Tradegate Exchange

Nvidia Corp.

2899

2414

100.18

Date	Time	Volume	Order Volume	Price
06/05/2025	21:55:49.259	5		100.18
			5	100.18
			5	100.18
06/05/2025	21:55:39.427	20		100.18
			20	100.18
			20	100.18
06/05/2025	21:55:39.258	100		100.18
			100	100.18
			100	100.18
06/05/2025	21:55:34.193	100		100.14
			100	100.14
			100	100.14
06/05/2025	21:54:49.240	40		100.26
			40	100.26
			40	100.26
06/05/2025	21:54:46.171	40		100.24
			40	100.24
			40	100.24
06/05/2025	21:54:37.198	25		100.24
			25	100.24
			25	100.24
06/05/2025	21:54:19.440	57		100.32
			57	100.32
			57	100.32
06/05/2025	21:53:33.149	85		100.28
			85	100.28
			85	100.28
06/05/2025	21:52:47.689	300		100.32
			300	100.32
			300	100.32
06/05/2025	21:52:13.427	50		100.24
			50	100.24
			50	100.24
06/05/2025	21:52:05.583	10		100.38
			10	100.38
			10	100.38
06/05/2025	21:51:57.904	1		100.38
			1	100.38
			1	100.38
06/05/2025	21:51:02.075	319		100.42
			319	100.42
			319	100.42
06/05/2025	21:50:49.811	821		100.44
			821	100.44
			821	100.44
06/05/2025	21:49:36.148	120		100.64
			120	100.64
			120	100.64
06/05/2025	21:49:22.920	1		100.74
			1	100.74
			1	100.74
06/05/2025	21:48:44.480	10		100.78
			10	100.78
			10	100.78
06/05/2025	21:48:27.602	50		100.74
			50	100.74
			50	100.74
06/05/2025	21:46:55.500	200		100.78
			200	100.78
			200	100.78
06/05/2025	21:46:41.318	100		100.74
			100	100.74
			100	100.74
06/05/2025	21:46:41.016	20		100.74
			20	100.74
			20	100.74
06/05/2025	21:46:31.858	200		100.84
			200	100.84
			160	100.84
			40	100.84
06/05/2025	21:46:29.108	66		100.76
			66	100.76
			66	100.76
06/05/2025	21:45:40.210	10		100.84
			10	100.84
			10	100.84
06/05/2025	21:45:33.412	101		100.80
			71	100.80
			101	100.80
			30	100.80
06/05/2025	21:44:58.141	10		100.80
			10	100.80
			10	100.80
06/05/2025	21:44:52.082	20		100.74
			20	100.74
			20	100.74
06/05/2025	21:44:49.438	10		100.80
			10	100.80
			10	100.80
06/05/2025	21:43:59.866	10		100.78
			10	100.78
			10	100.78
06/05/2025	21:43:15.330	15		100.68
			15	100.68
			15	100.68
06/05/2025	21:43:14.734	1		100.68
			1	100.68
			1	100.68
06/05/2025	21:42:32.982	20		100.66
			20	100.66
			20	100.66
06/05/2025	21:41:56.324	5		100.66
			5	100.66
			5	100.66
06/05/2025	21:41:42.717	140		100.56
			140	100.56
			140	100.56
06/05/2025	21:41:37.403	180		100.58
			180	100.58
			180	100.58
06/05/2025	21:41:34.548	50		100.62
			50	100.62
			50	100.62
06/05/2025	21:41:32.558	20		100.56
			20	100.56
			20	100.56
06/05/2025	21:38:36.185	9		100.56
			9	100.56
			9	100.56
06/05/2025	21:36:21.635	50		100.60
			50	100.60
			50	100.60
06/05/2025	21:35:33.793	300		100.62
			300	100.62
			300	100.62
06/05/2025	21:35:01.076	2		100.68
			2	100.68
			2	100.68
06/05/2025	21:34:48.534	300		100.62
			300	100.62
			300	100.62
06/05/2025	21:33:57.601	50		100.64
			50	100.64
			50	100.64
06/05/2025	21:33:48.425	1		100.64
			1	100.64
			1	100.64
06/05/2025	21:33:34.770	200		100.60
			200	100.60
			200	100.60
06/05/2025	21:33:27.827	20		100.58
			20	100.58
			20	100.58
06/05/2025	21:33:24.727	200		100.58
			200	100.58
			100	100.58
			100	100.58
06/05/2025	21:33:24.494	300		100.58
			100	100.58
			100	100.58
			300	100.58
			100	100.58
06/05/2025	21:32:54.652	300		100.58
			100	100.58
			200	100.58
			300	100.58
06/05/2025	21:32:54.577	105		100.58
			105	100.58
			105	100.58
06/05/2025	21:32:49.084	50		100.52
			50	100.52
			50	100.52
06/05/2025	21:32:37.584	150		100.52
			150	100.52
			150	100.52
06/05/2025	21:32:26.345	60		100.46
			60	100.46
			60	100.46
06/05/2025	21:32:19.907	60		100.40
			60	100.40
			45	100.40
			15	100.40
06/05/2025	21:31:53.500	100		100.40
			100	100.40
			100	100.40
06/05/2025	21:31:24.159	1 000		100.48
			1 000	100.48
			1 000	100.48
06/05/2025	21:31:20.305	280		100.50
			20	100.50
			25	100.50
			216	100.50
			19	100.50
			280	100.50
06/05/2025	21:28:49.641	30		100.42
			30	100.42
			30	100.42
06/05/2025	21:28:48.062	1		100.48
			1	100.48
			1	100.48
06/05/2025	21:28:37.385	10		100.48
			10	100.48
			10	100.48
06/05/2025	21:28:06.276	964		100.40
			664	100.40
			964	100.40
			300	100.40
06/05/2025	21:28:06.142	1 300		100.40
			1 300	100.40
			1 300	100.40
06/05/2025	21:28:00.503	1 040		100.38
			1 040	100.38
			1 040	100.38
06/05/2025	21:27:17.683	50		100.34
			50	100.34
			50	100.34
06/05/2025	21:27:01.611	15		100.32
			15	100.32
			15	100.32
06/05/2025	21:26:41.035	4		100.38
			4	100.38
			4	100.38
06/05/2025	21:26:08.602	1		100.38
			1	100.38
			1	100.38
06/05/2025	21:24:49.338	80		100.32
			80	100.32
			80	100.32
06/05/2025	21:23:54.859	40		100.24
			40	100.24
			40	100.24
06/05/2025	21:22:39.097	20		100.32
			20	100.32
			20	100.32
06/05/2025	21:22:12.781	95		100.30
			95	100.30
			95	100.30
06/05/2025	21:21:33.574	10		100.32
			10	100.32
			10	100.32
06/05/2025	21:20:59.412	15		100.28
			15	100.28
			15	100.28
06/05/2025	21:20:49.911	200		100.28
			200	100.28
			200	100.28
06/05/2025	21:19:54.234	10		100.30
			10	100.30
			10	100.30
06/05/2025	21:19:31.248	120		100.34
			120	100.34
			120	100.34
06/05/2025	21:18:44.342	2		100.38
			2	100.38
			2	100.38
06/05/2025	21:17:58.612	10		100.38
			10	100.38
			10	100.38
06/05/2025	21:16:46.266	5		100.42
			5	100.42
			5	100.42
06/05/2025	21:16:31.176	29		100.46
			29	100.46
			29	100.46
06/05/2025	21:16:16.138	42		100.38
			42	100.38
			42	100.38
06/05/2025	21:16:01.994	300		100.34
			300	100.34
			300	100.34
06/05/2025	21:14:13.468	250		100.26
			250	100.26
			250	100.26
06/05/2025	21:13:11.662	15		100.20
			15	100.20
			15	100.20
06/05/2025	21:12:39.976	7		100.22
			7	100.22
			7	100.22
06/05/2025	21:11:25.754	66		100.08
			66	100.08
			66	100.08
06/05/2025	21:10:53.560	9		100.22
			9	100.22
			9	100.22
06/05/2025	21:09:58.025	15		100.20
			15	100.20
			15	100.20
06/05/2025	21:09:24.814	5		100.26
			5	100.26
			5	100.26
06/05/2025	21:08:31.741	2		100.18
			2	100.18
			2	100.18
06/05/2025	21:08:20.184	12		100.20
			12	100.20
			12	100.20
06/05/2025	21:07:17.478	2		100.18
			2	100.18
			2	100.18
06/05/2025	21:06:39.524	10		100.24
			10	100.24
			10	100.24
06/05/2025	21:06:21.088	4		100.22
			4	100.22
			4	100.22
06/05/2025	21:05:57.947	30		100.30
			30	100.30
			30	100.30
06/05/2025	21:05:57.386	35		100.30
			35	100.30
			35	100.30
06/05/2025	21:05:37.943	50		100.28
			50	100.28
			50	100.28
06/05/2025	21:05:08.592	10		100.30
			10	100.30
			10	100.30
06/05/2025	21:03:24.688	5		100.26
			5	100.26
			5	100.26
06/05/2025	21:01:42.558	10		100.20
			10	100.20
			10	100.20
06/05/2025	21:01:33.828	300		100.20
			300	100.20
			300	100.20
06/05/2025	21:01:33.698	39		100.20
			39	100.20
			39	100.20
06/05/2025	21:00:30.197	1		100.28
			1	100.28
			1	100.28
06/05/2025	21:00:21.732	3		100.22
			3	100.22
			3	100.22
06/05/2025	20:59:41.271	1		100.28
			1	100.28
			1	100.28
06/05/2025	20:58:44.899	1		100.34
			1	100.34
			1	100.34
06/05/2025	20:58:34.989	200		100.24
			200	100.24
			200	100.24
06/05/2025	20:57:57.222	1		100.30
			1	100.30
			1	100.30
06/05/2025	20:57:48.933	8		100.30
			8	100.30
			8	100.30
06/05/2025	20:57:43.538	1		100.24
			1	100.24
			1	100.24
06/05/2025	20:56:28.956	2		100.40
			2	100.40
			2	100.40
06/05/2025	20:56:28.226	3		100.40
			3	100.40
			3	100.40
06/05/2025	20:56:13.853	1		100.38
			1	100.38
			1	100.38
06/05/2025	20:56:11.910	20		100.34
			20	100.34
			20	100.34
06/05/2025	20:55:52.325	10		100.36
			10	100.36
			10	100.36
06/05/2025	20:55:30.196	5		100.38
			5	100.38
			5	100.38
06/05/2025	20:55:29.832	100		100.32
			100	100.32
			100	100.32
06/05/2025	20:55:12.970	2		100.38
			2	100.38
			2	100.38
06/05/2025	20:54:46.100	1		100.40
			1	100.40
			1	100.40
06/05/2025	20:54:29.965	4		100.30
			4	100.30
			4	100.30
06/05/2025	20:54:22.074	5		100.30
			5	100.30
			5	100.30
06/05/2025	20:53:56.686	1		100.26
			1	100.26
			1	100.26
06/05/2025	20:53:52.375	529		100.22
			529	100.22
			529	100.22
06/05/2025	20:53:45.873	1 618		100.22
			100	100.22
			1 118	100.22
			1 407	100.22
			108	100.22
			2	100.22
			1	100.22
			500	100.22
06/05/2025	20:52:34.770	1 300		100.10
			121	100.10
			1 179	100.10
			1 300	100.10
06/05/2025	20:52:30.484	4		100.10
			4	100.10
			4	100.10
06/05/2025	20:52:28.280	10		100.10
			10	100.10
			10	100.10
06/05/2025	20:52:09.930	20		100.08
			20	100.08
			20	100.08
06/05/2025	20:51:42.501	21		100.00
			21	100.00
			21	100.00
06/05/2025	20:51:39.993	10		100.06
			10	100.06
			10	100.06
06/05/2025	20:51:06.599	10		100.08
			10	100.08
			10	100.08
06/05/2025	20:50:40.263	1 040		100.08
			1 040	100.08
			1 040	100.08
06/05/2025	20:50:37.609	42		100.06
			42	100.06
			42	100.06
06/05/2025	20:50:03.844	30		100.02
			30	100.02
			30	100.02
06/05/2025	20:49:59.740	9		100.04
			9	100.04
			9	100.04
06/05/2025	20:49:38.351	122		100.04
			122	100.04
			122	100.04
06/05/2025	20:49:08.518	1		100.04
			1	100.04
			1	100.04
06/05/2025	20:49:08.166	8		100.04
			8	100.04
			8	100.04
06/05/2025	20:49:00.827	25		100.02
			25	100.02
			25	100.02
06/05/2025	20:46:22.690	11		99.93
			11	99.93
			11	99.93
06/05/2025	20:45:07.262	10		100.02
			10	100.02
			10	100.02
06/05/2025	20:44:05.445	1		100.00
			1	100.00
			1	100.00
06/05/2025	20:43:52.764	1		100.02
			1	100.02
			1	100.02
06/05/2025	20:43:49.877	3		100.02
			3	100.02
			3	100.02
06/05/2025	20:42:57.568	10		100.12
			10	100.12
			10	100.12
06/05/2025	20:42:50.919	31		100.10
			31	100.10
			31	100.10
06/05/2025	20:42:50.076	1		100.10
			1	100.10
			1	100.10
06/05/2025	20:42:36.498	5		100.12
			5	100.12
			5	100.12
06/05/2025	20:41:44.999	40		100.18
			40	100.18
			40	100.18
06/05/2025	20:41:20.706	31		100.10
			31	100.10
			31	100.10
06/05/2025	20:40:42.978	79		100.08
			79	100.08
			79	100.08
06/05/2025	20:40:31.360	25		100.10
			15	100.10
			10	100.10
			25	100.10
06/05/2025	20:39:38.262	41		100.04
			41	100.04
			41	100.04
06/05/2025	20:39:37.771	100		100.06
			100	100.06
			100	100.06
06/05/2025	20:39:31.827	8		100.12
			8	100.12
			8	100.12
06/05/2025	20:38:47.447	1		100.14
			1	100.14
			1	100.14
06/05/2025	20:38:38.294	6		100.06
			6	100.06
			6	100.06
06/05/2025	20:38:01.862	48		99.98
			48	99.98
			48	99.98
06/05/2025	20:37:30.890	200		100.04
			200	100.04
			200	100.04
06/05/2025	20:36:52.028	7		99.94
			7	99.94
			7	99.94
06/05/2025	20:35:27.474	529		100.00
			529	100.00
			529	100.00
06/05/2025	20:35:23.066	1		100.02
			1	100.02
			1	100.02
06/05/2025	20:35:20.228	10		100.10
			10	100.10
			10	100.10
06/05/2025	20:34:06.600	50		100.06
			50	100.06
			50	100.06
06/05/2025	20:33:32.824	4		100.02
			4	100.02
			4	100.02
06/05/2025	20:33:31.582	1		100.08
			1	100.08
			1	100.08
06/05/2025	20:32:56.459	1		100.14
			1	100.14
			1	100.14
06/05/2025	20:32:28.687	1		100.14
			1	100.14
			1	100.14
06/05/2025	20:32:04.702	3		100.14
			3	100.14
			3	100.14
06/05/2025	20:31:59.805	10		100.10
			10	100.10
			10	100.10
06/05/2025	20:31:46.587	1		100.08
			1	100.08
			1	100.08
06/05/2025	20:31:20.647	7		100.02
			7	100.02
			7	100.02
06/05/2025	20:30:27.428	1		100.06
			1	100.06
			1	100.06
06/05/2025	20:30:23.101	3		100.08
			3	100.08
			3	100.08
06/05/2025	20:30:12.815	80		100.10
			80	100.10
			80	100.10
06/05/2025	20:30:01.066	1		100.08
			1	100.08
			1	100.08
06/05/2025	20:29:54.020	5		100.12
			5	100.12
			5	100.12
06/05/2025	20:29:07.458	10		100.18
			10	100.18
			10	100.18
06/05/2025	20:28:20.584	649		100.10
			120	100.10
			529	100.10
			649	100.10
06/05/2025	20:28:19.772	249		100.08
			249	100.08
			249	100.08
06/05/2025	20:28:16.991	24		100.08
			24	100.08
			24	100.08
06/05/2025	20:28:15.789	718		100.08
			718	100.08
			718	100.08
06/05/2025	20:27:51.712	3		100.08
			3	100.08
			3	100.08
06/05/2025	20:27:06.990	529		100.00
			529	100.00
			529	100.00
06/05/2025	20:26:14.423	2		100.04
			2	100.04
			2	100.04
06/05/2025	20:26:12.720	1		100.06
			1	100.06
			1	100.06
06/05/2025	20:26:08.596	2		100.02
			2	100.02
			2	100.02
06/05/2025	20:25:49.259	1		100.08
			1	100.08
			1	100.08
06/05/2025	20:25:28.605	70		100.16
			70	100.16
			70	100.16
06/05/2025	20:25:17.586	1		100.16
			1	100.16
			1	100.16
06/05/2025	20:25:14.707	100		100.10
			100	100.10
			100	100.10
06/05/2025	20:25:09.243	1		100.14
			1	100.14
			1	100.14
06/05/2025	20:24:57.989	3		100.12
			3	100.12
			3	100.12
06/05/2025	20:24:29.667	164		100.02
			164	100.02
			164	100.02
06/05/2025	20:24:18.221	17		100.06
			17	100.06
			17	100.06
06/05/2025	20:24:04.515	3		100.04
			3	100.04
			3	100.04
06/05/2025	20:23:43.481	1		100.06
			1	100.06
			1	100.06
06/05/2025	20:23:27.833	550		100.08
			550	100.08
			550	100.08
06/05/2025	20:23:12.039	500		100.02
			500	100.02
			500	100.02
06/05/2025	20:23:07.015	400		100.00
			400	100.00
			400	100.00
06/05/2025	20:23:06.947	1 300		100.00
			1 300	100.00
			1 300	100.00
06/05/2025	20:23:01.676	8		99.97
			8	99.97
			8	99.97
06/05/2025	20:22:58.975	1 040		99.99
			1 040	99.99
			1 040	99.99
06/05/2025	20:22:41.590	1		100.02
			1	100.02
			1	100.02
06/05/2025	20:22:41.383	500		99.94
			500	99.94
			500	99.94
06/05/2025	20:22:29.610	474		99.94
			474	99.94
			474	99.94
06/05/2025	20:22:27.412	3		99.94
			3	99.94
			3	99.94
06/05/2025	20:21:55.100	2		99.98
			2	99.98
			2	99.98
06/05/2025	20:21:33.575	1 016		100.00
			916	100.00
			1 016	100.00
			100	100.00
06/05/2025	20:21:08.813	1 300		100.00
			1 300	100.00
			1 300	100.00
06/05/2025	20:21:00.246	1		99.99
			1	99.99
			1	99.99
06/05/2025	20:20:59.039	5		99.99
			5	99.99
			5	99.99
06/05/2025	20:20:49.178	1		99.99
			1	99.99
			1	99.99
06/05/2025	20:20:48.478	10		99.99
			10	99.99
			10	99.99
06/05/2025	20:20:39.004	85		100.00
			35	100.00
			11	100.00
			50	100.00
			74	100.00
06/05/2025	20:19:54.711	1 300		100.00
			1 300	100.00
			1 300	100.00
06/05/2025	20:19:54.599	1 300		100.00
			50	100.00
			1 300	100.00
			1 190	100.00
			5	100.00
			50	100.00
			5	100.00
06/05/2025	20:19:53.992	1 040		99.99
			1 040	99.99
			1 040	99.99
06/05/2025	20:19:23.332	30		99.99
			30	99.99
			30	99.99
06/05/2025	20:18:53.201	2		99.92
			2	99.92
			2	99.92
06/05/2025	20:17:55.078	3		99.83
			3	99.83
			3	99.83
06/05/2025	20:17:40.520	156		99.82
			156	99.82
			156	99.82
06/05/2025	20:17:23.849	93		99.83
			93	99.83
			93	99.83
06/05/2025	20:17:16.445	1		99.88
			1	99.88
			1	99.88
06/05/2025	20:16:44.926	200		99.76
			200	99.76
			3	99.76
			197	99.76
06/05/2025	20:15:09.266	1 000		99.70
			1 000	99.70
			1 000	99.70
06/05/2025	20:14:17.422	30		99.59
			30	99.59
			30	99.59
06/05/2025	20:13:21.944	800		99.69
			800	99.69
			800	99.69
06/05/2025	20:12:15.195	10		99.69
			10	99.69
			10	99.69
06/05/2025	20:12:08.585	62		99.61
			62	99.61
			62	99.61
06/05/2025	20:11:24.705	50		99.61
			50	99.61
			50	99.61
06/05/2025	20:11:00.468	2		99.64
			2	99.64
			2	99.64
06/05/2025	20:10:55.421	5		99.64
			5	99.64
			5	99.64
06/05/2025	20:10:40.639	2		99.66
			2	99.66
			2	99.66
06/05/2025	20:09:56.863	45		99.73
			45	99.73
			45	99.73
06/05/2025	20:09:37.551	2		99.68
			2	99.68
			2	99.68
06/05/2025	20:08:14.370	50		99.58
			50	99.58
			50	99.58
06/05/2025	20:08:03.357	11		99.60
			11	99.60
			11	99.60
06/05/2025	20:07:53.999	10		99.59
			10	99.59
			10	99.59
06/05/2025	20:07:04.683	1		99.57
			1	99.57
			1	99.57
06/05/2025	20:06:49.492	1		99.60
			1	99.60
			1	99.60
06/05/2025	20:06:39.188	1		99.60
			1	99.60
			1	99.60
06/05/2025	20:06:32.580	1		99.59
			1	99.59
			1	99.59
06/05/2025	20:06:16.414	110		99.55
			110	99.55
			110	99.55
06/05/2025	20:06:10.086	3		99.57
			3	99.57
			3	99.57
06/05/2025	20:06:08.544	3		99.58
			3	99.58
			3	99.58
06/05/2025	20:05:58.911	10		99.63
			10	99.63
			10	99.63
06/05/2025	20:05:44.883	1		99.57
			1	99.57
			1	99.57
06/05/2025	20:05:31.902	1		99.60
			1	99.60
			1	99.60
06/05/2025	20:04:39.663	12		99.62
			12	99.62
			12	99.62
06/05/2025	20:04:13.514	100		99.63
			100	99.63
			100	99.63
06/05/2025	20:04:09.981	11		99.57
			11	99.57
			11	99.57
06/05/2025	20:04:04.177	5		99.66
			5	99.66
			5	99.66
06/05/2025	20:02:48.127	1 040		99.67
			1 040	99.67
			1 040	99.67
06/05/2025	20:02:41.852	530		99.58
			530	99.58
			530	99.58
06/05/2025	20:02:24.864	18		99.50
			18	99.50
			18	99.50
06/05/2025	20:02:03.838	103		99.46
			103	99.46
			103	99.46
06/05/2025	20:01:28.330	1		99.47
			1	99.47
			1	99.47
06/05/2025	20:01:17.667	2		99.44
			2	99.44
			2	99.44
06/05/2025	20:01:09.686	25		99.45
			25	99.45
			25	99.45
06/05/2025	20:00:43.612	5		99.45
			5	99.45
			5	99.45
06/05/2025	20:00:07.048	12		99.31
			12	99.31
			12	99.31
06/05/2025	19:59:48.407	2		99.33
			2	99.33
			2	99.33
06/05/2025	19:59:35.624	25		99.42
			25	99.42
			25	99.42
06/05/2025	19:59:34.555	1		99.42
			1	99.42
			1	99.42
06/05/2025	19:59:05.137	5		99.43
			5	99.43
			5	99.43
06/05/2025	19:58:48.750	12		99.44
			12	99.44
			12	99.44
06/05/2025	19:58:48.264	3		99.44
			3	99.44
			3	99.44
06/05/2025	19:58:41.922	1		99.46
			1	99.46
			1	99.46
06/05/2025	19:57:55.682	10		99.52
			10	99.52
			10	99.52
06/05/2025	19:57:44.436	5		99.46
			5	99.46
			5	99.46
06/05/2025	19:56:58.894	2		99.34
			2	99.34
			2	99.34
06/05/2025	19:56:58.546	1		99.40
			1	99.40
			1	99.40
06/05/2025	19:56:30.198	151		99.27
			151	99.27
			151	99.27
06/05/2025	19:56:13.242	10		99.38
			10	99.38
			10	99.38
06/05/2025	19:55:03.350	20		99.46
			20	99.46
			20	99.46
06/05/2025	19:54:04.449	50		99.38
			50	99.38
			50	99.38
06/05/2025	19:53:01.752	3		99.38
			3	99.38
			3	99.38
06/05/2025	19:52:29.622	18		99.40
			18	99.40
			18	99.40
06/05/2025	19:52:18.784	1		99.45
			1	99.45
			1	99.45
06/05/2025	19:50:35.025	4		99.40
			4	99.40
			4	99.40
06/05/2025	19:50:05.478	9		99.31
			9	99.31
			9	99.31
06/05/2025	19:49:28.907	10		99.30
			10	99.30
			10	99.30
06/05/2025	19:48:51.523	1		99.24
			1	99.24
			1	99.24
06/05/2025	19:48:35.152	11		99.36
			11	99.36
			11	99.36
06/05/2025	19:48:01.479	10		99.31
			10	99.31
			10	99.31
06/05/2025	19:46:20.207	15		99.19
			15	99.19
			15	99.19
06/05/2025	19:45:53.941	160		99.19
			160	99.19
			160	99.19
06/05/2025	19:45:35.173	3		99.27
			3	99.27
			3	99.27
06/05/2025	19:44:48.130	50		99.21
			50	99.21
			50	99.21
06/05/2025	19:44:03.538	1		99.19
			1	99.19
			1	99.19
06/05/2025	19:43:10.817	50		99.21
			50	99.21
			50	99.21
06/05/2025	19:42:52.910	50		99.21
			34	99.21
			16	99.21
			50	99.21
06/05/2025	19:42:43.322	1		99.28
			1	99.28
			1	99.28
06/05/2025	19:42:30.920	386		99.23
			386	99.23
			386	99.23
06/05/2025	19:42:02.032	7		99.17
			7	99.17
			7	99.17
06/05/2025	19:41:51.491	6		99.26
			6	99.26
			6	99.26
06/05/2025	19:41:41.218	1		99.23
			1	99.23
			1	99.23
06/05/2025	19:41:40.049	38		99.24
			38	99.24
			38	99.24
06/05/2025	19:41:27.790	8		99.27
			8	99.27
			8	99.27
06/05/2025	19:41:22.413	700		99.27
			670	99.27
			30	99.27
			700	99.27
06/05/2025	19:41:14.643	1 300		99.22
			1 300	99.22
			1 300	99.22
06/05/2025	19:40:46.812	10		99.21
			10	99.21
			10	99.21
06/05/2025	19:40:39.189	50		99.22
			50	99.22
			50	99.22
06/05/2025	19:40:28.061	1		99.24
			1	99.24
			1	99.24
06/05/2025	19:40:11.634	850		99.29
			850	99.29
			850	99.29
06/05/2025	19:40:07.436	51		99.21
			51	99.21
			51	99.21
06/05/2025	19:38:42.729	20		99.40
			20	99.40
			20	99.40
06/05/2025	19:38:34.943	1		99.31
			1	99.31
			1	99.31
06/05/2025	19:38:34.602	50		99.38
			50	99.38
			50	99.38
06/05/2025	19:37:22.867	131		99.39
			131	99.39
			131	99.39
06/05/2025	19:36:57.342	1		99.49
			1	99.49
			1	99.49
06/05/2025	19:35:56.357	5		99.51
			5	99.51
			5	99.51
06/05/2025	19:34:58.493	15		99.50
			15	99.50
			15	99.50
06/05/2025	19:34:24.071	1		99.51
			1	99.51
			1	99.51
06/05/2025	19:31:39.097	4		99.44
			4	99.44
			4	99.44
06/05/2025	19:30:46.902	10		99.41
			10	99.41
			10	99.41
06/05/2025	19:29:48.436	3		99.36
			3	99.36
			3	99.36
06/05/2025	19:29:23.813	103		99.36
			103	99.36
			103	99.36
06/05/2025	19:28:39.276	50		99.26
			50	99.26
			50	99.26
06/05/2025	19:27:50.707	5		99.34
			5	99.34
			5	99.34
06/05/2025	19:25:12.162	4		99.15
			4	99.15
			4	99.15
06/05/2025	19:24:56.861	6		99.24
			6	99.24
			6	99.24

Copyright © 2025 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

Rheinmetall AG

Bid: 1 645.50
Ask: 1 648.50
Volume: 147 730
-0.03%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 21:56:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice