Tradegate Exchange

Nvidia Corp.

2835

1886

105.40

Date	Time	Volume	Order Volume	Price
08/05/2025	12:49:17.656	15		105.40
			15	105.40
			15	105.40
08/05/2025	12:48:30.637	10		105.34
			10	105.34
			10	105.34
08/05/2025	12:48:25.188	50		105.30
			50	105.30
			50	105.30
08/05/2025	12:48:04.085	1		105.22
			1	105.22
			1	105.22
08/05/2025	12:47:47.707	700		105.24
			700	105.24
			700	105.24
08/05/2025	12:47:43.902	50		105.26
			50	105.26
			50	105.26
08/05/2025	12:47:36.359	150		105.30
			150	105.30
			150	105.30
08/05/2025	12:47:34.038	20		105.30
			20	105.30
			20	105.30
08/05/2025	12:47:08.491	48		105.32
			48	105.32
			48	105.32
08/05/2025	12:47:06.790	20		105.32
			20	105.32
			20	105.32
08/05/2025	12:46:52.692	10		105.30
			10	105.30
			10	105.30
08/05/2025	12:46:48.929	50		105.30
			50	105.30
			50	105.30
08/05/2025	12:46:44.632	12		105.28
			12	105.28
			12	105.28
08/05/2025	12:46:30.413	200		105.18
			200	105.18
			157	105.18
			40	105.18
			3	105.18
08/05/2025	12:46:30.298	55		105.30
			40	105.30
			55	105.30
			15	105.30
08/05/2025	12:45:28.217	175		105.22
			175	105.22
			175	105.22
08/05/2025	12:45:22.103	45		105.20
			45	105.20
			45	105.20
08/05/2025	12:45:21.388	500		105.20
			500	105.20
			500	105.20
08/05/2025	12:45:11.052	25		105.22
			25	105.22
			25	105.22
08/05/2025	12:45:07.083	5		105.22
			5	105.22
			5	105.22
08/05/2025	12:45:06.248	30		105.22
			30	105.22
			30	105.22
08/05/2025	12:44:58.588	700		105.22
			700	105.22
			700	105.22
08/05/2025	12:44:32.647	18		105.22
			18	105.22
			18	105.22
08/05/2025	12:44:31.861	15		105.24
			15	105.24
			15	105.24
08/05/2025	12:44:29.800	10		105.24
			10	105.24
			10	105.24
08/05/2025	12:44:24.541	7		105.22
			7	105.22
			7	105.22
08/05/2025	12:44:10.215	3		105.22
			3	105.22
			3	105.22
08/05/2025	12:43:58.604	500		105.30
			500	105.30
			500	105.30
08/05/2025	12:43:49.899	50		105.28
			50	105.28
			50	105.28
08/05/2025	12:43:32.167	2		105.34
			2	105.34
			2	105.34
08/05/2025	12:43:19.895	200		105.28
			200	105.28
			200	105.28
08/05/2025	12:42:55.950	2		105.32
			2	105.32
			2	105.32
08/05/2025	12:42:47.312	48		105.34
			48	105.34
			48	105.34
08/05/2025	12:42:47.209	10		105.34
			10	105.34
			10	105.34
08/05/2025	12:42:30.131	11		105.30
			11	105.30
			11	105.30
08/05/2025	12:41:57.078	5		105.30
			5	105.30
			5	105.30
08/05/2025	12:41:52.901	305		105.32
			305	105.32
			305	105.32
08/05/2025	12:41:50.604	20		105.26
			20	105.26
			20	105.26
08/05/2025	12:41:36.154	48		105.32
			48	105.32
			48	105.32
08/05/2025	12:41:05.999	50		105.34
			50	105.34
			50	105.34
08/05/2025	12:41:04.002	5		105.36
			5	105.36
			5	105.36
08/05/2025	12:40:57.637	1		105.36
			1	105.36
			1	105.36
08/05/2025	12:40:49.759	30		105.28
			30	105.28
			30	105.28
08/05/2025	12:40:39.510	2		105.34
			2	105.34
			2	105.34
08/05/2025	12:40:37.234	9		105.36
			9	105.36
			9	105.36
08/05/2025	12:40:18.600	36		105.30
			36	105.30
			36	105.30
08/05/2025	12:39:56.497	50		105.32
			50	105.32
			50	105.32
08/05/2025	12:39:50.662	75		105.40
			75	105.40
			75	105.40
08/05/2025	12:39:44.466	5		105.40
			5	105.40
			5	105.40
08/05/2025	12:39:06.332	200		105.28
			200	105.28
			200	105.28
08/05/2025	12:39:02.796	10		105.28
			10	105.28
			10	105.28
08/05/2025	12:39:01.958	29		105.34
			29	105.34
			29	105.34
08/05/2025	12:38:33.900	100		105.38
			100	105.38
			100	105.38
08/05/2025	12:38:21.754	50		105.26
			50	105.26
			50	105.26
08/05/2025	12:38:20.823	1		105.26
			1	105.26
			1	105.26
08/05/2025	12:38:04.452	15		105.24
			15	105.24
			15	105.24
08/05/2025	12:37:51.889	30		105.24
			30	105.24
			30	105.24
08/05/2025	12:37:24.918	2		105.22
			2	105.22
			2	105.22
08/05/2025	12:37:10.860	3		105.28
			3	105.28
			3	105.28
08/05/2025	12:36:53.836	284		105.32
			284	105.32
			284	105.32
08/05/2025	12:36:44.338	100		105.26
			100	105.26
			100	105.26
08/05/2025	12:36:41.415	2		105.26
			2	105.26
			2	105.26
08/05/2025	12:36:35.317	50		105.38
			50	105.38
			50	105.38
08/05/2025	12:36:28.759	10		105.38
			10	105.38
			10	105.38
08/05/2025	12:36:03.199	50		105.30
			50	105.30
			50	105.30
08/05/2025	12:36:02.658	700		105.34
			700	105.34
			700	105.34
08/05/2025	12:35:55.389	100		105.32
			3	105.32
			97	105.32
			100	105.32
08/05/2025	12:35:25.401	20		105.34
			20	105.34
			20	105.34
08/05/2025	12:35:25.321	15		105.34
			15	105.34
			15	105.34
08/05/2025	12:35:22.807	1		105.42
			1	105.42
			1	105.42
08/05/2025	12:34:58.384	1		105.40
			1	105.40
			1	105.40
08/05/2025	12:34:41.122	15		105.40
			15	105.40
			15	105.40
08/05/2025	12:34:34.421	1		105.44
			1	105.44
			1	105.44
08/05/2025	12:34:27.629	37		105.46
			37	105.46
			37	105.46
08/05/2025	12:34:25.819	47		105.46
			47	105.46
			47	105.46
08/05/2025	12:34:20.195	55		105.40
			55	105.40
			55	105.40
08/05/2025	12:34:17.592	3		105.42
			3	105.42
			3	105.42
08/05/2025	12:34:00.888	25		105.40
			25	105.40
			25	105.40
08/05/2025	12:33:57.297	1		105.40
			1	105.40
			1	105.40
08/05/2025	12:33:36.081	47		105.44
			47	105.44
			47	105.44
08/05/2025	12:33:19.831	5		105.44
			5	105.44
			5	105.44
08/05/2025	12:33:04.058	120		105.40
			120	105.40
			120	105.40
08/05/2025	12:33:03.957	100		105.40
			100	105.40
			100	105.40
08/05/2025	12:33:03.034	58		105.46
			58	105.46
			58	105.46
08/05/2025	12:32:41.134	1		105.48
			1	105.48
			1	105.48
08/05/2025	12:32:32.272	5		105.52
			5	105.52
			5	105.52
08/05/2025	12:32:21.491	4		105.50
			4	105.50
			4	105.50
08/05/2025	12:32:16.715	200		105.50
			200	105.50
			200	105.50
08/05/2025	12:32:01.915	10		105.58
			10	105.58
			10	105.58
08/05/2025	12:31:56.813	100		105.54
			100	105.54
			100	105.54
08/05/2025	12:31:46.684	15		105.54
			15	105.54
			15	105.54
08/05/2025	12:31:43.669	4		105.54
			4	105.54
			4	105.54
08/05/2025	12:31:42.359	1		105.52
			1	105.52
			1	105.52
08/05/2025	12:31:34.898	5		105.54
			5	105.54
			5	105.54
08/05/2025	12:31:25.084	5		105.54
			5	105.54
			5	105.54
08/05/2025	12:30:55.885	1		105.54
			1	105.54
			1	105.54
08/05/2025	12:30:54.557	513		105.50
			103	105.50
			3	105.50
			500	105.50
			10	105.50
			100	105.50
			1	105.50
			300	105.50
			1	105.50
			8	105.50
08/05/2025	12:29:29.865	700		105.56
			700	105.56
			700	105.56
08/05/2025	12:28:40.076	50		105.54
			50	105.54
			50	105.54
08/05/2025	12:28:29.519	50		105.56
			50	105.56
			50	105.56
08/05/2025	12:28:13.158	50		105.54
			50	105.54
			50	105.54
08/05/2025	12:27:07.965	30		105.58
			30	105.58
			30	105.58
08/05/2025	12:27:02.693	28		105.58
			28	105.58
			28	105.58
08/05/2025	12:26:52.682	1		105.56
			1	105.56
			1	105.56
08/05/2025	12:26:52.297	30		105.54
			30	105.54
			30	105.54
08/05/2025	12:26:49.959	2		105.56
			2	105.56
			2	105.56
08/05/2025	12:26:43.309	28		105.56
			28	105.56
			28	105.56
08/05/2025	12:26:21.067	15		105.50
			15	105.50
			15	105.50
08/05/2025	12:26:16.809	40		105.46
			40	105.46
			40	105.46
08/05/2025	12:26:02.472	1		105.48
			1	105.48
			1	105.48
08/05/2025	12:25:57.178	81		105.46
			81	105.46
			21	105.46
			60	105.46
08/05/2025	12:25:27.221	30		105.50
			30	105.50
			30	105.50
08/05/2025	12:25:24.904	220		105.50
			220	105.50
			220	105.50
08/05/2025	12:25:03.714	5		105.52
			5	105.52
			5	105.52
08/05/2025	12:24:49.577	50		105.52
			50	105.52
			50	105.52
08/05/2025	12:24:44.231	83		105.52
			83	105.52
			83	105.52
08/05/2025	12:24:15.729	100		105.46
			100	105.46
			100	105.46
08/05/2025	12:24:14.169	88		105.50
			10	105.50
			20	105.50
			88	105.50
			50	105.50
			8	105.50
08/05/2025	12:24:12.540	100		105.50
			100	105.50
			100	105.50
08/05/2025	12:24:12.228	4		105.48
			4	105.48
			4	105.48
08/05/2025	12:24:05.213	50		105.56
			50	105.56
			50	105.56
08/05/2025	12:23:58.354	185		105.52
			185	105.52
			185	105.52
08/05/2025	12:23:46.076	3		105.52
			3	105.52
			3	105.52
08/05/2025	12:23:37.245	10		105.54
			10	105.54
			10	105.54
08/05/2025	12:23:30.205	10		105.52
			10	105.52
			10	105.52
08/05/2025	12:23:30.016	130		105.54
			130	105.54
			130	105.54
08/05/2025	12:23:27.320	242		105.56
			242	105.56
			242	105.56
08/05/2025	12:22:57.564	100		105.58
			100	105.58
			100	105.58
08/05/2025	12:22:25.019	10		105.60
			10	105.60
			10	105.60
08/05/2025	12:22:24.925	100		105.60
			100	105.60
			100	105.60
08/05/2025	12:22:15.740	35		105.64
			35	105.64
			35	105.64
08/05/2025	12:22:02.784	1		105.64
			1	105.64
			1	105.64
08/05/2025	12:21:40.160	150		105.68
			150	105.68
			150	105.68
08/05/2025	12:21:38.712	40		105.62
			40	105.62
			40	105.62
08/05/2025	12:21:29.966	1		105.66
			1	105.66
			1	105.66
08/05/2025	12:21:29.156	3		105.62
			3	105.62
			3	105.62
08/05/2025	12:21:28.250	1		105.66
			1	105.66
			1	105.66
08/05/2025	12:21:14.335	10		105.68
			10	105.68
			10	105.68
08/05/2025	12:21:13.413	9		105.68
			9	105.68
			9	105.68
08/05/2025	12:21:06.844	22		105.68
			22	105.68
			22	105.68
08/05/2025	12:20:57.367	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:20:57.199	2		105.64
			2	105.64
			2	105.64
08/05/2025	12:20:45.545	42		105.68
			42	105.68
			42	105.68
08/05/2025	12:20:41.463	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:20:40.145	100		105.62
			100	105.62
			100	105.62
08/05/2025	12:20:39.250	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:20:26.232	7		105.70
			7	105.70
			7	105.70
08/05/2025	12:20:20.281	5		105.70
			5	105.70
			5	105.70
08/05/2025	12:20:15.348	15		105.70
			15	105.70
			15	105.70
08/05/2025	12:19:45.012	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:19:39.879	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:19:27.501	18		105.72
			18	105.72
			18	105.72
08/05/2025	12:19:08.189	1		105.72
			1	105.72
			1	105.72
08/05/2025	12:18:44.549	16		105.64
			16	105.64
			16	105.64
08/05/2025	12:18:36.795	36		105.70
			36	105.70
			36	105.70
08/05/2025	12:18:31.593	15		105.70
			15	105.70
			15	105.70
08/05/2025	12:18:30.343	100		105.70
			100	105.70
			100	105.70
08/05/2025	12:18:04.328	2		105.68
			2	105.68
			2	105.68
08/05/2025	12:18:02.953	100		105.68
			100	105.68
			100	105.68
08/05/2025	12:17:53.455	3		105.74
			3	105.74
			3	105.74
08/05/2025	12:17:29.477	10		105.70
			10	105.70
			10	105.70
08/05/2025	12:17:23.459	1		105.70
			1	105.70
			1	105.70
08/05/2025	12:16:59.077	182		105.60
			182	105.60
			182	105.60
08/05/2025	12:16:55.921	300		105.62
			300	105.62
			300	105.62
08/05/2025	12:16:45.762	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:16:13.977	100		105.64
			100	105.64
			100	105.64
08/05/2025	12:16:09.489	2		105.70
			2	105.70
			2	105.70
08/05/2025	12:16:02.132	12		105.68
			12	105.68
			12	105.68
08/05/2025	12:15:50.146	40		105.74
			40	105.74
			40	105.74
08/05/2025	12:15:23.883	181		105.72
			181	105.72
			181	105.72
08/05/2025	12:15:12.183	50		105.72
			50	105.72
			50	105.72
08/05/2025	12:14:50.544	23		105.66
			23	105.66
			23	105.66
08/05/2025	12:14:45.535	480		105.70
			480	105.70
			480	105.70
08/05/2025	12:14:33.182	100		105.74
			100	105.74
			100	105.74
08/05/2025	12:14:29.981	155		105.68
			155	105.68
			155	105.68
08/05/2025	12:14:25.834	29		105.70
			29	105.70
			29	105.70
08/05/2025	12:14:25.565	9		105.76
			9	105.76
			9	105.76
08/05/2025	12:14:19.518	95		105.70
			95	105.70
			95	105.70
08/05/2025	12:13:29.720	166		105.76
			166	105.76
			166	105.76
08/05/2025	12:13:21.445	1		105.74
			1	105.74
			1	105.74
08/05/2025	12:13:12.758	400		105.74
			400	105.74
			400	105.74
08/05/2025	12:13:10.544	300		105.70
			242	105.70
			300	105.70
			9	105.70
			49	105.70
08/05/2025	12:13:04.251	700		105.72
			700	105.72
			700	105.72
08/05/2025	12:12:52.497	1		105.70
			1	105.70
			1	105.70
08/05/2025	12:12:36.305	20		105.74
			20	105.74
			20	105.74
08/05/2025	12:12:22.236	2		105.72
			2	105.72
			2	105.72
08/05/2025	12:11:54.488	252		105.74
			250	105.74
			252	105.74
			2	105.74
08/05/2025	12:11:34.456	700		105.70
			700	105.70
			700	105.70
08/05/2025	12:11:16.637	2		105.72
			2	105.72
			2	105.72
08/05/2025	12:11:16.431	20		105.76
			20	105.76
			20	105.76
08/05/2025	12:11:09.970	10		105.78
			10	105.78
			10	105.78
08/05/2025	12:11:03.640	120		105.78
			120	105.78
			120	105.78
08/05/2025	12:11:00.631	45		105.82
			45	105.82
			45	105.82
08/05/2025	12:10:48.238	13		105.80
			13	105.80
			13	105.80
08/05/2025	12:10:38.783	100		105.76
			100	105.76
			24	105.76
			76	105.76
08/05/2025	12:10:38.656	50		105.80
			50	105.80
			50	105.80
08/05/2025	12:09:49.280	200		105.70
			200	105.70
			200	105.70
08/05/2025	12:09:16.438	15		105.70
			15	105.70
			15	105.70
08/05/2025	12:09:12.460	70		105.76
			70	105.76
			70	105.76
08/05/2025	12:09:03.084	6		105.68
			6	105.68
			6	105.68
08/05/2025	12:08:54.607	12		105.70
			12	105.70
			12	105.70
08/05/2025	12:08:41.832	5		105.72
			5	105.72
			5	105.72
08/05/2025	12:07:09.306	3		105.64
			3	105.64
			3	105.64
08/05/2025	12:06:57.804	5		105.68
			5	105.68
			5	105.68
08/05/2025	12:06:27.891	10		105.72
			10	105.72
			10	105.72
08/05/2025	12:06:21.103	2		105.74
			2	105.74
			2	105.74
08/05/2025	12:06:02.589	1		105.72
			1	105.72
			1	105.72
08/05/2025	12:05:56.146	5		105.70
			5	105.70
			5	105.70
08/05/2025	12:05:54.158	20		105.70
			20	105.70
			20	105.70
08/05/2025	12:05:42.924	30		105.70
			30	105.70
			30	105.70
08/05/2025	12:05:34.319	1		105.70
			1	105.70
			1	105.70
08/05/2025	12:05:32.303	10		105.64
			10	105.64
			10	105.64
08/05/2025	12:05:27.874	3		105.72
			3	105.72
			3	105.72
08/05/2025	12:05:14.885	20		105.70
			20	105.70
			20	105.70
08/05/2025	12:05:10.342	25		105.70
			25	105.70
			25	105.70
08/05/2025	12:05:09.505	45		105.64
			45	105.64
			45	105.64
08/05/2025	12:05:03.313	100		105.70
			100	105.70
			100	105.70
08/05/2025	12:04:55.963	5		105.68
			5	105.68
			5	105.68
08/05/2025	12:04:52.356	27		105.64
			27	105.64
			27	105.64
08/05/2025	12:04:32.763	250		105.64
			215	105.64
			90	105.64
			160	105.64
			20	105.64
			15	105.64
08/05/2025	12:03:18.978	700		105.72
			700	105.72
			700	105.72
08/05/2025	12:03:18.483	5		105.66
			5	105.66
			5	105.66
08/05/2025	12:03:17.647	15		105.72
			15	105.72
			15	105.72
08/05/2025	12:03:15.940	100		105.72
			100	105.72
			100	105.72
08/05/2025	12:03:13.995	1		105.66
			1	105.66
			1	105.66
08/05/2025	12:03:04.612	10		105.66
			9	105.66
			10	105.66
			1	105.66
08/05/2025	12:02:56.911	2		105.72
			2	105.72
			2	105.72
08/05/2025	12:02:42.044	15		105.70
			15	105.70
			15	105.70
08/05/2025	12:02:33.521	5		105.68
			5	105.68
			5	105.68
08/05/2025	12:02:20.523	40		105.66
			40	105.66
			40	105.66
08/05/2025	12:02:14.242	6		105.68
			6	105.68
			6	105.68
08/05/2025	12:01:41.943	30		105.68
			30	105.68
			30	105.68
08/05/2025	12:01:41.298	1		105.68
			1	105.68
			1	105.68
08/05/2025	12:01:36.609	100		105.68
			100	105.68
			100	105.68
08/05/2025	12:01:27.025	100		105.64
			100	105.64
			100	105.64
08/05/2025	12:01:21.678	70		105.64
			70	105.64
			70	105.64
08/05/2025	12:01:20.372	48		105.68
			48	105.68
			48	105.68
08/05/2025	12:00:55.918	3		105.66
			3	105.66
			3	105.66
08/05/2025	12:00:41.325	10		105.68
			10	105.68
			10	105.68
08/05/2025	12:00:26.872	1		105.72
			1	105.72
			1	105.72
08/05/2025	12:00:26.734	12		105.72
			12	105.72
			12	105.72
08/05/2025	12:00:13.394	40		105.74
			40	105.74
			40	105.74
08/05/2025	11:59:19.122	700		105.66
			700	105.66
			700	105.66
08/05/2025	11:59:17.167	10		105.66
			10	105.66
			10	105.66
08/05/2025	11:59:13.514	6		105.66
			6	105.66
			6	105.66
08/05/2025	11:59:02.290	50		105.64
			50	105.64
			50	105.64
08/05/2025	11:58:59.879	50		105.64
			50	105.64
			50	105.64
08/05/2025	11:58:58.786	140		105.64
			140	105.64
			140	105.64
08/05/2025	11:58:52.091	5		105.64
			5	105.64
			5	105.64
08/05/2025	11:58:50.800	26		105.58
			26	105.58
			26	105.58
08/05/2025	11:58:39.561	125		105.64
			125	105.64
			125	105.64
08/05/2025	11:58:38.440	10		105.60
			10	105.60
			10	105.60
08/05/2025	11:58:37.561	10		105.64
			10	105.64
			10	105.64
08/05/2025	11:58:17.406	30		105.60
			30	105.60
			10	105.60
			20	105.60
08/05/2025	11:58:13.157	15		105.66
			15	105.66
			15	105.66
08/05/2025	11:57:24.808	25		105.64
			25	105.64
			25	105.64
08/05/2025	11:56:40.931	5		105.60
			5	105.60
			5	105.60
08/05/2025	11:56:21.561	100		105.62
			100	105.62
			100	105.62
08/05/2025	11:56:15.943	20		105.60
			20	105.60
			20	105.60
08/05/2025	11:55:55.391	50		105.66
			50	105.66
			50	105.66
08/05/2025	11:55:53.763	70		105.62
			70	105.62
			50	105.62
			20	105.62
08/05/2025	11:55:34.099	2 306		105.64
			30	105.64
			50	105.64
			162	105.64
			80	105.64
			200	105.64
			1 914	105.64
			8	105.64
			2	105.64
			50	105.64
			99	105.64
			20	105.64
			1 997	105.64
08/05/2025	11:52:32.218	700		105.64
			700	105.64
			700	105.64
08/05/2025	11:52:26.062	1		105.66
			1	105.66
			1	105.66
08/05/2025	11:52:23.222	4		105.66
			4	105.66
			4	105.66
08/05/2025	11:52:12.320	1		105.66
			1	105.66
			1	105.66
08/05/2025	11:51:41.912	20		105.72
			20	105.72
			20	105.72
08/05/2025	11:51:24.517	60		105.66
			60	105.66
			60	105.66
08/05/2025	11:51:03.166	1		105.68
			1	105.68
			1	105.68
08/05/2025	11:51:02.259	1		105.74
			1	105.74
			1	105.74
08/05/2025	11:50:14.637	20		105.68
			20	105.68
			20	105.68
08/05/2025	11:50:00.919	99		105.64
			99	105.64
			99	105.64
08/05/2025	11:49:55.480	1		105.66
			1	105.66
			1	105.66
08/05/2025	11:49:51.406	5		105.66
			5	105.66
			5	105.66
08/05/2025	11:49:40.246	20		105.66
			20	105.66
			20	105.66
08/05/2025	11:49:31.920	10		105.68
			10	105.68
			10	105.68
08/05/2025	11:48:54.570	700		105.66
			700	105.66
			700	105.66
08/05/2025	11:48:44.225	10		105.70
			10	105.70
			10	105.70
08/05/2025	11:48:31.301	5		105.68
			5	105.68
			5	105.68
08/05/2025	11:48:21.926	40		105.68
			40	105.68
			40	105.68
08/05/2025	11:48:06.868	10		105.66
			10	105.66
			10	105.66
08/05/2025	11:48:04.354	64		105.66
			64	105.66
			64	105.66
08/05/2025	11:47:57.920	1		105.64
			1	105.64
			1	105.64
08/05/2025	11:47:56.319	8		105.62
			8	105.62
			8	105.62
08/05/2025	11:47:34.492	350		105.60
			350	105.60
			350	105.60
08/05/2025	11:47:22.159	18		105.64
			18	105.64
			18	105.64
08/05/2025	11:47:16.206	1		105.62
			1	105.62
			1	105.62
08/05/2025	11:47:05.870	60		105.60
			60	105.60
			60	105.60
08/05/2025	11:46:51.226	25		105.64
			25	105.64
			25	105.64
08/05/2025	11:46:49.848	500		105.64
			500	105.64
			500	105.64
08/05/2025	11:46:15.660	150		105.62
			150	105.62
			150	105.62
08/05/2025	11:46:14.692	120		105.64
			120	105.64
			120	105.64
08/05/2025	11:46:12.914	1		105.64
			1	105.64
			1	105.64
08/05/2025	11:46:12.718	10		105.64
			10	105.64
			10	105.64
08/05/2025	11:46:03.661	2		105.66
			2	105.66
			2	105.66
08/05/2025	11:46:02.279	5		105.66
			5	105.66
			5	105.66
08/05/2025	11:46:00.257	10		105.64
			10	105.64
			10	105.64
08/05/2025	11:45:08.938	400		105.70
			400	105.70
			400	105.70
08/05/2025	11:45:07.360	500		105.70
			500	105.70
			500	105.70
08/05/2025	11:44:54.749	10		105.68
			10	105.68
			10	105.68
08/05/2025	11:44:52.630	100		105.68
			100	105.68
			100	105.68
08/05/2025	11:44:44.215	20		105.68
			20	105.68
			20	105.68
08/05/2025	11:44:37.191	40		105.68
			40	105.68
			40	105.68
08/05/2025	11:44:37.077	150		105.68
			150	105.68
			150	105.68
08/05/2025	11:44:07.114	130		105.66
			130	105.66
			130	105.66
08/05/2025	11:43:55.319	5		105.64
			5	105.64
			5	105.64
08/05/2025	11:43:53.896	20		105.62
			20	105.62
			20	105.62
08/05/2025	11:43:39.592	250		105.64
			250	105.64
			250	105.64
08/05/2025	11:43:33.201	50		105.64
			50	105.64
			50	105.64
08/05/2025	11:43:12.771	3		105.62
			3	105.62
			3	105.62
08/05/2025	11:42:45.793	117		105.64
			1	105.64
			48	105.64
			15	105.64
			62	105.64
			40	105.64
			20	105.64
			48	105.64
08/05/2025	11:41:41.220	250		105.52
			250	105.52
			250	105.52
08/05/2025	11:41:36.087	350		105.56
			350	105.56
			350	105.56
08/05/2025	11:41:26.401	37		105.58
			37	105.58
			37	105.58
08/05/2025	11:41:07.587	2		105.60
			2	105.60
			2	105.60
08/05/2025	11:41:03.737	94		105.62
			94	105.62
			94	105.62
08/05/2025	11:41:01.698	30		105.60
			30	105.60
			30	105.60
08/05/2025	11:40:56.333	3		105.54
			3	105.54
			3	105.54
08/05/2025	11:40:51.133	47		105.60
			47	105.60
			47	105.60
08/05/2025	11:40:30.283	20		105.60
			20	105.60
			20	105.60

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: 1 665.50
Ask: 1 666.00
Volume: 42 145
+0.94%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 12:49:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice