Tradegate Exchange

Nvidia Corp.

4280

3608

150.68

Date	Time	Volume	Order Volume	Price
10/09/2025	20:36:11.318	19		150.68
			19	150.68
			19	150.68
10/09/2025	20:36:06.307	25		150.64
			25	150.64
			25	150.64
10/09/2025	20:35:58.597	100		150.70
			100	150.70
			100	150.70
10/09/2025	20:35:36.184	20		150.66
			20	150.66
			20	150.66
10/09/2025	20:35:15.305	150		150.80
			150	150.80
			150	150.80
10/09/2025	20:34:00.803	85		150.66
			85	150.66
			85	150.66
10/09/2025	20:33:47.904	50		150.56
			50	150.56
			50	150.56
10/09/2025	20:33:23.448	750		150.48
			750	150.48
			750	150.48
10/09/2025	20:33:03.889	3		150.48
			3	150.48
			3	150.48
10/09/2025	20:32:55.853	1		150.56
			1	150.56
			1	150.56
10/09/2025	20:32:55.761	6		150.58
			6	150.58
			6	150.58
10/09/2025	20:32:36.924	1		150.58
			1	150.58
			1	150.58
10/09/2025	20:32:35.814	8		150.58
			8	150.58
			8	150.58
10/09/2025	20:32:30.488	1		150.58
			1	150.58
			1	150.58
10/09/2025	20:32:06.495	12		150.54
			12	150.54
			12	150.54
10/09/2025	20:31:38.183	48		150.60
			48	150.60
			48	150.60
10/09/2025	20:31:30.718	1		150.56
			1	150.56
			1	150.56
10/09/2025	20:31:15.140	100		150.52
			100	150.52
			100	150.52
10/09/2025	20:30:01.173	2		150.52
			2	150.52
			2	150.52
10/09/2025	20:29:58.678	137		150.50
			137	150.50
			137	150.50
10/09/2025	20:29:55.326	14		150.52
			14	150.52
			14	150.52
10/09/2025	20:29:22.249	10		150.42
			10	150.42
			10	150.42
10/09/2025	20:29:11.846	14		150.56
			14	150.56
			14	150.56
10/09/2025	20:29:01.522	40		150.64
			40	150.64
			40	150.64
10/09/2025	20:28:44.250	1 300		150.66
			1 300	150.66
			1 300	150.66
10/09/2025	20:28:21.464	5		150.62
			5	150.62
			5	150.62
10/09/2025	20:28:07.960	3		150.62
			3	150.62
			3	150.62
10/09/2025	20:28:04.519	353		150.60
			353	150.60
			353	150.60
10/09/2025	20:27:36.466	1		150.64
			1	150.64
			1	150.64
10/09/2025	20:27:10.228	80		150.60
			80	150.60
			80	150.60
10/09/2025	20:26:58.927	1		150.62
			1	150.62
			1	150.62
10/09/2025	20:26:52.007	50		150.60
			50	150.60
			50	150.60
10/09/2025	20:26:36.078	700		150.50
			700	150.50
			700	150.50
10/09/2025	20:26:34.320	350		150.48
			50	150.48
			350	150.48
			300	150.48
10/09/2025	20:26:34.205	150		150.48
			150	150.48
			5	150.48
			12	150.48
			100	150.48
			33	150.48
10/09/2025	20:26:29.368	100		150.60
			100	150.60
			100	150.60
10/09/2025	20:26:15.627	25		150.60
			25	150.60
			25	150.60
10/09/2025	20:25:40.855	11		150.68
			11	150.68
			11	150.68
10/09/2025	20:25:09.265	30		150.80
			30	150.80
			30	150.80
10/09/2025	20:24:49.655	3		150.98
			3	150.98
			3	150.98
10/09/2025	20:24:27.010	4		150.90
			4	150.90
			4	150.90
10/09/2025	20:24:24.177	300		150.86
			300	150.86
			300	150.86
10/09/2025	20:23:44.676	20		150.82
			20	150.82
			20	150.82
10/09/2025	20:23:34.359	7		150.80
			7	150.80
			7	150.80
10/09/2025	20:23:29.889	199		150.74
			199	150.74
			199	150.74
10/09/2025	20:23:21.082	40		150.84
			40	150.84
			40	150.84
10/09/2025	20:23:20.992	197		150.84
			197	150.84
			197	150.84
10/09/2025	20:23:16.103	20		150.90
			20	150.90
			20	150.90
10/09/2025	20:23:12.164	20		150.94
			20	150.94
			20	150.94
10/09/2025	20:23:04.691	14		151.08
			14	151.08
			14	151.08
10/09/2025	20:22:42.358	1		151.10
			1	151.10
			1	151.10
10/09/2025	20:22:16.601	1		151.00
			1	151.00
			1	151.00
10/09/2025	20:22:16.088	60		151.04
			60	151.04
			60	151.04
10/09/2025	20:22:12.272	1		151.04
			1	151.04
			1	151.04
10/09/2025	20:21:33.924	1		151.00
			1	151.00
			1	151.00
10/09/2025	20:21:21.347	2		151.12
			2	151.12
			2	151.12
10/09/2025	20:21:01.016	1		151.02
			1	151.02
			1	151.02
10/09/2025	20:20:52.140	59		151.08
			59	151.08
			59	151.08
10/09/2025	20:20:28.045	160		151.06
			160	151.06
			160	151.06
10/09/2025	20:20:14.212	745		151.00
			95	151.00
			745	151.00
			650	151.00
10/09/2025	20:20:14.094	51		150.94
			50	150.94
			1	150.94
			51	150.94
10/09/2025	20:19:53.682	60		150.94
			60	150.94
			60	150.94
10/09/2025	20:19:53.501	79		150.94
			46	150.94
			60	150.94
			15	150.94
			4	150.94
			33	150.94
10/09/2025	20:19:53.364	511		151.00
			511	151.00
			20	151.00
			51	151.00
			40	151.00
			400	151.00
10/09/2025	20:19:41.248	350		151.04
			350	151.04
			350	151.04
10/09/2025	20:19:18.048	30		151.08
			30	151.08
			30	151.08
10/09/2025	20:19:17.929	100		151.08
			100	151.08
			100	151.08
10/09/2025	20:19:07.883	1		151.22
			1	151.22
			1	151.22
10/09/2025	20:17:43.495	3		151.30
			3	151.30
			3	151.30
10/09/2025	20:16:46.720	300		151.20
			300	151.20
			300	151.20
10/09/2025	20:16:22.693	230		151.16
			230	151.16
			230	151.16
10/09/2025	20:16:18.636	50		151.16
			50	151.16
			50	151.16
10/09/2025	20:16:18.493	201		151.16
			201	151.16
			20	151.16
			181	151.16
10/09/2025	20:16:18.378	1 023		151.20
			23	151.20
			1 023	151.20
			1 000	151.20
10/09/2025	20:16:07.591	40		151.22
			40	151.22
			40	151.22
10/09/2025	20:16:02.200	9		151.22
			9	151.22
			9	151.22
10/09/2025	20:16:00.544	100		151.30
			100	151.30
			100	151.30
10/09/2025	20:15:35.674	449		151.30
			449	151.30
			449	151.30
10/09/2025	20:15:35.573	50		151.30
			50	151.30
			50	151.30
10/09/2025	20:15:35.225	220		151.40
			220	151.40
			220	151.40
10/09/2025	20:15:27.311	6		151.42
			6	151.42
			6	151.42
10/09/2025	20:15:26.997	2		151.42
			2	151.42
			2	151.42
10/09/2025	20:15:25.647	54		151.38
			54	151.38
			40	151.38
			14	151.38
10/09/2025	20:15:25.580	1		151.38
			1	151.38
			1	151.38
10/09/2025	20:15:14.404	65		151.42
			65	151.42
			65	151.42
10/09/2025	20:14:32.554	160		151.50
			160	151.50
			160	151.50
10/09/2025	20:13:31.862	4		151.42
			4	151.42
			4	151.42
10/09/2025	20:13:07.692	56		151.42
			56	151.42
			56	151.42
10/09/2025	20:12:26.257	12		151.46
			12	151.46
			12	151.46
10/09/2025	20:12:26.164	2		151.46
			2	151.46
			2	151.46
10/09/2025	20:12:18.482	113		151.54
			113	151.54
			113	151.54
10/09/2025	20:11:59.043	714		151.46
			14	151.46
			714	151.46
			700	151.46
10/09/2025	20:11:58.930	1 300		151.46
			1 300	151.46
			1 300	151.46
10/09/2025	20:11:58.805	199		151.50
			199	151.50
			199	151.50
10/09/2025	20:11:57.369	1		151.52
			1	151.52
			1	151.52
10/09/2025	20:11:34.130	7		151.58
			7	151.58
			7	151.58
10/09/2025	20:11:22.448	1		151.58
			1	151.58
			1	151.58
10/09/2025	20:11:11.955	2		151.60
			2	151.60
			2	151.60
10/09/2025	20:10:43.086	7		151.56
			7	151.56
			7	151.56
10/09/2025	20:10:18.123	3		151.56
			3	151.56
			3	151.56
10/09/2025	20:10:16.814	1		151.62
			1	151.62
			1	151.62
10/09/2025	20:10:04.769	20		151.60
			20	151.60
			20	151.60
10/09/2025	20:09:58.397	1		151.64
			1	151.64
			1	151.64
10/09/2025	20:09:32.339	1		151.64
			1	151.64
			1	151.64
10/09/2025	20:09:24.436	46		151.66
			46	151.66
			46	151.66
10/09/2025	20:09:20.283	66		151.66
			66	151.66
			66	151.66
10/09/2025	20:08:38.324	1		151.68
			1	151.68
			1	151.68
10/09/2025	20:08:35.836	150		151.70
			150	151.70
			150	151.70
10/09/2025	20:08:35.197	10		151.70
			10	151.70
			10	151.70
10/09/2025	20:08:08.326	10		151.70
			10	151.70
			10	151.70
10/09/2025	20:07:54.456	1		151.70
			1	151.70
			1	151.70
10/09/2025	20:07:01.877	1		151.76
			1	151.76
			1	151.76
10/09/2025	20:07:01.234	100		151.76
			100	151.76
			100	151.76
10/09/2025	20:05:52.491	40		151.62
			40	151.62
			40	151.62
10/09/2025	20:04:55.289	559		151.70
			559	151.70
			559	151.70
10/09/2025	20:04:53.518	100		151.70
			100	151.70
			100	151.70
10/09/2025	20:04:42.696	28		151.66
			28	151.66
			28	151.66
10/09/2025	20:04:14.616	3		151.68
			3	151.68
			3	151.68
10/09/2025	20:03:51.645	30		151.64
			30	151.64
			30	151.64
10/09/2025	20:03:19.880	7		151.64
			7	151.64
			7	151.64
10/09/2025	20:02:42.632	60		151.70
			60	151.70
			60	151.70
10/09/2025	20:02:07.719	33		151.72
			33	151.72
			33	151.72
10/09/2025	20:01:43.175	2		151.76
			2	151.76
			2	151.76
10/09/2025	19:59:25.444	40		151.76
			40	151.76
			40	151.76
10/09/2025	19:59:03.582	2		151.82
			2	151.82
			2	151.82
10/09/2025	19:58:50.839	10		151.86
			10	151.86
			10	151.86
10/09/2025	19:57:24.073	13		151.72
			13	151.72
			13	151.72
10/09/2025	19:56:19.259	1		151.72
			1	151.72
			1	151.72
10/09/2025	19:56:12.614	13		151.68
			13	151.68
			13	151.68
10/09/2025	19:56:01.688	200		151.66
			200	151.66
			200	151.66
10/09/2025	19:55:57.113	10		151.68
			10	151.68
			10	151.68
10/09/2025	19:55:54.766	6		151.68
			6	151.68
			6	151.68
10/09/2025	19:55:42.462	2		151.68
			2	151.68
			2	151.68
10/09/2025	19:55:40.463	15		151.68
			15	151.68
			15	151.68
10/09/2025	19:55:15.748	1		151.68
			1	151.68
			1	151.68
10/09/2025	19:55:15.046	165		151.70
			165	151.70
			165	151.70
10/09/2025	19:55:12.367	1		151.72
			1	151.72
			1	151.72
10/09/2025	19:55:12.238	35		151.70
			35	151.70
			35	151.70
10/09/2025	19:55:03.273	1		151.70
			1	151.70
			1	151.70
10/09/2025	19:54:07.317	1		151.78
			1	151.78
			1	151.78
10/09/2025	19:54:05.267	19		151.78
			19	151.78
			19	151.78
10/09/2025	19:53:51.213	1		151.76
			1	151.76
			1	151.76
10/09/2025	19:53:41.748	1		151.84
			1	151.84
			1	151.84
10/09/2025	19:53:05.885	35		151.86
			35	151.86
			35	151.86
10/09/2025	19:52:57.760	2		151.84
			2	151.84
			2	151.84
10/09/2025	19:51:59.556	1		151.84
			1	151.84
			1	151.84
10/09/2025	19:51:04.026	65		151.88
			65	151.88
			65	151.88
10/09/2025	19:51:03.505	20		151.92
			20	151.92
			20	151.92
10/09/2025	19:50:44.862	20		151.92
			20	151.92
			20	151.92
10/09/2025	19:50:43.528	114		151.86
			114	151.86
			114	151.86
10/09/2025	19:50:22.932	80		151.90
			80	151.90
			80	151.90
10/09/2025	19:50:18.641	30		151.90
			30	151.90
			30	151.90
10/09/2025	19:50:17.386	1		151.90
			1	151.90
			1	151.90
10/09/2025	19:50:12.513	1		151.94
			1	151.94
			1	151.94
10/09/2025	19:50:08.246	8		151.92
			8	151.92
			8	151.92
10/09/2025	19:49:55.800	3		151.90
			3	151.90
			3	151.90
10/09/2025	19:49:52.657	1		151.96
			1	151.96
			1	151.96
10/09/2025	19:49:41.968	10		151.96
			10	151.96
			10	151.96
10/09/2025	19:49:31.487	53		151.88
			26	151.88
			27	151.88
			53	151.88
10/09/2025	19:48:06.867	1		151.92
			1	151.92
			1	151.92
10/09/2025	19:48:03.244	2		151.92
			2	151.92
			2	151.92
10/09/2025	19:47:42.516	4		151.84
			4	151.84
			4	151.84
10/09/2025	19:47:37.687	7		151.92
			7	151.92
			7	151.92
10/09/2025	19:47:27.749	4		151.90
			4	151.90
			4	151.90
10/09/2025	19:47:27.533	160		151.90
			160	151.90
			160	151.90
10/09/2025	19:47:25.312	3		151.92
			3	151.92
			3	151.92
10/09/2025	19:46:55.783	200		151.96
			100	151.96
			200	151.96
			100	151.96
10/09/2025	19:46:47.451	2		152.00
			2	152.00
			2	152.00
10/09/2025	19:46:29.792	15		152.04
			15	152.04
			15	152.04
10/09/2025	19:46:27.282	80		152.00
			80	152.00
			80	152.00
10/09/2025	19:46:17.893	3		151.96
			3	151.96
			3	151.96
10/09/2025	19:45:59.272	17		152.00
			17	152.00
			17	152.00
10/09/2025	19:45:56.982	1		152.04
			1	152.04
			1	152.04
10/09/2025	19:45:37.335	2		152.02
			2	152.02
			2	152.02
10/09/2025	19:45:13.784	1		152.08
			1	152.08
			1	152.08
10/09/2025	19:44:43.096	1		152.14
			1	152.14
			1	152.14
10/09/2025	19:44:36.240	10		152.06
			10	152.06
			10	152.06
10/09/2025	19:44:26.103	4		152.08
			4	152.08
			4	152.08
10/09/2025	19:44:02.742	3		152.08
			3	152.08
			3	152.08
10/09/2025	19:43:47.458	15		152.16
			15	152.16
			15	152.16
10/09/2025	19:43:21.705	8		152.10
			8	152.10
			8	152.10
10/09/2025	19:42:39.657	131		152.08
			131	152.08
			131	152.08
10/09/2025	19:42:09.650	2		152.14
			2	152.14
			2	152.14
10/09/2025	19:41:58.089	2		152.06
			2	152.06
			2	152.06
10/09/2025	19:41:13.916	33		152.06
			33	152.06
			33	152.06
10/09/2025	19:40:46.125	100		151.96
			100	151.96
			100	151.96
10/09/2025	19:40:23.784	10		151.98
			10	151.98
			10	151.98
10/09/2025	19:39:59.655	4		152.00
			4	152.00
			4	152.00
10/09/2025	19:39:58.531	80		152.00
			80	152.00
			80	152.00
10/09/2025	19:39:58.045	10		152.00
			10	152.00
			10	152.00
10/09/2025	19:39:36.212	1		152.02
			1	152.02
			1	152.02
10/09/2025	19:38:47.746	32		152.08
			32	152.08
			32	152.08
10/09/2025	19:38:20.967	50		152.16
			50	152.16
			50	152.16
10/09/2025	19:37:37.893	32		152.24
			32	152.24
			32	152.24
10/09/2025	19:37:06.282	1		152.28
			1	152.28
			1	152.28
10/09/2025	19:36:50.080	1		152.32
			1	152.32
			1	152.32
10/09/2025	19:36:48.304	173		152.30
			173	152.30
			173	152.30
10/09/2025	19:36:41.235	8		152.30
			8	152.30
			8	152.30
10/09/2025	19:35:17.497	2		152.32
			2	152.32
			2	152.32
10/09/2025	19:35:11.169	100		152.30
			100	152.30
			100	152.30
10/09/2025	19:35:07.036	25		152.26
			25	152.26
			25	152.26
10/09/2025	19:35:00.672	5		152.26
			5	152.26
			5	152.26
10/09/2025	19:34:38.756	715		152.20
			335	152.20
			100	152.20
			250	152.20
			20	152.20
			10	152.20
			715	152.20
10/09/2025	19:34:38.151	30		152.18
			30	152.18
			30	152.18
10/09/2025	19:34:22.868	5		152.18
			5	152.18
			5	152.18
10/09/2025	19:33:42.824	40		152.18
			40	152.18
			40	152.18
10/09/2025	19:32:57.312	1 125		152.04
			1 125	152.04
			1 125	152.04
10/09/2025	19:31:56.502	1		152.08
			1	152.08
			1	152.08
10/09/2025	19:31:22.938	10		152.22
			10	152.22
			10	152.22
10/09/2025	19:30:34.005	120		152.18
			120	152.18
			120	152.18
10/09/2025	19:30:29.292	14		152.18
			14	152.18
			14	152.18
10/09/2025	19:30:23.324	1 056		152.16
			70	152.16
			1 056	152.16
			986	152.16
10/09/2025	19:30:07.518	200		152.08
			200	152.08
			200	152.08
10/09/2025	19:30:06.047	100		152.10
			100	152.10
			100	152.10
10/09/2025	19:28:35.577	1		152.06
			1	152.06
			1	152.06
10/09/2025	19:28:28.114	60		152.00
			60	152.00
			60	152.00
10/09/2025	19:27:48.048	5		151.96
			5	151.96
			5	151.96
10/09/2025	19:27:38.421	1		152.04
			1	152.04
			1	152.04
10/09/2025	19:27:32.800	50		152.00
			50	152.00
			50	152.00
10/09/2025	19:27:02.576	20		151.96
			20	151.96
			20	151.96
10/09/2025	19:26:52.684	30		151.96
			30	151.96
			30	151.96
10/09/2025	19:26:51.449	125		152.08
			125	152.08
			125	152.08
10/09/2025	19:26:50.288	1		152.00
			1	152.00
			1	152.00
10/09/2025	19:26:45.242	60		152.06
			60	152.06
			60	152.06
10/09/2025	19:26:25.753	10		152.08
			10	152.08
			10	152.08
10/09/2025	19:25:36.860	7		152.00
			7	152.00
			7	152.00
10/09/2025	19:25:24.896	20		151.92
			20	151.92
			20	151.92
10/09/2025	19:25:15.845	50		151.94
			50	151.94
			50	151.94
10/09/2025	19:25:15.728	3		151.94
			3	151.94
			3	151.94
10/09/2025	19:25:07.573	21		152.02
			21	152.02
			21	152.02
10/09/2025	19:24:50.167	1		152.08
			1	152.08
			1	152.08
10/09/2025	19:24:34.946	28		152.00
			28	152.00
			28	152.00
10/09/2025	19:24:22.026	315		152.00
			315	152.00
			250	152.00
			65	152.00
10/09/2025	19:24:17.592	10		151.98
			10	151.98
			10	151.98
10/09/2025	19:24:15.661	30		151.98
			30	151.98
			30	151.98
10/09/2025	19:24:12.090	4		151.98
			4	151.98
			4	151.98
10/09/2025	19:24:08.697	6		151.98
			6	151.98
			6	151.98
10/09/2025	19:23:45.321	10		151.98
			10	151.98
			10	151.98
10/09/2025	19:23:32.551	15		151.96
			15	151.96
			15	151.96
10/09/2025	19:23:31.937	8		151.94
			8	151.94
			8	151.94
10/09/2025	19:23:12.751	1		151.96
			1	151.96
			1	151.96
10/09/2025	19:23:10.343	5		151.96
			5	151.96
			5	151.96
10/09/2025	19:23:05.565	46		151.96
			46	151.96
			46	151.96
10/09/2025	19:22:26.697	19		151.96
			19	151.96
			19	151.96
10/09/2025	19:22:16.358	30		152.02
			30	152.02
			30	152.02
10/09/2025	19:22:11.374	1		151.98
			1	151.98
			1	151.98
10/09/2025	19:20:52.078	110		152.02
			110	152.02
			110	152.02
10/09/2025	19:20:31.972	172		152.08
			172	152.08
			172	152.08
10/09/2025	19:19:18.790	20		152.14
			20	152.14
			20	152.14
10/09/2025	19:18:36.345	10		152.12
			10	152.12
			10	152.12
10/09/2025	19:18:29.011	2		152.16
			2	152.16
			2	152.16
10/09/2025	19:18:19.849	20		152.10
			20	152.10
			20	152.10
10/09/2025	19:18:06.979	121		152.10
			121	152.10
			121	152.10
10/09/2025	19:17:04.028	17		151.98
			17	151.98
			17	151.98
10/09/2025	19:16:57.155	2		151.98
			2	151.98
			2	151.98
10/09/2025	19:16:52.275	5		152.04
			5	152.04
			5	152.04
10/09/2025	19:16:12.757	20		152.00
			20	152.00
			20	152.00
10/09/2025	19:16:03.293	60		152.00
			60	152.00
			40	152.00
			20	152.00
10/09/2025	19:15:55.605	17		152.02
			17	152.02
			17	152.02
10/09/2025	19:15:08.845	4		151.94
			4	151.94
			4	151.94
10/09/2025	19:15:03.573	8		151.92
			8	151.92
			8	151.92
10/09/2025	19:14:59.501	60		151.94
			60	151.94
			60	151.94
10/09/2025	19:14:34.002	33		151.98
			33	151.98
			33	151.98
10/09/2025	19:14:25.940	3		151.96
			3	151.96
			3	151.96
10/09/2025	19:14:04.734	936		151.96
			936	151.96
			936	151.96
10/09/2025	19:14:04.649	1		151.96
			1	151.96
			1	151.96
10/09/2025	19:13:59.015	14		152.04
			14	152.04
			14	152.04
10/09/2025	19:13:53.909	10		152.02
			10	152.02
			10	152.02
10/09/2025	19:13:47.922	15		152.06
			15	152.06
			15	152.06
10/09/2025	19:13:45.546	50		152.04
			50	152.04
			50	152.04
10/09/2025	19:13:28.541	5		152.00
			5	152.00
			5	152.00
10/09/2025	19:13:19.080	25		152.02
			25	152.02
			25	152.02
10/09/2025	19:13:12.930	200		152.06
			200	152.06
			200	152.06
10/09/2025	19:12:47.557	120		151.98
			120	151.98
			120	151.98
10/09/2025	19:12:39.611	17		152.00
			17	152.00
			17	152.00
10/09/2025	19:12:29.142	10		151.94
			10	151.94
			10	151.94
10/09/2025	19:12:25.726	90		151.92
			90	151.92
			90	151.92
10/09/2025	19:12:11.131	3		151.90
			3	151.90
			3	151.90
10/09/2025	19:12:00.669	1		151.92
			1	151.92
			1	151.92
10/09/2025	19:11:53.527	1		151.84
			1	151.84
			1	151.84
10/09/2025	19:11:52.115	1		151.90
			1	151.90
			1	151.90
10/09/2025	19:11:48.405	3		151.90
			3	151.90
			3	151.90
10/09/2025	19:10:24.457	5		151.84
			5	151.84
			5	151.84
10/09/2025	19:10:12.606	140		151.82
			140	151.82
			140	151.82
10/09/2025	19:10:10.868	285		151.82
			285	151.82
			285	151.82
10/09/2025	19:09:50.188	1 300		151.82
			1 300	151.82
			1 300	151.82
10/09/2025	19:09:22.902	5		151.78
			5	151.78
			5	151.78
10/09/2025	19:09:11.411	110		151.76
			110	151.76
			110	151.76
10/09/2025	19:08:26.281	5		151.80
			5	151.80
			5	151.80
10/09/2025	19:08:02.497	10		151.70
			10	151.70
			10	151.70
10/09/2025	19:07:40.960	15		151.62
			15	151.62
			15	151.62
10/09/2025	19:07:31.629	173		151.64
			173	151.64
			173	151.64
10/09/2025	19:07:28.274	14		151.62
			14	151.62
			14	151.62
10/09/2025	19:06:40.472	2		151.62
			2	151.62
			2	151.62
10/09/2025	19:06:26.613	4		151.66
			4	151.66
			4	151.66
10/09/2025	19:05:50.529	5		151.66
			5	151.66
			5	151.66
10/09/2025	19:04:58.159	31		151.52
			31	151.52
			31	151.52
10/09/2025	19:04:42.641	6		151.56
			6	151.56
			6	151.56
10/09/2025	19:03:45.443	1		151.56
			1	151.56
			1	151.56
10/09/2025	19:03:32.513	30		151.62
			30	151.62
			30	151.62
10/09/2025	19:03:12.688	225		151.60
			225	151.60
			225	151.60
10/09/2025	19:02:33.710	89		151.74
			89	151.74
			89	151.74
10/09/2025	19:02:24.057	12		151.80
			12	151.80
			12	151.80
10/09/2025	19:02:21.629	1		151.86
			1	151.86
			1	151.86
10/09/2025	19:02:13.387	200		151.84
			200	151.84
			200	151.84
10/09/2025	19:02:10.159	1		151.78
			1	151.78
			1	151.78
10/09/2025	19:01:08.611	35		151.84
			35	151.84
			35	151.84
10/09/2025	19:00:50.819	12		151.82
			12	151.82
			12	151.82
10/09/2025	19:00:26.521	3		151.84
			3	151.84
			3	151.84
10/09/2025	19:00:08.611	20		151.80
			20	151.80
			20	151.80
10/09/2025	18:59:41.848	25		151.82
			25	151.82
			25	151.82
10/09/2025	18:59:29.574	20		151.84
			20	151.84
			20	151.84
10/09/2025	18:58:22.375	3		151.90
			3	151.90
			3	151.90
10/09/2025	18:57:56.063	18		151.92
			18	151.92
			18	151.92
10/09/2025	18:57:50.425	100		151.96
			100	151.96
			100	151.96
10/09/2025	18:57:43.357	330		151.94
			330	151.94
			330	151.94
10/09/2025	18:57:18.851	174		151.90
			40	151.90
			174	151.90
			134	151.90
10/09/2025	18:56:17.241	1		151.88
			1	151.88
			1	151.88
10/09/2025	18:56:00.724	20		151.94
			20	151.94
			20	151.94
10/09/2025	18:55:46.652	1		151.86
			1	151.86
			1	151.86
10/09/2025	18:55:38.282	12		151.82
			12	151.82
			12	151.82
10/09/2025	18:55:29.339	2		151.84
			2	151.84
			2	151.84
10/09/2025	18:55:28.799	2		151.80
			2	151.80
			2	151.80
10/09/2025	18:55:26.248	8		151.82
			8	151.82
			8	151.82
10/09/2025	18:55:19.503	17		151.86
			17	151.86
			17	151.86

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: 1 830.50
Ask: 1 832.00
Volume: 98 769
+3.44%

Top 5 Turnover

Realtime Quotes
Last Update:
10/09/2025 @ 20:36:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice