Tradegate Exchange

Nvidia Corp.

6598

4530

108.98

Date	Time	Volume	Order Volume	Price
12/05/2025	15:38:43.923	10		108.98
			10	108.98
			10	108.98
12/05/2025	15:38:38.812	200		108.90
			200	108.90
			200	108.90
12/05/2025	15:38:37.411	709		108.94
			15	108.94
			20	108.94
			36	108.94
			12	108.94
			250	108.94
			200	108.94
			170	108.94
			709	108.94
			6	108.94
12/05/2025	15:38:37.099	2 436		108.94
			150	108.94
			94	108.94
			20	108.94
			250	108.94
			142	108.94
			236	108.94
			10	108.94
			50	108.94
			40	108.94
			600	108.94
			35	108.94
			2 200	108.94
			35	108.94
			810	108.94
			200	108.94
12/05/2025	15:38:35.379	2 200		109.00
			18	109.00
			50	109.00
			14	109.00
			12	109.00
			100	109.00
			40	109.00
			20	109.00
			10	109.00
			7	109.00
			140	109.00
			100	109.00
			91	109.00
			2 200	109.00
			150	109.00
			101	109.00
			5	109.00
			774	109.00
			10	109.00
			90	109.00
			10	109.00
			97	109.00
			7	109.00
			50	109.00
			3	109.00
			50	109.00
			25	109.00
			200	109.00
			8	109.00
			3	109.00
			10	109.00
			5	109.00
12/05/2025	15:38:34.569	102		109.04
			102	109.04
			102	109.04
12/05/2025	15:38:26.835	23		109.14
			2	109.14
			16	109.14
			5	109.14
			23	109.14
12/05/2025	15:38:11.201	127		109.10
			127	109.10
			107	109.10
			20	109.10
12/05/2025	15:38:10.338	50		109.16
			50	109.16
			50	109.16
12/05/2025	15:38:09.257	14		109.12
			14	109.12
			14	109.12
12/05/2025	15:38:02.390	19		109.12
			19	109.12
			19	109.12
12/05/2025	15:37:54.425	185		109.10
			20	109.10
			15	109.10
			10	109.10
			185	109.10
			40	109.10
			100	109.10
12/05/2025	15:37:54.340	433		109.10
			25	109.10
			408	109.10
			112	109.10
			321	109.10
12/05/2025	15:37:49.612	1 000		109.24
			1 000	109.24
			1 000	109.24
12/05/2025	15:37:49.497	1 030		109.30
			1 000	109.30
			1 030	109.30
			30	109.30
12/05/2025	15:37:37.368	40		109.48
			40	109.48
			40	109.48
12/05/2025	15:37:16.443	100		109.36
			100	109.36
			100	109.36
12/05/2025	15:36:56.931	5		109.32
			5	109.32
			5	109.32
12/05/2025	15:36:55.519	100		109.32
			100	109.32
			100	109.32
12/05/2025	15:36:42.509	1		109.32
			1	109.32
			1	109.32
12/05/2025	15:36:28.561	36		109.36
			36	109.36
			36	109.36
12/05/2025	15:36:26.272	1		109.40
			1	109.40
			1	109.40
12/05/2025	15:36:25.609	9		109.42
			9	109.42
			9	109.42
12/05/2025	15:36:16.956	221		109.44
			221	109.44
			221	109.44
12/05/2025	15:36:14.082	10		109.52
			10	109.52
			10	109.52
12/05/2025	15:36:08.431	100		109.64
			100	109.64
			100	109.64
12/05/2025	15:36:07.320	1		109.54
			1	109.54
			1	109.54
12/05/2025	15:36:03.472	10		109.54
			10	109.54
			10	109.54
12/05/2025	15:35:48.849	146		109.40
			146	109.40
			146	109.40
12/05/2025	15:35:39.330	1 075		109.34
			1 075	109.34
			1 075	109.34
12/05/2025	15:35:23.629	94		109.32
			94	109.32
			94	109.32
12/05/2025	15:35:22.236	20		109.44
			20	109.44
			20	109.44
12/05/2025	15:35:16.348	40		109.60
			40	109.60
			40	109.60
12/05/2025	15:35:10.648	14		109.56
			14	109.56
			14	109.56
12/05/2025	15:35:10.450	91		109.42
			91	109.42
			91	109.42
12/05/2025	15:35:09.039	15		109.44
			15	109.44
			15	109.44
12/05/2025	15:35:05.609	175		109.46
			175	109.46
			175	109.46
12/05/2025	15:34:49.730	18		109.40
			18	109.40
			18	109.40
12/05/2025	15:34:39.556	100		109.46
			100	109.46
			100	109.46
12/05/2025	15:34:39.285	83		109.44
			83	109.44
			83	109.44
12/05/2025	15:34:38.613	75		109.44
			75	109.44
			75	109.44
12/05/2025	15:34:36.651	1		109.54
			1	109.54
			1	109.54
12/05/2025	15:34:34.367	25		109.42
			25	109.42
			25	109.42
12/05/2025	15:34:23.191	200		109.52
			200	109.52
			200	109.52
12/05/2025	15:34:21.752	40		109.46
			40	109.46
			40	109.46
12/05/2025	15:34:21.144	100		109.54
			100	109.54
			100	109.54
12/05/2025	15:34:19.159	200		109.46
			200	109.46
			200	109.46
12/05/2025	15:34:14.406	65		109.56
			65	109.56
			65	109.56
12/05/2025	15:34:12.438	200		109.42
			200	109.42
			200	109.42
12/05/2025	15:34:11.379	20		109.36
			20	109.36
			20	109.36
12/05/2025	15:34:10.466	100		109.32
			100	109.32
			100	109.32
12/05/2025	15:34:09.382	1		109.44
			1	109.44
			1	109.44
12/05/2025	15:34:04.455	20		109.40
			20	109.40
			20	109.40
12/05/2025	15:34:04.286	126		109.40
			126	109.40
			126	109.40
12/05/2025	15:34:02.669	160		109.58
			160	109.58
			160	109.58
12/05/2025	15:33:52.602	300		109.60
			300	109.60
			300	109.60
12/05/2025	15:33:51.806	1		109.78
			1	109.78
			1	109.78
12/05/2025	15:33:47.661	1		109.80
			1	109.80
			1	109.80
12/05/2025	15:33:20.062	100		110.14
			100	110.14
			100	110.14
12/05/2025	15:33:16.821	110		110.04
			110	110.04
			110	110.04
12/05/2025	15:33:16.708	40		110.04
			40	110.04
			40	110.04
12/05/2025	15:33:09.802	35		110.22
			35	110.22
			35	110.22
12/05/2025	15:33:05.889	20		110.14
			20	110.14
			20	110.14
12/05/2025	15:32:41.950	79		110.18
			79	110.18
			79	110.18
12/05/2025	15:32:41.395	20		110.00
			20	110.00
			20	110.00
12/05/2025	15:32:39.322	60		109.86
			60	109.86
			60	109.86
12/05/2025	15:32:38.721	50		109.86
			50	109.86
			50	109.86
12/05/2025	15:32:30.788	4		109.52
			4	109.52
			4	109.52
12/05/2025	15:32:26.644	50		109.54
			50	109.54
			50	109.54
12/05/2025	15:32:21.131	2		109.52
			2	109.52
			2	109.52
12/05/2025	15:32:20.528	300		109.58
			300	109.58
			300	109.58
12/05/2025	15:32:08.553	32		109.48
			32	109.48
			32	109.48
12/05/2025	15:31:59.452	250		109.30
			250	109.30
			250	109.30
12/05/2025	15:31:48.501	50		109.56
			50	109.56
			50	109.56
12/05/2025	15:31:48.162	17		109.56
			17	109.56
			17	109.56
12/05/2025	15:31:46.463	20		109.56
			20	109.56
			20	109.56
12/05/2025	15:31:45.506	30		109.50
			30	109.50
			30	109.50
12/05/2025	15:31:37.880	100		109.26
			100	109.26
			100	109.26
12/05/2025	15:31:37.744	20		109.30
			20	109.30
			20	109.30
12/05/2025	15:31:35.557	175		109.32
			175	109.32
			175	109.32
12/05/2025	15:31:34.408	33		109.32
			33	109.32
			33	109.32
12/05/2025	15:31:32.125	40		109.40
			40	109.40
			40	109.40
12/05/2025	15:31:29.407	4		109.52
			4	109.52
			4	109.52
12/05/2025	15:31:23.323	11		109.50
			11	109.50
			11	109.50
12/05/2025	15:31:07.857	180		109.56
			180	109.56
			94	109.56
			86	109.56
12/05/2025	15:31:07.696	197		109.64
			197	109.64
			197	109.64
12/05/2025	15:31:06.999	50		109.70
			50	109.70
			50	109.70
12/05/2025	15:30:51.620	100		109.86
			100	109.86
			100	109.86
12/05/2025	15:30:51.168	5		109.80
			5	109.80
			5	109.80
12/05/2025	15:30:49.708	230		109.94
			230	109.94
			230	109.94
12/05/2025	15:30:48.762	1		109.92
			1	109.92
			1	109.92
12/05/2025	15:30:48.541	5		109.94
			5	109.94
			5	109.94
12/05/2025	15:30:47.062	100		110.00
			100	110.00
			100	110.00
12/05/2025	15:30:36.391	1		110.20
			1	110.20
			1	110.20
12/05/2025	15:30:34.482	3		110.24
			3	110.24
			3	110.24
12/05/2025	15:30:33.319	200		110.26
			200	110.26
			200	110.26
12/05/2025	15:30:26.867	25		110.36
			25	110.36
			25	110.36
12/05/2025	15:30:22.064	30		110.30
			30	110.30
			30	110.30
12/05/2025	15:30:21.930	100		110.30
			100	110.30
			100	110.30
12/05/2025	15:30:21.335	2		110.26
			2	110.26
			2	110.26
12/05/2025	15:30:19.605	200		110.20
			200	110.20
			50	110.20
			100	110.20
			50	110.20
12/05/2025	15:30:09.828	10		110.16
			7	110.16
			3	110.16
			10	110.16
12/05/2025	15:30:05.453	26		110.10
			26	110.10
			26	110.10
12/05/2025	15:30:05.174	698		110.00
			10	110.00
			100	110.00
			45	110.00
			3	110.00
			18	110.00
			45	110.00
			10	110.00
			698	110.00
			10	110.00
			25	110.00
			199	110.00
			100	110.00
			50	110.00
			15	110.00
			62	110.00
			6	110.00
12/05/2025	15:30:03.157	30		109.86
			30	109.86
			30	109.86
12/05/2025	15:29:47.351	100		109.70
			100	109.70
			100	109.70
12/05/2025	15:29:43.728	10		109.60
			10	109.60
			10	109.60
12/05/2025	15:29:39.175	5		109.72
			5	109.72
			5	109.72
12/05/2025	15:29:34.362	25		109.64
			22	109.64
			3	109.64
			25	109.64
12/05/2025	15:29:21.417	11		109.64
			11	109.64
			11	109.64
12/05/2025	15:29:18.441	5		109.72
			5	109.72
			5	109.72
12/05/2025	15:29:09.467	46		109.70
			46	109.70
			46	109.70
12/05/2025	15:29:07.003	200		109.72
			200	109.72
			200	109.72
12/05/2025	15:29:02.438	200		109.64
			200	109.64
			200	109.64
12/05/2025	15:28:44.506	38		109.68
			38	109.68
			38	109.68
12/05/2025	15:28:30.249	500		109.70
			500	109.70
			500	109.70
12/05/2025	15:28:26.578	15		109.60
			2	109.60
			13	109.60
			15	109.60
12/05/2025	15:28:00.368	500		109.60
			500	109.60
			500	109.60
12/05/2025	15:27:56.364	3		109.62
			3	109.62
			3	109.62
12/05/2025	15:27:50.739	10		109.62
			10	109.62
			10	109.62
12/05/2025	15:27:47.773	33		109.60
			33	109.60
			33	109.60
12/05/2025	15:27:39.660	220		109.44
			220	109.44
			120	109.44
			100	109.44
12/05/2025	15:27:15.551	1		109.48
			1	109.48
			1	109.48
12/05/2025	15:27:09.199	5		109.56
			5	109.56
			5	109.56
12/05/2025	15:27:05.708	59		109.46
			59	109.46
			59	109.46
12/05/2025	15:27:02.046	80		109.48
			80	109.48
			80	109.48
12/05/2025	15:26:53.068	5		109.46
			5	109.46
			5	109.46
12/05/2025	15:26:12.938	3		109.48
			3	109.48
			3	109.48
12/05/2025	15:26:10.450	34		109.44
			34	109.44
			34	109.44
12/05/2025	15:25:56.872	73		109.50
			58	109.50
			15	109.50
			73	109.50
12/05/2025	15:25:52.519	3		109.48
			3	109.48
			3	109.48
12/05/2025	15:25:39.519	75		109.36
			75	109.36
			75	109.36
12/05/2025	15:25:30.532	141		109.42
			141	109.42
			141	109.42
12/05/2025	15:25:12.315	500		109.42
			500	109.42
			500	109.42
12/05/2025	15:24:57.679	500		109.52
			500	109.52
			500	109.52
12/05/2025	15:24:56.724	50		109.52
			50	109.52
			50	109.52
12/05/2025	15:24:45.728	279		109.54
			279	109.54
			279	109.54
12/05/2025	15:24:40.980	45		109.60
			45	109.60
			45	109.60
12/05/2025	15:24:38.791	1		109.60
			1	109.60
			1	109.60
12/05/2025	15:24:34.587	25		109.60
			25	109.60
			25	109.60
12/05/2025	15:24:32.657	100		109.62
			100	109.62
			100	109.62
12/05/2025	15:24:27.065	18		109.52
			18	109.52
			18	109.52
12/05/2025	15:24:26.614	1		109.58
			1	109.58
			1	109.58
12/05/2025	15:24:22.848	50		109.58
			50	109.58
			50	109.58
12/05/2025	15:24:13.640	3		109.50
			3	109.50
			3	109.50
12/05/2025	15:24:00.098	180		109.62
			180	109.62
			180	109.62
12/05/2025	15:23:59.890	75		109.62
			75	109.62
			75	109.62
12/05/2025	15:23:54.426	10		109.58
			10	109.58
			10	109.58
12/05/2025	15:23:50.801	1		109.60
			1	109.60
			1	109.60
12/05/2025	15:23:48.120	50		109.56
			50	109.56
			50	109.56
12/05/2025	15:23:42.736	54		109.64
			54	109.64
			54	109.64
12/05/2025	15:23:42.634	100		109.64
			100	109.64
			100	109.64
12/05/2025	15:23:35.956	7		109.64
			7	109.64
			7	109.64
12/05/2025	15:23:34.097	1		109.58
			1	109.58
			1	109.58
12/05/2025	15:23:29.148	50		109.64
			50	109.64
			50	109.64
12/05/2025	15:23:24.393	30		109.60
			30	109.60
			30	109.60
12/05/2025	15:23:11.388	23		109.56
			23	109.56
			23	109.56
12/05/2025	15:23:03.838	27		109.52
			27	109.52
			27	109.52
12/05/2025	15:22:59.712	1		109.58
			1	109.58
			1	109.58
12/05/2025	15:22:50.051	1		109.54
			1	109.54
			1	109.54
12/05/2025	15:22:46.863	30		109.58
			30	109.58
			30	109.58
12/05/2025	15:22:45.399	100		109.58
			100	109.58
			100	109.58
12/05/2025	15:22:41.661	44		109.64
			13	109.64
			10	109.64
			44	109.64
			21	109.64
12/05/2025	15:22:41.366	500		109.64
			500	109.64
			458	109.64
			10	109.64
			7	109.64
			20	109.64
			5	109.64
12/05/2025	15:22:36.905	501		109.64
			500	109.64
			3	109.64
			1	109.64
			498	109.64
12/05/2025	15:21:42.923	500		109.64
			500	109.64
			500	109.64
12/05/2025	15:21:28.542	22		109.64
			22	109.64
			22	109.64
12/05/2025	15:21:08.445	23		109.58
			23	109.58
			23	109.58
12/05/2025	15:20:55.590	3		109.62
			3	109.62
			3	109.62
12/05/2025	15:20:34.961	15		109.64
			15	109.64
			15	109.64
12/05/2025	15:20:08.423	1		109.66
			1	109.66
			1	109.66
12/05/2025	15:20:00.454	5		109.66
			5	109.66
			5	109.66
12/05/2025	15:19:59.869	46		109.66
			46	109.66
			46	109.66
12/05/2025	15:19:40.935	20		109.66
			20	109.66
			20	109.66
12/05/2025	15:19:35.829	5		109.62
			5	109.62
			5	109.62
12/05/2025	15:19:31.398	30		109.66
			30	109.66
			30	109.66
12/05/2025	15:19:27.595	20		109.66
			20	109.66
			20	109.66
12/05/2025	15:19:11.984	1		109.66
			1	109.66
			1	109.66
12/05/2025	15:19:06.037	40		109.64
			40	109.64
			40	109.64
12/05/2025	15:18:57.370	200		109.66
			200	109.66
			176	109.66
			24	109.66
12/05/2025	15:18:51.230	10		109.62
			10	109.62
			10	109.62
12/05/2025	15:18:43.712	10		109.60
			10	109.60
			10	109.60
12/05/2025	15:18:32.604	70		109.50
			70	109.50
			70	109.50
12/05/2025	15:17:59.137	130		109.52
			130	109.52
			130	109.52
12/05/2025	15:17:46.700	3		109.54
			3	109.54
			3	109.54
12/05/2025	15:17:28.991	50		109.52
			50	109.52
			50	109.52
12/05/2025	15:17:25.844	25		109.48
			25	109.48
			25	109.48
12/05/2025	15:17:20.724	4		109.52
			4	109.52
			4	109.52
12/05/2025	15:16:31.519	30		109.52
			30	109.52
			30	109.52
12/05/2025	15:16:03.066	120		109.60
			120	109.60
			120	109.60
12/05/2025	15:15:59.614	250		109.54
			250	109.54
			250	109.54
12/05/2025	15:15:46.787	7		109.60
			7	109.60
			7	109.60
12/05/2025	15:15:15.979	50		109.60
			50	109.60
			50	109.60
12/05/2025	15:15:02.770	500		109.58
			500	109.58
			500	109.58
12/05/2025	15:15:02.194	100		109.50
			100	109.50
			100	109.50
12/05/2025	15:14:52.443	2		109.54
			2	109.54
			2	109.54
12/05/2025	15:14:31.719	1		109.54
			1	109.54
			1	109.54
12/05/2025	15:14:24.825	11		109.46
			11	109.46
			11	109.46
12/05/2025	15:14:24.765	45		109.54
			45	109.54
			45	109.54
12/05/2025	15:14:24.274	2		109.54
			2	109.54
			2	109.54
12/05/2025	15:14:23.987	20		109.54
			20	109.54
			20	109.54
12/05/2025	15:14:22.575	45		109.54
			45	109.54
			45	109.54
12/05/2025	15:14:17.224	20		109.56
			20	109.56
			20	109.56
12/05/2025	15:14:02.080	30		109.52
			30	109.52
			30	109.52
12/05/2025	15:13:39.388	1		109.60
			1	109.60
			1	109.60
12/05/2025	15:13:26.659	10		109.58
			10	109.58
			10	109.58
12/05/2025	15:13:11.677	50		109.58
			50	109.58
			50	109.58
12/05/2025	15:12:51.598	1		109.50
			1	109.50
			1	109.50
12/05/2025	15:12:50.990	74		109.48
			74	109.48
			74	109.48
12/05/2025	15:12:48.917	30		109.50
			30	109.50
			30	109.50
12/05/2025	15:12:26.768	30		109.50
			30	109.50
			30	109.50
12/05/2025	15:12:24.123	92		109.50
			92	109.50
			92	109.50
12/05/2025	15:12:19.495	1		109.48
			1	109.48
			1	109.48
12/05/2025	15:12:14.822	6		109.56
			6	109.56
			6	109.56
12/05/2025	15:12:12.211	180		109.48
			180	109.48
			180	109.48
12/05/2025	15:11:57.966	1		109.46
			1	109.46
			1	109.46
12/05/2025	15:11:47.139	60		109.40
			60	109.40
			60	109.40
12/05/2025	15:11:17.100	3		109.42
			3	109.42
			3	109.42
12/05/2025	15:11:16.800	9		109.46
			9	109.46
			9	109.46
12/05/2025	15:11:13.504	1		109.44
			1	109.44
			1	109.44
12/05/2025	15:11:10.059	3		109.44
			3	109.44
			3	109.44
12/05/2025	15:11:01.212	1		109.44
			1	109.44
			1	109.44
12/05/2025	15:10:37.379	1		109.38
			1	109.38
			1	109.38
12/05/2025	15:10:34.955	1		109.38
			1	109.38
			1	109.38
12/05/2025	15:10:18.438	11		109.36
			11	109.36
			11	109.36
12/05/2025	15:10:15.308	60		109.32
			60	109.32
			60	109.32
12/05/2025	15:10:13.812	50		109.32
			50	109.32
			50	109.32
12/05/2025	15:10:10.953	5		109.36
			5	109.36
			5	109.36
12/05/2025	15:10:06.204	100		109.36
			100	109.36
			100	109.36
12/05/2025	15:09:54.962	10		109.38
			10	109.38
			10	109.38
12/05/2025	15:09:48.274	1		109.38
			1	109.38
			1	109.38
12/05/2025	15:09:47.869	20		109.38
			20	109.38
			20	109.38
12/05/2025	15:09:39.378	85		109.34
			85	109.34
			85	109.34
12/05/2025	15:09:39.315	3		109.34
			3	109.34
			3	109.34
12/05/2025	15:09:36.586	5		109.40
			5	109.40
			5	109.40
12/05/2025	15:09:25.242	215		109.38
			215	109.38
			215	109.38
12/05/2025	15:09:22.911	1		109.42
			1	109.42
			1	109.42
12/05/2025	15:09:19.978	30		109.44
			30	109.44
			30	109.44
12/05/2025	15:09:14.705	9		109.44
			9	109.44
			9	109.44
12/05/2025	15:09:13.932	10		109.44
			10	109.44
			10	109.44
12/05/2025	15:09:06.906	30		109.38
			30	109.38
			30	109.38
12/05/2025	15:08:57.691	117		109.36
			117	109.36
			117	109.36
12/05/2025	15:08:52.388	33		109.42
			33	109.42
			33	109.42
12/05/2025	15:08:51.568	40		109.36
			40	109.36
			40	109.36
12/05/2025	15:08:47.412	200		109.38
			200	109.38
			200	109.38
12/05/2025	15:08:26.306	5		109.40
			5	109.40
			5	109.40
12/05/2025	15:08:19.613	1		109.42
			1	109.42
			1	109.42
12/05/2025	15:08:16.935	300		109.36
			300	109.36
			300	109.36
12/05/2025	15:08:13.175	4		109.36
			4	109.36
			4	109.36
12/05/2025	15:08:11.899	100		109.36
			100	109.36
			100	109.36
12/05/2025	15:08:11.406	20		109.36
			20	109.36
			20	109.36
12/05/2025	15:08:10.494	36		109.36
			25	109.36
			11	109.36
			36	109.36
12/05/2025	15:07:56.126	500		109.36
			500	109.36
			500	109.36
12/05/2025	15:07:44.513	11		109.44
			11	109.44
			11	109.44
12/05/2025	15:07:25.712	10		109.40
			10	109.40
			10	109.40
12/05/2025	15:07:25.605	150		109.40
			16	109.40
			150	109.40
			134	109.40
12/05/2025	15:07:14.324	80		109.44
			80	109.44
			80	109.44
12/05/2025	15:07:12.605	30		109.48
			30	109.48
			30	109.48
12/05/2025	15:07:11.203	1		109.48
			1	109.48
			1	109.48
12/05/2025	15:07:08.412	45		109.46
			45	109.46
			45	109.46
12/05/2025	15:07:07.630	160		109.42
			160	109.42
			160	109.42
12/05/2025	15:07:07.560	40		109.42
			40	109.42
			40	109.42
12/05/2025	15:06:54.306	2		109.46
			2	109.46
			2	109.46
12/05/2025	15:06:49.025	10		109.48
			10	109.48
			10	109.48
12/05/2025	15:06:44.305	200		109.44
			200	109.44
			200	109.44
12/05/2025	15:06:33.776	1		109.50
			1	109.50
			1	109.50
12/05/2025	15:06:23.301	37		109.52
			37	109.52
			37	109.52
12/05/2025	15:06:17.882	1		109.48
			1	109.48
			1	109.48
12/05/2025	15:06:16.635	273		109.50
			273	109.50
			273	109.50
12/05/2025	15:06:16.429	117		109.50
			117	109.50
			117	109.50
12/05/2025	15:06:13.480	500		109.50
			500	109.50
			500	109.50
12/05/2025	15:06:09.134	18		109.50
			18	109.50
			18	109.50
12/05/2025	15:06:06.994	175		109.52
			175	109.52
			175	109.52
12/05/2025	15:05:46.049	500		109.50
			500	109.50
			500	109.50
12/05/2025	15:05:39.751	225		109.46
			100	109.46
			225	109.46
			50	109.46
			50	109.46
			15	109.46
			10	109.46
12/05/2025	15:05:39.541	381		109.50
			46	109.50
			40	109.50
			40	109.50
			100	109.50
			45	109.50
			10	109.50
			100	109.50
			381	109.50
12/05/2025	15:05:03.626	100		109.62
			100	109.62
			100	109.62
12/05/2025	15:04:00.083	4		109.64
			4	109.64
			4	109.64
12/05/2025	15:03:57.082	4		109.60
			4	109.60
			4	109.60
12/05/2025	15:03:55.578	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:03:53.766	28		109.64
			28	109.64
			28	109.64
12/05/2025	15:03:46.479	27		109.64
			27	109.64
			27	109.64
12/05/2025	15:03:42.035	75		109.64
			75	109.64
			75	109.64
12/05/2025	15:03:40.083	2		109.62
			2	109.62
			2	109.62
12/05/2025	15:03:22.782	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:03:18.661	19		109.64
			19	109.64
			19	109.64
12/05/2025	15:03:08.692	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:03:07.687	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:02:52.093	10		109.62
			10	109.62
			10	109.62
12/05/2025	15:02:44.179	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:02:29.557	100		109.64
			100	109.64
			100	109.64
12/05/2025	15:02:29.370	5		109.64
			5	109.64
			5	109.64
12/05/2025	15:02:15.391	19		109.70
			19	109.70
			19	109.70
12/05/2025	15:02:06.340	100		109.64
			100	109.64
			100	109.64
12/05/2025	15:02:02.716	20		109.64
			20	109.64
			20	109.64
12/05/2025	15:01:37.445	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:01:33.023	3		109.60
			3	109.60
			3	109.60
12/05/2025	15:01:29.238	11		109.62
			11	109.62
			11	109.62
12/05/2025	15:01:26.727	1		109.64
			1	109.64
			1	109.64
12/05/2025	15:01:14.896	5		109.70
			5	109.70
			5	109.70

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: 1 574.50
Ask: 1 575.00
Volume: 136 721
-7.19%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:38:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice