Tradegate Exchange

Nvidia Corp.

2759

2454

150.94

Date	Time	Volume	Order Volume	Price
11/09/2025	21:59:57.734	893		150.94
			893	150.94
			893	150.94
11/09/2025	21:59:17.539	2		151.06
			2	151.06
			2	151.06
11/09/2025	21:59:10.056	2		151.12
			2	151.12
			2	151.12
11/09/2025	21:57:47.938	70		151.04
			70	151.04
			70	151.04
11/09/2025	21:56:22.274	1		151.04
			1	151.04
			1	151.04
11/09/2025	21:55:43.424	27		151.08
			27	151.08
			27	151.08
11/09/2025	21:55:22.859	66		150.94
			66	150.94
			66	150.94
11/09/2025	21:54:50.254	3		150.96
			3	150.96
			3	150.96
11/09/2025	21:54:19.471	6		151.00
			6	151.00
			6	151.00
11/09/2025	21:53:09.131	85		150.92
			85	150.92
			85	150.92
11/09/2025	21:52:41.195	145		150.90
			145	150.90
			145	150.90
11/09/2025	21:52:33.779	50		150.84
			50	150.84
			50	150.84
11/09/2025	21:51:15.166	10		150.92
			10	150.92
			10	150.92
11/09/2025	21:51:07.175	30		150.98
			30	150.98
			30	150.98
11/09/2025	21:50:42.671	8		150.90
			8	150.90
			8	150.90
11/09/2025	21:49:50.106	91		150.92
			91	150.92
			91	150.92
11/09/2025	21:49:11.009	60		150.96
			60	150.96
			60	150.96
11/09/2025	21:49:00.685	35		150.88
			35	150.88
			35	150.88
11/09/2025	21:48:46.315	88		150.90
			88	150.90
			88	150.90
11/09/2025	21:48:44.953	4		150.90
			4	150.90
			4	150.90
11/09/2025	21:46:36.330	50		150.84
			50	150.84
			50	150.84
11/09/2025	21:46:16.704	9		150.86
			9	150.86
			9	150.86
11/09/2025	21:45:04.832	18		150.74
			18	150.74
			18	150.74
11/09/2025	21:44:21.567	1		150.70
			1	150.70
			1	150.70
11/09/2025	21:44:20.219	5		150.76
			5	150.76
			5	150.76
11/09/2025	21:43:49.383	26		150.76
			26	150.76
			26	150.76
11/09/2025	21:43:49.315	1 300		150.76
			1 300	150.76
			1 300	150.76
11/09/2025	21:43:48.919	180		150.72
			180	150.72
			180	150.72
11/09/2025	21:43:29.085	1		150.76
			1	150.76
			1	150.76
11/09/2025	21:42:48.141	179		150.80
			179	150.80
			179	150.80
11/09/2025	21:40:24.489	10		150.98
			10	150.98
			10	150.98
11/09/2025	21:38:29.981	25		150.94
			25	150.94
			25	150.94
11/09/2025	21:37:51.359	2		150.90
			2	150.90
			2	150.90
11/09/2025	21:35:40.538	1 040		150.88
			1 040	150.88
			1 040	150.88
11/09/2025	21:35:39.773	100		150.88
			100	150.88
			100	150.88
11/09/2025	21:34:27.188	5		150.98
			5	150.98
			5	150.98
11/09/2025	21:33:31.477	87		151.08
			87	151.08
			87	151.08
11/09/2025	21:33:16.632	4		151.08
			4	151.08
			4	151.08
11/09/2025	21:32:56.280	1		151.04
			1	151.04
			1	151.04
11/09/2025	21:31:53.572	100		151.10
			100	151.10
			100	151.10
11/09/2025	21:31:01.301	67		150.98
			67	150.98
			67	150.98
11/09/2025	21:30:52.421	934		151.00
			434	151.00
			500	151.00
			934	151.00
11/09/2025	21:29:23.156	4		150.94
			4	150.94
			4	150.94
11/09/2025	21:28:20.458	70		150.98
			70	150.98
			70	150.98
11/09/2025	21:28:10.003	5		150.90
			5	150.90
			5	150.90
11/09/2025	21:27:58.167	1		150.88
			1	150.88
			1	150.88
11/09/2025	21:27:08.832	16		150.92
			16	150.92
			16	150.92
11/09/2025	21:23:52.149	34		151.00
			34	151.00
			34	151.00
11/09/2025	21:22:32.610	10		150.92
			10	150.92
			10	150.92
11/09/2025	21:22:02.013	100		150.86
			100	150.86
			100	150.86
11/09/2025	21:21:48.339	6		150.86
			6	150.86
			6	150.86
11/09/2025	21:17:49.745	25		150.94
			25	150.94
			25	150.94
11/09/2025	21:17:12.635	39		150.88
			39	150.88
			39	150.88
11/09/2025	21:13:43.552	70		150.92
			70	150.92
			70	150.92
11/09/2025	21:13:10.435	175		150.82
			175	150.82
			110	150.82
			65	150.82
11/09/2025	21:12:34.507	100		150.90
			100	150.90
			100	150.90
11/09/2025	21:12:25.291	10		150.92
			10	150.92
			10	150.92
11/09/2025	21:11:56.896	3		150.98
			3	150.98
			3	150.98
11/09/2025	21:11:46.875	1 000		151.00
			1 000	151.00
			1 000	151.00
11/09/2025	21:11:29.696	691		150.94
			691	150.94
			691	150.94
11/09/2025	21:10:42.519	40		150.96
			40	150.96
			40	150.96
11/09/2025	21:09:28.092	10		150.94
			10	150.94
			10	150.94
11/09/2025	21:08:54.118	1 032		151.00
			20	151.00
			1 032	151.00
			12	151.00
			1 000	151.00
11/09/2025	21:05:31.098	10		151.20
			10	151.20
			10	151.20
11/09/2025	21:05:15.723	132		151.16
			132	151.16
			132	151.16
11/09/2025	21:03:18.355	20		151.20
			20	151.20
			20	151.20
11/09/2025	21:02:44.346	350		151.22
			350	151.22
			350	151.22
11/09/2025	21:02:20.175	20		151.24
			20	151.24
			20	151.24
11/09/2025	21:00:44.350	5		151.18
			5	151.18
			5	151.18
11/09/2025	21:00:04.906	10		151.28
			10	151.28
			10	151.28
11/09/2025	20:59:37.009	2		151.28
			2	151.28
			2	151.28
11/09/2025	20:58:58.843	4		151.24
			4	151.24
			4	151.24
11/09/2025	20:58:46.282	2		151.32
			2	151.32
			2	151.32
11/09/2025	20:57:59.098	20		151.28
			20	151.28
			20	151.28
11/09/2025	20:57:39.893	50		151.30
			50	151.30
			50	151.30
11/09/2025	20:57:34.511	9		151.34
			9	151.34
			9	151.34
11/09/2025	20:55:50.918	1		151.18
			1	151.18
			1	151.18
11/09/2025	20:55:14.373	1		151.22
			1	151.22
			1	151.22
11/09/2025	20:54:36.638	7		151.18
			7	151.18
			7	151.18
11/09/2025	20:53:26.606	150		151.22
			150	151.22
			150	151.22
11/09/2025	20:53:17.928	2		151.22
			2	151.22
			2	151.22
11/09/2025	20:52:21.895	1		151.22
			1	151.22
			1	151.22
11/09/2025	20:52:20.925	10		151.26
			10	151.26
			10	151.26
11/09/2025	20:52:02.016	1		151.24
			1	151.24
			1	151.24
11/09/2025	20:51:43.977	10		151.26
			10	151.26
			10	151.26
11/09/2025	20:51:39.947	1		151.22
			1	151.22
			1	151.22
11/09/2025	20:50:09.936	100		151.30
			50	151.30
			100	151.30
			50	151.30
11/09/2025	20:50:09.885	1		151.30
			1	151.30
			1	151.30
11/09/2025	20:48:13.764	1		151.36
			1	151.36
			1	151.36
11/09/2025	20:46:12.611	1		151.42
			1	151.42
			1	151.42
11/09/2025	20:46:03.751	1		151.36
			1	151.36
			1	151.36
11/09/2025	20:44:47.256	18		151.34
			18	151.34
			18	151.34
11/09/2025	20:42:33.069	9		151.40
			9	151.40
			9	151.40
11/09/2025	20:42:27.891	5		151.44
			5	151.44
			5	151.44
11/09/2025	20:42:13.979	3		151.40
			3	151.40
			3	151.40
11/09/2025	20:42:03.708	1		151.46
			1	151.46
			1	151.46
11/09/2025	20:41:27.942	1		151.38
			1	151.38
			1	151.38
11/09/2025	20:40:49.333	70		151.46
			70	151.46
			70	151.46
11/09/2025	20:39:12.588	50		151.44
			50	151.44
			50	151.44
11/09/2025	20:38:45.814	434		151.48
			434	151.48
			434	151.48
11/09/2025	20:36:03.160	8		151.34
			8	151.34
			8	151.34
11/09/2025	20:35:44.750	10		151.40
			10	151.40
			10	151.40
11/09/2025	20:35:03.638	50		151.40
			50	151.40
			50	151.40
11/09/2025	20:34:54.975	3		151.40
			3	151.40
			3	151.40
11/09/2025	20:33:54.979	21		151.32
			21	151.32
			21	151.32
11/09/2025	20:33:19.745	20		151.30
			20	151.30
			20	151.30
11/09/2025	20:31:51.095	3		151.34
			3	151.34
			3	151.34
11/09/2025	20:31:50.958	598		151.38
			598	151.38
			598	151.38
11/09/2025	20:31:45.336	10		151.42
			10	151.42
			10	151.42
11/09/2025	20:31:39.799	20		151.44
			20	151.44
			20	151.44
11/09/2025	20:31:17.671	1		151.40
			1	151.40
			1	151.40
11/09/2025	20:30:09.139	200		151.32
			200	151.32
			200	151.32
11/09/2025	20:29:59.064	1 300		151.34
			1 300	151.34
			1 300	151.34
11/09/2025	20:29:43.830	1		151.38
			1	151.38
			1	151.38
11/09/2025	20:29:05.106	1		151.32
			1	151.32
			1	151.32
11/09/2025	20:28:28.433	188		151.26
			188	151.26
			188	151.26
11/09/2025	20:27:11.462	105		151.38
			105	151.38
			105	151.38
11/09/2025	20:25:45.491	1		151.42
			1	151.42
			1	151.42
11/09/2025	20:25:32.904	2		151.46
			2	151.46
			2	151.46
11/09/2025	20:24:54.318	10		151.40
			10	151.40
			10	151.40
11/09/2025	20:23:43.886	1		151.42
			1	151.42
			1	151.42
11/09/2025	20:23:42.372	10		151.42
			10	151.42
			10	151.42
11/09/2025	20:23:04.862	15		151.46
			15	151.46
			15	151.46
11/09/2025	20:22:59.192	75		151.44
			75	151.44
			75	151.44
11/09/2025	20:22:57.260	6		151.44
			6	151.44
			6	151.44
11/09/2025	20:22:49.063	1		151.44
			1	151.44
			1	151.44
11/09/2025	20:22:14.955	1		151.44
			1	151.44
			1	151.44
11/09/2025	20:22:05.195	1		151.46
			1	151.46
			1	151.46
11/09/2025	20:22:04.294	61		151.42
			61	151.42
			61	151.42
11/09/2025	20:21:59.741	8		151.40
			8	151.40
			8	151.40
11/09/2025	20:21:25.340	1		151.34
			1	151.34
			1	151.34
11/09/2025	20:21:06.803	10		151.38
			10	151.38
			10	151.38
11/09/2025	20:20:40.042	140		151.32
			140	151.32
			140	151.32
11/09/2025	20:20:16.692	15		151.42
			15	151.42
			15	151.42
11/09/2025	20:19:50.453	15		151.46
			15	151.46
			15	151.46
11/09/2025	20:19:46.107	5		151.46
			5	151.46
			5	151.46
11/09/2025	20:19:41.292	3		151.50
			3	151.50
			3	151.50
11/09/2025	20:19:38.793	100		151.46
			100	151.46
			100	151.46
11/09/2025	20:19:21.411	132		151.50
			132	151.50
			132	151.50
11/09/2025	20:19:11.057	10		151.46
			10	151.46
			10	151.46
11/09/2025	20:18:47.562	50		151.38
			50	151.38
			50	151.38
11/09/2025	20:17:28.671	200		151.30
			200	151.30
			200	151.30
11/09/2025	20:17:12.400	2		151.26
			2	151.26
			2	151.26
11/09/2025	20:16:50.025	12		151.30
			12	151.30
			12	151.30
11/09/2025	20:15:46.163	1		151.14
			1	151.14
			1	151.14
11/09/2025	20:14:21.220	10		151.22
			10	151.22
			10	151.22
11/09/2025	20:13:47.110	200		151.24
			200	151.24
			200	151.24
11/09/2025	20:13:15.423	4		151.14
			4	151.14
			4	151.14
11/09/2025	20:12:37.316	20		151.14
			20	151.14
			20	151.14
11/09/2025	20:11:38.217	80		151.08
			80	151.08
			80	151.08
11/09/2025	20:11:34.254	15		151.08
			15	151.08
			15	151.08
11/09/2025	20:10:53.333	7		151.06
			7	151.06
			7	151.06
11/09/2025	20:10:35.040	304		151.08
			304	151.08
			304	151.08
11/09/2025	20:10:34.373	2		151.06
			2	151.06
			2	151.06
11/09/2025	20:10:16.785	5		151.14
			5	151.14
			5	151.14
11/09/2025	20:09:52.542	300		151.10
			300	151.10
			300	151.10
11/09/2025	20:09:05.643	205		151.10
			205	151.10
			205	151.10
11/09/2025	20:08:57.735	5		151.08
			5	151.08
			5	151.08
11/09/2025	20:08:49.734	20		151.12
			20	151.12
			20	151.12
11/09/2025	20:08:49.644	230		151.08
			230	151.08
			230	151.08
11/09/2025	20:08:35.260	15		151.04
			15	151.04
			15	151.04
11/09/2025	20:07:01.380	103		150.96
			103	150.96
			103	150.96
11/09/2025	20:06:54.370	8		150.98
			8	150.98
			8	150.98
11/09/2025	20:06:41.757	1		150.98
			1	150.98
			1	150.98
11/09/2025	20:06:37.717	38		150.92
			38	150.92
			38	150.92
11/09/2025	20:06:18.528	1		150.94
			1	150.94
			1	150.94
11/09/2025	20:05:17.242	253		150.84
			253	150.84
			253	150.84
11/09/2025	20:05:00.989	1		150.92
			1	150.92
			1	150.92
11/09/2025	20:04:34.402	20		150.86
			20	150.86
			20	150.86
11/09/2025	20:04:30.332	1		150.86
			1	150.86
			1	150.86
11/09/2025	20:04:25.509	20		150.88
			20	150.88
			20	150.88
11/09/2025	20:03:09.808	1		150.90
			1	150.90
			1	150.90
11/09/2025	20:02:59.845	20		150.90
			20	150.90
			20	150.90
11/09/2025	20:01:28.172	7		150.90
			7	150.90
			7	150.90
11/09/2025	20:01:23.642	9		150.92
			9	150.92
			9	150.92
11/09/2025	19:59:55.572	15		150.96
			15	150.96
			15	150.96
11/09/2025	19:59:21.476	3		150.92
			3	150.92
			3	150.92
11/09/2025	19:59:17.194	40		150.90
			40	150.90
			40	150.90
11/09/2025	19:59:08.190	1		150.94
			1	150.94
			1	150.94
11/09/2025	19:58:35.147	67		150.90
			67	150.90
			67	150.90
11/09/2025	19:58:23.045	12		150.92
			12	150.92
			12	150.92
11/09/2025	19:57:20.309	2		150.84
			2	150.84
			2	150.84
11/09/2025	19:57:12.558	1		150.86
			1	150.86
			1	150.86
11/09/2025	19:57:11.410	30		150.80
			30	150.80
			30	150.80
11/09/2025	19:57:02.908	2		150.82
			2	150.82
			2	150.82
11/09/2025	19:56:51.517	30		150.78
			30	150.78
			30	150.78
11/09/2025	19:56:44.020	8		150.82
			8	150.82
			8	150.82
11/09/2025	19:55:54.050	10		150.82
			10	150.82
			10	150.82
11/09/2025	19:55:25.531	2		150.78
			2	150.78
			2	150.78
11/09/2025	19:54:58.931	200		150.76
			200	150.76
			200	150.76
11/09/2025	19:54:17.752	20		150.72
			20	150.72
			20	150.72
11/09/2025	19:54:14.456	4		150.74
			4	150.74
			4	150.74
11/09/2025	19:54:07.011	12		150.72
			12	150.72
			12	150.72
11/09/2025	19:53:47.879	42		150.70
			42	150.70
			42	150.70
11/09/2025	19:52:54.985	200		150.68
			200	150.68
			200	150.68
11/09/2025	19:52:42.331	20		150.64
			20	150.64
			20	150.64
11/09/2025	19:51:55.282	18		150.58
			18	150.58
			18	150.58
11/09/2025	19:51:38.603	20		150.54
			20	150.54
			20	150.54
11/09/2025	19:51:36.786	45		150.56
			45	150.56
			45	150.56
11/09/2025	19:50:37.708	10		150.58
			10	150.58
			10	150.58
11/09/2025	19:50:33.658	35		150.46
			10	150.46
			35	150.46
			10	150.46
			15	150.46
11/09/2025	19:49:53.179	1 140		150.50
			1 000	150.50
			1 140	150.50
			140	150.50
11/09/2025	19:49:48.479	23		150.52
			23	150.52
			23	150.52
11/09/2025	19:49:48.371	3		150.52
			3	150.52
			3	150.52
11/09/2025	19:49:44.320	98		150.56
			98	150.56
			98	150.56
11/09/2025	19:48:30.479	21		150.58
			21	150.58
			21	150.58
11/09/2025	19:48:19.531	5		150.58
			5	150.58
			5	150.58
11/09/2025	19:48:04.118	26		150.64
			26	150.64
			26	150.64
11/09/2025	19:47:46.014	800		150.66
			800	150.66
			800	150.66
11/09/2025	19:46:37.678	2		150.70
			2	150.70
			2	150.70
11/09/2025	19:46:20.691	8		150.72
			8	150.72
			8	150.72
11/09/2025	19:46:15.039	1		150.74
			1	150.74
			1	150.74
11/09/2025	19:46:04.692	38		150.62
			38	150.62
			38	150.62
11/09/2025	19:45:45.054	100		150.78
			100	150.78
			100	150.78
11/09/2025	19:45:42.690	13		150.82
			13	150.82
			13	150.82
11/09/2025	19:45:21.401	3		150.80
			3	150.80
			3	150.80
11/09/2025	19:45:18.863	100		150.82
			100	150.82
			100	150.82
11/09/2025	19:44:19.133	15		150.80
			15	150.80
			15	150.80
11/09/2025	19:43:40.472	1		150.78
			1	150.78
			1	150.78
11/09/2025	19:43:31.394	15		150.74
			15	150.74
			15	150.74
11/09/2025	19:43:07.652	40		150.72
			40	150.72
			40	150.72
11/09/2025	19:42:33.707	300		150.72
			300	150.72
			300	150.72
11/09/2025	19:42:00.523	10		150.84
			10	150.84
			10	150.84
11/09/2025	19:40:48.030	15		150.90
			15	150.90
			15	150.90
11/09/2025	19:40:33.311	100		150.82
			100	150.82
			100	150.82
11/09/2025	19:40:01.862	8		150.86
			8	150.86
			8	150.86
11/09/2025	19:39:43.986	200		150.80
			200	150.80
			200	150.80
11/09/2025	19:39:24.150	60		150.80
			60	150.80
			60	150.80
11/09/2025	19:39:20.250	103		150.80
			103	150.80
			103	150.80
11/09/2025	19:38:03.872	700		151.00
			700	151.00
			700	151.00
11/09/2025	19:37:43.526	200		151.04
			200	151.04
			200	151.04
11/09/2025	19:37:30.283	40		151.02
			40	151.02
			40	151.02
11/09/2025	19:36:20.777	3		151.00
			3	151.00
			3	151.00
11/09/2025	19:35:56.227	1		151.06
			1	151.06
			1	151.06
11/09/2025	19:35:54.007	68		151.00
			5	151.00
			8	151.00
			68	151.00
			55	151.00
11/09/2025	19:35:28.652	1		150.96
			1	150.96
			1	150.96
11/09/2025	19:33:42.715	4		151.02
			4	151.02
			4	151.02
11/09/2025	19:33:15.618	1		150.98
			1	150.98
			1	150.98
11/09/2025	19:31:58.588	15		150.88
			15	150.88
			15	150.88
11/09/2025	19:31:04.376	1		150.96
			1	150.96
			1	150.96
11/09/2025	19:28:14.414	1		151.02
			1	151.02
			1	151.02
11/09/2025	19:27:58.990	10		150.96
			10	150.96
			10	150.96
11/09/2025	19:27:37.682	2		150.98
			2	150.98
			2	150.98
11/09/2025	19:26:33.187	40		151.00
			40	151.00
			40	151.00
11/09/2025	19:25:20.549	10		151.08
			10	151.08
			10	151.08
11/09/2025	19:24:51.131	3		150.98
			3	150.98
			3	150.98
11/09/2025	19:24:47.879	1		151.02
			1	151.02
			1	151.02
11/09/2025	19:24:41.372	11		151.04
			11	151.04
			11	151.04
11/09/2025	19:24:37.554	1		151.00
			1	151.00
			1	151.00
11/09/2025	19:24:18.366	12		151.00
			12	151.00
			12	151.00
11/09/2025	19:24:10.707	7		151.02
			7	151.02
			7	151.02
11/09/2025	19:23:50.561	20		151.06
			20	151.06
			20	151.06
11/09/2025	19:23:31.315	4		151.08
			4	151.08
			4	151.08
11/09/2025	19:23:29.127	1		151.12
			1	151.12
			1	151.12
11/09/2025	19:22:22.399	67		151.12
			67	151.12
			67	151.12
11/09/2025	19:21:59.156	94		151.08
			94	151.08
			94	151.08
11/09/2025	19:21:10.446	7		151.12
			7	151.12
			7	151.12
11/09/2025	19:20:46.080	34		151.18
			34	151.18
			34	151.18
11/09/2025	19:20:42.256	1		151.18
			1	151.18
			1	151.18
11/09/2025	19:19:31.778	227		151.14
			227	151.14
			227	151.14
11/09/2025	19:19:20.847	7		151.18
			7	151.18
			7	151.18
11/09/2025	19:19:12.237	2		151.10
			2	151.10
			2	151.10
11/09/2025	19:17:36.635	6		151.14
			6	151.14
			6	151.14
11/09/2025	19:16:54.766	130		151.14
			130	151.14
			130	151.14
11/09/2025	19:16:07.260	20		151.16
			20	151.16
			20	151.16
11/09/2025	19:15:34.143	10		151.20
			10	151.20
			10	151.20
11/09/2025	19:15:21.181	80		151.20
			80	151.20
			80	151.20
11/09/2025	19:13:03.304	1		151.18
			1	151.18
			1	151.18
11/09/2025	19:12:58.914	1		151.22
			1	151.22
			1	151.22
11/09/2025	19:12:54.267	22		151.22
			22	151.22
			22	151.22
11/09/2025	19:12:21.018	15		151.18
			15	151.18
			15	151.18
11/09/2025	19:12:20.014	4		151.20
			4	151.20
			4	151.20
11/09/2025	19:12:18.067	4		151.16
			4	151.16
			4	151.16
11/09/2025	19:12:11.278	10		151.16
			10	151.16
			10	151.16
11/09/2025	19:12:07.691	3		151.16
			3	151.16
			3	151.16
11/09/2025	19:11:43.278	20		151.18
			20	151.18
			20	151.18
11/09/2025	19:10:32.738	90		151.12
			90	151.12
			90	151.12
11/09/2025	19:09:54.008	40		151.14
			40	151.14
			40	151.14
11/09/2025	19:09:39.352	8		151.10
			8	151.10
			8	151.10
11/09/2025	19:09:39.327	100		151.08
			100	151.08
			100	151.08
11/09/2025	19:09:27.011	1 300		151.06
			1 300	151.06
			1 300	151.06
11/09/2025	19:09:16.502	7		151.06
			7	151.06
			7	151.06
11/09/2025	19:08:50.999	12		151.10
			12	151.10
			12	151.10
11/09/2025	19:08:35.108	25		151.06
			25	151.06
			25	151.06
11/09/2025	19:08:23.222	10		151.06
			10	151.06
			10	151.06
11/09/2025	19:08:04.499	6		151.10
			6	151.10
			6	151.10
11/09/2025	19:06:33.729	20		151.00
			20	151.00
			20	151.00
11/09/2025	19:06:11.499	1		150.86
			1	150.86
			1	150.86
11/09/2025	19:05:37.425	8		150.88
			8	150.88
			8	150.88
11/09/2025	19:05:27.740	1		150.82
			1	150.82
			1	150.82
11/09/2025	19:05:24.609	50		150.84
			50	150.84
			50	150.84
11/09/2025	19:05:09.378	4		150.92
			4	150.92
			4	150.92
11/09/2025	19:04:57.086	486		150.90
			486	150.90
			486	150.90
11/09/2025	19:04:41.893	7		150.96
			7	150.96
			7	150.96
11/09/2025	19:03:49.297	34		151.08
			34	151.08
			34	151.08
11/09/2025	19:03:39.935	29		151.04
			29	151.04
			29	151.04
11/09/2025	19:02:26.490	22		151.08
			22	151.08
			22	151.08
11/09/2025	19:01:06.234	4		151.22
			4	151.22
			4	151.22
11/09/2025	19:00:57.959	50		151.16
			50	151.16
			50	151.16
11/09/2025	19:00:34.165	5		151.10
			5	151.10
			5	151.10
11/09/2025	19:00:06.816	1		151.06
			1	151.06
			1	151.06
11/09/2025	18:59:46.782	25		151.10
			25	151.10
			25	151.10
11/09/2025	18:59:37.883	975		151.14
			975	151.14
			975	151.14
11/09/2025	18:59:26.766	34		151.16
			34	151.16
			34	151.16
11/09/2025	18:59:13.825	40		151.12
			40	151.12
			40	151.12
11/09/2025	18:59:03.667	127		151.14
			127	151.14
			127	151.14
11/09/2025	18:57:34.868	40		151.08
			40	151.08
			40	151.08
11/09/2025	18:57:22.816	3		151.06
			3	151.06
			3	151.06
11/09/2025	18:56:54.205	30		151.04
			30	151.04
			30	151.04
11/09/2025	18:56:27.998	10		151.12
			10	151.12
			10	151.12
11/09/2025	18:56:08.112	1		151.04
			1	151.04
			1	151.04
11/09/2025	18:55:41.651	3		151.02
			3	151.02
			3	151.02
11/09/2025	18:55:05.534	30		151.04
			30	151.04
			30	151.04
11/09/2025	18:54:36.503	1		150.98
			1	150.98
			1	150.98
11/09/2025	18:53:47.430	5		150.90
			5	150.90
			5	150.90
11/09/2025	18:53:37.129	1		150.94
			1	150.94
			1	150.94
11/09/2025	18:52:45.300	1		150.94
			1	150.94
			1	150.94
11/09/2025	18:52:37.656	15		150.88
			15	150.88
			15	150.88
11/09/2025	18:52:23.842	55		150.86
			55	150.86
			55	150.86
11/09/2025	18:52:08.857	21		150.88
			21	150.88
			21	150.88
11/09/2025	18:51:55.242	131		150.88
			131	150.88
			131	150.88
11/09/2025	18:51:55.181	2		150.88
			2	150.88
			2	150.88
11/09/2025	18:50:29.181	4		150.98
			4	150.98
			4	150.98
11/09/2025	18:50:07.555	40		151.06
			40	151.06
			40	151.06
11/09/2025	18:49:57.845	34		151.06
			34	151.06
			34	151.06
11/09/2025	18:49:55.429	206		151.02
			206	151.02
			206	151.02
11/09/2025	18:49:49.790	1		151.02
			1	151.02
			1	151.02
11/09/2025	18:49:46.067	1		151.08
			1	151.08
			1	151.08
11/09/2025	18:49:12.812	55		151.00
			55	151.00
			55	151.00
11/09/2025	18:49:08.430	3		151.00
			3	151.00
			3	151.00

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: 1 877.00
Ask: 1 879.50
Volume: 87 445
+2.62%

Top 5 Turnover

Realtime Quotes
Last Update:
11/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice