Tradegate Exchange

Nvidia Corp.

3566

1967

109.88

Date	Time	Volume	Order Volume	Price
12/05/2025	10:20:14.440	100		109.88
			100	109.88
			100	109.88
12/05/2025	10:20:11.828	50		109.92
			50	109.92
			50	109.92
12/05/2025	10:20:10.874	5		109.88
			5	109.88
			5	109.88
12/05/2025	10:19:57.689	50		109.88
			50	109.88
			50	109.88
12/05/2025	10:19:48.168	50		109.86
			50	109.86
			50	109.86
12/05/2025	10:19:43.897	30		109.90
			30	109.90
			30	109.90
12/05/2025	10:19:38.359	27		109.88
			27	109.88
			27	109.88
12/05/2025	10:19:37.015	110		109.82
			110	109.82
			110	109.82
12/05/2025	10:19:29.269	8		109.88
			8	109.88
			8	109.88
12/05/2025	10:19:20.943	10		109.88
			10	109.88
			10	109.88
12/05/2025	10:19:16.927	15		109.90
			15	109.90
			15	109.90
12/05/2025	10:19:16.043	25		109.92
			25	109.92
			25	109.92
12/05/2025	10:19:14.770	175		109.90
			175	109.90
			175	109.90
12/05/2025	10:19:13.504	10		109.90
			10	109.90
			10	109.90
12/05/2025	10:19:09.779	50		109.92
			50	109.92
			50	109.92
12/05/2025	10:19:03.853	2		109.94
			2	109.94
			2	109.94
12/05/2025	10:19:03.527	20		109.96
			20	109.96
			20	109.96
12/05/2025	10:19:01.868	5		109.94
			5	109.94
			5	109.94
12/05/2025	10:18:58.622	100		109.94
			100	109.94
			100	109.94
12/05/2025	10:18:51.276	100		109.92
			100	109.92
			100	109.92
12/05/2025	10:18:50.839	1		109.90
			1	109.90
			1	109.90
12/05/2025	10:18:49.719	250		109.90
			250	109.90
			250	109.90
12/05/2025	10:18:49.410	80		109.92
			80	109.92
			80	109.92
12/05/2025	10:18:44.955	9		109.92
			9	109.92
			9	109.92
12/05/2025	10:18:26.718	75		109.94
			61	109.94
			14	109.94
			75	109.94
12/05/2025	10:18:23.760	4		109.94
			4	109.94
			4	109.94
12/05/2025	10:18:22.597	30		109.94
			30	109.94
			30	109.94
12/05/2025	10:18:15.047	2		109.96
			2	109.96
			2	109.96
12/05/2025	10:18:08.076	150		109.98
			60	109.98
			150	109.98
			90	109.98
12/05/2025	10:18:06.732	9		109.94
			9	109.94
			9	109.94
12/05/2025	10:18:06.539	30		109.98
			30	109.98
			30	109.98
12/05/2025	10:18:06.341	50		109.94
			50	109.94
			50	109.94
12/05/2025	10:18:05.251	10		109.98
			10	109.98
			10	109.98
12/05/2025	10:18:01.571	3		109.94
			3	109.94
			3	109.94
12/05/2025	10:18:01.477	1		109.88
			1	109.88
			1	109.88
12/05/2025	10:17:59.961	10		109.96
			10	109.96
			10	109.96
12/05/2025	10:17:58.538	3		109.98
			3	109.98
			3	109.98
12/05/2025	10:17:56.915	120		109.88
			120	109.88
			120	109.88
12/05/2025	10:17:56.244	48		109.94
			48	109.94
			48	109.94
12/05/2025	10:17:52.659	100		109.96
			100	109.96
			100	109.96
12/05/2025	10:17:51.710	23		109.92
			23	109.92
			23	109.92
12/05/2025	10:17:49.846	80		109.98
			80	109.98
			80	109.98
12/05/2025	10:17:48.946	250		109.90
			250	109.90
			250	109.90
12/05/2025	10:17:47.739	20		109.86
			20	109.86
			20	109.86
12/05/2025	10:17:35.901	23		109.92
			23	109.92
			23	109.92
12/05/2025	10:17:35.450	19		109.84
			19	109.84
			19	109.84
12/05/2025	10:17:21.010	3		109.92
			3	109.92
			3	109.92
12/05/2025	10:17:18.748	100		109.86
			100	109.86
			100	109.86
12/05/2025	10:17:18.233	50		109.92
			50	109.92
			50	109.92
12/05/2025	10:17:16.986	1		109.84
			1	109.84
			1	109.84
12/05/2025	10:17:01.327	25		109.94
			25	109.94
			25	109.94
12/05/2025	10:16:56.859	8		109.86
			8	109.86
			8	109.86
12/05/2025	10:16:56.011	20		109.96
			20	109.96
			20	109.96
12/05/2025	10:16:51.210	300		109.88
			300	109.88
			300	109.88
12/05/2025	10:16:41.328	30		109.86
			30	109.86
			30	109.86
12/05/2025	10:16:41.035	78		109.84
			78	109.84
			78	109.84
12/05/2025	10:16:34.829	3		109.84
			3	109.84
			3	109.84
12/05/2025	10:16:32.891	9		109.80
			9	109.80
			9	109.80
12/05/2025	10:16:32.207	1		109.86
			1	109.86
			1	109.86
12/05/2025	10:16:23.561	1		109.86
			1	109.86
			1	109.86
12/05/2025	10:16:17.614	100		109.84
			100	109.84
			100	109.84
12/05/2025	10:16:13.545	93		109.84
			93	109.84
			93	109.84
12/05/2025	10:16:12.707	3		109.84
			3	109.84
			3	109.84
12/05/2025	10:16:08.181	15		109.78
			15	109.78
			15	109.78
12/05/2025	10:16:03.670	70		109.82
			70	109.82
			70	109.82
12/05/2025	10:16:02.844	18		109.84
			18	109.84
			18	109.84
12/05/2025	10:15:58.943	10		109.78
			10	109.78
			10	109.78
12/05/2025	10:15:55.260	5		109.84
			5	109.84
			5	109.84
12/05/2025	10:15:55.080	150		109.78
			150	109.78
			150	109.78
12/05/2025	10:15:53.987	4		109.84
			4	109.84
			4	109.84
12/05/2025	10:15:48.772	25		109.84
			25	109.84
			25	109.84
12/05/2025	10:15:47.483	25		109.84
			25	109.84
			25	109.84
12/05/2025	10:15:45.310	300		109.86
			300	109.86
			300	109.86
12/05/2025	10:15:40.738	4		109.84
			4	109.84
			4	109.84
12/05/2025	10:15:32.739	400		109.84
			400	109.84
			400	109.84
12/05/2025	10:15:20.858	100		109.82
			1	109.82
			100	109.82
			99	109.82
12/05/2025	10:15:14.744	500		109.82
			500	109.82
			500	109.82
12/05/2025	10:15:11.616	25		109.80
			13	109.80
			12	109.80
			25	109.80
12/05/2025	10:15:08.602	30		109.78
			30	109.78
			30	109.78
12/05/2025	10:14:52.657	23		109.80
			23	109.80
			23	109.80
12/05/2025	10:14:43.285	5		109.88
			5	109.88
			5	109.88
12/05/2025	10:14:41.873	100		109.90
			100	109.90
			100	109.90
12/05/2025	10:14:36.425	100		109.96
			100	109.96
			100	109.96
12/05/2025	10:14:30.298	20		109.98
			20	109.98
			20	109.98
12/05/2025	10:14:22.986	250		109.94
			250	109.94
			250	109.94
12/05/2025	10:14:22.832	40		109.88
			40	109.88
			40	109.88
12/05/2025	10:14:18.350	200		109.80
			200	109.80
			200	109.80
12/05/2025	10:14:16.814	5		109.78
			5	109.78
			5	109.78
12/05/2025	10:14:16.468	100		109.72
			100	109.72
			100	109.72
12/05/2025	10:13:58.605	160		109.70
			160	109.70
			160	109.70
12/05/2025	10:13:38.955	3		109.64
			3	109.64
			3	109.64
12/05/2025	10:13:25.656	210		109.50
			150	109.50
			210	109.50
			60	109.50
12/05/2025	10:13:22.210	4		109.46
			4	109.46
			4	109.46
12/05/2025	10:13:21.707	1		109.48
			1	109.48
			1	109.48
12/05/2025	10:13:20.699	4		109.48
			4	109.48
			4	109.48
12/05/2025	10:13:20.168	50		109.44
			50	109.44
			50	109.44
12/05/2025	10:13:15.801	5		109.42
			5	109.42
			5	109.42
12/05/2025	10:13:14.087	13		109.44
			13	109.44
			13	109.44
12/05/2025	10:13:11.159	10		109.52
			10	109.52
			10	109.52
12/05/2025	10:13:05.207	8		109.48
			8	109.48
			8	109.48
12/05/2025	10:13:00.354	10		109.48
			10	109.48
			10	109.48
12/05/2025	10:12:53.477	25		109.44
			25	109.44
			25	109.44
12/05/2025	10:12:52.550	3		109.50
			3	109.50
			3	109.50
12/05/2025	10:12:52.176	9		109.50
			9	109.50
			9	109.50
12/05/2025	10:12:51.339	100		109.52
			100	109.52
			100	109.52
12/05/2025	10:12:49.910	1		109.52
			1	109.52
			1	109.52
12/05/2025	10:12:46.566	119		109.46
			119	109.46
			119	109.46
12/05/2025	10:12:45.683	200		109.48
			200	109.48
			200	109.48
12/05/2025	10:12:40.699	10		109.58
			10	109.58
			10	109.58
12/05/2025	10:12:40.549	50		109.58
			50	109.58
			50	109.58
12/05/2025	10:12:35.900	17		109.58
			17	109.58
			17	109.58
12/05/2025	10:12:35.204	5		109.58
			5	109.58
			5	109.58
12/05/2025	10:12:33.270	23		109.58
			23	109.58
			23	109.58
12/05/2025	10:12:32.108	1		109.58
			1	109.58
			1	109.58
12/05/2025	10:12:26.798	10		109.56
			10	109.56
			10	109.56
12/05/2025	10:12:26.630	17		109.62
			17	109.62
			17	109.62
12/05/2025	10:12:18.109	6		109.68
			6	109.68
			6	109.68
12/05/2025	10:12:15.496	1		109.68
			1	109.68
			1	109.68
12/05/2025	10:12:12.771	1		109.68
			1	109.68
			1	109.68
12/05/2025	10:12:07.728	12		109.64
			12	109.64
			12	109.64
12/05/2025	10:12:07.576	25		109.64
			9	109.64
			16	109.64
			25	109.64
12/05/2025	10:12:07.447	1		109.66
			1	109.66
			1	109.66
12/05/2025	10:12:07.316	2		109.58
			2	109.58
			2	109.58
12/05/2025	10:12:05.935	2		109.66
			2	109.66
			2	109.66
12/05/2025	10:12:05.195	16		109.56
			16	109.56
			16	109.56
12/05/2025	10:11:58.537	5		109.58
			5	109.58
			5	109.58
12/05/2025	10:11:56.070	5		109.58
			5	109.58
			5	109.58
12/05/2025	10:11:49.830	1		109.50
			1	109.50
			1	109.50
12/05/2025	10:11:49.049	1		109.50
			1	109.50
			1	109.50
12/05/2025	10:11:46.346	1		109.48
			1	109.48
			1	109.48
12/05/2025	10:11:46.154	30		109.58
			30	109.58
			30	109.58
12/05/2025	10:11:43.199	1		109.56
			1	109.56
			1	109.56
12/05/2025	10:11:37.857	50		109.58
			50	109.58
			50	109.58
12/05/2025	10:11:29.462	100		109.58
			100	109.58
			100	109.58
12/05/2025	10:11:19.636	5		109.48
			5	109.48
			5	109.48
12/05/2025	10:11:19.478	10		109.56
			10	109.56
			10	109.56
12/05/2025	10:11:09.104	15		109.68
			15	109.68
			15	109.68
12/05/2025	10:11:08.547	10		109.68
			10	109.68
			10	109.68
12/05/2025	10:11:07.300	1		109.68
			1	109.68
			1	109.68
12/05/2025	10:10:59.999	100		109.68
			100	109.68
			100	109.68
12/05/2025	10:10:53.717	125		109.68
			125	109.68
			125	109.68
12/05/2025	10:10:46.682	12		109.66
			12	109.66
			12	109.66
12/05/2025	10:10:46.522	11		109.66
			11	109.66
			11	109.66
12/05/2025	10:10:39.989	10		109.64
			10	109.64
			10	109.64
12/05/2025	10:10:39.160	20		109.60
			20	109.60
			20	109.60
12/05/2025	10:10:23.882	200		109.70
			200	109.70
			200	109.70
12/05/2025	10:10:08.104	4		109.86
			4	109.86
			4	109.86
12/05/2025	10:09:59.536	3		109.90
			3	109.90
			3	109.90
12/05/2025	10:09:59.195	120		109.90
			120	109.90
			120	109.90
12/05/2025	10:09:56.369	20		109.90
			20	109.90
			20	109.90
12/05/2025	10:09:56.306	40		109.82
			40	109.82
			40	109.82
12/05/2025	10:09:51.647	10		109.82
			10	109.82
			10	109.82
12/05/2025	10:09:48.689	1		109.86
			1	109.86
			1	109.86
12/05/2025	10:09:47.134	50		109.88
			50	109.88
			50	109.88
12/05/2025	10:09:43.656	15		109.88
			15	109.88
			15	109.88
12/05/2025	10:09:39.784	20		109.82
			20	109.82
			20	109.82
12/05/2025	10:09:34.100	47		109.90
			47	109.90
			47	109.90
12/05/2025	10:09:31.300	4		109.92
			4	109.92
			4	109.92
12/05/2025	10:09:29.462	10		109.92
			10	109.92
			10	109.92
12/05/2025	10:09:26.327	15		109.90
			15	109.90
			15	109.90
12/05/2025	10:09:25.938	23		109.90
			23	109.90
			23	109.90
12/05/2025	10:09:23.060	25		109.80
			13	109.80
			25	109.80
			12	109.80
12/05/2025	10:09:13.342	5		109.86
			5	109.86
			5	109.86
12/05/2025	10:09:08.925	204		109.84
			6	109.84
			1	109.84
			10	109.84
			2	109.84
			7	109.84
			50	109.84
			9	109.84
			1	109.84
			195	109.84
			1	109.84
			15	109.84
			10	109.84
			10	109.84
			1	109.84
			90	109.84
12/05/2025	10:07:51.444	350		109.70
			350	109.70
			350	109.70
12/05/2025	10:07:51.291	60		109.78
			60	109.78
			30	109.78
			30	109.78
12/05/2025	10:07:46.805	15		109.74
			15	109.74
			15	109.74
12/05/2025	10:07:46.185	40		109.68
			40	109.68
			40	109.68
12/05/2025	10:07:45.129	10		109.74
			10	109.74
			10	109.74
12/05/2025	10:07:42.598	3		109.74
			3	109.74
			3	109.74
12/05/2025	10:07:42.199	10		109.66
			10	109.66
			10	109.66
12/05/2025	10:07:40.688	15		109.70
			15	109.70
			15	109.70
12/05/2025	10:07:39.737	3		109.72
			3	109.72
			3	109.72
12/05/2025	10:07:35.804	10		109.72
			10	109.72
			10	109.72
12/05/2025	10:07:35.101	12		109.72
			12	109.72
			12	109.72
12/05/2025	10:07:32.736	10		109.72
			10	109.72
			10	109.72
12/05/2025	10:07:31.588	15		109.72
			15	109.72
			15	109.72
12/05/2025	10:07:31.504	2		109.62
			2	109.62
			2	109.62
12/05/2025	10:07:23.214	300		109.66
			300	109.66
			300	109.66
12/05/2025	10:07:14.729	5		109.50
			5	109.50
			5	109.50
12/05/2025	10:07:13.902	16		109.50
			16	109.50
			16	109.50
12/05/2025	10:07:08.365	20		109.50
			20	109.50
			20	109.50
12/05/2025	10:07:03.408	501		109.40
			181	109.40
			2	109.40
			1	109.40
			50	109.40
			500	109.40
			268	109.40
12/05/2025	10:06:49.947	300		109.40
			300	109.40
			300	109.40
12/05/2025	10:06:46.112	41		109.36
			41	109.36
			41	109.36
12/05/2025	10:06:36.189	100		109.32
			100	109.32
			100	109.32
12/05/2025	10:06:33.039	15		109.38
			15	109.38
			15	109.38
12/05/2025	10:06:17.624	100		109.46
			100	109.46
			100	109.46
12/05/2025	10:06:15.170	4		109.38
			4	109.38
			4	109.38
12/05/2025	10:06:13.849	50		109.38
			50	109.38
			50	109.38
12/05/2025	10:06:11.565	50		109.42
			50	109.42
			50	109.42
12/05/2025	10:06:05.786	10		109.34
			10	109.34
			10	109.34
12/05/2025	10:06:03.697	4		109.34
			4	109.34
			4	109.34
12/05/2025	10:06:02.791	30		109.30
			30	109.30
			30	109.30
12/05/2025	10:05:55.883	348		109.18
			300	109.18
			328	109.18
			4	109.18
			20	109.18
			20	109.18
			24	109.18
12/05/2025	10:05:54.382	350		109.18
			150	109.18
			30	109.18
			47	109.18
			30	109.18
			30	109.18
			50	109.18
			350	109.18
			13	109.18
12/05/2025	10:05:54.209	350		109.18
			350	109.18
			350	109.18
12/05/2025	10:05:54.025	1 727		109.18
			100	109.18
			150	109.18
			350	109.18
			1 127	109.18
			1 727	109.18
12/05/2025	10:05:37.961	350		109.36
			130	109.36
			170	109.36
			350	109.36
			50	109.36
12/05/2025	10:05:37.744	380		109.36
			380	109.36
			350	109.36
			30	109.36
12/05/2025	10:05:37.565	50		109.52
			50	109.52
			50	109.52
12/05/2025	10:05:37.435	9		109.60
			9	109.60
			9	109.60
12/05/2025	10:05:37.268	152		109.68
			25	109.68
			3	109.68
			50	109.68
			1	109.68
			37	109.68
			40	109.68
			100	109.68
			10	109.68
			13	109.68
			20	109.68
			5	109.68
12/05/2025	10:04:41.920	350		109.68
			350	109.68
			350	109.68
12/05/2025	10:04:41.479	50		109.68
			50	109.68
			50	109.68
12/05/2025	10:04:40.207	10		109.72
			10	109.72
			10	109.72
12/05/2025	10:04:39.227	200		109.70
			200	109.70
			200	109.70
12/05/2025	10:04:27.368	285		109.60
			285	109.60
			285	109.60
12/05/2025	10:04:25.807	30		109.58
			30	109.58
			30	109.58
12/05/2025	10:04:23.660	215		109.60
			215	109.60
			200	109.60
			15	109.60
12/05/2025	10:04:22.191	3		109.64
			3	109.64
			3	109.64
12/05/2025	10:04:19.219	10		109.62
			10	109.62
			10	109.62
12/05/2025	10:04:07.729	5		109.62
			5	109.62
			5	109.62
12/05/2025	10:04:07.400	200		109.62
			3	109.62
			200	109.62
			197	109.62
12/05/2025	10:03:58.339	300		109.62
			300	109.62
			300	109.62
12/05/2025	10:03:45.009	100		109.62
			100	109.62
			100	109.62
12/05/2025	10:03:43.780	39		109.68
			39	109.68
			39	109.68
12/05/2025	10:03:43.644	30		109.68
			30	109.68
			30	109.68
12/05/2025	10:03:33.162	115		109.70
			36	109.70
			25	109.70
			100	109.70
			54	109.70
			15	109.70
12/05/2025	10:03:02.449	200		109.62
			200	109.62
			200	109.62
12/05/2025	10:03:01.038	260		109.62
			260	109.62
			260	109.62
12/05/2025	10:03:00.065	47		109.62
			20	109.62
			47	109.62
			27	109.62
12/05/2025	10:02:59.947	100		109.70
			100	109.70
			100	109.70
12/05/2025	10:02:58.756	3		109.80
			3	109.80
			3	109.80
12/05/2025	10:02:53.269	70		109.76
			70	109.76
			70	109.76
12/05/2025	10:02:50.336	3		109.86
			3	109.86
			3	109.86
12/05/2025	10:02:43.074	50		109.78
			50	109.78
			50	109.78
12/05/2025	10:02:41.502	20		109.78
			20	109.78
			20	109.78
12/05/2025	10:02:38.614	1		109.78
			1	109.78
			1	109.78
12/05/2025	10:02:26.077	9		109.82
			9	109.82
			9	109.82
12/05/2025	10:02:19.923	50		109.86
			50	109.86
			50	109.86
12/05/2025	10:02:19.574	50		109.84
			50	109.84
			50	109.84
12/05/2025	10:02:17.423	8		109.80
			8	109.80
			8	109.80
12/05/2025	10:02:15.516	10		109.84
			10	109.84
			10	109.84
12/05/2025	10:02:09.576	24		109.88
			24	109.88
			24	109.88
12/05/2025	10:02:07.122	350		109.80
			350	109.80
			350	109.80
12/05/2025	10:02:06.854	177		109.80
			18	109.80
			177	109.80
			2	109.80
			157	109.80
12/05/2025	10:02:03.766	842		109.80
			55	109.80
			10	109.80
			1	109.80
			90	109.80
			40	109.80
			743	109.80
			8	109.80
			43	109.80
			350	109.80
			10	109.80
			1	109.80
			100	109.80
			19	109.80
			5	109.80
			1	109.80
			162	109.80
			1	109.80
			1	109.80
			36	109.80
			8	109.80
12/05/2025	09:59:53.166	123		109.94
			123	109.94
			123	109.94
12/05/2025	09:59:49.024	15		109.94
			15	109.94
			15	109.94
12/05/2025	09:59:48.724	120		109.90
			120	109.90
			120	109.90
12/05/2025	09:59:48.004	47		109.90
			47	109.90
			47	109.90
12/05/2025	09:59:47.653	36		109.94
			36	109.94
			36	109.94
12/05/2025	09:59:46.057	4		109.90
			4	109.90
			4	109.90
12/05/2025	09:59:44.801	43		109.90
			43	109.90
			43	109.90
12/05/2025	09:59:44.156	150		109.94
			150	109.94
			150	109.94
12/05/2025	09:59:36.923	5		109.96
			5	109.96
			5	109.96
12/05/2025	09:59:36.566	65		109.94
			65	109.94
			65	109.94
12/05/2025	09:59:35.006	50		109.90
			50	109.90
			50	109.90
12/05/2025	09:59:32.798	25		109.96
			25	109.96
			25	109.96
12/05/2025	09:59:31.264	46		109.98
			46	109.98
			1	109.98
			20	109.98
			25	109.98
12/05/2025	09:59:28.561	407		109.98
			1	109.98
			10	109.98
			75	109.98
			50	109.98
			332	109.98
			1	109.98
			80	109.98
			200	109.98
			65	109.98
12/05/2025	09:59:03.994	300		109.98
			300	109.98
			300	109.98
12/05/2025	09:59:00.017	45		109.98
			45	109.98
			45	109.98
12/05/2025	09:58:58.283	2		109.96
			2	109.96
			2	109.96
12/05/2025	09:58:48.792	3		109.98
			3	109.98
			3	109.98
12/05/2025	09:58:43.420	50		109.92
			50	109.92
			50	109.92
12/05/2025	09:58:41.776	12		109.96
			12	109.96
			12	109.96
12/05/2025	09:58:39.650	8		109.98
			8	109.98
			8	109.98
12/05/2025	09:58:39.465	3		109.96
			3	109.96
			3	109.96
12/05/2025	09:58:39.193	25		109.96
			25	109.96
			25	109.96
12/05/2025	09:58:37.966	50		109.96
			50	109.96
			50	109.96
12/05/2025	09:58:29.069	70		109.98
			70	109.98
			70	109.98
12/05/2025	09:58:28.440	221		109.98
			30	109.98
			191	109.98
			100	109.98
			30	109.98
			91	109.98
12/05/2025	09:58:07.468	234		109.92
			234	109.92
			234	109.92
12/05/2025	09:58:03.858	100		109.98
			100	109.98
			100	109.98
12/05/2025	09:58:02.553	230		109.90
			230	109.90
			230	109.90
12/05/2025	09:57:59.335	1		109.98
			1	109.98
			1	109.98
12/05/2025	09:57:54.516	61		109.88
			61	109.88
			61	109.88
12/05/2025	09:57:52.908	45		109.98
			45	109.98
			45	109.98
12/05/2025	09:57:38.980	285		109.90
			285	109.90
			285	109.90
12/05/2025	09:57:36.846	300		109.98
			300	109.98
			300	109.98
12/05/2025	09:57:36.632	45		109.98
			26	109.98
			45	109.98
			14	109.98
			5	109.98
12/05/2025	09:57:32.234	25		109.90
			25	109.90
			25	109.90
12/05/2025	09:57:30.209	1		109.98
			1	109.98
			1	109.98
12/05/2025	09:57:27.970	45		109.88
			45	109.88
			45	109.88
12/05/2025	09:57:23.845	50		109.88
			50	109.88
			50	109.88
12/05/2025	09:57:23.444	9		109.84
			9	109.84
			9	109.84
12/05/2025	09:57:21.230	100		109.86
			100	109.86
			100	109.86
12/05/2025	09:57:18.488	91		109.88
			91	109.88
			91	109.88
12/05/2025	09:57:15.228	90		109.88
			90	109.88
			90	109.88
12/05/2025	09:57:09.870	10		109.84
			10	109.84
			10	109.84
12/05/2025	09:57:09.667	20		109.88
			20	109.88
			20	109.88
12/05/2025	09:57:07.478	300		109.80
			300	109.80
			300	109.80
12/05/2025	09:57:00.055	350		109.80
			350	109.80
			350	109.80
12/05/2025	09:56:59.971	350		109.80
			350	109.80
			350	109.80
12/05/2025	09:56:59.326	25		109.88
			25	109.88
			25	109.88
12/05/2025	09:56:50.927	3		109.88
			3	109.88
			3	109.88
12/05/2025	09:56:49.594	10		109.76
			10	109.76
			10	109.76
12/05/2025	09:56:44.965	30		109.88
			30	109.88
			30	109.88
12/05/2025	09:56:40.657	15		109.86
			15	109.86
			15	109.86
12/05/2025	09:56:39.771	20		109.86
			20	109.86
			20	109.86
12/05/2025	09:56:39.618	25		109.80
			25	109.80
			25	109.80
12/05/2025	09:56:38.815	4		109.78
			4	109.78
			4	109.78
12/05/2025	09:56:31.449	11		109.86
			11	109.86
			11	109.86
12/05/2025	09:56:27.678	1		109.80
			1	109.80
			1	109.80
12/05/2025	09:56:26.121	80		109.74
			80	109.74
			80	109.74
12/05/2025	09:56:24.649	60		109.80
			60	109.80
			60	109.80
12/05/2025	09:56:22.863	1		109.80
			1	109.80
			1	109.80
12/05/2025	09:56:10.055	5		109.88
			5	109.88
			5	109.88
12/05/2025	09:56:06.969	49		109.88
			49	109.88
			49	109.88
12/05/2025	09:55:58.892	10		109.94
			10	109.94
			10	109.94
12/05/2025	09:55:58.681	29		109.86
			29	109.86
			29	109.86
12/05/2025	09:55:55.836	20		109.94
			20	109.94
			20	109.94

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: 1 583.50
Ask: 1 584.50
Volume: 85 497
-6.57%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:20:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice