			20	171.90
02/07/2026	16:42:10.540	3		171.92
			3	171.92
			3	171.92
02/07/2026	16:42:10.507	4		171.92
			4	171.92
			4	171.92
02/07/2026	16:42:08.673	116		172.00
			116	172.00
			116	172.00
02/07/2026	16:41:57.279	1		172.14
			1	172.14
			1	172.14
02/07/2026	16:41:45.197	580		172.16
			580	172.16
			580	172.16
02/07/2026	16:41:32.813	3		172.26
			3	172.26
			3	172.26
02/07/2026	16:41:13.879	9		172.26
			9	172.26
			9	172.26
02/07/2026	16:41:08.221	10		172.28
			10	172.28
			10	172.28
02/07/2026	16:40:28.246	20		172.44
			20	172.44
			20	172.44
02/07/2026	16:40:20.641	1		172.40
			1	172.40
			1	172.40
02/07/2026	16:40:01.211	100		172.32
			100	172.32
			100	172.32
02/07/2026	16:39:35.860	2		172.40
			2	172.40
			2	172.40
02/07/2026	16:39:20.050	2		172.38
			2	172.38
			2	172.38
02/07/2026	16:39:06.285	1		172.52
			1	172.52
			1	172.52
02/07/2026	16:38:30.682	65		172.42
			65	172.42
			65	172.42
02/07/2026	16:38:22.112	25		172.42
			25	172.42
			25	172.42
02/07/2026	16:38:09.059	4		172.32
			4	172.32
			4	172.32
02/07/2026	16:37:42.891	12		172.56
			12	172.56
			12	172.56
02/07/2026	16:37:27.102	10		172.56
			10	172.56
			10	172.56
02/07/2026	16:36:26.585	2		172.24
			2	172.24
			2	172.24
02/07/2026	16:36:16.061	150		172.12
			150	172.12
			150	172.12
02/07/2026	16:35:26.909	12		171.96
			12	171.96
			12	171.96
02/07/2026	16:35:23.544	1		171.96
			1	171.96
			1	171.96
02/07/2026	16:35:19.034	930		172.00
			750	172.00
			930	172.00
			180	172.00
02/07/2026	16:35:18.911	1 731		172.00
			1 300	172.00
			1 731	172.00
			431	172.00
02/07/2026	16:35:10.094	1 300		172.00
			1 300	172.00
			1 300	172.00
02/07/2026	16:34:53.966	1 300		172.00
			1 300	172.00
			1 300	172.00
02/07/2026	16:34:52.688	71		172.00
			6	172.00
			65	172.00
			71	172.00
02/07/2026	16:34:49.208	1 300		172.00
			11	172.00
			260	172.00
			50	172.00
			6	172.00
			50	172.00
			923	172.00
			1 300	172.00
02/07/2026	16:34:47.598	100		172.10
			100	172.10
			100	172.10
02/07/2026	16:34:24.766	8		172.22
			8	172.22
			8	172.22
02/07/2026	16:33:56.348	300		172.52
			300	172.52
			300	172.52
02/07/2026	16:33:46.702	17		172.64
			17	172.64
			17	172.64
02/07/2026	16:33:40.209	1		172.74
			1	172.74
			1	172.74
02/07/2026	16:33:26.009	25		172.84
			25	172.84
			25	172.84
02/07/2026	16:33:25.295	5		172.84
			5	172.84
			5	172.84
02/07/2026	16:33:12.092	4		172.62
			4	172.62
			4	172.62
02/07/2026	16:32:37.757	1		172.80
			1	172.80
			1	172.80
02/07/2026	16:31:51.695	1		173.02
			1	173.02
			1	173.02
02/07/2026	16:31:36.970	7		173.10
			7	173.10
			7	173.10
02/07/2026	16:30:50.390	57		173.14
			57	173.14
			57	173.14
02/07/2026	16:30:30.121	6		173.14
			6	173.14
			6	173.14
02/07/2026	16:30:17.818	3		173.02
			3	173.02
			3	173.02
02/07/2026	16:29:59.332	1		172.94
			1	172.94
			1	172.94
02/07/2026	16:29:25.342	2		172.76
			2	172.76
			2	172.76
02/07/2026	16:29:19.188	1		172.72
			1	172.72
			1	172.72
02/07/2026	16:28:20.158	28		172.64
			28	172.64
			28	172.64
02/07/2026	16:27:54.015	2		172.76
			2	172.76
			2	172.76
02/07/2026	16:27:45.509	200		172.90
			200	172.90
			200	172.90
02/07/2026	16:27:31.473	20		173.00
			20	173.00
			20	173.00
02/07/2026	16:27:26.260	3		173.20
			3	173.20
			3	173.20
02/07/2026	16:27:11.147	1		173.24
			1	173.24
			1	173.24
02/07/2026	16:26:45.940	15		173.42
			15	173.42
			15	173.42
02/07/2026	16:26:38.916	58		173.42
			58	173.42
			58	173.42
02/07/2026	16:25:34.376	10		173.18
			10	173.18
			10	173.18
02/07/2026	16:24:51.480	10		173.42
			10	173.42
			10	173.42
02/07/2026	16:24:28.921	1		173.56
			1	173.56
			1	173.56
02/07/2026	16:23:31.312	70		173.56
			70	173.56
			70	173.56
02/07/2026	16:23:17.479	1		173.58
			1	173.58
			1	173.58
02/07/2026	16:23:05.630	12		173.68
			12	173.68
			12	173.68
02/07/2026	16:22:32.722	30		173.50
			30	173.50
			30	173.50
02/07/2026	16:22:26.905	2		173.54
			2	173.54
			2	173.54
02/07/2026	16:22:05.106	21		173.70
			21	173.70
			21	173.70
02/07/2026	16:20:03.254	20		174.00
			20	174.00
			20	174.00
02/07/2026	16:20:00.371	1		173.94
			1	173.94
			1	173.94
02/07/2026	16:19:35.988	30		173.86
			30	173.86
			30	173.86
02/07/2026	16:18:44.273	1		173.60
			1	173.60
			1	173.60
02/07/2026	16:18:37.980	100		173.74
			100	173.74
			100	173.74
02/07/2026	16:18:05.090	2		173.36
			2	173.36
			2	173.36
02/07/2026	16:17:33.308	50		173.76
			50	173.76
			50	173.76
02/07/2026	16:17:08.850	500		173.62
			500	173.62
			500	173.62
02/07/2026	16:16:45.885	400		173.72
			400	173.72
			400	173.72
02/07/2026	16:15:26.266	1		173.74
			1	173.74
			1	173.74
02/07/2026	16:14:56.999	19		173.74
			19	173.74
			19	173.74
02/07/2026	16:13:54.878	1		173.86
			1	173.86
			1	173.86
02/07/2026	16:13:40.520	1		173.90
			1	173.90
			1	173.90
02/07/2026	16:13:36.328	75		173.94
			75	173.94
			75	173.94
02/07/2026	16:13:33.543	5		173.94
			5	173.94
			5	173.94
02/07/2026	16:13:17.697	12		173.74
			12	173.74
			12	173.74
02/07/2026	16:13:08.130	13		173.74
			13	173.74
			13	173.74
02/07/2026	16:13:03.085	1		173.66
			1	173.66
			1	173.66
02/07/2026	16:13:02.758	3		173.68
			3	173.68
			3	173.68
02/07/2026	16:12:52.848	4		173.76
			4	173.76
			4	173.76
02/07/2026	16:12:32.780	1		173.58
			1	173.58
			1	173.58
02/07/2026	16:12:11.697	7		173.58
			7	173.58
			7	173.58
02/07/2026	16:11:49.588	3		173.56
			3	173.56
			3	173.56
02/07/2026	16:11:29.475	1		173.40
			1	173.40
			1	173.40
02/07/2026	16:10:57.742	50		173.46
			50	173.46
			50	173.46
02/07/2026	16:09:37.819	1		173.56
			1	173.56
			1	173.56
02/07/2026	16:09:06.002	1		173.82
			1	173.82
			1	173.82
02/07/2026	16:08:58.240	60		173.80
			60	173.80
			60	173.80
02/07/2026	16:08:40.752	1		174.04
			1	174.04
			1	174.04
02/07/2026	16:08:20.439	1		174.04
			1	174.04
			1	174.04
02/07/2026	16:07:57.477	1		174.26
			1	174.26
			1	174.26
02/07/2026	16:07:52.768	115		174.28
			115	174.28
			115	174.28
02/07/2026	16:07:31.116	700		174.50
			700	174.50
			700	174.50
02/07/2026	16:07:23.401	1		174.38
			1	174.38
			1	174.38
02/07/2026	16:07:23.093	1		174.32
			1	174.32
			1	174.32
02/07/2026	16:07:15.198	12		174.30
			12	174.30
			12	174.30
02/07/2026	16:07:08.362	5		174.20
			5	174.20
			5	174.20
02/07/2026	16:07:07.262	1		174.22
			1	174.22
			1	174.22
02/07/2026	16:07:02.111	1		174.18
			1	174.18
			1	174.18
02/07/2026	16:06:21.478	5		174.24
			5	174.24
			5	174.24
02/07/2026	16:05:58.092	2		174.44
			2	174.44
			2	174.44
02/07/2026	16:05:50.628	1		174.42
			1	174.42
			1	174.42
02/07/2026	16:05:46.739	500		174.32
			500	174.32
			500	174.32
02/07/2026	16:05:29.639	2		174.40
			2	174.40
			2	174.40
02/07/2026	16:05:29.190	15		174.40
			15	174.40
			15	174.40
02/07/2026	16:05:06.881	20		174.36
			20	174.36
			20	174.36
02/07/2026	16:05:02.071	13		174.34
			13	174.34
			13	174.34
02/07/2026	16:04:33.713	2		174.52
			2	174.52
			2	174.52
02/07/2026	16:04:31.343	400		174.50
			400	174.50
			400	174.50
02/07/2026	16:04:17.735	15		174.28
			15	174.28
			15	174.28
02/07/2026	16:04:16.167	6		174.30
			6	174.30
			6	174.30
02/07/2026	16:04:14.191	1		174.32
			1	174.32
			1	174.32
02/07/2026	16:04:06.370	750		174.46
			750	174.46
			750	174.46
02/07/2026	16:04:03.588	50		174.48
			50	174.48
			50	174.48
02/07/2026	16:03:23.022	1		174.70
			1	174.70
			1	174.70
02/07/2026	16:03:22.452	10		174.68
			10	174.68
			10	174.68
02/07/2026	16:03:07.292	20		174.74
			20	174.74
			20	174.74
02/07/2026	16:03:01.396	15		174.74
			15	174.74
			15	174.74
02/07/2026	16:02:43.695	5		174.64
			5	174.64
			5	174.64
02/07/2026	16:02:43.300	18		174.58
			18	174.58
			18	174.58
02/07/2026	16:02:43.069	6		174.60
			6	174.60
			6	174.60
02/07/2026	16:02:40.500	60		174.64
			60	174.64
			60	174.64
02/07/2026	16:02:20.606	10		174.54
			10	174.54
			10	174.54
02/07/2026	16:02:20.409	10		174.54
			10	174.54
			10	174.54
02/07/2026	16:02:13.610	337		174.50
			337	174.50
			180	174.50
			157	174.50
02/07/2026	16:01:49.409	8		174.12
			8	174.12
			8	174.12
02/07/2026	16:01:45.055	10		174.08
			10	174.08
			10	174.08
02/07/2026	16:01:25.903	750		173.90
			750	173.90
			750	173.90
02/07/2026	16:01:09.399	300		173.64
			300	173.64
			300	173.64
02/07/2026	16:00:33.683	3		173.68
			3	173.68
			3	173.68
02/07/2026	16:00:29.170	2		173.56
			2	173.56
			2	173.56
02/07/2026	16:00:19.073	1		173.50
			1	173.50
			1	173.50
02/07/2026	16:00:02.942	6		173.68
			6	173.68
			6	173.68
02/07/2026	16:00:01.932	8		173.68
			8	173.68
			8	173.68
02/07/2026	16:00:01.646	6		173.68
			6	173.68
			6	173.68
02/07/2026	15:59:46.972	1		173.70
			1	173.70
			1	173.70
02/07/2026	15:59:43.628	12		173.70
			12	173.70
			12	173.70
02/07/2026	15:59:31.395	200		173.60
			200	173.60
			200	173.60
02/07/2026	15:59:26.385	1		173.56
			1	173.56
			1	173.56
02/07/2026	15:59:06.243	5		173.50
			5	173.50
			5	173.50
02/07/2026	15:58:51.284	6		173.48
			6	173.48
			6	173.48
02/07/2026	15:58:06.404	22		173.24
			22	173.24
			22	173.24
02/07/2026	15:57:55.222	500		173.26
			500	173.26
			500	173.26
02/07/2026	15:57:50.752	8		173.18
			8	173.18
			8	173.18
02/07/2026	15:57:13.715	4		173.16
			4	173.16
			4	173.16
02/07/2026	15:56:41.355	12		173.16
			12	173.16
			12	173.16
02/07/2026	15:56:20.738	2		173.50
			2	173.50
			2	173.50
02/07/2026	15:56:03.323	20		173.50
			20	173.50
			20	173.50
02/07/2026	15:56:02.995	7		173.52
			7	173.52
			7	173.52
02/07/2026	15:55:48.517	1		173.36
			1	173.36
			1	173.36
02/07/2026	15:55:10.959	1		173.24
			1	173.24
			1	173.24
02/07/2026	15:55:08.546	1		173.46
			1	173.46
			1	173.46
02/07/2026	15:54:50.474	1		173.10
			1	173.10
			1	173.10
02/07/2026	15:54:23.048	13		172.84
			13	172.84
			13	172.84
02/07/2026	15:54:11.045	1		172.82
			1	172.82
			1	172.82
02/07/2026	15:53:59.879	161		172.64
			3	172.64
			12	172.64
			7	172.64
			5	172.64
			19	172.64
			20	172.64
			10	172.64
			15	172.64
			10	172.64
			10	172.64
			3	172.64
			26	172.64
			5	172.64
			160	172.64
			10	172.64
			6	172.64
			1	172.64
02/07/2026	15:53:16.829	1 300		172.60
			1 300	172.60
			1 300	172.60
02/07/2026	15:53:10.980	36		172.88
			36	172.88
			36	172.88
02/07/2026	15:53:10.759	2		172.90
			2	172.90
			2	172.90
02/07/2026	15:53:10.673	3		172.90
			3	172.90
			3	172.90
02/07/2026	15:53:10.559	200		172.90
			200	172.90
			200	172.90
02/07/2026	15:52:58.259	2		172.94
			2	172.94
			2	172.94
02/07/2026	15:52:57.345	36		173.04
			36	173.04
			36	173.04
02/07/2026	15:52:51.769	12		173.10
			12	173.10
			12	173.10
02/07/2026	15:52:50.805	4		173.04
			4	173.04
			4	173.04
02/07/2026	15:52:35.297	3		173.18
			3	173.18
			3	173.18
02/07/2026	15:52:35.160	750		173.14
			750	173.14
			750	173.14
02/07/2026	15:52:34.921	7		173.18
			7	173.18
			7	173.18
02/07/2026	15:52:32.769	3		173.16
			3	173.16
			3	173.16
02/07/2026	15:52:27.212	8		173.28
			8	173.28
			8	173.28
02/07/2026	15:52:25.675	26		173.26
			26	173.26
			26	173.26
02/07/2026	15:52:25.604	22		173.26
			22	173.26
			22	173.26
02/07/2026	15:52:04.451	1		173.38
			1	173.38
			1	173.38
02/07/2026	15:52:02.878	14		173.42
			14	173.42
			14	173.42
02/07/2026	15:52:00.222	1		173.44
			1	173.44
			1	173.44
02/07/2026	15:51:50.943	3		173.46
			3	173.46
			3	173.46
02/07/2026	15:51:49.439	2		173.44
			2	173.44
			2	173.44
02/07/2026	15:51:38.334	8		173.46
			8	173.46
			8	173.46
02/07/2026	15:51:21.214	3		173.42
			3	173.42
			3	173.42
02/07/2026	15:50:58.801	1		173.48
			1	173.48
			1	173.48
02/07/2026	15:50:49.815	2		173.50
			2	173.50
			2	173.50
02/07/2026	15:50:43.605	6		173.64
			6	173.64
			6	173.64
02/07/2026	15:50:24.341	3		173.54
			3	173.54
			3	173.54
02/07/2026	15:50:24.013	200		173.54
			200	173.54
			200	173.54
02/07/2026	15:49:45.901	300		173.36
			300	173.36
			300	173.36
02/07/2026	15:49:36.054	20		173.32
			20	173.32
			20	173.32
02/07/2026	15:49:35.814	89		173.28
			89	173.28
			89	173.28
02/07/2026	15:49:32.226	470		173.34
			470	173.34
			470	173.34
02/07/2026	15:49:30.136	50		173.26
			50	173.26
			50	173.26
02/07/2026	15:49:03.642	58		172.98
			58	172.98
			58	172.98
02/07/2026	15:48:50.130	2		173.32
			2	173.32
			2	173.32
02/07/2026	15:48:41.042	100		173.26
			100	173.26
			100	173.26
02/07/2026	15:48:27.701	13		173.14
			13	173.14
			13	173.14
02/07/2026	15:47:48.465	25		173.10
			25	173.10
			25	173.10
02/07/2026	15:47:44.584	3		173.12
			3	173.12
			3	173.12
02/07/2026	15:47:29.353	3		173.00
			3	173.00
			3	173.00
02/07/2026	15:47:24.491	1		172.98
			1	172.98
			1	172.98
02/07/2026	15:47:02.889	1		172.66
			1	172.66
			1	172.66
02/07/2026	15:46:42.025	38		172.86
			38	172.86
			38	172.86
02/07/2026	15:46:15.074	1		172.92
			1	172.92
			1	172.92
02/07/2026	15:46:09.804	3		172.98
			3	172.98
			3	172.98
02/07/2026	15:46:00.760	1		173.00
			1	173.00
			1	173.00
02/07/2026	15:45:40.789	1		172.86
			1	172.86
			1	172.86
02/07/2026	15:45:37.250	2		173.02
			2	173.02
			2	173.02
02/07/2026	15:45:31.405	1		173.04
			1	173.04
			1	173.04
02/07/2026	15:45:16.646	8		173.26
			8	173.26
			8	173.26
02/07/2026	15:45:15.689	80		173.20
			80	173.20
			80	173.20
02/07/2026	15:45:15.463	1		173.20
			1	173.20
			1	173.20
02/07/2026	15:45:10.636	2		173.24
			2	173.24
			2	173.24
02/07/2026	15:44:45.700	1		173.02
			1	173.02
			1	173.02
02/07/2026	15:44:39.460	1		172.86
			1	172.86
			1	172.86
02/07/2026	15:44:10.872	1		172.84
			1	172.84
			1	172.84
02/07/2026	15:44:09.029	9		172.92
			9	172.92
			9	172.92
02/07/2026	15:43:58.822	1		173.12
			1	173.12
			1	173.12
02/07/2026	15:43:32.777	3		173.08
			3	173.08
			3	173.08
02/07/2026	15:43:28.928	50		173.08
			50	173.08
			50	173.08
02/07/2026	15:43:07.414	10		173.08
			10	173.08
			10	173.08
02/07/2026	15:42:45.919	1		173.16
			1	173.16
			1	173.16
02/07/2026	15:42:16.039	1		173.12
			1	173.12
			1	173.12
02/07/2026	15:42:15.838	1		173.08
			1	173.08
			1	173.08
02/07/2026	15:42:15.310	13		173.14
			13	173.14
			13	173.14
02/07/2026	15:42:03.421	1		173.18
			1	173.18
			1	173.18
02/07/2026	15:41:59.443	25		173.18
			25	173.18
			25	173.18
02/07/2026	15:41:40.849	1		172.94
			1	172.94
			1	172.94
02/07/2026	15:41:25.881	54		172.98
			54	172.98
			54	172.98
02/07/2026	15:41:11.286	1		172.64
			1	172.64
			1	172.64
02/07/2026	15:41:03.262	1		172.64
			1	172.64
			1	172.64
02/07/2026	15:41:03.148	78		172.64
			78	172.64
			78	172.64
02/07/2026	15:41:01.628	1		172.72
			1	172.72
			1	172.72
02/07/2026	15:40:58.911	285		172.68
			285	172.68
			285	172.68
02/07/2026	15:40:47.785	40		172.82
			40	172.82
			40	172.82
02/07/2026	15:39:37.989	5		172.80
			5	172.80
			5	172.80
02/07/2026	15:39:32.835	3		172.86
			3	172.86
			3	172.86
02/07/2026	15:39:29.616	30		172.82
			30	172.82
			30	172.82
02/07/2026	15:39:15.563	15		172.86
			15	172.86
			15	172.86
02/07/2026	15:39:02.841	1		172.98
			1	172.98
			1	172.98
02/07/2026	15:38:11.946	250		173.08
			250	173.08
			250	173.08
02/07/2026	15:38:04.802	120		172.94
			120	172.94
			120	172.94
02/07/2026	15:37:43.275	5		173.16
			5	173.16
			5	173.16
02/07/2026	15:37:31.860	1		173.22
			1	173.22
			1	173.22
02/07/2026	15:37:11.784	1		173.36
			1	173.36
			1	173.36
02/07/2026	15:37:07.548	3		173.20
			3	173.20
			3	173.20
02/07/2026	15:36:39.770	25		173.16
			25	173.16
			25	173.16
02/07/2026	15:36:37.176	10		173.12
			10	173.12
			10	173.12
02/07/2026	15:36:34.217	2		173.10
			2	173.10
			2	173.10
02/07/2026	15:35:46.528	10		172.94
			10	172.94
			10	172.94
02/07/2026	15:34:14.392	50		173.40
			50	173.40
			50	173.40
02/07/2026	15:33:44.435	100		173.38
			100	173.38
			100	173.38
02/07/2026	15:32:43.344	100		172.94
			100	172.94
			100	172.94
02/07/2026	15:32:38.037	8		172.92
			8	172.92
			8	172.92
02/07/2026	15:32:06.946	2		173.00
			2	173.00
			2	173.00
02/07/2026	15:32:00.149	3		172.98
			3	172.98
			3	172.98
02/07/2026	15:31:21.539	6		172.88
			6	172.88
			6	172.88
02/07/2026	15:31:06.177	50		172.80
			50	172.80
			50	172.80
02/07/2026	15:30:35.750	100		172.90
			100	172.90
			100	172.90
02/07/2026	15:30:24.896	26		172.68
			26	172.68
			26	172.68
02/07/2026	15:30:04.446	1		172.42
			1	172.42
			1	172.42
02/07/2026	15:30:00.451	1		172.34
			1	172.34
			1	172.34
02/07/2026	15:29:54.085	6		172.36
			6	172.36
			6	172.36
02/07/2026	15:29:53.292	1		172.36
			1	172.36
			1	172.36
02/07/2026	15:28:48.561	44		172.22
			44	172.22
			44	172.22
02/07/2026	15:28:40.038	3		172.22
			3	172.22
			3	172.22
02/07/2026	15:28:36.404	5		172.22
			5	172.22
			5	172.22
02/07/2026	15:28:00.462	4		172.14
			4	172.14
			4	172.14
02/07/2026	15:28:00.349	1		172.20
			1	172.20
			1	172.20
02/07/2026	15:27:41.774	50		172.36
			50	172.36
			50	172.36
02/07/2026	15:27:10.430	1		172.46
			1	172.46
			1	172.46
02/07/2026	15:27:01.468	18		172.40
			18	172.40
			18	172.40
02/07/2026	15:26:41.398	1		172.42
			1	172.42
			1	172.42

> >>

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

Bayer AG

Bid: 52.90 / Ask: 52.92
Volume: 1 110 533
+8.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2026 @ 16:53:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice