Tradegate Exchange

Nvidia Corp.

4447

3224

103.24

Date	Time	Volume	Order Volume	Price
08/05/2025	17:07:46.023	1		103.24
			1	103.24
			1	103.24
08/05/2025	17:07:21.888	100		103.14
			100	103.14
			100	103.14
08/05/2025	17:06:44.155	20		103.10
			20	103.10
			20	103.10
08/05/2025	17:06:14.546	2		103.00
			2	103.00
			2	103.00
08/05/2025	17:06:10.939	10		103.06
			10	103.06
			10	103.06
08/05/2025	17:05:55.283	100		103.08
			100	103.08
			100	103.08
08/05/2025	17:05:53.232	19		103.08
			19	103.08
			19	103.08
08/05/2025	17:05:43.935	1		103.08
			1	103.08
			1	103.08
08/05/2025	17:05:07.005	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:04:57.155	1		102.88
			1	102.88
			1	102.88
08/05/2025	17:04:56.854	5		102.86
			5	102.86
			5	102.86
08/05/2025	17:04:51.519	1		102.86
			1	102.86
			1	102.86
08/05/2025	17:04:51.143	12		102.90
			12	102.90
			12	102.90
08/05/2025	17:04:22.644	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:04:14.637	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:04:05.763	30		102.90
			10	102.90
			20	102.90
			30	102.90
08/05/2025	17:03:57.730	30		102.98
			30	102.98
			30	102.98
08/05/2025	17:03:44.113	950		102.86
			950	102.86
			950	102.86
08/05/2025	17:03:43.701	173		102.90
			173	102.90
			173	102.90
08/05/2025	17:03:35.942	297		102.90
			40	102.90
			297	102.90
			257	102.90
08/05/2025	17:03:21.385	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:03:20.680	100		102.88
			100	102.88
			100	102.88
08/05/2025	17:03:14.925	100		102.94
			100	102.94
			100	102.94
08/05/2025	17:03:08.871	11		102.96
			11	102.96
			11	102.96
08/05/2025	17:03:08.313	12		102.96
			12	102.96
			12	102.96
08/05/2025	17:03:02.713	70		103.00
			70	103.00
			70	103.00
08/05/2025	17:03:00.582	50		103.00
			50	103.00
			50	103.00
08/05/2025	17:02:57.597	10		102.98
			10	102.98
			10	102.98
08/05/2025	17:02:50.153	1		102.98
			1	102.98
			1	102.98
08/05/2025	17:02:37.463	55		103.00
			55	103.00
			55	103.00
08/05/2025	17:02:27.330	50		103.00
			50	103.00
			50	103.00
08/05/2025	17:02:12.827	2		103.06
			2	103.06
			2	103.06
08/05/2025	17:02:05.211	100		103.12
			100	103.12
			100	103.12
08/05/2025	17:01:23.224	194		103.12
			194	103.12
			194	103.12
08/05/2025	17:01:08.513	15		103.10
			15	103.10
			15	103.10
08/05/2025	17:00:49.118	50		103.18
			50	103.18
			50	103.18
08/05/2025	17:00:20.063	197		102.92
			197	102.92
			197	102.92
08/05/2025	17:00:17.006	300		102.90
			300	102.90
			300	102.90
08/05/2025	17:00:01.212	1		102.92
			1	102.92
			1	102.92
08/05/2025	16:59:40.054	5		102.90
			5	102.90
			5	102.90
08/05/2025	16:59:18.855	50		103.02
			50	103.02
			50	103.02
08/05/2025	16:59:18.020	70		103.00
			70	103.00
			70	103.00
08/05/2025	16:59:16.101	19		103.02
			19	103.02
			19	103.02
08/05/2025	16:59:08.982	5		103.06
			5	103.06
			5	103.06
08/05/2025	16:58:58.655	120		102.96
			120	102.96
			120	102.96
08/05/2025	16:58:49.784	22		103.00
			22	103.00
			22	103.00
08/05/2025	16:58:37.632	10		103.12
			10	103.12
			10	103.12
08/05/2025	16:58:29.308	10		103.06
			10	103.06
			10	103.06
08/05/2025	16:58:17.278	70		103.00
			70	103.00
			70	103.00
08/05/2025	16:58:13.601	150		103.02
			150	103.02
			150	103.02
08/05/2025	16:58:12.230	1		103.00
			1	103.00
			1	103.00
08/05/2025	16:58:05.394	310		103.00
			310	103.00
			310	103.00
08/05/2025	16:58:03.879	89		102.96
			89	102.96
			89	102.96
08/05/2025	16:57:55.708	100		102.96
			100	102.96
			100	102.96
08/05/2025	16:57:53.245	39		102.98
			39	102.98
			39	102.98
08/05/2025	16:57:35.766	200		103.00
			200	103.00
			200	103.00
08/05/2025	16:57:24.715	93		102.92
			93	102.92
			93	102.92
08/05/2025	16:57:09.470	20		102.92
			20	102.92
			20	102.92
08/05/2025	16:56:57.455	380		102.80
			380	102.80
			380	102.80
08/05/2025	16:56:56.665	590		102.78
			590	102.78
			590	102.78
08/05/2025	16:56:47.001	100		102.82
			100	102.82
			100	102.82
08/05/2025	16:56:33.827	2		102.90
			2	102.90
			2	102.90
08/05/2025	16:56:33.397	5		102.92
			5	102.92
			5	102.92
08/05/2025	16:56:18.298	1		102.86
			1	102.86
			1	102.86
08/05/2025	16:56:02.115	678		102.78
			678	102.78
			678	102.78
08/05/2025	16:56:00.993	382		102.76
			382	102.76
			382	102.76
08/05/2025	16:55:50.616	59		102.70
			59	102.70
			59	102.70
08/05/2025	16:55:49.487	20		102.70
			20	102.70
			20	102.70
08/05/2025	16:55:46.177	176		102.70
			176	102.70
			176	102.70
08/05/2025	16:55:43.182	1		102.70
			1	102.70
			1	102.70
08/05/2025	16:55:41.657	350		102.64
			350	102.64
			350	102.64
08/05/2025	16:55:39.087	9		102.64
			9	102.64
			9	102.64
08/05/2025	16:55:34.529	5		102.64
			5	102.64
			5	102.64
08/05/2025	16:54:54.521	40		102.88
			40	102.88
			40	102.88
08/05/2025	16:54:51.349	1		102.92
			1	102.92
			1	102.92
08/05/2025	16:54:48.296	100		102.84
			100	102.84
			100	102.84
08/05/2025	16:54:37.417	50		102.90
			50	102.90
			50	102.90
08/05/2025	16:54:32.474	10		102.88
			10	102.88
			10	102.88
08/05/2025	16:54:29.297	10		102.88
			10	102.88
			10	102.88
08/05/2025	16:54:19.314	643		102.82
			643	102.82
			643	102.82
08/05/2025	16:54:14.540	50		102.88
			50	102.88
			50	102.88
08/05/2025	16:54:12.522	10		102.98
			10	102.98
			10	102.98
08/05/2025	16:54:10.492	20		102.76
			20	102.76
			20	102.76
08/05/2025	16:54:08.846	30		102.90
			30	102.90
			30	102.90
08/05/2025	16:54:07.682	1		102.98
			1	102.98
			1	102.98
08/05/2025	16:53:47.938	19		103.16
			19	103.16
			19	103.16
08/05/2025	16:53:34.102	598		103.34
			598	103.34
			598	103.34
08/05/2025	16:53:04.291	1		103.46
			1	103.46
			1	103.46
08/05/2025	16:52:43.806	557		103.46
			557	103.46
			557	103.46
08/05/2025	16:52:41.780	18		103.44
			18	103.44
			18	103.44
08/05/2025	16:52:31.314	5		103.46
			5	103.46
			5	103.46
08/05/2025	16:52:07.951	200		103.44
			200	103.44
			200	103.44
08/05/2025	16:52:02.611	3		103.44
			3	103.44
			3	103.44
08/05/2025	16:51:45.610	1		103.38
			1	103.38
			1	103.38
08/05/2025	16:50:56.698	13		103.18
			13	103.18
			13	103.18
08/05/2025	16:50:50.977	5		103.22
			5	103.22
			5	103.22
08/05/2025	16:50:37.046	10		103.14
			10	103.14
			10	103.14
08/05/2025	16:50:32.177	194		103.06
			194	103.06
			194	103.06
08/05/2025	16:49:46.948	10		102.98
			10	102.98
			10	102.98
08/05/2025	16:49:44.158	80		103.02
			80	103.02
			80	103.02
08/05/2025	16:49:41.806	300		103.00
			300	103.00
			300	103.00
08/05/2025	16:49:28.200	2		103.02
			2	103.02
			2	103.02
08/05/2025	16:49:25.645	50		103.02
			20	103.02
			30	103.02
			50	103.02
08/05/2025	16:49:11.709	18		103.04
			18	103.04
			18	103.04
08/05/2025	16:48:42.614	20		103.14
			20	103.14
			20	103.14
08/05/2025	16:48:39.821	40		103.14
			40	103.14
			40	103.14
08/05/2025	16:48:33.092	10		103.16
			10	103.16
			10	103.16
08/05/2025	16:48:32.330	10		103.16
			10	103.16
			10	103.16
08/05/2025	16:48:23.214	170		103.04
			170	103.04
			170	103.04
08/05/2025	16:48:16.736	1		103.08
			1	103.08
			1	103.08
08/05/2025	16:48:14.135	194		103.06
			194	103.06
			194	103.06
08/05/2025	16:48:14.025	2		103.04
			2	103.04
			2	103.04
08/05/2025	16:48:03.470	4		103.10
			4	103.10
			4	103.10
08/05/2025	16:48:01.008	1		103.10
			1	103.10
			1	103.10
08/05/2025	16:47:56.963	1		103.14
			1	103.14
			1	103.14
08/05/2025	16:47:42.825	11		103.20
			11	103.20
			11	103.20
08/05/2025	16:47:35.529	1		103.16
			1	103.16
			1	103.16
08/05/2025	16:47:28.753	1		103.18
			1	103.18
			1	103.18
08/05/2025	16:47:24.143	100		103.16
			100	103.16
			100	103.16
08/05/2025	16:46:35.667	340		103.18
			340	103.18
			340	103.18
08/05/2025	16:46:25.687	20		103.12
			20	103.12
			20	103.12
08/05/2025	16:46:15.762	175		102.98
			175	102.98
			175	102.98
08/05/2025	16:46:14.395	2		103.04
			2	103.04
			2	103.04
08/05/2025	16:46:12.105	3		103.02
			3	103.02
			3	103.02
08/05/2025	16:46:07.172	1		103.04
			1	103.04
			1	103.04
08/05/2025	16:46:04.932	100		103.06
			100	103.06
			100	103.06
08/05/2025	16:45:57.543	90		103.12
			90	103.12
			90	103.12
08/05/2025	16:45:26.422	3		103.14
			3	103.14
			3	103.14
08/05/2025	16:44:37.843	15		102.94
			15	102.94
			15	102.94
08/05/2025	16:44:32.197	60		102.96
			60	102.96
			60	102.96
08/05/2025	16:44:31.527	9		102.92
			9	102.92
			9	102.92
08/05/2025	16:44:24.604	35		102.76
			35	102.76
			35	102.76
08/05/2025	16:44:19.206	32		102.72
			32	102.72
			32	102.72
08/05/2025	16:44:15.179	566		102.80
			566	102.80
			355	102.80
			211	102.80
08/05/2025	16:44:14.363	1		102.84
			1	102.84
			1	102.84
08/05/2025	16:44:05.881	50		102.82
			50	102.82
			50	102.82
08/05/2025	16:44:05.828	10		102.82
			10	102.82
			10	102.82
08/05/2025	16:44:02.742	200		102.88
			200	102.88
			200	102.88
08/05/2025	16:44:00.191	50		102.90
			50	102.90
			50	102.90
08/05/2025	16:43:31.671	7		102.88
			7	102.88
			7	102.88
08/05/2025	16:43:11.771	10		103.00
			10	103.00
			10	103.00
08/05/2025	16:43:10.677	268		102.96
			268	102.96
			268	102.96
08/05/2025	16:43:04.799	700		103.00
			700	103.00
			700	103.00
08/05/2025	16:43:03.561	4 633		103.00
			3 983	103.00
			100	103.00
			700	103.00
			3 933	103.00
			200	103.00
			300	103.00
			50	103.00
08/05/2025	16:42:52.443	1 300		103.00
			1 300	103.00
			1 300	103.00
08/05/2025	16:42:48.901	1 176		103.02
			5	103.02
			5	103.02
			100	103.02
			15	103.02
			60	103.02
			45	103.02
			4	103.02
			300	103.02
			109	103.02
			700	103.02
			300	103.02
			471	103.02
			200	103.02
			1	103.02
			17	103.02
			20	103.02
08/05/2025	16:42:25.420	1 300		103.00
			15	103.00
			1 300	103.00
			10	103.00
			717	103.00
			35	103.00
			8	103.00
			7	103.00
			200	103.00
			50	103.00
			50	103.00
			5	103.00
			10	103.00
			100	103.00
			2	103.00
			6	103.00
			85	103.00
08/05/2025	16:42:11.142	15		103.18
			15	103.18
			15	103.18
08/05/2025	16:42:09.511	495		103.20
			495	103.20
			495	103.20
08/05/2025	16:41:58.035	50		103.30
			50	103.30
			50	103.30
08/05/2025	16:41:47.871	100		103.22
			100	103.22
			100	103.22
08/05/2025	16:41:43.937	15		103.26
			15	103.26
			15	103.26
08/05/2025	16:41:40.936	22		103.12
			22	103.12
			22	103.12
08/05/2025	16:41:31.264	2		103.20
			2	103.20
			2	103.20
08/05/2025	16:41:29.593	5		103.18
			5	103.18
			5	103.18
08/05/2025	16:41:24.938	7		103.16
			7	103.16
			7	103.16
08/05/2025	16:41:03.904	25		103.28
			25	103.28
			25	103.28
08/05/2025	16:40:58.683	200		103.22
			200	103.22
			200	103.22
08/05/2025	16:40:44.168	3		103.16
			3	103.16
			3	103.16
08/05/2025	16:40:24.438	1		103.20
			1	103.20
			1	103.20
08/05/2025	16:40:13.183	150		103.22
			150	103.22
			150	103.22
08/05/2025	16:40:08.945	90		103.26
			90	103.26
			90	103.26
08/05/2025	16:39:59.560	20		103.30
			20	103.30
			20	103.30
08/05/2025	16:39:50.298	20		103.36
			20	103.36
			20	103.36
08/05/2025	16:39:42.550	10		103.36
			10	103.36
			10	103.36
08/05/2025	16:39:26.170	5		103.38
			5	103.38
			5	103.38
08/05/2025	16:39:08.855	96		103.38
			96	103.38
			96	103.38
08/05/2025	16:39:01.821	3		103.38
			3	103.38
			3	103.38
08/05/2025	16:38:53.060	104		103.38
			104	103.38
			104	103.38
08/05/2025	16:38:38.220	4		103.40
			4	103.40
			4	103.40
08/05/2025	16:38:32.376	100		103.40
			100	103.40
			100	103.40
08/05/2025	16:38:24.259	16		103.46
			16	103.46
			16	103.46
08/05/2025	16:37:52.838	100		103.42
			100	103.42
			100	103.42
08/05/2025	16:37:42.614	20		103.34
			20	103.34
			20	103.34
08/05/2025	16:37:32.365	100		103.22
			100	103.22
			100	103.22
08/05/2025	16:37:26.901	40		103.16
			40	103.16
			40	103.16
08/05/2025	16:37:26.547	50		103.18
			50	103.18
			50	103.18
08/05/2025	16:37:19.928	156		103.20
			156	103.20
			156	103.20
08/05/2025	16:37:13.877	40		103.30
			40	103.30
			40	103.30
08/05/2025	16:37:09.123	1		103.26
			1	103.26
			1	103.26
08/05/2025	16:36:58.529	21		103.26
			21	103.26
			21	103.26
08/05/2025	16:36:56.883	10		103.30
			10	103.30
			10	103.30
08/05/2025	16:36:56.323	50		103.26
			50	103.26
			50	103.26
08/05/2025	16:36:32.458	5		103.24
			5	103.24
			5	103.24
08/05/2025	16:36:24.600	1		103.24
			1	103.24
			1	103.24
08/05/2025	16:36:18.777	45		103.24
			45	103.24
			45	103.24
08/05/2025	16:36:16.407	35		103.28
			35	103.28
			35	103.28
08/05/2025	16:36:05.869	100		103.38
			100	103.38
			100	103.38
08/05/2025	16:36:05.757	10		103.40
			10	103.40
			10	103.40
08/05/2025	16:35:58.952	2		103.46
			2	103.46
			2	103.46
08/05/2025	16:35:51.584	5		103.44
			5	103.44
			5	103.44
08/05/2025	16:35:44.839	10		103.46
			10	103.46
			10	103.46
08/05/2025	16:35:41.465	8		103.44
			8	103.44
			8	103.44
08/05/2025	16:35:33.520	100		103.48
			100	103.48
			100	103.48
08/05/2025	16:35:22.885	3		103.50
			3	103.50
			3	103.50
08/05/2025	16:35:20.125	65		103.50
			65	103.50
			65	103.50
08/05/2025	16:35:16.590	10		103.48
			10	103.48
			10	103.48
08/05/2025	16:35:13.809	25		103.48
			25	103.48
			25	103.48
08/05/2025	16:35:09.425	50		103.44
			50	103.44
			50	103.44
08/05/2025	16:35:09.296	50		103.42
			50	103.42
			50	103.42
08/05/2025	16:34:54.994	16		103.50
			16	103.50
			16	103.50
08/05/2025	16:34:54.814	15		103.52
			15	103.52
			15	103.52
08/05/2025	16:34:47.731	30		103.58
			30	103.58
			30	103.58
08/05/2025	16:34:43.943	1		103.58
			1	103.58
			1	103.58
08/05/2025	16:34:24.625	100		103.68
			100	103.68
			100	103.68
08/05/2025	16:34:14.534	16		103.64
			16	103.64
			16	103.64
08/05/2025	16:33:41.136	3		103.58
			3	103.58
			3	103.58
08/05/2025	16:33:35.790	190		103.62
			190	103.62
			190	103.62
08/05/2025	16:33:21.076	3		103.66
			3	103.66
			3	103.66
08/05/2025	16:33:20.819	2		103.68
			2	103.68
			2	103.68
08/05/2025	16:33:19.763	50		103.66
			50	103.66
			50	103.66
08/05/2025	16:33:08.946	1		103.68
			1	103.68
			1	103.68
08/05/2025	16:33:02.403	4		103.74
			4	103.74
			4	103.74
08/05/2025	16:32:29.591	250		103.70
			250	103.70
			250	103.70
08/05/2025	16:32:21.368	250		103.72
			250	103.72
			250	103.72
08/05/2025	16:31:51.638	50		103.72
			50	103.72
			50	103.72
08/05/2025	16:31:47.972	20		103.72
			20	103.72
			20	103.72
08/05/2025	16:31:22.098	18		103.66
			18	103.66
			18	103.66
08/05/2025	16:31:19.562	1		103.62
			1	103.62
			1	103.62
08/05/2025	16:30:55.325	50		103.68
			50	103.68
			50	103.68
08/05/2025	16:30:29.196	2		103.76
			2	103.76
			2	103.76
08/05/2025	16:30:12.773	10		103.74
			10	103.74
			10	103.74
08/05/2025	16:29:46.378	3		103.72
			3	103.72
			3	103.72
08/05/2025	16:29:20.159	4		103.68
			4	103.68
			4	103.68
08/05/2025	16:29:14.866	10		103.68
			10	103.68
			10	103.68
08/05/2025	16:28:56.150	10		103.68
			10	103.68
			10	103.68
08/05/2025	16:28:53.637	1		103.66
			1	103.66
			1	103.66
08/05/2025	16:28:52.021	96		103.66
			96	103.66
			96	103.66
08/05/2025	16:28:38.189	100		103.66
			100	103.66
			100	103.66
08/05/2025	16:28:38.000	2		103.68
			2	103.68
			2	103.68
08/05/2025	16:28:29.060	20		103.80
			20	103.80
			20	103.80
08/05/2025	16:27:38.675	1		103.78
			1	103.78
			1	103.78
08/05/2025	16:27:31.573	400		103.74
			400	103.74
			400	103.74
08/05/2025	16:27:30.121	242		103.72
			242	103.72
			242	103.72
08/05/2025	16:27:21.945	400		103.74
			400	103.74
			400	103.74
08/05/2025	16:27:15.215	19		103.78
			19	103.78
			19	103.78
08/05/2025	16:27:07.291	20		103.82
			20	103.82
			20	103.82
08/05/2025	16:26:59.234	10		103.82
			10	103.82
			10	103.82
08/05/2025	16:26:51.385	6		103.76
			6	103.76
			6	103.76
08/05/2025	16:26:47.249	55		103.80
			55	103.80
			55	103.80
08/05/2025	16:26:46.626	534		103.80
			534	103.80
			534	103.80
08/05/2025	16:26:18.190	7		103.86
			7	103.86
			7	103.86
08/05/2025	16:26:14.721	9		103.92
			9	103.92
			9	103.92
08/05/2025	16:26:03.578	241		103.94
			241	103.94
			241	103.94
08/05/2025	16:25:24.578	534		103.90
			534	103.90
			534	103.90
08/05/2025	16:25:09.293	10		103.74
			10	103.74
			10	103.74
08/05/2025	16:24:47.338	10		103.70
			10	103.70
			10	103.70
08/05/2025	16:24:36.941	5		103.78
			5	103.78
			5	103.78
08/05/2025	16:24:04.586	300		103.56
			300	103.56
			300	103.56
08/05/2025	16:23:23.753	60		103.70
			60	103.70
			60	103.70
08/05/2025	16:23:21.875	8		103.76
			8	103.76
			8	103.76
08/05/2025	16:22:55.876	50		103.68
			50	103.68
			50	103.68
08/05/2025	16:22:55.572	4		103.70
			4	103.70
			4	103.70
08/05/2025	16:22:47.359	5		103.78
			5	103.78
			5	103.78
08/05/2025	16:22:38.588	140		103.72
			140	103.72
			140	103.72
08/05/2025	16:22:37.055	534		103.70
			534	103.70
			534	103.70
08/05/2025	16:22:32.862	1		103.72
			1	103.72
			1	103.72
08/05/2025	16:22:13.274	61		103.90
			50	103.90
			11	103.90
			61	103.90
08/05/2025	16:22:13.154	100		103.90
			100	103.90
			40	103.90
			60	103.90
08/05/2025	16:22:04.032	533		103.80
			533	103.80
			533	103.80
08/05/2025	16:21:56.391	7		103.78
			7	103.78
			7	103.78
08/05/2025	16:21:54.016	4		103.78
			4	103.78
			4	103.78
08/05/2025	16:21:28.843	15		103.58
			15	103.58
			15	103.58
08/05/2025	16:21:09.936	121		103.62
			121	103.62
			121	103.62
08/05/2025	16:21:00.995	50		103.56
			50	103.56
			50	103.56
08/05/2025	16:21:00.471	88		103.56
			88	103.56
			20	103.56
			68	103.56
08/05/2025	16:20:56.968	26		103.56
			26	103.56
			26	103.56
08/05/2025	16:20:37.737	1		103.56
			1	103.56
			1	103.56
08/05/2025	16:20:31.286	1		103.54
			1	103.54
			1	103.54
08/05/2025	16:20:24.816	214		103.58
			214	103.58
			214	103.58
08/05/2025	16:20:24.043	7		103.60
			7	103.60
			7	103.60
08/05/2025	16:20:23.842	5		103.60
			5	103.60
			5	103.60
08/05/2025	16:20:08.339	18		103.58
			18	103.58
			18	103.58
08/05/2025	16:20:06.840	3		103.54
			3	103.54
			3	103.54
08/05/2025	16:19:41.780	1		103.56
			1	103.56
			1	103.56
08/05/2025	16:19:26.813	15		103.50
			15	103.50
			15	103.50
08/05/2025	16:19:13.797	100		103.54
			100	103.54
			100	103.54
08/05/2025	16:18:57.386	5		103.62
			5	103.62
			5	103.62
08/05/2025	16:18:39.298	533		103.60
			533	103.60
			533	103.60
08/05/2025	16:18:34.391	50		103.64
			50	103.64
			50	103.64
08/05/2025	16:18:17.824	390		103.70
			390	103.70
			390	103.70
08/05/2025	16:18:14.937	2		103.70
			2	103.70
			2	103.70
08/05/2025	16:18:00.582	533		103.70
			533	103.70
			533	103.70
08/05/2025	16:17:58.326	2		103.66
			2	103.66
			2	103.66
08/05/2025	16:17:56.742	192		103.64
			192	103.64
			192	103.64
08/05/2025	16:17:30.620	280		103.54
			280	103.54
			280	103.54
08/05/2025	16:17:29.759	100		103.54
			100	103.54
			100	103.54
08/05/2025	16:17:22.739	10		103.50
			10	103.50
			10	103.50
08/05/2025	16:17:06.251	1 300		103.58
			1 300	103.58
			1 300	103.58
08/05/2025	16:17:00.780	44		103.56
			44	103.56
			44	103.56
08/05/2025	16:16:51.252	10		103.56
			10	103.56
			10	103.56
08/05/2025	16:16:24.244	10		103.50
			10	103.50
			10	103.50
08/05/2025	16:16:18.269	484		103.50
			50	103.50
			484	103.50
			434	103.50
08/05/2025	16:16:16.715	1 307		103.50
			7	103.50
			1 307	103.50
			1 300	103.50
08/05/2025	16:16:07.722	1 962		103.50
			3	103.50
			1 959	103.50
			1 300	103.50
			662	103.50
08/05/2025	16:15:59.716	1 300		103.50
			1 300	103.50
			1 300	103.50
08/05/2025	16:15:34.958	40		103.48
			40	103.48
			40	103.48
08/05/2025	16:15:02.594	50		103.50
			50	103.50
			50	103.50
08/05/2025	16:14:50.155	25		103.42
			25	103.42
			25	103.42
08/05/2025	16:14:39.697	100		103.46
			100	103.46
			100	103.46
08/05/2025	16:14:24.560	50		103.54
			50	103.54
			50	103.54
08/05/2025	16:14:08.284	13		103.50
			13	103.50
			13	103.50
08/05/2025	16:13:43.833	6		103.48
			6	103.48
			6	103.48
08/05/2025	16:13:42.020	1		103.46
			1	103.46
			1	103.46
08/05/2025	16:13:41.418	10		103.50
			10	103.50
			10	103.50
08/05/2025	16:13:31.516	13		103.48
			13	103.48
			13	103.48
08/05/2025	16:13:20.447	1		103.56
			1	103.56
			1	103.56
08/05/2025	16:13:19.084	7		103.50
			7	103.50
			7	103.50
08/05/2025	16:13:15.488	300		103.50
			50	103.50
			250	103.50
			300	103.50
08/05/2025	16:12:58.160	1		103.32
			1	103.32
			1	103.32
08/05/2025	16:12:43.266	20		103.20
			20	103.20
			20	103.20
08/05/2025	16:12:38.116	45		103.16
			45	103.16
			45	103.16
08/05/2025	16:12:30.959	10		103.18
			10	103.18
			10	103.18
08/05/2025	16:12:15.402	20		103.26
			20	103.26
			20	103.26
08/05/2025	16:12:03.774	100		103.24
			46	103.24
			54	103.24
			100	103.24
08/05/2025	16:11:48.747	24		103.30
			24	103.30
			24	103.30
08/05/2025	16:11:48.543	1		103.26
			1	103.26
			1	103.26
08/05/2025	16:11:47.706	54		103.30
			54	103.30
			54	103.30

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: 1 705.00
Ask: 1 706.00
Volume: 80 069
+3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:07:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice