Tradegate Exchange

Nvidia Corp.

4336

3410

100.08

Date	Time	Volume	Order Volume	Price
02/05/2025	16:00:33.432	2		100.08
			2	100.08
			2	100.08
02/05/2025	16:00:29.751	100		100.10
			100	100.10
			100	100.10
02/05/2025	16:00:29.225	800		100.10
			800	100.10
			800	100.10
02/05/2025	16:00:10.430	400		100.18
			400	100.18
			400	100.18
02/05/2025	16:00:04.725	125		100.14
			125	100.14
			125	100.14
02/05/2025	16:00:01.341	12		100.14
			12	100.14
			12	100.14
02/05/2025	16:00:01.082	200		100.18
			200	100.18
			200	100.18
02/05/2025	15:59:52.140	250		100.14
			250	100.14
			250	100.14
02/05/2025	15:59:43.862	10		100.10
			10	100.10
			10	100.10
02/05/2025	15:59:39.062	200		100.14
			200	100.14
			200	100.14
02/05/2025	15:59:37.058	129		100.14
			129	100.14
			129	100.14
02/05/2025	15:59:10.013	20		100.14
			20	100.14
			20	100.14
02/05/2025	15:59:01.182	30		100.08
			30	100.08
			30	100.08
02/05/2025	15:59:00.368	30		100.06
			30	100.06
			30	100.06
02/05/2025	15:58:40.459	2		100.18
			2	100.18
			2	100.18
02/05/2025	15:58:32.386	50		100.10
			50	100.10
			50	100.10
02/05/2025	15:58:22.455	90		100.14
			90	100.14
			90	100.14
02/05/2025	15:58:20.330	200		100.20
			200	100.20
			200	100.20
02/05/2025	15:58:12.263	35		100.12
			35	100.12
			35	100.12
02/05/2025	15:57:53.846	10		100.06
			10	100.06
			10	100.06
02/05/2025	15:57:51.816	60		100.02
			60	100.02
			60	100.02
02/05/2025	15:57:50.802	20		100.04
			20	100.04
			20	100.04
02/05/2025	15:57:44.843	275		99.99
			275	99.99
			275	99.99
02/05/2025	15:57:39.499	12		99.95
			12	99.95
			12	99.95
02/05/2025	15:57:39.403	12		100.00
			12	100.00
			12	100.00
02/05/2025	15:57:38.713	10		100.00
			10	100.00
			10	100.00
02/05/2025	15:57:10.761	19		99.99
			19	99.99
			19	99.99
02/05/2025	15:57:06.085	50		99.97
			50	99.97
			50	99.97
02/05/2025	15:57:06.008	163		100.00
			153	100.00
			10	100.00
			163	100.00
02/05/2025	15:57:04.853	150		100.04
			150	100.04
			150	100.04
02/05/2025	15:57:04.156	25		100.08
			25	100.08
			25	100.08
02/05/2025	15:56:58.486	65		100.06
			65	100.06
			65	100.06
02/05/2025	15:56:48.670	200		100.24
			200	100.24
			200	100.24
02/05/2025	15:56:47.180	23		100.24
			23	100.24
			23	100.24
02/05/2025	15:56:46.182	200		100.22
			200	100.22
			200	100.22
02/05/2025	15:56:34.445	30		100.16
			30	100.16
			30	100.16
02/05/2025	15:56:33.172	100		100.18
			100	100.18
			100	100.18
02/05/2025	15:56:31.876	20		100.12
			20	100.12
			20	100.12
02/05/2025	15:55:57.541	8		100.24
			8	100.24
			8	100.24
02/05/2025	15:55:51.144	15		100.24
			15	100.24
			15	100.24
02/05/2025	15:55:50.193	1		100.22
			1	100.22
			1	100.22
02/05/2025	15:55:44.505	1		100.22
			1	100.22
			1	100.22
02/05/2025	15:55:36.208	1		100.26
			1	100.26
			1	100.26
02/05/2025	15:55:34.773	30		100.22
			30	100.22
			30	100.22
02/05/2025	15:55:28.447	23		100.14
			23	100.14
			23	100.14
02/05/2025	15:55:20.467	300		100.12
			300	100.12
			300	100.12
02/05/2025	15:55:16.371	115		100.18
			115	100.18
			115	100.18
02/05/2025	15:55:10.853	3		100.18
			3	100.18
			3	100.18
02/05/2025	15:55:02.302	1		100.24
			1	100.24
			1	100.24
02/05/2025	15:55:02.119	30		100.20
			30	100.20
			30	100.20
02/05/2025	15:54:56.367	6		100.16
			6	100.16
			6	100.16
02/05/2025	15:54:55.353	15		100.22
			15	100.22
			15	100.22
02/05/2025	15:54:53.536	1		100.22
			1	100.22
			1	100.22
02/05/2025	15:54:36.241	5		100.26
			5	100.26
			5	100.26
02/05/2025	15:54:34.592	11		100.20
			11	100.20
			11	100.20
02/05/2025	15:54:31.289	25		100.26
			25	100.26
			25	100.26
02/05/2025	15:54:28.253	15		100.24
			15	100.24
			15	100.24
02/05/2025	15:54:27.456	230		100.24
			230	100.24
			230	100.24
02/05/2025	15:54:19.774	191		100.32
			191	100.32
			191	100.32
02/05/2025	15:54:19.133	1		100.30
			1	100.30
			1	100.30
02/05/2025	15:54:16.606	23		100.28
			23	100.28
			23	100.28
02/05/2025	15:54:08.747	30		100.32
			30	100.32
			30	100.32
02/05/2025	15:54:07.053	100		100.18
			100	100.18
			100	100.18
02/05/2025	15:54:05.707	50		100.24
			50	100.24
			50	100.24
02/05/2025	15:53:57.581	2		100.22
			2	100.22
			2	100.22
02/05/2025	15:53:50.439	1		100.22
			1	100.22
			1	100.22
02/05/2025	15:53:48.224	3		100.22
			3	100.22
			3	100.22
02/05/2025	15:53:47.134	6		100.20
			6	100.20
			6	100.20
02/05/2025	15:53:42.052	10		100.20
			10	100.20
			10	100.20
02/05/2025	15:53:28.862	24		100.30
			24	100.30
			24	100.30
02/05/2025	15:52:45.716	15		100.00
			15	100.00
			15	100.00
02/05/2025	15:52:40.493	40		100.00
			40	100.00
			40	100.00
02/05/2025	15:52:31.632	26		100.12
			26	100.12
			26	100.12
02/05/2025	15:52:27.628	15		100.18
			15	100.18
			15	100.18
02/05/2025	15:52:24.087	100		100.24
			100	100.24
			100	100.24
02/05/2025	15:52:14.920	1		100.20
			1	100.20
			1	100.20
02/05/2025	15:51:51.057	5		100.10
			5	100.10
			5	100.10
02/05/2025	15:51:47.137	1 000		100.16
			1 000	100.16
			1 000	100.16
02/05/2025	15:51:38.783	10		100.20
			10	100.20
			10	100.20
02/05/2025	15:51:36.937	10		100.32
			10	100.32
			10	100.32
02/05/2025	15:51:03.302	10		100.42
			10	100.42
			10	100.42
02/05/2025	15:50:53.678	2		100.40
			2	100.40
			2	100.40
02/05/2025	15:50:51.198	80		100.42
			80	100.42
			80	100.42
02/05/2025	15:50:50.308	10		100.34
			10	100.34
			10	100.34
02/05/2025	15:50:46.362	790		100.36
			790	100.36
			790	100.36
02/05/2025	15:50:45.626	60		100.36
			60	100.36
			60	100.36
02/05/2025	15:50:43.939	1		100.38
			1	100.38
			1	100.38
02/05/2025	15:50:30.596	15		100.34
			15	100.34
			15	100.34
02/05/2025	15:50:29.432	499		100.34
			499	100.34
			499	100.34
02/05/2025	15:50:26.167	449		100.36
			449	100.36
			449	100.36
02/05/2025	15:50:23.787	45		100.34
			45	100.34
			45	100.34
02/05/2025	15:50:19.473	135		100.24
			135	100.24
			135	100.24
02/05/2025	15:50:14.490	50		100.16
			50	100.16
			50	100.16
02/05/2025	15:50:09.379	10		100.14
			10	100.14
			10	100.14
02/05/2025	15:50:05.098	2		100.08
			2	100.08
			2	100.08
02/05/2025	15:49:55.398	51		99.97
			51	99.97
			51	99.97
02/05/2025	15:49:50.253	1		100.02
			1	100.02
			1	100.02
02/05/2025	15:49:49.155	1		100.02
			1	100.02
			1	100.02
02/05/2025	15:49:48.951	1		100.04
			1	100.04
			1	100.04
02/05/2025	15:49:46.234	5		99.99
			5	99.99
			5	99.99
02/05/2025	15:49:39.274	1		100.06
			1	100.06
			1	100.06
02/05/2025	15:49:34.505	229		99.98
			179	99.98
			99	99.98
			20	99.98
			50	99.98
			100	99.98
			10	99.98
02/05/2025	15:49:34.330	574		100.00
			20	100.00
			100	100.00
			574	100.00
			50	100.00
			2	100.00
			50	100.00
			20	100.00
			25	100.00
			100	100.00
			200	100.00
			2	100.00
			5	100.00
02/05/2025	15:49:29.740	27		100.08
			27	100.08
			27	100.08
02/05/2025	15:49:27.917	1		100.06
			1	100.06
			1	100.06
02/05/2025	15:49:21.248	1 300		100.08
			1 300	100.08
			1 300	100.08
02/05/2025	15:49:20.685	100		100.10
			100	100.10
			100	100.10
02/05/2025	15:49:20.478	254		100.14
			252	100.14
			1	100.14
			5	100.14
			50	100.14
			199	100.14
			1	100.14
02/05/2025	15:48:51.904	1 300		100.06
			1 300	100.06
			1 300	100.06
02/05/2025	15:48:51.579	60		100.04
			60	100.04
			60	100.04
02/05/2025	15:48:47.746	200		100.10
			200	100.10
			200	100.10
02/05/2025	15:48:46.883	173		100.08
			173	100.08
			173	100.08
02/05/2025	15:48:45.555	11		100.12
			11	100.12
			11	100.12
02/05/2025	15:48:44.571	3		100.12
			3	100.12
			3	100.12
02/05/2025	15:48:39.611	6		100.04
			6	100.04
			6	100.04
02/05/2025	15:48:38.298	20		100.10
			20	100.10
			20	100.10
02/05/2025	15:48:36.363	54		100.14
			54	100.14
			54	100.14
02/05/2025	15:48:35.931	40		100.12
			40	100.12
			40	100.12
02/05/2025	15:48:33.224	10		100.16
			10	100.16
			10	100.16
02/05/2025	15:48:31.330	1		100.12
			1	100.12
			1	100.12
02/05/2025	15:48:28.347	140		100.10
			25	100.10
			140	100.10
			10	100.10
			100	100.10
			5	100.10
02/05/2025	15:48:27.206	1		100.24
			1	100.24
			1	100.24
02/05/2025	15:48:21.980	5		100.34
			5	100.34
			5	100.34
02/05/2025	15:48:21.746	3		100.34
			3	100.34
			3	100.34
02/05/2025	15:48:17.737	1		100.34
			1	100.34
			1	100.34
02/05/2025	15:48:14.617	10		100.38
			10	100.38
			10	100.38
02/05/2025	15:48:08.792	2		100.26
			2	100.26
			2	100.26
02/05/2025	15:48:06.624	5		100.24
			5	100.24
			5	100.24
02/05/2025	15:47:55.359	70		100.34
			70	100.34
			70	100.34
02/05/2025	15:47:52.409	50		100.42
			50	100.42
			50	100.42
02/05/2025	15:47:47.656	4		100.38
			4	100.38
			4	100.38
02/05/2025	15:47:30.212	50		100.44
			50	100.44
			50	100.44
02/05/2025	15:47:22.065	11		100.44
			11	100.44
			11	100.44
02/05/2025	15:47:16.687	106		100.38
			106	100.38
			57	100.38
			49	100.38
02/05/2025	15:47:12.284	200		100.46
			200	100.46
			200	100.46
02/05/2025	15:47:12.103	100		100.50
			100	100.50
			100	100.50
02/05/2025	15:47:10.009	1		100.56
			1	100.56
			1	100.56
02/05/2025	15:47:09.090	250		100.56
			250	100.56
			250	100.56
02/05/2025	15:47:08.968	655		100.60
			655	100.60
			655	100.60
02/05/2025	15:47:04.463	50		100.68
			50	100.68
			50	100.68
02/05/2025	15:46:59.676	10		100.68
			10	100.68
			10	100.68
02/05/2025	15:46:51.043	2		100.78
			2	100.78
			2	100.78
02/05/2025	15:46:48.652	4		100.78
			4	100.78
			4	100.78
02/05/2025	15:46:46.474	2		100.72
			2	100.72
			2	100.72
02/05/2025	15:46:27.872	5		100.76
			5	100.76
			5	100.76
02/05/2025	15:46:22.917	40		100.80
			10	100.80
			30	100.80
			40	100.80
02/05/2025	15:46:21.676	87		100.76
			87	100.76
			87	100.76
02/05/2025	15:46:09.830	103		100.70
			103	100.70
			103	100.70
02/05/2025	15:46:05.259	3		100.72
			3	100.72
			3	100.72
02/05/2025	15:46:04.094	25		100.72
			25	100.72
			25	100.72
02/05/2025	15:45:57.886	40		100.74
			40	100.74
			40	100.74
02/05/2025	15:45:51.815	30		100.76
			30	100.76
			30	100.76
02/05/2025	15:45:47.725	18		100.76
			18	100.76
			18	100.76
02/05/2025	15:45:44.529	50		100.80
			50	100.80
			50	100.80
02/05/2025	15:45:43.982	75		100.80
			75	100.80
			75	100.80
02/05/2025	15:45:39.090	100		100.76
			100	100.76
			100	100.76
02/05/2025	15:45:34.774	6		100.80
			6	100.80
			6	100.80
02/05/2025	15:45:27.760	10		100.82
			10	100.82
			10	100.82
02/05/2025	15:45:27.121	1		100.82
			1	100.82
			1	100.82
02/05/2025	15:45:10.235	1		100.88
			1	100.88
			1	100.88
02/05/2025	15:44:59.067	29		100.76
			29	100.76
			29	100.76
02/05/2025	15:44:54.004	2		100.74
			2	100.74
			2	100.74
02/05/2025	15:44:50.243	10		100.70
			10	100.70
			10	100.70
02/05/2025	15:44:44.402	50		100.74
			50	100.74
			50	100.74
02/05/2025	15:44:36.122	500		100.62
			500	100.62
			400	100.62
			100	100.62
02/05/2025	15:44:36.030	10		100.62
			10	100.62
			10	100.62
02/05/2025	15:44:32.319	10		100.70
			10	100.70
			10	100.70
02/05/2025	15:44:26.031	500		100.78
			500	100.78
			500	100.78
02/05/2025	15:44:22.998	2		100.76
			2	100.76
			2	100.76
02/05/2025	15:44:09.718	10		100.92
			10	100.92
			10	100.92
02/05/2025	15:44:07.230	255		100.80
			255	100.80
			255	100.80
02/05/2025	15:44:06.825	2		100.80
			2	100.80
			2	100.80
02/05/2025	15:43:47.308	20		100.86
			20	100.86
			20	100.86
02/05/2025	15:43:45.789	15		100.92
			15	100.92
			15	100.92
02/05/2025	15:43:24.358	1 200		100.74
			1 200	100.74
			1 200	100.74
02/05/2025	15:43:20.107	1		100.84
			1	100.84
			1	100.84
02/05/2025	15:43:19.493	2		100.84
			2	100.84
			2	100.84
02/05/2025	15:43:18.551	100		100.84
			100	100.84
			100	100.84
02/05/2025	15:43:14.873	15		100.96
			15	100.96
			15	100.96
02/05/2025	15:43:07.087	5		101.04
			5	101.04
			5	101.04
02/05/2025	15:43:01.307	7		100.86
			7	100.86
			7	100.86
02/05/2025	15:42:58.665	11		100.86
			11	100.86
			11	100.86
02/05/2025	15:42:55.214	90		100.84
			90	100.84
			90	100.84
02/05/2025	15:42:55.118	20		100.84
			20	100.84
			20	100.84
02/05/2025	15:42:49.573	50		101.08
			50	101.08
			50	101.08
02/05/2025	15:42:41.359	70		101.10
			70	101.10
			70	101.10
02/05/2025	15:42:37.142	40		101.08
			40	101.08
			40	101.08
02/05/2025	15:42:31.470	30		101.06
			30	101.06
			30	101.06
02/05/2025	15:42:24.046	1		101.06
			1	101.06
			1	101.06
02/05/2025	15:42:22.629	15		101.12
			15	101.12
			15	101.12
02/05/2025	15:42:15.895	1		101.08
			1	101.08
			1	101.08
02/05/2025	15:42:12.075	15		101.04
			15	101.04
			15	101.04
02/05/2025	15:42:08.877	20		101.02
			20	101.02
			20	101.02
02/05/2025	15:42:06.275	22		100.96
			22	100.96
			22	100.96
02/05/2025	15:42:02.810	5		100.96
			5	100.96
			5	100.96
02/05/2025	15:41:59.800	2		101.00
			2	101.00
			2	101.00
02/05/2025	15:41:58.644	210		100.90
			210	100.90
			210	100.90
02/05/2025	15:41:44.775	3		100.98
			3	100.98
			3	100.98
02/05/2025	15:41:38.786	70		101.00
			70	101.00
			70	101.00
02/05/2025	15:41:28.787	50		101.14
			50	101.14
			50	101.14
02/05/2025	15:41:27.371	100		101.22
			100	101.22
			100	101.22
02/05/2025	15:41:26.349	49		101.22
			49	101.22
			49	101.22
02/05/2025	15:41:22.120	30		101.16
			30	101.16
			30	101.16
02/05/2025	15:41:21.044	1		101.16
			1	101.16
			1	101.16
02/05/2025	15:41:19.311	100		101.24
			100	101.24
			100	101.24
02/05/2025	15:41:07.416	2		101.10
			2	101.10
			2	101.10
02/05/2025	15:41:07.219	450		101.10
			450	101.10
			450	101.10
02/05/2025	15:41:00.901	3		101.10
			3	101.10
			3	101.10
02/05/2025	15:40:50.150	1		101.14
			1	101.14
			1	101.14
02/05/2025	15:40:47.731	10		101.16
			10	101.16
			10	101.16
02/05/2025	15:40:46.390	7		101.10
			7	101.10
			7	101.10
02/05/2025	15:40:42.930	200		101.04
			200	101.04
			200	101.04
02/05/2025	15:40:35.063	15		101.08
			15	101.08
			15	101.08
02/05/2025	15:40:30.731	1		101.00
			1	101.00
			1	101.00
02/05/2025	15:40:27.825	454		101.00
			99	101.00
			5	101.00
			50	101.00
			454	101.00
			300	101.00
02/05/2025	15:40:25.601	1		101.12
			1	101.12
			1	101.12
02/05/2025	15:40:22.052	225		101.14
			11	101.14
			2	101.14
			214	101.14
			203	101.14
			20	101.14
02/05/2025	15:40:18.469	1 300		101.14
			1 300	101.14
			1 300	101.14
02/05/2025	15:40:17.398	20		101.08
			20	101.08
			20	101.08
02/05/2025	15:40:13.152	5		101.10
			5	101.10
			5	101.10
02/05/2025	15:40:09.909	10		101.10
			10	101.10
			10	101.10
02/05/2025	15:40:09.005	31		101.06
			31	101.06
			31	101.06
02/05/2025	15:40:08.743	12		101.12
			12	101.12
			12	101.12
02/05/2025	15:40:07.356	5		101.10
			5	101.10
			5	101.10
02/05/2025	15:40:03.512	300		101.08
			300	101.08
			300	101.08
02/05/2025	15:39:54.212	1		101.06
			1	101.06
			1	101.06
02/05/2025	15:39:53.606	1		101.10
			1	101.10
			1	101.10
02/05/2025	15:39:45.109	175		101.14
			175	101.14
			175	101.14
02/05/2025	15:39:38.080	15		101.18
			15	101.18
			15	101.18
02/05/2025	15:39:16.982	5		101.12
			5	101.12
			5	101.12
02/05/2025	15:38:53.160	7		101.24
			7	101.24
			7	101.24
02/05/2025	15:38:44.960	14		101.38
			14	101.38
			14	101.38
02/05/2025	15:38:35.067	20		101.18
			20	101.18
			20	101.18
02/05/2025	15:38:34.112	5		101.26
			5	101.26
			5	101.26
02/05/2025	15:38:31.588	11		101.24
			11	101.24
			11	101.24
02/05/2025	15:38:29.206	1		101.20
			1	101.20
			1	101.20
02/05/2025	15:38:24.327	7		101.20
			7	101.20
			7	101.20
02/05/2025	15:38:21.978	51		101.20
			51	101.20
			51	101.20
02/05/2025	15:38:18.686	258		101.02
			48	101.02
			10	101.02
			200	101.02
			258	101.02
02/05/2025	15:38:05.414	343		101.02
			343	101.02
			343	101.02
02/05/2025	15:38:04.221	877		101.00
			877	101.00
			877	101.00
02/05/2025	15:38:02.680	40		101.00
			40	101.00
			40	101.00
02/05/2025	15:38:01.501	10		100.90
			10	100.90
			10	100.90
02/05/2025	15:37:49.770	10		101.04
			10	101.04
			10	101.04
02/05/2025	15:37:48.379	8		101.06
			8	101.06
			8	101.06
02/05/2025	15:37:46.535	200		101.00
			200	101.00
			200	101.00
02/05/2025	15:37:44.890	10		101.04
			10	101.04
			10	101.04
02/05/2025	15:37:44.761	15		101.04
			15	101.04
			15	101.04
02/05/2025	15:37:40.024	10		101.10
			10	101.10
			10	101.10
02/05/2025	15:37:39.489	89		101.02
			89	101.02
			89	101.02
02/05/2025	15:37:34.291	15		101.02
			15	101.02
			15	101.02
02/05/2025	15:37:13.096	50		100.88
			50	100.88
			50	100.88
02/05/2025	15:37:12.242	25		100.96
			25	100.96
			25	100.96
02/05/2025	15:37:07.749	1		101.02
			1	101.02
			1	101.02
02/05/2025	15:37:07.348	25		101.04
			25	101.04
			25	101.04
02/05/2025	15:36:59.785	5		100.86
			5	100.86
			5	100.86
02/05/2025	15:36:58.251	50		100.94
			50	100.94
			50	100.94
02/05/2025	15:36:51.544	10		100.92
			10	100.92
			10	100.92
02/05/2025	15:36:51.450	5		100.92
			5	100.92
			5	100.92
02/05/2025	15:36:41.987	11		101.00
			11	101.00
			11	101.00
02/05/2025	15:36:34.525	150		101.06
			150	101.06
			150	101.06
02/05/2025	15:36:32.038	280		101.08
			280	101.08
			280	101.08
02/05/2025	15:36:30.750	53		101.06
			53	101.06
			53	101.06
02/05/2025	15:36:28.896	4		101.00
			4	101.00
			4	101.00
02/05/2025	15:35:42.321	100		101.16
			100	101.16
			100	101.16
02/05/2025	15:35:37.279	100		101.20
			100	101.20
			100	101.20
02/05/2025	15:35:31.637	100		101.26
			100	101.26
			100	101.26
02/05/2025	15:35:28.188	800		101.14
			800	101.14
			800	101.14
02/05/2025	15:35:23.056	20		101.26
			20	101.26
			20	101.26
02/05/2025	15:35:19.000	1		101.42
			1	101.42
			1	101.42
02/05/2025	15:35:18.009	200		101.34
			200	101.34
			200	101.34
02/05/2025	15:35:11.423	98		101.38
			98	101.38
			98	101.38
02/05/2025	15:35:07.987	2		101.44
			2	101.44
			2	101.44
02/05/2025	15:35:05.550	50		101.38
			50	101.38
			50	101.38
02/05/2025	15:35:03.662	1 100		101.40
			1 100	101.40
			1 100	101.40
02/05/2025	15:35:00.343	144		101.34
			144	101.34
			144	101.34
02/05/2025	15:34:59.856	2		101.38
			2	101.38
			2	101.38
02/05/2025	15:34:56.817	100		101.24
			100	101.24
			100	101.24
02/05/2025	15:34:53.952	780		101.26
			780	101.26
			780	101.26
02/05/2025	15:34:48.323	60		101.24
			60	101.24
			60	101.24
02/05/2025	15:34:43.063	5		101.24
			5	101.24
			5	101.24
02/05/2025	15:34:39.486	3		101.26
			3	101.26
			3	101.26
02/05/2025	15:34:28.692	30		101.38
			30	101.38
			30	101.38
02/05/2025	15:34:27.160	220		101.30
			220	101.30
			220	101.30
02/05/2025	15:34:24.930	2		101.32
			2	101.32
			2	101.32
02/05/2025	15:34:20.291	3		101.30
			3	101.30
			3	101.30
02/05/2025	15:34:16.440	101		101.44
			101	101.44
			101	101.44
02/05/2025	15:34:12.960	30		101.44
			30	101.44
			30	101.44
02/05/2025	15:34:09.335	50		101.42
			50	101.42
			50	101.42
02/05/2025	15:34:08.295	2		101.36
			2	101.36
			2	101.36
02/05/2025	15:34:07.878	5		101.52
			5	101.52
			5	101.52
02/05/2025	15:33:57.448	11		101.42
			11	101.42
			11	101.42
02/05/2025	15:33:53.476	30		101.40
			30	101.40
			30	101.40
02/05/2025	15:33:47.377	5		101.26
			5	101.26
			5	101.26
02/05/2025	15:33:39.468	200		101.50
			200	101.50
			200	101.50
02/05/2025	15:33:33.425	100		101.60
			100	101.60
			100	101.60
02/05/2025	15:33:31.055	13		101.48
			13	101.48
			13	101.48
02/05/2025	15:33:24.001	10		101.50
			10	101.50
			10	101.50
02/05/2025	15:33:22.341	12		101.54
			12	101.54
			12	101.54
02/05/2025	15:33:18.921	30		101.58
			30	101.58
			30	101.58
02/05/2025	15:33:17.173	50		101.60
			50	101.60
			50	101.60
02/05/2025	15:33:15.891	1		101.52
			1	101.52
			1	101.52
02/05/2025	15:33:10.457	11		101.30
			11	101.30
			11	101.30
02/05/2025	15:33:01.161	50		101.30
			50	101.30
			50	101.30
02/05/2025	15:33:00.844	10		101.32
			10	101.32
			10	101.32
02/05/2025	15:32:47.202	25		101.54
			25	101.54
			25	101.54
02/05/2025	15:32:42.468	420		101.50
			40	101.50
			50	101.50
			75	101.50
			55	101.50
			150	101.50
			50	101.50
			420	101.50
02/05/2025	15:32:40.591	82		101.40
			50	101.40
			82	101.40
			32	101.40
02/05/2025	15:32:40.427	100		101.30
			100	101.30
			100	101.30
02/05/2025	15:32:39.337	50		101.34
			50	101.34
			50	101.34
02/05/2025	15:32:36.040	50		101.30
			50	101.30
			15	101.30
			35	101.30
02/05/2025	15:32:34.730	1		101.28
			1	101.28
			1	101.28
02/05/2025	15:32:31.949	525		101.20
			525	101.20
			70	101.20
			410	101.20
			20	101.20
			25	101.20
02/05/2025	15:32:28.241	4		101.18
			4	101.18
			4	101.18
02/05/2025	15:32:27.035	20		101.20
			20	101.20
			20	101.20
02/05/2025	15:32:25.333	75		101.08
			75	101.08
			75	101.08
02/05/2025	15:32:21.550	1		101.16
			1	101.16
			1	101.16
02/05/2025	15:32:18.917	215		101.16
			15	101.16
			215	101.16
			200	101.16
02/05/2025	15:31:57.438	20		101.02
			20	101.02
			20	101.02

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: 1 570.50
Ask: 1 571.50
Volume: 81 009
+5.30%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 16:00:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice