Tradegate Exchange

Nvidia Corp.

1781

1009

99.40

Date	Time	Volume	Order Volume	Price
05/05/2025	10:54:05.412	40		99.40
			40	99.40
			40	99.40
05/05/2025	10:53:45.189	100		99.50
			100	99.50
			100	99.50
05/05/2025	10:53:35.994	200		99.45
			200	99.45
			200	99.45
05/05/2025	10:53:22.130	11		99.50
			11	99.50
			11	99.50
05/05/2025	10:53:12.610	5		99.50
			5	99.50
			5	99.50
05/05/2025	10:53:10.609	3		99.45
			3	99.45
			3	99.45
05/05/2025	10:53:02.505	500		99.48
			500	99.48
			500	99.48
05/05/2025	10:52:50.054	500		99.51
			500	99.51
			500	99.51
05/05/2025	10:52:42.624	6		99.58
			6	99.58
			6	99.58
05/05/2025	10:52:27.430	1		99.61
			1	99.61
			1	99.61
05/05/2025	10:52:19.049	1		99.61
			1	99.61
			1	99.61
05/05/2025	10:52:08.018	6		99.59
			6	99.59
			6	99.59
05/05/2025	10:52:03.120	16		99.60
			16	99.60
			16	99.60
05/05/2025	10:51:52.195	20		99.55
			20	99.55
			20	99.55
05/05/2025	10:51:18.491	85		99.50
			85	99.50
			85	99.50
05/05/2025	10:51:04.611	100		99.48
			100	99.48
			100	99.48
05/05/2025	10:51:03.547	400		99.52
			400	99.52
			400	99.52
05/05/2025	10:50:55.054	1 001		99.50
			329	99.50
			522	99.50
			50	99.50
			30	99.50
			70	99.50
			200	99.50
			3	99.50
			798	99.50
05/05/2025	10:50:47.447	500		99.50
			116	99.50
			180	99.50
			7	99.50
			10	99.50
			40	99.50
			15	99.50
			500	99.50
			132	99.50
05/05/2025	10:50:41.302	30		99.51
			30	99.51
			30	99.51
05/05/2025	10:50:36.475	20		99.54
			20	99.54
			20	99.54
05/05/2025	10:50:24.706	50		99.58
			50	99.58
			50	99.58
05/05/2025	10:50:16.866	133		99.59
			133	99.59
			133	99.59
05/05/2025	10:50:08.905	200		99.53
			200	99.53
			200	99.53
05/05/2025	10:49:34.289	200		99.57
			200	99.57
			200	99.57
05/05/2025	10:49:33.553	1		99.54
			1	99.54
			1	99.54
05/05/2025	10:49:32.319	370		99.53
			370	99.53
			370	99.53
05/05/2025	10:49:29.210	15		99.57
			15	99.57
			15	99.57
05/05/2025	10:49:26.830	15		99.56
			15	99.56
			15	99.56
05/05/2025	10:49:13.179	1		99.56
			1	99.56
			1	99.56
05/05/2025	10:49:05.317	3		99.52
			3	99.52
			3	99.52
05/05/2025	10:49:02.629	20		99.57
			20	99.57
			20	99.57
05/05/2025	10:48:57.499	7		99.57
			7	99.57
			7	99.57
05/05/2025	10:48:49.140	65		99.52
			15	99.52
			50	99.52
			65	99.52
05/05/2025	10:48:46.728	55		99.59
			1	99.59
			54	99.59
			25	99.59
			30	99.59
05/05/2025	10:48:41.891	500		99.56
			500	99.56
			500	99.56
05/05/2025	10:48:41.253	6		99.54
			6	99.54
			6	99.54
05/05/2025	10:48:34.054	500		99.55
			500	99.55
			500	99.55
05/05/2025	10:48:29.948	210		99.53
			200	99.53
			210	99.53
			10	99.53
05/05/2025	10:48:29.814	754		99.53
			5	99.53
			714	99.53
			35	99.53
			754	99.53
05/05/2025	10:48:26.464	500		99.57
			500	99.57
			30	99.57
			470	99.57
05/05/2025	10:48:18.261	100		99.63
			100	99.63
			10	99.63
			40	99.63
			50	99.63
05/05/2025	10:48:18.196	23		99.57
			23	99.57
			20	99.57
			3	99.57
05/05/2025	10:46:05.651	40		99.57
			40	99.57
			40	99.57
05/05/2025	10:45:53.874	200		99.64
			200	99.64
			200	99.64
05/05/2025	10:45:50.657	500		99.64
			500	99.64
			500	99.64
05/05/2025	10:45:48.166	500		99.62
			500	99.62
			500	99.62
05/05/2025	10:45:40.261	62		99.58
			62	99.58
			62	99.58
05/05/2025	10:45:40.105	42		99.58
			12	99.58
			3	99.58
			42	99.58
			27	99.58
05/05/2025	10:44:51.173	500		99.74
			500	99.74
			500	99.74
05/05/2025	10:44:19.681	151		99.76
			151	99.76
			151	99.76
05/05/2025	10:44:18.272	3		99.71
			3	99.71
			3	99.71
05/05/2025	10:44:17.127	300		99.71
			300	99.71
			300	99.71
05/05/2025	10:44:04.641	125		99.76
			125	99.76
			125	99.76
05/05/2025	10:43:48.787	2		99.75
			2	99.75
			2	99.75
05/05/2025	10:43:48.457	50		99.75
			50	99.75
			50	99.75
05/05/2025	10:43:48.052	402		99.76
			317	99.76
			65	99.76
			1	99.76
			20	99.76
			351	99.76
			50	99.76
05/05/2025	10:43:37.237	10		99.67
			10	99.67
			10	99.67
05/05/2025	10:43:35.699	20		99.67
			20	99.67
			20	99.67
05/05/2025	10:43:28.291	370		99.69
			370	99.69
			370	99.69
05/05/2025	10:43:26.982	1		99.74
			1	99.74
			1	99.74
05/05/2025	10:43:25.176	100		99.68
			100	99.68
			100	99.68
05/05/2025	10:43:22.765	1		99.74
			1	99.74
			1	99.74
05/05/2025	10:43:21.310	18		99.78
			18	99.78
			18	99.78
05/05/2025	10:43:21.213	20		99.78
			20	99.78
			20	99.78
05/05/2025	10:43:08.934	44		99.66
			44	99.66
			44	99.66
05/05/2025	10:42:40.944	2		99.67
			2	99.67
			2	99.67
05/05/2025	10:42:38.396	166		99.67
			166	99.67
			166	99.67
05/05/2025	10:42:34.466	6		99.65
			6	99.65
			6	99.65
05/05/2025	10:42:21.440	200		99.70
			200	99.70
			200	99.70
05/05/2025	10:42:18.778	17		99.71
			17	99.71
			17	99.71
05/05/2025	10:42:12.746	26		99.71
			26	99.71
			26	99.71
05/05/2025	10:42:02.476	401		99.65
			401	99.65
			401	99.65
05/05/2025	10:41:34.255	20		99.66
			20	99.66
			20	99.66
05/05/2025	10:41:30.807	830		99.61
			830	99.61
			820	99.61
			10	99.61
05/05/2025	10:41:27.343	85		99.70
			15	99.70
			85	99.70
			70	99.70
05/05/2025	10:41:25.611	500		99.70
			500	99.70
			500	99.70
05/05/2025	10:41:11.541	10		99.78
			10	99.78
			10	99.78
05/05/2025	10:41:09.120	1 256		99.80
			50	99.80
			1 202	99.80
			1 027	99.80
			179	99.80
			20	99.80
			30	99.80
			4	99.80
05/05/2025	10:40:41.533	500		99.80
			2	99.80
			500	99.80
			498	99.80
05/05/2025	10:40:33.379	5		99.81
			5	99.81
			5	99.81
05/05/2025	10:40:14.227	50		99.81
			50	99.81
			50	99.81
05/05/2025	10:40:00.950	10		99.82
			10	99.82
			10	99.82
05/05/2025	10:39:59.665	200		99.88
			200	99.88
			200	99.88
05/05/2025	10:39:44.337	70		99.90
			70	99.90
			70	99.90
05/05/2025	10:39:42.598	10		99.85
			10	99.85
			10	99.85
05/05/2025	10:39:21.745	3		99.94
			3	99.94
			3	99.94
05/05/2025	10:39:17.336	2		99.89
			2	99.89
			2	99.89
05/05/2025	10:39:08.992	20		99.87
			20	99.87
			20	99.87
05/05/2025	10:39:07.755	1		99.92
			1	99.92
			1	99.92
05/05/2025	10:39:02.821	3		99.88
			3	99.88
			3	99.88
05/05/2025	10:38:51.741	52		99.81
			52	99.81
			52	99.81
05/05/2025	10:38:44.861	10		99.84
			10	99.84
			10	99.84
05/05/2025	10:38:44.099	2		99.85
			2	99.85
			2	99.85
05/05/2025	10:38:42.045	500		99.81
			500	99.81
			500	99.81
05/05/2025	10:38:29.333	500		99.86
			500	99.86
			500	99.86
05/05/2025	10:38:04.839	50		99.90
			50	99.90
			50	99.90
05/05/2025	10:37:55.859	125		99.85
			5	99.85
			120	99.85
			125	99.85
05/05/2025	10:37:55.720	3		99.90
			3	99.90
			3	99.90
05/05/2025	10:37:49.058	100		99.95
			100	99.95
			100	99.95
05/05/2025	10:37:48.913	126		99.97
			120	99.97
			6	99.97
			126	99.97
05/05/2025	10:37:30.301	401		99.97
			401	99.97
			401	99.97
05/05/2025	10:37:27.770	250		100.00
			240	100.00
			10	100.00
			250	100.00
05/05/2025	10:37:23.282	1		100.02
			1	100.02
			1	100.02
05/05/2025	10:37:19.311	61		100.02
			61	100.02
			61	100.02
05/05/2025	10:36:29.320	10		99.96
			10	99.96
			10	99.96
05/05/2025	10:36:22.662	10		100.06
			10	100.06
			10	100.06
05/05/2025	10:36:03.770	85		100.02
			85	100.02
			85	100.02
05/05/2025	10:36:00.271	229		100.00
			229	100.00
			229	100.00
05/05/2025	10:35:52.088	1		100.02
			1	100.02
			1	100.02
05/05/2025	10:35:40.609	11		99.96
			11	99.96
			11	99.96
05/05/2025	10:34:58.055	125		100.08
			125	100.08
			125	100.08
05/05/2025	10:34:54.011	14		100.10
			14	100.10
			14	100.10
05/05/2025	10:34:53.152	100		100.04
			100	100.04
			100	100.04
05/05/2025	10:34:52.712	36		100.10
			36	100.10
			36	100.10
05/05/2025	10:34:48.288	1		100.14
			1	100.14
			1	100.14
05/05/2025	10:34:46.282	300		100.10
			300	100.10
			300	100.10
05/05/2025	10:34:38.562	15		100.12
			15	100.12
			15	100.12
05/05/2025	10:34:25.399	500		100.12
			500	100.12
			500	100.12
05/05/2025	10:34:10.446	54		100.04
			50	100.04
			20	100.04
			34	100.04
			4	100.04
05/05/2025	10:33:58.382	500		100.10
			500	100.10
			500	100.10
05/05/2025	10:33:55.816	5		100.10
			5	100.10
			5	100.10
05/05/2025	10:33:53.132	100		100.10
			100	100.10
			100	100.10
05/05/2025	10:33:44.788	1		100.08
			1	100.08
			1	100.08
05/05/2025	10:33:43.410	1		100.08
			1	100.08
			1	100.08
05/05/2025	10:33:42.730	1		100.00
			1	100.00
			1	100.00
05/05/2025	10:33:16.491	500		100.04
			500	100.04
			500	100.04
05/05/2025	10:33:07.450	500		100.02
			500	100.02
			500	100.02
05/05/2025	10:33:04.435	509		99.96
			509	99.96
			509	99.96
05/05/2025	10:32:51.793	2		100.04
			2	100.04
			2	100.04
05/05/2025	10:32:49.054	43		100.00
			43	100.00
			43	100.00
05/05/2025	10:32:39.086	58		99.96
			58	99.96
			58	99.96
05/05/2025	10:32:34.336	2		100.06
			2	100.06
			2	100.06
05/05/2025	10:32:33.472	40		100.00
			40	100.00
			40	100.00
05/05/2025	10:32:24.695	100		100.02
			100	100.02
			100	100.02
05/05/2025	10:32:23.269	31		99.96
			31	99.96
			31	99.96
05/05/2025	10:32:23.154	1		100.06
			1	100.06
			1	100.06
05/05/2025	10:32:16.425	363		99.98
			333	99.98
			363	99.98
			30	99.98
05/05/2025	10:32:16.303	60		99.99
			50	99.99
			60	99.99
			10	99.99
05/05/2025	10:32:11.105	3 374		100.00
			110	100.00
			5	100.00
			2	100.00
			1	100.00
			10	100.00
			10	100.00
			10	100.00
			110	100.00
			30	100.00
			1	100.00
			5	100.00
			50	100.00
			100	100.00
			10	100.00
			50	100.00
			90	100.00
			2	100.00
			300	100.00
			1 000	100.00
			65	100.00
			250	100.00
			50	100.00
			4	100.00
			10	100.00
			50	100.00
			2	100.00
			200	100.00
			40	100.00
			100	100.00
			5	100.00
			15	100.00
			5	100.00
			10	100.00
			1	100.00
			16	100.00
			2	100.00
			60	100.00
			1 000	100.00
			4	100.00
			222	100.00
			35	100.00
			20	100.00
			20	100.00
			308	100.00
			1	100.00
			100	100.00
			10	100.00
			10	100.00
			1	100.00
			5	100.00
			10	100.00
			19	100.00
			1 000	100.00
			7	100.00
			5	100.00
			10	100.00
			100	100.00
			1	100.00
			100	100.00
			75	100.00
			200	100.00
			22	100.00
			486	100.00
			10	100.00
			75	100.00
			100	100.00
			10	100.00
			1	100.00
05/05/2025	10:32:02.984	505		100.00
			500	100.00
			8	100.00
			5	100.00
			5	100.00
			6	100.00
			30	100.00
			20	100.00
			10	100.00
			50	100.00
			50	100.00
			31	100.00
			40	100.00
			5	100.00
			5	100.00
			15	100.00
			15	100.00
			15	100.00
			10	100.00
			10	100.00
			10	100.00
			150	100.00
			20	100.00
05/05/2025	10:31:39.593	80		100.04
			80	100.04
			80	100.04
05/05/2025	10:31:37.531	450		100.02
			150	100.02
			300	100.02
			450	100.02
05/05/2025	10:30:53.081	25		100.10
			25	100.10
			25	100.10
05/05/2025	10:30:45.661	25		100.10
			25	100.10
			25	100.10
05/05/2025	10:30:45.552	300		100.12
			300	100.12
			300	100.12
05/05/2025	10:30:14.124	3		100.20
			3	100.20
			3	100.20
05/05/2025	10:29:56.453	300		100.20
			300	100.20
			300	100.20
05/05/2025	10:29:56.326	20		100.20
			20	100.20
			20	100.20
05/05/2025	10:29:29.027	20		100.22
			20	100.22
			20	100.22
05/05/2025	10:28:56.074	50		100.34
			50	100.34
			50	100.34
05/05/2025	10:28:38.817	100		100.28
			100	100.28
			100	100.28
05/05/2025	10:28:34.118	1		100.24
			1	100.24
			1	100.24
05/05/2025	10:28:21.545	5		100.32
			5	100.32
			5	100.32
05/05/2025	10:28:08.385	20		100.30
			20	100.30
			20	100.30
05/05/2025	10:28:02.731	5		100.30
			5	100.30
			5	100.30
05/05/2025	10:27:51.199	25		100.32
			25	100.32
			25	100.32
05/05/2025	10:27:11.774	20		100.28
			20	100.28
			20	100.28
05/05/2025	10:26:58.738	5		100.32
			5	100.32
			5	100.32
05/05/2025	10:26:34.577	2		100.32
			2	100.32
			2	100.32
05/05/2025	10:25:56.179	20		100.30
			20	100.30
			20	100.30
05/05/2025	10:25:37.045	154		100.36
			154	100.36
			154	100.36
05/05/2025	10:25:21.355	22		100.36
			22	100.36
			22	100.36
05/05/2025	10:25:20.112	3		100.36
			3	100.36
			3	100.36
05/05/2025	10:25:17.303	5		100.38
			5	100.38
			5	100.38
05/05/2025	10:25:16.848	19		100.38
			19	100.38
			19	100.38
05/05/2025	10:25:07.237	5		100.32
			5	100.32
			5	100.32
05/05/2025	10:24:43.480	1		100.40
			1	100.40
			1	100.40
05/05/2025	10:24:32.571	10		100.36
			10	100.36
			10	100.36
05/05/2025	10:23:55.577	2		100.42
			2	100.42
			2	100.42
05/05/2025	10:23:54.325	14		100.42
			14	100.42
			14	100.42
05/05/2025	10:23:54.200	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:23:06.936	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:22:25.192	199		100.42
			199	100.42
			199	100.42
05/05/2025	10:22:16.879	5		100.44
			5	100.44
			5	100.44
05/05/2025	10:21:59.295	3		100.36
			3	100.36
			3	100.36
05/05/2025	10:21:35.002	5		100.44
			5	100.44
			5	100.44
05/05/2025	10:21:22.844	20		100.46
			20	100.46
			20	100.46
05/05/2025	10:21:18.651	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:20:07.501	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:20:06.652	250		100.44
			250	100.44
			250	100.44
05/05/2025	10:19:55.149	10		100.44
			10	100.44
			10	100.44
05/05/2025	10:19:52.202	10		100.42
			10	100.42
			10	100.42
05/05/2025	10:19:38.497	2		100.36
			2	100.36
			2	100.36
05/05/2025	10:19:14.569	20		100.44
			20	100.44
			20	100.44
05/05/2025	10:19:10.147	3		100.36
			3	100.36
			3	100.36
05/05/2025	10:19:07.462	10		100.36
			10	100.36
			10	100.36
05/05/2025	10:18:50.837	1		100.44
			1	100.44
			1	100.44
05/05/2025	10:18:22.892	50		100.44
			50	100.44
			50	100.44
05/05/2025	10:17:49.924	10		100.34
			10	100.34
			10	100.34
05/05/2025	10:17:26.075	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:17:17.209	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:16:51.584	200		100.42
			200	100.42
			200	100.42
05/05/2025	10:16:45.386	15		100.42
			15	100.42
			15	100.42
05/05/2025	10:16:41.991	20		100.36
			20	100.36
			20	100.36
05/05/2025	10:16:41.435	2		100.36
			2	100.36
			2	100.36
05/05/2025	10:15:48.793	320		100.28
			320	100.28
			320	100.28
05/05/2025	10:15:46.491	2		100.36
			2	100.36
			2	100.36
05/05/2025	10:15:41.242	1		100.34
			1	100.34
			1	100.34
05/05/2025	10:14:33.796	250		100.36
			250	100.36
			250	100.36
05/05/2025	10:14:04.073	100		100.40
			100	100.40
			100	100.40
05/05/2025	10:14:03.333	3		100.44
			3	100.44
			3	100.44
05/05/2025	10:13:38.788	25		100.42
			25	100.42
			1	100.42
			24	100.42
05/05/2025	10:13:30.829	500		100.36
			500	100.36
			500	100.36
05/05/2025	10:13:28.360	300		100.36
			300	100.36
			300	100.36
05/05/2025	10:13:10.121	500		100.36
			500	100.36
			500	100.36
05/05/2025	10:12:25.836	1		100.38
			1	100.38
			1	100.38
05/05/2025	10:12:08.868	29		100.36
			29	100.36
			29	100.36
05/05/2025	10:12:04.123	20		100.40
			20	100.40
			20	100.40
05/05/2025	10:11:53.311	5		100.44
			5	100.44
			5	100.44
05/05/2025	10:11:46.894	496		100.36
			1	100.36
			485	100.36
			10	100.36
			496	100.36
05/05/2025	10:11:21.374	500		100.36
			500	100.36
			500	100.36
05/05/2025	10:11:03.639	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:11:02.130	9		100.42
			9	100.42
			9	100.42
05/05/2025	10:10:58.452	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:10:57.346	210		100.36
			210	100.36
			210	100.36
05/05/2025	10:10:52.793	30		100.36
			30	100.36
			30	100.36
05/05/2025	10:09:55.791	6		100.36
			6	100.36
			6	100.36
05/05/2025	10:09:52.370	45		100.42
			45	100.42
			45	100.42
05/05/2025	10:09:40.688	13		100.46
			13	100.46
			13	100.46
05/05/2025	10:09:24.388	30		100.38
			30	100.38
			30	100.38
05/05/2025	10:09:20.729	101		100.36
			10	100.36
			100	100.36
			91	100.36
			1	100.36
05/05/2025	10:07:52.149	500		100.40
			500	100.40
			500	100.40
05/05/2025	10:07:32.827	40		100.44
			40	100.44
			40	100.44
05/05/2025	10:07:31.149	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:07:09.271	5		100.42
			5	100.42
			5	100.42
05/05/2025	10:07:03.365	1		100.40
			1	100.40
			1	100.40
05/05/2025	10:06:57.457	15		100.44
			15	100.44
			15	100.44
05/05/2025	10:06:53.352	30		100.44
			30	100.44
			30	100.44
05/05/2025	10:06:36.541	20		100.48
			20	100.48
			20	100.48
05/05/2025	10:06:32.076	1		100.48
			1	100.48
			1	100.48
05/05/2025	10:06:19.633	5		100.38
			5	100.38
			5	100.38
05/05/2025	10:06:07.631	2		100.44
			2	100.44
			2	100.44
05/05/2025	10:06:05.190	143		100.40
			121	100.40
			21	100.40
			1	100.40
			100	100.40
			1	100.40
			42	100.40
05/05/2025	10:05:38.679	500		100.32
			500	100.32
			500	100.32
05/05/2025	10:05:22.585	200		100.50
			25	100.50
			175	100.50
			200	100.50
05/05/2025	10:05:13.158	10		100.60
			10	100.60
			10	100.60
05/05/2025	10:05:11.381	1		100.54
			1	100.54
			1	100.54
05/05/2025	10:05:07.171	50		100.60
			50	100.60
			50	100.60
05/05/2025	10:05:05.584	5		100.60
			5	100.60
			5	100.60
05/05/2025	10:04:48.186	50		100.62
			50	100.62
			50	100.62
05/05/2025	10:04:41.670	9		100.54
			9	100.54
			9	100.54
05/05/2025	10:04:29.361	2		100.58
			2	100.58
			2	100.58
05/05/2025	10:04:27.756	14		100.52
			14	100.52
			14	100.52
05/05/2025	10:04:26.371	30		100.58
			30	100.58
			30	100.58
05/05/2025	10:04:22.573	1		100.56
			1	100.56
			1	100.56
05/05/2025	10:04:17.987	10		100.56
			10	100.56
			10	100.56
05/05/2025	10:04:00.754	1		100.66
			1	100.66
			1	100.66
05/05/2025	10:03:42.428	10		100.66
			10	100.66
			10	100.66
05/05/2025	10:03:35.988	2		100.68
			2	100.68
			2	100.68
05/05/2025	10:03:25.254	90		100.68
			90	100.68
			90	100.68
05/05/2025	10:03:13.205	30		100.66
			30	100.66
			30	100.66
05/05/2025	10:03:09.397	50		100.66
			50	100.66
			50	100.66
05/05/2025	10:03:02.982	6		100.64
			6	100.64
			6	100.64
05/05/2025	10:02:11.591	10		100.60
			10	100.60
			10	100.60
05/05/2025	10:01:55.876	100		100.64
			100	100.64
			100	100.64
05/05/2025	10:01:38.121	1		100.56
			1	100.56
			1	100.56
05/05/2025	10:01:33.612	50		100.62
			50	100.62
			50	100.62
05/05/2025	10:01:17.127	15		100.58
			15	100.58
			15	100.58
05/05/2025	10:00:57.014	800		100.68
			575	100.68
			190	100.68
			20	100.68
			15	100.68
			800	100.68
05/05/2025	10:00:48.026	3		100.68
			3	100.68
			3	100.68
05/05/2025	10:00:44.208	2		100.68
			1	100.68
			1	100.68
			2	100.68
05/05/2025	10:00:06.957	1		100.60
			1	100.60
			1	100.60
05/05/2025	10:00:03.415	20		100.60
			20	100.60
			20	100.60
05/05/2025	10:00:00.679	411		100.50
			234	100.50
			177	100.50
			411	100.50
05/05/2025	09:59:38.236	5		100.48
			5	100.48
			5	100.48
05/05/2025	09:59:34.945	1		100.44
			1	100.44
			1	100.44
05/05/2025	09:59:14.492	1		100.48
			1	100.48
			1	100.48
05/05/2025	09:59:02.916	12		100.44
			12	100.44
			12	100.44
05/05/2025	09:58:53.902	200		100.54
			200	100.54
			200	100.54
05/05/2025	09:58:39.718	5		100.56
			5	100.56
			5	100.56
05/05/2025	09:58:36.147	10		100.50
			10	100.50
			10	100.50
05/05/2025	09:58:29.300	33		100.46
			13	100.46
			33	100.46
			20	100.46
05/05/2025	09:58:08.971	500		100.50
			85	100.50
			50	100.50
			500	100.50
			365	100.50
05/05/2025	09:58:07.434	20		100.46
			20	100.46
			20	100.46
05/05/2025	09:57:58.482	20		100.48
			20	100.48
			20	100.48
05/05/2025	09:57:56.992	9		100.44
			9	100.44
			9	100.44
05/05/2025	09:57:39.821	30		100.38
			30	100.38
			30	100.38
05/05/2025	09:57:38.315	140		100.46
			140	100.46
			140	100.46
05/05/2025	09:57:27.503	17		100.38
			17	100.38
			17	100.38
05/05/2025	09:57:01.226	300		100.42
			300	100.42
			300	100.42
05/05/2025	09:56:59.516	300		100.44
			300	100.44
			300	100.44
05/05/2025	09:56:57.807	20		100.42
			20	100.42
			20	100.42
05/05/2025	09:56:57.510	10		100.48
			10	100.48
			10	100.48

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: 1 606.00
Ask: 1 606.50
Volume: 57 573
+2.85%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 10:54:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice