Tradegate Exchange

Nvidia Corp.

3859

2895

148.72

Date	Time	Volume	Order Volume	Price
29/08/2025	17:02:10.440	6		148.72
			6	148.72
			6	148.72
29/08/2025	17:02:00.169	2		148.72
			2	148.72
			2	148.72
29/08/2025	17:01:58.551	60		148.72
			60	148.72
			60	148.72
29/08/2025	17:01:38.129	11		148.72
			11	148.72
			11	148.72
29/08/2025	17:01:34.405	1		148.62
			1	148.62
			1	148.62
29/08/2025	17:01:20.579	40		148.72
			40	148.72
			40	148.72
29/08/2025	17:01:19.622	17		148.74
			17	148.74
			17	148.74
29/08/2025	17:01:13.927	30		148.68
			30	148.68
			30	148.68
29/08/2025	17:01:07.283	15		148.68
			15	148.68
			15	148.68
29/08/2025	17:00:58.841	2		148.64
			2	148.64
			2	148.64
29/08/2025	17:00:55.685	33		148.64
			33	148.64
			33	148.64
29/08/2025	17:00:48.635	14		148.44
			14	148.44
			14	148.44
29/08/2025	17:00:38.268	1		148.44
			1	148.44
			1	148.44
29/08/2025	17:00:27.500	1		148.36
			1	148.36
			1	148.36
29/08/2025	17:00:24.786	50		148.40
			50	148.40
			50	148.40
29/08/2025	17:00:16.704	1		148.30
			1	148.30
			1	148.30
29/08/2025	17:00:04.951	1 000		148.24
			1 000	148.24
			941	148.24
			59	148.24
29/08/2025	17:00:00.726	6		148.36
			6	148.36
			6	148.36
29/08/2025	16:59:59.631	100		148.32
			100	148.32
			100	148.32
29/08/2025	16:59:56.679	1		148.32
			1	148.32
			1	148.32
29/08/2025	16:59:55.191	120		148.32
			120	148.32
			120	148.32
29/08/2025	16:59:53.704	240		148.34
			240	148.34
			240	148.34
29/08/2025	16:59:44.630	2		148.32
			2	148.32
			2	148.32
29/08/2025	16:59:34.158	186		148.30
			186	148.30
			186	148.30
29/08/2025	16:59:26.257	5		148.32
			5	148.32
			5	148.32
29/08/2025	16:59:13.769	35		148.32
			35	148.32
			35	148.32
29/08/2025	16:59:08.390	10		148.24
			10	148.24
			10	148.24
29/08/2025	16:59:07.295	3		148.26
			3	148.26
			3	148.26
29/08/2025	16:59:02.097	34		148.32
			23	148.32
			11	148.32
			34	148.32
29/08/2025	16:58:56.846	18		148.24
			10	148.24
			8	148.24
			18	148.24
29/08/2025	16:58:55.527	1		148.32
			1	148.32
			1	148.32
29/08/2025	16:58:53.569	7		148.26
			7	148.26
			7	148.26
29/08/2025	16:58:51.104	15		148.38
			15	148.38
			15	148.38
29/08/2025	16:58:46.676	750		148.32
			750	148.32
			733	148.32
			17	148.32
29/08/2025	16:58:46.165	1		148.38
			1	148.38
			1	148.38
29/08/2025	16:58:31.863	6		148.44
			6	148.44
			6	148.44
29/08/2025	16:58:28.556	1		148.48
			1	148.48
			1	148.48
29/08/2025	16:58:21.911	1		148.44
			1	148.44
			1	148.44
29/08/2025	16:58:17.102	71		148.44
			71	148.44
			71	148.44
29/08/2025	16:58:12.310	14		148.42
			14	148.42
			14	148.42
29/08/2025	16:58:09.271	450		148.30
			450	148.30
			450	148.30
29/08/2025	16:58:06.831	20		148.34
			20	148.34
			20	148.34
29/08/2025	16:57:54.662	1		148.40
			1	148.40
			1	148.40
29/08/2025	16:57:54.430	90		148.50
			40	148.50
			90	148.50
			50	148.50
29/08/2025	16:57:44.177	1		148.62
			1	148.62
			1	148.62
29/08/2025	16:57:38.836	20		148.56
			20	148.56
			20	148.56
29/08/2025	16:57:30.556	70		148.62
			70	148.62
			70	148.62
29/08/2025	16:57:30.104	90		148.64
			90	148.64
			90	148.64
29/08/2025	16:57:23.699	54		148.66
			54	148.66
			50	148.66
			4	148.66
29/08/2025	16:57:17.911	2		148.62
			2	148.62
			2	148.62
29/08/2025	16:57:16.782	150		148.66
			150	148.66
			150	148.66
29/08/2025	16:57:13.586	90		148.66
			90	148.66
			90	148.66
29/08/2025	16:57:04.005	10		148.62
			10	148.62
			10	148.62
29/08/2025	16:56:55.199	35		148.70
			35	148.70
			35	148.70
29/08/2025	16:56:52.943	30		148.66
			30	148.66
			30	148.66
29/08/2025	16:56:52.671	13		148.66
			13	148.66
			13	148.66
29/08/2025	16:56:48.449	10		148.66
			10	148.66
			10	148.66
29/08/2025	16:56:47.345	20		148.66
			20	148.66
			20	148.66
29/08/2025	16:56:46.114	7		148.66
			7	148.66
			7	148.66
29/08/2025	16:56:45.617	70		148.66
			70	148.66
			70	148.66
29/08/2025	16:56:44.877	300		148.66
			300	148.66
			300	148.66
29/08/2025	16:56:37.048	10		148.72
			10	148.72
			10	148.72
29/08/2025	16:56:34.894	10		148.74
			10	148.74
			10	148.74
29/08/2025	16:56:26.285	1		148.88
			1	148.88
			1	148.88
29/08/2025	16:56:10.022	10		148.80
			10	148.80
			10	148.80
29/08/2025	16:56:08.098	14		148.78
			14	148.78
			14	148.78
29/08/2025	16:56:07.961	7		148.78
			7	148.78
			7	148.78
29/08/2025	16:56:01.624	14		148.82
			14	148.82
			14	148.82
29/08/2025	16:55:59.133	7		148.72
			7	148.72
			7	148.72
29/08/2025	16:55:55.328	200		148.76
			200	148.76
			200	148.76
29/08/2025	16:55:52.558	25		148.76
			25	148.76
			25	148.76
29/08/2025	16:55:51.071	40		148.70
			40	148.70
			40	148.70
29/08/2025	16:55:43.642	20		148.74
			20	148.74
			20	148.74
29/08/2025	16:55:43.517	18		148.68
			18	148.68
			18	148.68
29/08/2025	16:55:25.367	3		148.58
			3	148.58
			3	148.58
29/08/2025	16:55:00.613	40		148.46
			40	148.46
			40	148.46
29/08/2025	16:54:58.786	5		148.52
			5	148.52
			5	148.52
29/08/2025	16:54:54.884	23		148.50
			23	148.50
			23	148.50
29/08/2025	16:54:49.404	1		148.58
			1	148.58
			1	148.58
29/08/2025	16:54:49.277	15		148.56
			15	148.56
			15	148.56
29/08/2025	16:54:46.394	768		148.52
			768	148.52
			768	148.52
29/08/2025	16:54:45.651	38		148.50
			38	148.50
			38	148.50
29/08/2025	16:54:44.137	89		148.50
			89	148.50
			89	148.50
29/08/2025	16:54:32.369	63		148.28
			63	148.28
			63	148.28
29/08/2025	16:54:31.383	6		148.30
			6	148.30
			6	148.30
29/08/2025	16:54:29.464	20		148.26
			20	148.26
			20	148.26
29/08/2025	16:54:26.263	100		148.38
			100	148.38
			100	148.38
29/08/2025	16:54:20.734	10		148.38
			10	148.38
			10	148.38
29/08/2025	16:54:13.205	3		148.38
			3	148.38
			3	148.38
29/08/2025	16:54:09.064	50		148.26
			25	148.26
			50	148.26
			25	148.26
29/08/2025	16:54:08.998	3		148.26
			3	148.26
			3	148.26
29/08/2025	16:54:03.056	50		148.38
			50	148.38
			50	148.38
29/08/2025	16:54:02.552	25		148.30
			25	148.30
			25	148.30
29/08/2025	16:53:51.195	30		148.48
			30	148.48
			30	148.48
29/08/2025	16:53:50.612	80		148.40
			80	148.40
			80	148.40
29/08/2025	16:53:47.166	50		148.40
			50	148.40
			50	148.40
29/08/2025	16:53:43.812	117		148.46
			117	148.46
			117	148.46
29/08/2025	16:53:40.237	21		148.42
			21	148.42
			21	148.42
29/08/2025	16:53:39.313	17		148.36
			17	148.36
			17	148.36
29/08/2025	16:53:37.263	100		148.32
			100	148.32
			100	148.32
29/08/2025	16:53:36.512	10		148.40
			10	148.40
			10	148.40
29/08/2025	16:53:36.190	11		148.40
			11	148.40
			11	148.40
29/08/2025	16:53:33.407	15		148.30
			15	148.30
			15	148.30
29/08/2025	16:53:33.286	190		148.30
			5	148.30
			1	148.30
			184	148.30
			190	148.30
29/08/2025	16:53:33.124	100		148.36
			100	148.36
			100	148.36
29/08/2025	16:53:21.520	67		148.40
			67	148.40
			67	148.40
29/08/2025	16:53:21.437	150		148.40
			150	148.40
			150	148.40
29/08/2025	16:53:19.738	50		148.48
			50	148.48
			50	148.48
29/08/2025	16:53:19.181	39		148.46
			39	148.46
			39	148.46
29/08/2025	16:53:11.594	90		148.44
			90	148.44
			90	148.44
29/08/2025	16:53:04.683	1		148.48
			1	148.48
			1	148.48
29/08/2025	16:53:04.502	49		148.42
			49	148.42
			49	148.42
29/08/2025	16:52:59.815	65		148.44
			65	148.44
			65	148.44
29/08/2025	16:52:51.062	70		148.48
			70	148.48
			70	148.48
29/08/2025	16:52:46.803	20		148.48
			20	148.48
			20	148.48
29/08/2025	16:52:44.246	10		148.48
			10	148.48
			10	148.48
29/08/2025	16:52:36.136	87		148.54
			87	148.54
			87	148.54
29/08/2025	16:52:31.889	13		148.54
			13	148.54
			13	148.54
29/08/2025	16:52:31.504	7		148.44
			7	148.44
			7	148.44
29/08/2025	16:52:29.238	18		148.60
			18	148.60
			18	148.60
29/08/2025	16:52:23.483	7		148.58
			7	148.58
			7	148.58
29/08/2025	16:52:16.239	5		148.60
			5	148.60
			5	148.60
29/08/2025	16:52:12.772	1		148.52
			1	148.52
			1	148.52
29/08/2025	16:51:48.584	5		148.62
			5	148.62
			5	148.62
29/08/2025	16:51:48.220	4		148.64
			4	148.64
			4	148.64
29/08/2025	16:51:42.596	40		148.60
			40	148.60
			40	148.60
29/08/2025	16:51:31.739	20		148.72
			20	148.72
			20	148.72
29/08/2025	16:51:30.232	42		148.68
			42	148.68
			42	148.68
29/08/2025	16:51:20.140	7		148.54
			7	148.54
			7	148.54
29/08/2025	16:51:17.852	40		148.48
			40	148.48
			40	148.48
29/08/2025	16:51:13.045	1		148.46
			1	148.46
			1	148.46
29/08/2025	16:51:09.622	435		148.50
			400	148.50
			435	148.50
			35	148.50
29/08/2025	16:51:00.755	20		148.56
			20	148.56
			20	148.56
29/08/2025	16:50:50.754	20		148.50
			20	148.50
			20	148.50
29/08/2025	16:50:50.561	131		148.50
			94	148.50
			50	148.50
			6	148.50
			30	148.50
			50	148.50
			25	148.50
			3	148.50
			4	148.50
29/08/2025	16:50:50.416	106		148.50
			20	148.50
			35	148.50
			26	148.50
			25	148.50
			50	148.50
			32	148.50
			14	148.50
			10	148.50
29/08/2025	16:50:48.251	305		148.62
			305	148.62
			160	148.62
			120	148.62
			10	148.62
			15	148.62
29/08/2025	16:50:48.069	42		148.62
			8	148.62
			34	148.62
			42	148.62
29/08/2025	16:50:47.899	79		148.70
			65	148.70
			14	148.70
			79	148.70
29/08/2025	16:50:45.493	100		148.76
			100	148.76
			100	148.76
29/08/2025	16:50:44.597	22		148.80
			22	148.80
			22	148.80
29/08/2025	16:50:36.035	36		148.82
			36	148.82
			36	148.82
29/08/2025	16:50:35.072	7		148.74
			7	148.74
			7	148.74
29/08/2025	16:50:27.189	190		148.88
			190	148.88
			190	148.88
29/08/2025	16:50:24.515	6		148.88
			6	148.88
			6	148.88
29/08/2025	16:50:24.014	20		148.80
			20	148.80
			20	148.80
29/08/2025	16:50:17.339	19		148.74
			16	148.74
			19	148.74
			3	148.74
29/08/2025	16:50:17.214	68		148.76
			68	148.76
			68	148.76
29/08/2025	16:50:10.295	200		148.80
			200	148.80
			200	148.80
29/08/2025	16:50:09.946	314		148.80
			47	148.80
			100	148.80
			100	148.80
			67	148.80
			314	148.80
29/08/2025	16:50:08.309	7		148.90
			7	148.90
			7	148.90
29/08/2025	16:50:07.403	1		148.90
			1	148.90
			1	148.90
29/08/2025	16:50:06.689	40		148.92
			40	148.92
			40	148.92
29/08/2025	16:50:02.513	240		148.86
			240	148.86
			233	148.86
			7	148.86
29/08/2025	16:50:02.389	20		148.90
			20	148.90
			10	148.90
			10	148.90
29/08/2025	16:50:02.052	100		148.92
			100	148.92
			100	148.92
29/08/2025	16:49:37.823	4		149.02
			4	149.02
			4	149.02
29/08/2025	16:49:37.320	1		149.02
			1	149.02
			1	149.02
29/08/2025	16:49:33.122	4		149.00
			4	149.00
			4	149.00
29/08/2025	16:49:18.810	10		149.12
			10	149.12
			10	149.12
29/08/2025	16:49:07.843	11		149.02
			11	149.02
			11	149.02
29/08/2025	16:48:59.840	25		149.04
			25	149.04
			25	149.04
29/08/2025	16:48:58.793	7		149.02
			7	149.02
			7	149.02
29/08/2025	16:48:58.592	2		148.94
			2	148.94
			2	148.94
29/08/2025	16:48:47.862	350		148.92
			350	148.92
			350	148.92
29/08/2025	16:48:47.149	100		148.92
			100	148.92
			100	148.92
29/08/2025	16:48:40.890	5		148.98
			5	148.98
			5	148.98
29/08/2025	16:48:38.764	2		149.06
			2	149.06
			2	149.06
29/08/2025	16:48:35.156	14		149.08
			14	149.08
			14	149.08
29/08/2025	16:48:34.957	1		149.06
			1	149.06
			1	149.06
29/08/2025	16:48:31.738	1		149.08
			1	149.08
			1	149.08
29/08/2025	16:48:30.770	111		149.06
			111	149.06
			111	149.06
29/08/2025	16:48:29.431	2		149.02
			2	149.02
			2	149.02
29/08/2025	16:48:27.112	3		149.04
			3	149.04
			3	149.04
29/08/2025	16:48:24.316	86		148.98
			86	148.98
			86	148.98
29/08/2025	16:48:23.688	1		149.08
			1	149.08
			1	149.08
29/08/2025	16:48:23.430	150		148.96
			150	148.96
			150	148.96
29/08/2025	16:48:22.160	10		149.06
			10	149.06
			10	149.06
29/08/2025	16:48:14.613	1		148.98
			1	148.98
			1	148.98
29/08/2025	16:48:08.096	12		149.00
			12	149.00
			12	149.00
29/08/2025	16:48:01.830	1		149.06
			1	149.06
			1	149.06
29/08/2025	16:47:52.804	3		149.04
			3	149.04
			3	149.04
29/08/2025	16:47:45.309	23		149.06
			23	149.06
			23	149.06
29/08/2025	16:47:45.158	1		149.04
			1	149.04
			1	149.04
29/08/2025	16:47:43.992	5		149.04
			5	149.04
			5	149.04
29/08/2025	16:47:39.644	7		149.02
			7	149.02
			7	149.02
29/08/2025	16:47:28.759	1		149.06
			1	149.06
			1	149.06
29/08/2025	16:47:28.557	6		149.06
			6	149.06
			6	149.06
29/08/2025	16:47:24.762	1 230		148.92
			20	148.92
			1 230	148.92
			1 210	148.92
29/08/2025	16:47:24.520	1 652		149.00
			25	149.00
			9	149.00
			15	149.00
			400	149.00
			15	149.00
			1	149.00
			3	149.00
			30	149.00
			300	149.00
			1 652	149.00
			13	149.00
			10	149.00
			15	149.00
			140	149.00
			50	149.00
			2	149.00
			70	149.00
			16	149.00
			10	149.00
			25	149.00
			235	149.00
			10	149.00
			25	149.00
			33	149.00
			200	149.00
29/08/2025	16:47:14.105	30		149.12
			30	149.12
			30	149.12
29/08/2025	16:47:11.916	50		149.14
			50	149.14
			50	149.14
29/08/2025	16:46:59.177	1		149.16
			1	149.16
			1	149.16
29/08/2025	16:46:57.082	7		149.16
			7	149.16
			7	149.16
29/08/2025	16:46:51.627	3		149.14
			3	149.14
			3	149.14
29/08/2025	16:46:30.223	50		149.08
			50	149.08
			50	149.08
29/08/2025	16:46:29.072	50		149.10
			50	149.10
			50	149.10
29/08/2025	16:46:24.974	1		149.14
			1	149.14
			1	149.14
29/08/2025	16:46:19.423	10		149.16
			10	149.16
			10	149.16
29/08/2025	16:46:12.997	24		149.10
			24	149.10
			24	149.10
29/08/2025	16:46:09.073	4		149.04
			4	149.04
			4	149.04
29/08/2025	16:46:04.006	10		149.12
			10	149.12
			10	149.12
29/08/2025	16:45:40.698	21		149.14
			21	149.14
			21	149.14
29/08/2025	16:45:40.299	8		149.16
			8	149.16
			8	149.16
29/08/2025	16:45:36.654	5		149.20
			5	149.20
			5	149.20
29/08/2025	16:45:32.689	30		149.20
			30	149.20
			30	149.20
29/08/2025	16:45:29.276	14		149.16
			14	149.16
			14	149.16
29/08/2025	16:45:28.152	100		149.16
			100	149.16
			100	149.16
29/08/2025	16:45:19.149	95		149.08
			95	149.08
			95	149.08
29/08/2025	16:45:14.771	1 000		149.04
			1 000	149.04
			1 000	149.04
29/08/2025	16:45:13.538	1		149.06
			1	149.06
			1	149.06
29/08/2025	16:45:04.482	1		149.10
			1	149.10
			1	149.10
29/08/2025	16:44:59.255	8		149.06
			8	149.06
			8	149.06
29/08/2025	16:44:53.061	50		149.12
			50	149.12
			50	149.12
29/08/2025	16:44:52.985	5		149.12
			5	149.12
			5	149.12
29/08/2025	16:44:49.665	600		149.10
			100	149.10
			500	149.10
			600	149.10
29/08/2025	16:44:48.826	20		149.12
			20	149.12
			20	149.12
29/08/2025	16:44:41.594	10		149.22
			10	149.22
			10	149.22
29/08/2025	16:44:38.289	125		149.34
			125	149.34
			125	149.34
29/08/2025	16:44:37.110	2		149.36
			2	149.36
			2	149.36
29/08/2025	16:44:36.911	3		149.36
			3	149.36
			3	149.36
29/08/2025	16:44:36.675	4		149.26
			4	149.26
			4	149.26
29/08/2025	16:44:30.784	40		149.32
			40	149.32
			40	149.32
29/08/2025	16:44:19.579	25		149.36
			25	149.36
			25	149.36
29/08/2025	16:44:16.348	15		149.38
			15	149.38
			15	149.38
29/08/2025	16:44:15.804	1		149.42
			1	149.42
			1	149.42
29/08/2025	16:44:05.412	21		149.34
			21	149.34
			21	149.34
29/08/2025	16:43:48.463	5		149.44
			5	149.44
			5	149.44
29/08/2025	16:43:38.868	10		149.28
			10	149.28
			10	149.28
29/08/2025	16:43:38.460	474		149.36
			474	149.36
			474	149.36
29/08/2025	16:43:37.954	40		149.36
			40	149.36
			40	149.36
29/08/2025	16:43:37.343	3		149.30
			3	149.30
			3	149.30
29/08/2025	16:43:33.933	2		149.36
			2	149.36
			2	149.36
29/08/2025	16:43:25.605	27		149.26
			27	149.26
			27	149.26
29/08/2025	16:43:23.310	1 124		149.30
			100	149.30
			1 124	149.30
			1 000	149.30
			20	149.30
			4	149.30
29/08/2025	16:43:22.801	11		149.32
			11	149.32
			11	149.32
29/08/2025	16:43:08.317	575		149.42
			575	149.42
			575	149.42
29/08/2025	16:43:05.548	130		149.44
			130	149.44
			130	149.44
29/08/2025	16:42:45.624	3		149.48
			3	149.48
			3	149.48
29/08/2025	16:42:44.937	15		149.48
			15	149.48
			15	149.48
29/08/2025	16:42:35.371	2		149.46
			2	149.46
			2	149.46
29/08/2025	16:42:21.270	1		149.50
			1	149.50
			1	149.50
29/08/2025	16:42:16.125	20		149.46
			20	149.46
			20	149.46
29/08/2025	16:42:12.837	30		149.44
			30	149.44
			30	149.44
29/08/2025	16:42:04.911	38		149.46
			38	149.46
			38	149.46
29/08/2025	16:41:58.514	2		149.38
			2	149.38
			2	149.38
29/08/2025	16:41:54.492	60		149.40
			60	149.40
			60	149.40
29/08/2025	16:41:53.807	2		149.42
			2	149.42
			2	149.42
29/08/2025	16:41:35.235	668		149.54
			668	149.54
			668	149.54
29/08/2025	16:41:32.275	5		149.54
			5	149.54
			5	149.54
29/08/2025	16:41:24.081	80		149.54
			80	149.54
			80	149.54
29/08/2025	16:41:21.343	50		149.50
			50	149.50
			50	149.50
29/08/2025	16:41:07.919	4		149.44
			4	149.44
			4	149.44
29/08/2025	16:41:05.073	5		149.56
			5	149.56
			5	149.56
29/08/2025	16:40:48.740	23		149.60
			23	149.60
			23	149.60
29/08/2025	16:40:42.155	1		149.64
			1	149.64
			1	149.64
29/08/2025	16:40:37.681	46		149.54
			46	149.54
			46	149.54
29/08/2025	16:40:34.702	1		149.58
			1	149.58
			1	149.58
29/08/2025	16:40:30.263	25		149.56
			25	149.56
			25	149.56
29/08/2025	16:40:17.668	200		149.50
			200	149.50
			200	149.50
29/08/2025	16:40:09.564	5		149.52
			5	149.52
			5	149.52
29/08/2025	16:40:01.063	1		149.46
			1	149.46
			1	149.46
29/08/2025	16:39:59.839	50		149.60
			50	149.60
			50	149.60
29/08/2025	16:39:55.129	20		149.64
			20	149.64
			20	149.64
29/08/2025	16:39:36.030	32		149.66
			32	149.66
			32	149.66
29/08/2025	16:39:12.992	7		149.74
			7	149.74
			7	149.74
29/08/2025	16:39:12.925	50		149.74
			50	149.74
			50	149.74
29/08/2025	16:39:08.143	3		149.66
			3	149.66
			3	149.66
29/08/2025	16:38:51.482	22		149.64
			22	149.64
			22	149.64
29/08/2025	16:38:46.371	145		149.58
			145	149.58
			145	149.58
29/08/2025	16:38:37.791	200		149.54
			200	149.54
			200	149.54
29/08/2025	16:38:36.340	1 000		149.64
			1 000	149.64
			1 000	149.64
29/08/2025	16:38:25.856	26		149.60
			26	149.60
			26	149.60
29/08/2025	16:38:25.129	15		149.60
			15	149.60
			15	149.60
29/08/2025	16:37:35.513	50		149.62
			50	149.62
			50	149.62
29/08/2025	16:37:26.082	4		149.70
			4	149.70
			4	149.70
29/08/2025	16:37:22.226	4		149.62
			4	149.62
			4	149.62
29/08/2025	16:37:19.818	471		149.60
			471	149.60
			471	149.60
29/08/2025	16:37:16.830	47		149.58
			47	149.58
			47	149.58
29/08/2025	16:37:15.916	3		149.66
			3	149.66
			3	149.66
29/08/2025	16:37:12.391	3		149.68
			3	149.68
			3	149.68
29/08/2025	16:37:02.295	30		149.64
			30	149.64
			30	149.64
29/08/2025	16:36:50.468	50		149.70
			50	149.70
			50	149.70
29/08/2025	16:36:38.384	3		149.62
			3	149.62
			3	149.62
29/08/2025	16:36:37.034	20		149.50
			20	149.50
			20	149.50
29/08/2025	16:36:34.262	1		149.60
			1	149.60
			1	149.60
29/08/2025	16:35:49.310	6		149.50
			6	149.50
			6	149.50
29/08/2025	16:35:40.630	38		149.40
			38	149.40
			38	149.40
29/08/2025	16:35:33.026	15		149.48
			15	149.48
			15	149.48
29/08/2025	16:35:32.755	2		149.42
			2	149.42
			2	149.42
29/08/2025	16:35:17.773	33		149.48
			33	149.48
			33	149.48
29/08/2025	16:35:06.951	97		149.34
			97	149.34
			95	149.34
			2	149.34
29/08/2025	16:35:04.169	200		149.46
			200	149.46
			200	149.46
29/08/2025	16:34:53.147	5		149.40
			5	149.40
			5	149.40
29/08/2025	16:34:52.945	200		149.40
			200	149.40
			100	149.40
			100	149.40
29/08/2025	16:34:52.843	22		149.40
			22	149.40
			22	149.40
29/08/2025	16:34:52.285	33		149.48
			33	149.48
			33	149.48
29/08/2025	16:34:48.483	33		149.54
			33	149.54
			33	149.54
29/08/2025	16:34:48.249	30		149.46
			30	149.46
			30	149.46
29/08/2025	16:34:46.336	4		149.54
			4	149.54
			4	149.54
29/08/2025	16:34:41.598	4		149.58
			4	149.58
			4	149.58
29/08/2025	16:34:35.626	7		149.56
			7	149.56
			7	149.56
29/08/2025	16:34:30.886	39		149.50
			39	149.50
			39	149.50
29/08/2025	16:34:30.674	310		149.50
			305	149.50
			310	149.50
			5	149.50
29/08/2025	16:34:23.154	2 000		149.50
			2 000	149.50
			2 000	149.50
29/08/2025	16:34:17.419	2 000		149.50
			2 000	149.50
			2 000	149.50
29/08/2025	16:34:17.215	50		149.52
			50	149.52
			20	149.52
			30	149.52
29/08/2025	16:34:06.952	3		149.50
			3	149.50
			3	149.50
29/08/2025	16:34:01.621	20		149.60
			20	149.60
			20	149.60
29/08/2025	16:33:56.994	1		149.68
			1	149.68
			1	149.68
29/08/2025	16:33:44.520	100		149.70
			100	149.70
			100	149.70
29/08/2025	16:33:42.528	1		149.72
			1	149.72
			1	149.72

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: 1 694.00
Ask: 1 694.50
Volume: 60 124
+3.10%

Top 5 Turnover

Realtime Quotes
Last Update:
29/08/2025 @ 17:02:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice