Tradegate Exchange

Nvidia Corp.

4392

3415

100.48

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:50.287	280		100.48
			280	100.48
			180	100.48
			100	100.48
05/05/2025	21:59:39.205	210		100.50
			210	100.50
			210	100.50
05/05/2025	21:58:12.829	1		100.66
			1	100.66
			1	100.66
05/05/2025	21:58:02.203	20		100.62
			20	100.62
			20	100.62
05/05/2025	21:57:36.414	21		100.68
			21	100.68
			21	100.68
05/05/2025	21:57:16.274	25		100.60
			25	100.60
			25	100.60
05/05/2025	21:57:13.762	100		100.54
			100	100.54
			100	100.54
05/05/2025	21:56:52.813	2		100.62
			2	100.62
			2	100.62
05/05/2025	21:56:42.337	21		100.64
			21	100.64
			21	100.64
05/05/2025	21:56:13.557	146		100.60
			146	100.60
			146	100.60
05/05/2025	21:55:08.592	10		100.66
			10	100.66
			10	100.66
05/05/2025	21:55:01.764	1 219		100.60
			1 219	100.60
			1 219	100.60
05/05/2025	21:54:36.352	770		100.52
			99	100.52
			671	100.52
			770	100.52
05/05/2025	21:54:26.929	350		100.60
			350	100.60
			350	100.60
05/05/2025	21:54:13.991	10		100.60
			10	100.60
			10	100.60
05/05/2025	21:54:10.815	99		100.68
			45	100.68
			54	100.68
			99	100.68
05/05/2025	21:52:53.068	25		100.82
			25	100.82
			25	100.82
05/05/2025	21:52:46.295	5		100.86
			5	100.86
			5	100.86
05/05/2025	21:52:27.082	25		100.86
			25	100.86
			25	100.86
05/05/2025	21:51:53.336	3		100.88
			3	100.88
			3	100.88
05/05/2025	21:51:52.154	70		100.88
			70	100.88
			70	100.88
05/05/2025	21:51:25.170	14		100.92
			14	100.92
			14	100.92
05/05/2025	21:50:51.032	5		101.00
			5	101.00
			5	101.00
05/05/2025	21:50:18.211	500		101.00
			500	101.00
			500	101.00
05/05/2025	21:49:47.087	7		100.96
			7	100.96
			7	100.96
05/05/2025	21:49:44.461	10		100.96
			10	100.96
			10	100.96
05/05/2025	21:49:44.102	5		100.96
			5	100.96
			5	100.96
05/05/2025	21:49:41.921	5		100.94
			5	100.94
			5	100.94
05/05/2025	21:49:31.665	2		100.98
			2	100.98
			2	100.98
05/05/2025	21:48:04.203	35		100.94
			35	100.94
			35	100.94
05/05/2025	21:47:46.618	100		100.98
			100	100.98
			100	100.98
05/05/2025	21:47:05.469	5		100.88
			5	100.88
			5	100.88
05/05/2025	21:46:26.392	24		100.84
			24	100.84
			24	100.84
05/05/2025	21:46:16.300	10		100.86
			10	100.86
			10	100.86
05/05/2025	21:46:14.093	11		100.78
			11	100.78
			11	100.78
05/05/2025	21:46:14.001	20		100.78
			20	100.78
			20	100.78
05/05/2025	21:46:03.247	20		100.96
			20	100.96
			20	100.96
05/05/2025	21:45:46.941	5		101.00
			5	101.00
			5	101.00
05/05/2025	21:45:39.830	20		100.96
			20	100.96
			20	100.96
05/05/2025	21:45:37.414	30		101.02
			30	101.02
			30	101.02
05/05/2025	21:44:23.531	2		101.00
			2	101.00
			2	101.00
05/05/2025	21:43:16.425	100		101.06
			100	101.06
			100	101.06
05/05/2025	21:43:14.008	5		101.12
			5	101.12
			5	101.12
05/05/2025	21:42:06.876	10		101.18
			10	101.18
			10	101.18
05/05/2025	21:41:31.578	11		101.12
			11	101.12
			11	101.12
05/05/2025	21:41:00.637	10		101.20
			10	101.20
			10	101.20
05/05/2025	21:40:47.685	15		101.18
			15	101.18
			15	101.18
05/05/2025	21:40:42.658	18		101.14
			18	101.14
			18	101.14
05/05/2025	21:40:28.784	100		101.18
			100	101.18
			100	101.18
05/05/2025	21:40:07.952	10		101.18
			10	101.18
			10	101.18
05/05/2025	21:39:16.314	5		101.24
			5	101.24
			5	101.24
05/05/2025	21:38:37.106	10		101.28
			10	101.28
			10	101.28
05/05/2025	21:38:35.521	60		101.22
			60	101.22
			60	101.22
05/05/2025	21:38:28.679	10		101.26
			10	101.26
			10	101.26
05/05/2025	21:38:27.173	15		101.26
			15	101.26
			15	101.26
05/05/2025	21:37:38.584	300		101.28
			200	101.28
			100	101.28
			300	101.28
05/05/2025	21:37:38.504	30		101.28
			30	101.28
			30	101.28
05/05/2025	21:36:03.495	90		101.22
			90	101.22
			90	101.22
05/05/2025	21:35:50.828	400		101.16
			400	101.16
			400	101.16
05/05/2025	21:35:47.298	1 300		101.16
			1 300	101.16
			1 300	101.16
05/05/2025	21:33:07.369	634		101.20
			634	101.20
			634	101.20
05/05/2025	21:33:05.785	10		101.22
			10	101.22
			7	101.22
			3	101.22
05/05/2025	21:31:26.580	2		101.18
			2	101.18
			2	101.18
05/05/2025	21:31:23.612	1		101.18
			1	101.18
			1	101.18
05/05/2025	21:30:51.664	50		101.18
			50	101.18
			50	101.18
05/05/2025	21:30:35.143	20		101.12
			20	101.12
			20	101.12
05/05/2025	21:30:33.714	22		101.12
			22	101.12
			22	101.12
05/05/2025	21:30:29.935	400		101.18
			400	101.18
			400	101.18
05/05/2025	21:30:21.913	58		101.10
			58	101.10
			58	101.10
05/05/2025	21:30:16.792	28		101.06
			28	101.06
			28	101.06
05/05/2025	21:29:36.657	245		101.10
			245	101.10
			245	101.10
05/05/2025	21:29:24.964	250		101.10
			250	101.10
			250	101.10
05/05/2025	21:29:02.729	15		101.02
			15	101.02
			15	101.02
05/05/2025	21:28:48.213	100		101.02
			100	101.02
			100	101.02
05/05/2025	21:28:19.070	370		101.00
			370	101.00
			370	101.00
05/05/2025	21:27:42.387	1 300		101.00
			1 300	101.00
			1 300	101.00
05/05/2025	21:27:15.306	1		100.92
			1	100.92
			1	100.92
05/05/2025	21:27:11.771	40		100.98
			40	100.98
			40	100.98
05/05/2025	21:25:31.578	6		100.98
			6	100.98
			6	100.98
05/05/2025	21:24:32.517	40		101.00
			40	101.00
			10	101.00
			30	101.00
05/05/2025	21:23:56.572	10		100.96
			10	100.96
			10	100.96
05/05/2025	21:23:55.163	4		101.02
			4	101.02
			4	101.02
05/05/2025	21:23:51.196	100		100.98
			100	100.98
			100	100.98
05/05/2025	21:22:47.104	800		100.96
			800	100.96
			800	100.96
05/05/2025	21:22:09.119	10		101.00
			10	101.00
			10	101.00
05/05/2025	21:21:51.595	10		101.04
			10	101.04
			10	101.04
05/05/2025	21:21:03.406	40		101.00
			40	101.00
			40	101.00
05/05/2025	21:20:19.138	100		101.06
			100	101.06
			100	101.06
05/05/2025	21:16:56.897	1 244		101.00
			1 244	101.00
			1 244	101.00
05/05/2025	21:16:03.842	12		100.98
			12	100.98
			12	100.98
05/05/2025	21:15:55.166	15		100.96
			15	100.96
			15	100.96
05/05/2025	21:15:55.047	100		100.90
			100	100.90
			100	100.90
05/05/2025	21:15:48.030	13		100.90
			13	100.90
			13	100.90
05/05/2025	21:14:47.071	1 000		100.94
			997	100.94
			3	100.94
			1 000	100.94
05/05/2025	21:14:06.252	167		100.90
			167	100.90
			167	100.90
05/05/2025	21:13:58.799	50		100.86
			50	100.86
			50	100.86
05/05/2025	21:13:41.001	10		100.88
			10	100.88
			10	100.88
05/05/2025	21:12:48.461	2		100.90
			2	100.90
			2	100.90
05/05/2025	21:12:26.138	30		100.80
			30	100.80
			30	100.80
05/05/2025	21:12:18.913	5		100.82
			5	100.82
			5	100.82
05/05/2025	21:11:51.053	40		100.82
			40	100.82
			40	100.82
05/05/2025	21:11:42.479	300		100.80
			300	100.80
			300	100.80
05/05/2025	21:11:32.693	7		100.82
			7	100.82
			7	100.82
05/05/2025	21:11:16.854	3		100.86
			3	100.86
			3	100.86
05/05/2025	21:10:13.508	10		100.80
			10	100.80
			10	100.80
05/05/2025	21:09:24.945	9		100.92
			9	100.92
			9	100.92
05/05/2025	21:09:23.989	5		100.92
			5	100.92
			5	100.92
05/05/2025	21:09:18.436	33		100.84
			33	100.84
			33	100.84
05/05/2025	21:09:04.919	3		100.88
			3	100.88
			3	100.88
05/05/2025	21:08:55.881	20		100.90
			20	100.90
			20	100.90
05/05/2025	21:06:25.899	50		101.00
			50	101.00
			50	101.00
05/05/2025	21:06:24.820	776		101.00
			776	101.00
			776	101.00
05/05/2025	21:05:44.519	1 300		101.00
			1 300	101.00
			1 300	101.00
05/05/2025	21:05:28.366	70		101.00
			70	101.00
			70	101.00
05/05/2025	21:05:12.818	60		101.00
			60	101.00
			60	101.00
05/05/2025	21:04:54.005	16		101.00
			16	101.00
			16	101.00
05/05/2025	21:04:13.672	5		101.00
			5	101.00
			5	101.00
05/05/2025	21:04:11.659	1		100.98
			1	100.98
			1	100.98
05/05/2025	21:03:59.393	370		100.90
			370	100.90
			370	100.90
05/05/2025	21:03:54.368	4		100.94
			4	100.94
			4	100.94
05/05/2025	21:03:46.658	5		100.94
			5	100.94
			5	100.94
05/05/2025	21:03:39.597	137		100.88
			137	100.88
			137	100.88
05/05/2025	21:02:58.813	11		100.94
			11	100.94
			11	100.94
05/05/2025	21:02:16.386	49		100.96
			49	100.96
			49	100.96
05/05/2025	21:02:14.493	3		100.96
			3	100.96
			3	100.96
05/05/2025	21:01:59.709	50		100.94
			50	100.94
			50	100.94
05/05/2025	21:01:51.657	100		100.92
			100	100.92
			100	100.92
05/05/2025	21:01:48.625	5		100.98
			5	100.98
			5	100.98
05/05/2025	21:01:32.746	200		100.92
			200	100.92
			200	100.92
05/05/2025	21:01:12.143	1 000		100.88
			1 000	100.88
			1 000	100.88
05/05/2025	21:01:07.338	50		100.86
			50	100.86
			50	100.86
05/05/2025	21:00:36.119	500		100.92
			500	100.92
			500	100.92
05/05/2025	20:59:50.420	6		100.90
			6	100.90
			6	100.90
05/05/2025	20:58:47.642	500		100.96
			500	100.96
			500	100.96
05/05/2025	20:58:46.887	5		100.98
			5	100.98
			5	100.98
05/05/2025	20:58:38.774	25		100.92
			25	100.92
			25	100.92
05/05/2025	20:58:32.551	21		101.00
			21	101.00
			21	101.00
05/05/2025	20:58:30.835	5		101.00
			5	101.00
			5	101.00
05/05/2025	20:57:48.665	1		101.06
			1	101.06
			1	101.06
05/05/2025	20:57:11.933	1		101.02
			1	101.02
			1	101.02
05/05/2025	20:57:10.414	22		100.96
			22	100.96
			22	100.96
05/05/2025	20:57:05.593	3		100.96
			3	100.96
			3	100.96
05/05/2025	20:56:56.935	2		101.06
			2	101.06
			2	101.06
05/05/2025	20:56:47.262	20		101.04
			20	101.04
			20	101.04
05/05/2025	20:56:37.487	300		101.00
			300	101.00
			300	101.00
05/05/2025	20:55:55.849	9		100.96
			9	100.96
			9	100.96
05/05/2025	20:55:32.154	25		100.94
			25	100.94
			25	100.94
05/05/2025	20:55:32.056	458		101.00
			458	101.00
			379	101.00
			6	101.00
			50	101.00
			23	101.00
05/05/2025	20:55:03.663	75		101.04
			75	101.04
			75	101.04
05/05/2025	20:54:58.222	800		101.04
			800	101.04
			800	101.04
05/05/2025	20:54:46.814	25		101.08
			25	101.08
			25	101.08
05/05/2025	20:54:34.798	29		101.12
			29	101.12
			29	101.12
05/05/2025	20:54:31.174	30		101.06
			30	101.06
			30	101.06
05/05/2025	20:54:22.395	5		101.12
			5	101.12
			5	101.12
05/05/2025	20:54:20.743	12		101.06
			12	101.06
			12	101.06
05/05/2025	20:54:19.248	48		101.10
			14	101.10
			48	101.10
			34	101.10
05/05/2025	20:54:00.632	150		101.14
			150	101.14
			150	101.14
05/05/2025	20:53:45.431	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:53:27.375	16		101.22
			16	101.22
			16	101.22
05/05/2025	20:53:21.481	1		101.22
			1	101.22
			1	101.22
05/05/2025	20:53:08.829	75		101.34
			75	101.34
			75	101.34
05/05/2025	20:53:04.469	102		101.32
			102	101.32
			102	101.32
05/05/2025	20:52:45.237	50		101.36
			50	101.36
			50	101.36
05/05/2025	20:51:44.353	200		101.32
			200	101.32
			200	101.32
05/05/2025	20:51:41.905	20		101.36
			20	101.36
			20	101.36
05/05/2025	20:51:33.142	2		101.36
			2	101.36
			2	101.36
05/05/2025	20:51:28.502	100		101.36
			100	101.36
			100	101.36
05/05/2025	20:51:19.333	60		101.30
			60	101.30
			60	101.30
05/05/2025	20:50:47.822	2		101.28
			2	101.28
			2	101.28
05/05/2025	20:50:00.130	135		101.32
			135	101.32
			135	101.32
05/05/2025	20:49:22.056	15		101.36
			15	101.36
			15	101.36
05/05/2025	20:49:18.536	1		101.36
			1	101.36
			1	101.36
05/05/2025	20:49:18.340	3		101.32
			3	101.32
			3	101.32
05/05/2025	20:49:17.501	5		101.36
			5	101.36
			5	101.36
05/05/2025	20:49:02.507	10		101.36
			10	101.36
			10	101.36
05/05/2025	20:48:55.476	10		101.36
			10	101.36
			10	101.36
05/05/2025	20:48:38.963	8		101.36
			8	101.36
			8	101.36
05/05/2025	20:48:26.697	16		101.34
			16	101.34
			16	101.34
05/05/2025	20:47:46.744	1 300		101.34
			1 300	101.34
			1 300	101.34
05/05/2025	20:47:28.740	1		101.40
			1	101.40
			1	101.40
05/05/2025	20:47:16.939	119		101.44
			119	101.44
			119	101.44
05/05/2025	20:46:44.507	60		101.34
			60	101.34
			60	101.34
05/05/2025	20:46:29.269	2		101.40
			2	101.40
			2	101.40
05/05/2025	20:46:23.305	4		101.40
			4	101.40
			4	101.40
05/05/2025	20:46:17.235	150		101.38
			150	101.38
			149	101.38
			1	101.38
05/05/2025	20:44:06.830	65		101.40
			65	101.40
			65	101.40
05/05/2025	20:43:52.971	10		101.38
			10	101.38
			10	101.38
05/05/2025	20:43:36.347	310		101.38
			310	101.38
			310	101.38
05/05/2025	20:43:19.327	100		101.40
			50	101.40
			50	101.40
			100	101.40
05/05/2025	20:43:19.216	2		101.40
			2	101.40
			2	101.40
05/05/2025	20:42:56.922	1		101.36
			1	101.36
			1	101.36
05/05/2025	20:42:43.133	1		101.34
			1	101.34
			1	101.34
05/05/2025	20:42:02.968	1		101.34
			1	101.34
			1	101.34
05/05/2025	20:41:49.786	2		101.34
			2	101.34
			2	101.34
05/05/2025	20:41:16.161	4		101.34
			4	101.34
			4	101.34
05/05/2025	20:40:48.705	50		101.32
			50	101.32
			50	101.32
05/05/2025	20:40:48.082	1		101.38
			1	101.38
			1	101.38
05/05/2025	20:40:42.549	3		101.36
			3	101.36
			3	101.36
05/05/2025	20:40:30.477	1		101.38
			1	101.38
			1	101.38
05/05/2025	20:39:43.273	20		101.40
			20	101.40
			20	101.40
05/05/2025	20:38:18.703	15		101.40
			15	101.40
			15	101.40
05/05/2025	20:38:08.159	2		101.40
			2	101.40
			2	101.40
05/05/2025	20:37:43.888	4		101.40
			4	101.40
			4	101.40
05/05/2025	20:37:40.100	1		101.40
			1	101.40
			1	101.40
05/05/2025	20:37:24.013	10		101.44
			10	101.44
			10	101.44
05/05/2025	20:37:21.386	2		101.44
			2	101.44
			2	101.44
05/05/2025	20:37:15.692	10		101.40
			10	101.40
			10	101.40
05/05/2025	20:37:11.417	2		101.36
			2	101.36
			2	101.36
05/05/2025	20:36:50.041	30		101.38
			30	101.38
			30	101.38
05/05/2025	20:36:49.947	1		101.38
			1	101.38
			1	101.38
05/05/2025	20:35:49.084	3		101.26
			3	101.26
			3	101.26
05/05/2025	20:35:31.963	2		101.34
			2	101.34
			2	101.34
05/05/2025	20:35:15.710	100		101.36
			100	101.36
			21	101.36
			79	101.36
05/05/2025	20:35:02.835	1		101.30
			1	101.30
			1	101.30
05/05/2025	20:34:48.874	10		101.30
			10	101.30
			10	101.30
05/05/2025	20:34:33.696	25		101.34
			25	101.34
			25	101.34
05/05/2025	20:34:27.438	25		101.28
			25	101.28
			25	101.28
05/05/2025	20:34:19.930	199		101.28
			199	101.28
			199	101.28
05/05/2025	20:34:11.783	1		101.32
			1	101.32
			1	101.32
05/05/2025	20:33:34.974	8		101.32
			8	101.32
			8	101.32
05/05/2025	20:33:09.082	4		101.30
			4	101.30
			4	101.30
05/05/2025	20:32:56.202	1		101.30
			1	101.30
			1	101.30
05/05/2025	20:32:02.618	50		101.24
			50	101.24
			50	101.24
05/05/2025	20:31:54.096	2		101.24
			2	101.24
			2	101.24
05/05/2025	20:31:25.226	200		101.24
			200	101.24
			200	101.24
05/05/2025	20:30:57.571	2		101.18
			2	101.18
			2	101.18
05/05/2025	20:30:48.887	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:30:43.680	15		101.16
			15	101.16
			15	101.16
05/05/2025	20:30:28.373	8		101.18
			8	101.18
			8	101.18
05/05/2025	20:30:03.589	6		101.20
			6	101.20
			6	101.20
05/05/2025	20:30:01.187	1		101.16
			1	101.16
			1	101.16
05/05/2025	20:29:48.299	10		101.22
			10	101.22
			10	101.22
05/05/2025	20:29:31.401	1		101.16
			1	101.16
			1	101.16
05/05/2025	20:29:31.299	40		101.16
			40	101.16
			40	101.16
05/05/2025	20:28:59.989	50		101.22
			50	101.22
			50	101.22
05/05/2025	20:28:46.835	177		101.22
			177	101.22
			177	101.22
05/05/2025	20:28:44.263	50		101.16
			50	101.16
			50	101.16
05/05/2025	20:27:04.807	50		101.22
			50	101.22
			50	101.22
05/05/2025	20:26:30.888	10		101.26
			10	101.26
			10	101.26
05/05/2025	20:26:29.291	200		101.26
			200	101.26
			200	101.26
05/05/2025	20:26:05.128	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:25:56.827	10		101.18
			10	101.18
			10	101.18
05/05/2025	20:25:40.974	25		101.20
			25	101.20
			25	101.20
05/05/2025	20:24:44.893	10		101.18
			10	101.18
			10	101.18
05/05/2025	20:24:41.242	40		101.16
			40	101.16
			40	101.16
05/05/2025	20:24:36.271	50		101.18
			50	101.18
			50	101.18
05/05/2025	20:24:24.295	11		101.18
			11	101.18
			11	101.18
05/05/2025	20:23:01.482	30		101.16
			30	101.16
			30	101.16
05/05/2025	20:22:40.998	3		101.24
			3	101.24
			3	101.24
05/05/2025	20:21:14.822	99		101.22
			99	101.22
			99	101.22
05/05/2025	20:20:57.449	630		101.14
			630	101.14
			630	101.14
05/05/2025	20:20:56.858	2 091		101.14
			791	101.14
			2 031	101.14
			60	101.14
			1 300	101.14
05/05/2025	20:20:16.616	2 079		101.14
			779	101.14
			100	101.14
			1 979	101.14
			1 300	101.14
05/05/2025	20:20:08.755	1 300		101.14
			1 300	101.14
			1 300	101.14
05/05/2025	20:20:07.902	1 525		101.14
			1 300	101.14
			1 375	101.14
			225	101.14
			150	101.14
05/05/2025	20:19:34.005	1 300		101.14
			1 300	101.14
			1 300	101.14
05/05/2025	20:19:33.440	3		101.14
			3	101.14
			3	101.14
05/05/2025	20:19:29.795	23		101.14
			23	101.14
			23	101.14
05/05/2025	20:19:27.955	169		101.14
			169	101.14
			169	101.14
05/05/2025	20:18:50.212	3		101.16
			3	101.16
			3	101.16
05/05/2025	20:18:47.506	99		101.12
			99	101.12
			99	101.12
05/05/2025	20:18:38.828	3		101.20
			3	101.20
			3	101.20
05/05/2025	20:18:23.416	15		101.20
			15	101.20
			15	101.20
05/05/2025	20:18:04.705	40		101.22
			40	101.22
			40	101.22
05/05/2025	20:17:42.674	20		101.24
			20	101.24
			20	101.24
05/05/2025	20:17:18.147	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:16:48.560	20		101.18
			20	101.18
			20	101.18
05/05/2025	20:16:32.353	5		101.26
			5	101.26
			5	101.26
05/05/2025	20:16:27.879	5		101.28
			5	101.28
			5	101.28
05/05/2025	20:16:23.696	5		101.28
			5	101.28
			5	101.28
05/05/2025	20:16:15.059	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:15:36.019	1		101.26
			1	101.26
			1	101.26
05/05/2025	20:15:33.043	38		101.30
			38	101.30
			38	101.30
05/05/2025	20:15:29.189	49		101.24
			49	101.24
			49	101.24
05/05/2025	20:15:17.104	20		101.30
			20	101.30
			20	101.30
05/05/2025	20:14:52.554	1		101.28
			1	101.28
			1	101.28
05/05/2025	20:14:51.403	2		101.28
			2	101.28
			2	101.28
05/05/2025	20:14:45.113	1		101.24
			1	101.24
			1	101.24
05/05/2025	20:14:41.723	5		101.28
			5	101.28
			5	101.28
05/05/2025	20:14:04.176	10		101.24
			10	101.24
			10	101.24
05/05/2025	20:13:33.412	10		101.24
			10	101.24
			10	101.24
05/05/2025	20:13:17.886	18		101.18
			18	101.18
			18	101.18
05/05/2025	20:12:43.875	229		101.24
			100	101.24
			129	101.24
			229	101.24
05/05/2025	20:12:26.828	20		101.26
			20	101.26
			20	101.26
05/05/2025	20:12:10.868	30		101.20
			30	101.20
			30	101.20
05/05/2025	20:11:50.949	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:11:43.830	58		101.22
			58	101.22
			58	101.22
05/05/2025	20:11:08.539	30		101.24
			30	101.24
			30	101.24
05/05/2025	20:10:44.383	2		101.28
			2	101.28
			2	101.28
05/05/2025	20:10:30.177	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:09:59.841	20		101.28
			20	101.28
			20	101.28
05/05/2025	20:09:51.707	150		101.26
			150	101.26
			150	101.26
05/05/2025	20:09:48.666	19		101.26
			12	101.26
			7	101.26
			19	101.26
05/05/2025	20:09:42.965	6		101.26
			6	101.26
			6	101.26
05/05/2025	20:09:38.282	1		101.26
			1	101.26
			1	101.26
05/05/2025	20:09:27.192	500		101.30
			500	101.30
			500	101.30
05/05/2025	20:09:01.695	50		101.28
			50	101.28
			50	101.28
05/05/2025	20:08:56.121	5		101.34
			5	101.34
			5	101.34
05/05/2025	20:08:00.389	150		101.26
			150	101.26
			150	101.26
05/05/2025	20:07:57.924	150		101.32
			140	101.32
			10	101.32
			150	101.32
05/05/2025	20:07:47.693	8		101.34
			8	101.34
			8	101.34
05/05/2025	20:07:41.100	241		101.30
			15	101.30
			112	101.30
			221	101.30
			30	101.30
			99	101.30
			5	101.30
05/05/2025	20:07:40.838	194		101.28
			4	101.28
			10	101.28
			150	101.28
			194	101.28
			30	101.28
05/05/2025	20:07:37.615	70		101.26
			70	101.26
			70	101.26
05/05/2025	20:07:25.468	500		101.24
			500	101.24
			500	101.24
05/05/2025	20:07:16.793	1		101.26
			1	101.26
			1	101.26
05/05/2025	20:07:11.726	50		101.20
			50	101.20
			50	101.20
05/05/2025	20:06:34.018	2		101.16
			2	101.16
			2	101.16
05/05/2025	20:06:18.345	96		101.10
			96	101.10
			96	101.10
05/05/2025	20:06:07.118	32		101.10
			32	101.10
			32	101.10
05/05/2025	20:06:05.706	9		101.16
			9	101.16
			9	101.16
05/05/2025	20:05:31.265	1		101.18
			1	101.18
			1	101.18
05/05/2025	20:05:29.783	17		101.12
			17	101.12
			17	101.12
05/05/2025	20:05:28.487	15		101.18
			15	101.18
			15	101.18
05/05/2025	20:05:23.719	25		101.18
			25	101.18
			25	101.18
05/05/2025	20:04:56.196	10		101.18
			10	101.18
			10	101.18
05/05/2025	20:04:07.046	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:03:23.103	3		101.14
			3	101.14
			3	101.14
05/05/2025	20:02:20.100	50		101.08
			50	101.08
			50	101.08
05/05/2025	20:01:57.693	132		101.08
			132	101.08
			132	101.08
05/05/2025	20:01:46.173	1		101.10
			1	101.10
			1	101.10
05/05/2025	20:01:31.202	20		101.14
			20	101.14
			20	101.14
05/05/2025	20:00:58.682	3		101.08
			3	101.08
			3	101.08
05/05/2025	20:00:35.610	19		101.16
			19	101.16
			19	101.16

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: 1 645.00
Ask: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice