Tradegate Exchange

Nvidia Corp.

3511

2445

105.04

Date	Time	Volume	Order Volume	Price
08/05/2025	14:55:10.743	1		105.04
			1	105.04
			1	105.04
08/05/2025	14:55:10.042	30		105.04
			30	105.04
			30	105.04
08/05/2025	14:55:06.879	20		105.06
			20	105.06
			20	105.06
08/05/2025	14:54:47.663	20		104.96
			20	104.96
			20	104.96
08/05/2025	14:54:42.984	5		105.00
			5	105.00
			5	105.00
08/05/2025	14:54:37.157	4		105.00
			4	105.00
			4	105.00
08/05/2025	14:53:51.678	2		105.08
			2	105.08
			2	105.08
08/05/2025	14:53:37.744	5		105.08
			5	105.08
			5	105.08
08/05/2025	14:53:32.468	3		105.12
			3	105.12
			3	105.12
08/05/2025	14:53:15.181	10		105.14
			10	105.14
			10	105.14
08/05/2025	14:52:59.947	9		105.14
			9	105.14
			9	105.14
08/05/2025	14:52:39.012	8		105.16
			8	105.16
			8	105.16
08/05/2025	14:52:20.208	350		105.18
			350	105.18
			350	105.18
08/05/2025	14:52:11.816	15		105.20
			15	105.20
			15	105.20
08/05/2025	14:52:09.266	1		105.20
			1	105.20
			1	105.20
08/05/2025	14:52:07.192	30		105.20
			30	105.20
			30	105.20
08/05/2025	14:51:58.563	10		105.20
			10	105.20
			10	105.20
08/05/2025	14:51:58.472	200		105.20
			200	105.20
			200	105.20
08/05/2025	14:51:49.063	13		105.14
			13	105.14
			13	105.14
08/05/2025	14:51:46.561	14		105.16
			14	105.16
			14	105.16
08/05/2025	14:51:40.769	14		105.16
			14	105.16
			14	105.16
08/05/2025	14:51:16.113	3		105.14
			3	105.14
			3	105.14
08/05/2025	14:51:15.707	18		105.18
			18	105.18
			18	105.18
08/05/2025	14:51:08.696	8		105.18
			8	105.18
			8	105.18
08/05/2025	14:50:33.314	220		105.12
			220	105.12
			220	105.12
08/05/2025	14:50:16.777	55		105.14
			55	105.14
			55	105.14
08/05/2025	14:50:16.332	6		105.18
			6	105.18
			6	105.18
08/05/2025	14:49:54.673	500		105.14
			500	105.14
			500	105.14
08/05/2025	14:49:52.030	1		105.10
			1	105.10
			1	105.10
08/05/2025	14:49:39.734	150		105.16
			150	105.16
			150	105.16
08/05/2025	14:49:39.651	17		105.16
			17	105.16
			17	105.16
08/05/2025	14:49:24.257	5		105.08
			5	105.08
			5	105.08
08/05/2025	14:49:13.846	150		105.00
			150	105.00
			150	105.00
08/05/2025	14:49:07.499	400		104.98
			400	104.98
			400	104.98
08/05/2025	14:48:53.898	100		105.04
			100	105.04
			100	105.04
08/05/2025	14:48:20.862	1		105.00
			1	105.00
			1	105.00
08/05/2025	14:48:09.928	24		105.04
			24	105.04
			24	105.04
08/05/2025	14:47:54.437	10		104.98
			10	104.98
			10	104.98
08/05/2025	14:47:47.028	40		105.00
			40	105.00
			40	105.00
08/05/2025	14:47:42.269	7		105.06
			7	105.06
			7	105.06
08/05/2025	14:46:53.072	50		105.00
			50	105.00
			50	105.00
08/05/2025	14:46:47.558	50		105.02
			50	105.02
			50	105.02
08/05/2025	14:46:39.520	3		105.02
			3	105.02
			3	105.02
08/05/2025	14:46:38.213	4		104.98
			4	104.98
			4	104.98
08/05/2025	14:46:35.592	1		105.02
			1	105.02
			1	105.02
08/05/2025	14:46:26.696	3		105.02
			3	105.02
			3	105.02
08/05/2025	14:46:16.850	100		105.00
			100	105.00
			100	105.00
08/05/2025	14:46:12.952	1		105.00
			1	105.00
			1	105.00
08/05/2025	14:46:07.098	6		104.92
			6	104.92
			6	104.92
08/05/2025	14:45:59.863	10		104.98
			10	104.98
			10	104.98
08/05/2025	14:45:59.776	30		104.98
			30	104.98
			30	104.98
08/05/2025	14:45:58.661	3		104.98
			3	104.98
			3	104.98
08/05/2025	14:45:51.022	20		104.96
			20	104.96
			20	104.96
08/05/2025	14:45:47.129	10		104.96
			10	104.96
			10	104.96
08/05/2025	14:45:40.249	20		104.96
			20	104.96
			20	104.96
08/05/2025	14:45:14.987	1		104.86
			1	104.86
			1	104.86
08/05/2025	14:43:25.680	65		104.62
			65	104.62
			65	104.62
08/05/2025	14:43:13.421	3		104.66
			3	104.66
			3	104.66
08/05/2025	14:43:10.650	2		104.76
			2	104.76
			2	104.76
08/05/2025	14:43:07.666	10		104.76
			10	104.76
			10	104.76
08/05/2025	14:43:04.551	10		104.74
			10	104.74
			10	104.74
08/05/2025	14:42:48.704	2		104.84
			2	104.84
			2	104.84
08/05/2025	14:42:46.807	3		104.84
			3	104.84
			3	104.84
08/05/2025	14:42:37.346	2		104.78
			2	104.78
			2	104.78
08/05/2025	14:42:31.043	1		104.76
			1	104.76
			1	104.76
08/05/2025	14:41:47.139	22		104.80
			22	104.80
			22	104.80
08/05/2025	14:41:23.822	2		104.74
			2	104.74
			2	104.74
08/05/2025	14:41:11.044	5		104.80
			5	104.80
			5	104.80
08/05/2025	14:40:55.029	9		104.78
			9	104.78
			9	104.78
08/05/2025	14:40:38.647	12		104.76
			12	104.76
			12	104.76
08/05/2025	14:40:37.429	2		104.78
			2	104.78
			2	104.78
08/05/2025	14:40:16.714	60		104.64
			60	104.64
			60	104.64
08/05/2025	14:40:15.786	10		104.62
			10	104.62
			10	104.62
08/05/2025	14:40:11.301	202		104.62
			2	104.62
			100	104.62
			100	104.62
			202	104.62
08/05/2025	14:40:11.226	157		104.70
			38	104.70
			157	104.70
			119	104.70
08/05/2025	14:40:01.135	310		104.88
			3	104.88
			250	104.88
			60	104.88
			307	104.88
08/05/2025	14:39:39.043	4 150		105.10
			269	105.10
			4	105.10
			12	105.10
			4 064	105.10
			7	105.10
			15	105.10
			48	105.10
			100	105.10
			3 781	105.10
08/05/2025	14:39:17.669	700		104.88
			700	104.88
			700	104.88
08/05/2025	14:39:17.520	26		104.80
			26	104.80
			26	104.80
08/05/2025	14:39:10.175	210		104.80
			10	104.80
			200	104.80
			210	104.80
08/05/2025	14:38:51.370	700		104.88
			700	104.88
			700	104.88
08/05/2025	14:38:45.326	1		104.88
			1	104.88
			1	104.88
08/05/2025	14:38:31.959	100		104.98
			100	104.98
			100	104.98
08/05/2025	14:38:22.095	31		104.86
			31	104.86
			31	104.86
08/05/2025	14:38:13.180	140		104.88
			140	104.88
			140	104.88
08/05/2025	14:38:10.010	60		104.90
			60	104.90
			60	104.90
08/05/2025	14:37:26.463	30		104.80
			30	104.80
			30	104.80
08/05/2025	14:37:25.340	27		104.86
			27	104.86
			27	104.86
08/05/2025	14:37:19.387	25		104.90
			25	104.90
			25	104.90
08/05/2025	14:37:17.876	1		104.86
			1	104.86
			1	104.86
08/05/2025	14:37:07.280	20		104.96
			20	104.96
			20	104.96
08/05/2025	14:37:05.769	60		105.00
			60	105.00
			60	105.00
08/05/2025	14:36:57.737	190		105.00
			1	105.00
			159	105.00
			30	105.00
			190	105.00
08/05/2025	14:36:57.572	584		105.00
			20	105.00
			2	105.00
			10	105.00
			584	105.00
			524	105.00
			15	105.00
			10	105.00
			3	105.00
08/05/2025	14:36:48.518	38		105.04
			38	105.04
			38	105.04
08/05/2025	14:36:47.693	2		105.10
			2	105.10
			2	105.10
08/05/2025	14:36:41.683	3		105.14
			3	105.14
			3	105.14
08/05/2025	14:36:25.172	119		105.12
			119	105.12
			119	105.12
08/05/2025	14:36:09.147	4		105.06
			4	105.06
			4	105.06
08/05/2025	14:36:05.247	475		105.10
			15	105.10
			475	105.10
			60	105.10
			400	105.10
08/05/2025	14:35:56.602	69		105.20
			69	105.20
			69	105.20
08/05/2025	14:35:55.046	1		105.20
			1	105.20
			1	105.20
08/05/2025	14:35:51.952	146		105.24
			146	105.24
			146	105.24
08/05/2025	14:35:51.804	120		105.26
			120	105.26
			119	105.26
			1	105.26
08/05/2025	14:35:35.903	700		105.26
			700	105.26
			700	105.26
08/05/2025	14:35:04.175	700		105.36
			40	105.36
			298	105.36
			30	105.36
			332	105.36
			700	105.36
08/05/2025	14:34:48.163	700		105.40
			700	105.40
			700	105.40
08/05/2025	14:34:16.355	10		105.44
			10	105.44
			10	105.44
08/05/2025	14:33:35.808	9		105.44
			9	105.44
			9	105.44
08/05/2025	14:33:15.045	100		105.40
			100	105.40
			100	105.40
08/05/2025	14:33:07.894	120		105.48
			120	105.48
			120	105.48
08/05/2025	14:32:49.315	1		105.48
			1	105.48
			1	105.48
08/05/2025	14:32:29.292	1		105.46
			1	105.46
			1	105.46
08/05/2025	14:32:27.819	142		105.48
			70	105.48
			142	105.48
			72	105.48
08/05/2025	14:32:17.919	1		105.48
			1	105.48
			1	105.48
08/05/2025	14:32:01.998	1		105.48
			1	105.48
			1	105.48
08/05/2025	14:32:01.232	400		105.48
			400	105.48
			400	105.48
08/05/2025	14:31:48.553	10		105.46
			10	105.46
			10	105.46
08/05/2025	14:31:41.986	20		105.44
			20	105.44
			20	105.44
08/05/2025	14:31:30.048	100		105.44
			100	105.44
			100	105.44
08/05/2025	14:31:26.570	1		105.36
			1	105.36
			1	105.36
08/05/2025	14:31:11.691	10		105.42
			10	105.42
			10	105.42
08/05/2025	14:31:07.947	3		105.36
			3	105.36
			3	105.36
08/05/2025	14:31:07.405	5		105.44
			5	105.44
			5	105.44
08/05/2025	14:30:54.177	1		105.44
			1	105.44
			1	105.44
08/05/2025	14:30:53.987	200		105.36
			200	105.36
			200	105.36
08/05/2025	14:30:07.864	3		105.34
			3	105.34
			3	105.34
08/05/2025	14:30:06.662	110		105.34
			110	105.34
			110	105.34
08/05/2025	14:30:02.754	2		105.32
			2	105.32
			2	105.32
08/05/2025	14:29:41.680	10		105.26
			10	105.26
			10	105.26
08/05/2025	14:29:32.103	16		105.26
			16	105.26
			16	105.26
08/05/2025	14:29:24.097	10		105.32
			10	105.32
			10	105.32
08/05/2025	14:29:20.441	106		105.26
			106	105.26
			106	105.26
08/05/2025	14:29:14.317	700		105.28
			700	105.28
			700	105.28
08/05/2025	14:29:05.337	36		105.32
			36	105.32
			36	105.32
08/05/2025	14:29:02.323	2		105.34
			2	105.34
			2	105.34
08/05/2025	14:28:52.922	190		105.36
			190	105.36
			190	105.36
08/05/2025	14:28:14.761	20		105.36
			20	105.36
			20	105.36
08/05/2025	14:28:12.944	2		105.36
			2	105.36
			2	105.36
08/05/2025	14:28:08.323	5		105.32
			5	105.32
			5	105.32
08/05/2025	14:27:53.535	5		105.32
			5	105.32
			5	105.32
08/05/2025	14:27:48.953	50		105.38
			50	105.38
			50	105.38
08/05/2025	14:27:44.490	15		105.36
			15	105.36
			15	105.36
08/05/2025	14:27:29.105	1		105.38
			1	105.38
			1	105.38
08/05/2025	14:27:05.351	5		105.34
			5	105.34
			5	105.34
08/05/2025	14:26:49.138	1		105.40
			1	105.40
			1	105.40
08/05/2025	14:26:48.541	10		105.40
			10	105.40
			10	105.40
08/05/2025	14:26:25.540	70		105.34
			70	105.34
			70	105.34
08/05/2025	14:25:54.681	1		105.38
			1	105.38
			1	105.38
08/05/2025	14:25:27.175	100		105.34
			100	105.34
			100	105.34
08/05/2025	14:25:17.870	100		105.38
			100	105.38
			100	105.38
08/05/2025	14:25:17.484	50		105.38
			50	105.38
			50	105.38
08/05/2025	14:25:07.269	60		105.36
			60	105.36
			60	105.36
08/05/2025	14:24:56.056	2		105.38
			2	105.38
			2	105.38
08/05/2025	14:24:48.653	3		105.30
			3	105.30
			3	105.30
08/05/2025	14:24:35.825	100		105.34
			100	105.34
			100	105.34
08/05/2025	14:24:25.307	20		105.36
			20	105.36
			20	105.36
08/05/2025	14:24:05.680	1		105.34
			1	105.34
			1	105.34
08/05/2025	14:24:04.452	10		105.36
			10	105.36
			10	105.36
08/05/2025	14:24:03.542	502		105.36
			502	105.36
			25	105.36
			477	105.36
08/05/2025	14:23:48.215	25		105.36
			25	105.36
			25	105.36
08/05/2025	14:23:38.065	14		105.36
			14	105.36
			14	105.36
08/05/2025	14:23:30.945	3		105.36
			3	105.36
			3	105.36
08/05/2025	14:23:28.034	19		105.36
			19	105.36
			19	105.36
08/05/2025	14:23:22.796	2		105.36
			2	105.36
			2	105.36
08/05/2025	14:23:20.183	1		105.34
			1	105.34
			1	105.34
08/05/2025	14:23:14.541	15		105.32
			15	105.32
			15	105.32
08/05/2025	14:22:39.522	1		105.30
			1	105.30
			1	105.30
08/05/2025	14:22:38.937	300		105.30
			300	105.30
			300	105.30
08/05/2025	14:22:29.147	1		105.24
			1	105.24
			1	105.24
08/05/2025	14:22:13.388	10		105.34
			10	105.34
			10	105.34
08/05/2025	14:21:41.528	2		105.30
			2	105.30
			2	105.30
08/05/2025	14:21:28.744	200		105.38
			200	105.38
			200	105.38
08/05/2025	14:21:16.052	190		105.36
			190	105.36
			190	105.36
08/05/2025	14:21:13.750	3		105.34
			3	105.34
			3	105.34
08/05/2025	14:21:02.575	1		105.34
			1	105.34
			1	105.34
08/05/2025	14:20:56.047	18		105.30
			18	105.30
			18	105.30
08/05/2025	14:20:51.811	1		105.34
			1	105.34
			1	105.34
08/05/2025	14:20:41.646	6		105.34
			6	105.34
			6	105.34
08/05/2025	14:20:27.260	700		105.32
			700	105.32
			700	105.32
08/05/2025	14:20:24.148	47		105.34
			47	105.34
			47	105.34
08/05/2025	14:19:53.138	29		105.28
			29	105.28
			29	105.28
08/05/2025	14:19:23.245	35		105.36
			35	105.36
			35	105.36
08/05/2025	14:19:10.518	20		105.36
			20	105.36
			20	105.36
08/05/2025	14:19:06.537	9		105.26
			9	105.26
			9	105.26
08/05/2025	14:18:45.544	60		105.28
			60	105.28
			60	105.28
08/05/2025	14:18:28.596	1		105.24
			1	105.24
			1	105.24
08/05/2025	14:18:26.193	100		105.24
			100	105.24
			100	105.24
08/05/2025	14:18:15.914	2		105.32
			2	105.32
			2	105.32
08/05/2025	14:18:03.670	100		105.34
			100	105.34
			100	105.34
08/05/2025	14:18:00.912	1		105.32
			1	105.32
			1	105.32
08/05/2025	14:17:35.410	2		105.26
			2	105.26
			2	105.26
08/05/2025	14:17:34.036	30		105.26
			30	105.26
			30	105.26
08/05/2025	14:17:26.823	20		105.26
			20	105.26
			20	105.26
08/05/2025	14:16:49.517	14		105.28
			14	105.28
			14	105.28
08/05/2025	14:16:47.664	1		105.28
			1	105.28
			1	105.28
08/05/2025	14:16:25.328	2		105.24
			2	105.24
			2	105.24
08/05/2025	14:16:08.000	500		105.24
			500	105.24
			500	105.24
08/05/2025	14:15:45.455	25		105.26
			25	105.26
			25	105.26
08/05/2025	14:15:36.740	3		105.28
			3	105.28
			3	105.28
08/05/2025	14:15:27.347	50		105.30
			50	105.30
			50	105.30
08/05/2025	14:14:44.970	1		105.32
			1	105.32
			1	105.32
08/05/2025	14:14:44.839	66		105.26
			66	105.26
			66	105.26
08/05/2025	14:14:02.617	1		105.44
			1	105.44
			1	105.44
08/05/2025	14:14:02.415	1		105.44
			1	105.44
			1	105.44
08/05/2025	14:13:55.352	25		105.44
			25	105.44
			25	105.44
08/05/2025	14:13:53.787	5		105.44
			5	105.44
			5	105.44
08/05/2025	14:13:49.562	5		105.42
			5	105.42
			5	105.42
08/05/2025	14:13:24.973	1		105.34
			1	105.34
			1	105.34
08/05/2025	14:13:21.851	3		105.32
			3	105.32
			3	105.32
08/05/2025	14:13:06.755	1		105.38
			1	105.38
			1	105.38
08/05/2025	14:13:03.620	50		105.28
			50	105.28
			50	105.28
08/05/2025	14:12:51.453	68		105.38
			68	105.38
			68	105.38
08/05/2025	14:11:50.668	1		105.40
			1	105.40
			1	105.40
08/05/2025	14:11:48.224	7		105.38
			7	105.38
			7	105.38
08/05/2025	14:11:16.220	200		105.34
			200	105.34
			200	105.34
08/05/2025	14:11:14.299	10		105.42
			10	105.42
			10	105.42
08/05/2025	14:10:50.074	1		105.34
			1	105.34
			1	105.34
08/05/2025	14:10:36.511	8		105.42
			8	105.42
			8	105.42
08/05/2025	14:10:35.330	1		105.42
			1	105.42
			1	105.42
08/05/2025	14:10:06.427	20		105.38
			20	105.38
			20	105.38
08/05/2025	14:09:59.552	3		105.36
			3	105.36
			3	105.36
08/05/2025	14:09:12.574	220		105.26
			220	105.26
			220	105.26
08/05/2025	14:09:09.730	3		105.32
			3	105.32
			3	105.32
08/05/2025	14:08:56.316	29		105.24
			29	105.24
			29	105.24
08/05/2025	14:08:49.576	10		105.32
			10	105.32
			10	105.32
08/05/2025	14:08:49.232	25		105.32
			25	105.32
			25	105.32
08/05/2025	14:08:43.859	4		105.28
			4	105.28
			4	105.28
08/05/2025	14:08:33.984	10		105.36
			10	105.36
			10	105.36
08/05/2025	14:08:28.358	1		105.38
			1	105.38
			1	105.38
08/05/2025	14:08:26.453	1		105.40
			1	105.40
			1	105.40
08/05/2025	14:08:25.074	3		105.38
			3	105.38
			3	105.38
08/05/2025	14:08:09.928	5		105.38
			5	105.38
			5	105.38
08/05/2025	14:07:37.200	4		105.38
			4	105.38
			4	105.38
08/05/2025	14:07:32.803	1		105.38
			1	105.38
			1	105.38
08/05/2025	14:07:27.828	2		105.38
			2	105.38
			2	105.38
08/05/2025	14:07:18.194	95		105.38
			95	105.38
			95	105.38
08/05/2025	14:07:07.881	15		105.44
			15	105.44
			15	105.44
08/05/2025	14:06:58.325	9		105.44
			9	105.44
			9	105.44
08/05/2025	14:06:25.877	1		105.44
			1	105.44
			1	105.44
08/05/2025	14:06:24.249	7		105.36
			7	105.36
			7	105.36
08/05/2025	14:06:06.867	2		105.42
			2	105.42
			2	105.42
08/05/2025	14:05:54.772	1		105.40
			1	105.40
			1	105.40
08/05/2025	14:05:26.687	18		105.36
			18	105.36
			18	105.36
08/05/2025	14:05:26.154	1		105.36
			1	105.36
			1	105.36
08/05/2025	14:05:12.895	5		105.40
			5	105.40
			5	105.40
08/05/2025	14:05:10.566	3		105.40
			3	105.40
			3	105.40
08/05/2025	14:04:41.503	110		105.30
			110	105.30
			110	105.30
08/05/2025	14:04:08.750	15		105.24
			15	105.24
			15	105.24
08/05/2025	14:04:04.548	2		105.22
			2	105.22
			2	105.22
08/05/2025	14:03:27.793	4		105.20
			4	105.20
			4	105.20
08/05/2025	14:03:23.616	5		105.20
			5	105.20
			5	105.20
08/05/2025	14:03:01.650	2		105.14
			2	105.14
			2	105.14
08/05/2025	14:02:19.311	50		105.20
			50	105.20
			50	105.20
08/05/2025	14:02:14.469	5		105.20
			5	105.20
			5	105.20
08/05/2025	14:02:13.776	5		105.20
			5	105.20
			5	105.20
08/05/2025	14:01:55.510	45		105.20
			20	105.20
			20	105.20
			5	105.20
			45	105.20
08/05/2025	14:01:55.114	2		105.20
			2	105.20
			2	105.20
08/05/2025	14:01:36.650	10		105.18
			10	105.18
			10	105.18
08/05/2025	14:01:28.083	30		105.18
			30	105.18
			30	105.18
08/05/2025	14:01:08.887	1		105.20
			1	105.20
			1	105.20
08/05/2025	14:00:48.548	20		105.14
			20	105.14
			20	105.14
08/05/2025	14:00:44.055	12		105.14
			12	105.14
			12	105.14
08/05/2025	14:00:42.070	300		105.12
			300	105.12
			300	105.12
08/05/2025	14:00:30.937	700		105.12
			700	105.12
			700	105.12
08/05/2025	14:00:17.486	40		105.10
			40	105.10
			40	105.10
08/05/2025	14:00:17.361	47		105.12
			47	105.12
			47	105.12
08/05/2025	14:00:14.866	10		105.16
			10	105.16
			10	105.16
08/05/2025	14:00:10.354	40		105.16
			40	105.16
			40	105.16
08/05/2025	13:59:38.315	3		105.12
			3	105.12
			3	105.12
08/05/2025	13:59:32.145	3		105.16
			3	105.16
			3	105.16
08/05/2025	13:59:28.331	100		105.16
			100	105.16
			100	105.16
08/05/2025	13:59:27.839	1		105.16
			1	105.16
			1	105.16
08/05/2025	13:58:58.960	1		105.16
			1	105.16
			1	105.16
08/05/2025	13:58:45.757	75		105.16
			75	105.16
			75	105.16
08/05/2025	13:58:45.141	30		105.12
			30	105.12
			30	105.12
08/05/2025	13:58:43.661	1		105.16
			1	105.16
			1	105.16
08/05/2025	13:58:43.559	1		105.12
			1	105.12
			1	105.12
08/05/2025	13:58:42.923	100		105.12
			100	105.12
			100	105.12
08/05/2025	13:58:13.691	47		105.18
			47	105.18
			47	105.18
08/05/2025	13:57:52.392	10		105.20
			10	105.20
			10	105.20
08/05/2025	13:57:42.390	13		105.12
			13	105.12
			13	105.12
08/05/2025	13:57:28.207	45		105.16
			45	105.16
			45	105.16
08/05/2025	13:57:25.549	10		105.18
			10	105.18
			10	105.18
08/05/2025	13:57:21.361	70		105.18
			70	105.18
			70	105.18
08/05/2025	13:57:21.089	3		105.18
			3	105.18
			3	105.18
08/05/2025	13:57:18.436	5		105.18
			5	105.18
			5	105.18
08/05/2025	13:57:15.597	50		105.16
			50	105.16
			50	105.16
08/05/2025	13:57:13.101	1		105.12
			1	105.12
			1	105.12
08/05/2025	13:57:11.782	1		105.16
			1	105.16
			1	105.16
08/05/2025	13:57:08.873	5		105.16
			5	105.16
			5	105.16
08/05/2025	13:56:55.891	15		105.12
			15	105.12
			15	105.12
08/05/2025	13:56:43.739	100		105.20
			100	105.20
			100	105.20
08/05/2025	13:56:35.364	3		105.12
			3	105.12
			3	105.12
08/05/2025	13:56:30.937	5		105.12
			5	105.12
			5	105.12
08/05/2025	13:56:16.504	5		105.12
			5	105.12
			5	105.12
08/05/2025	13:55:53.298	286		105.18
			286	105.18
			286	105.18
08/05/2025	13:55:15.465	1		105.18
			1	105.18
			1	105.18
08/05/2025	13:54:40.033	50		105.20
			50	105.20
			50	105.20
08/05/2025	13:54:28.833	95		105.14
			95	105.14
			95	105.14
08/05/2025	13:54:27.179	19		105.16
			19	105.16
			19	105.16
08/05/2025	13:54:23.542	1		105.12
			1	105.12
			1	105.12
08/05/2025	13:54:21.739	25		105.12
			25	105.12
			25	105.12
08/05/2025	13:54:20.854	20		105.06
			19	105.06
			20	105.06
			1	105.06
08/05/2025	13:54:09.340	6		105.12
			6	105.12
			6	105.12
08/05/2025	13:54:02.572	210		105.08
			210	105.08
			210	105.08
08/05/2025	13:53:53.319	10		105.08
			10	105.08
			10	105.08
08/05/2025	13:53:45.751	4		105.08
			4	105.08
			4	105.08
08/05/2025	13:53:41.792	6		105.08
			6	105.08
			6	105.08
08/05/2025	13:53:23.954	150		105.16
			150	105.16
			150	105.16
08/05/2025	13:53:12.980	50		105.14
			50	105.14
			50	105.14
08/05/2025	13:52:21.387	15		105.16
			15	105.16
			15	105.16
08/05/2025	13:52:18.485	5		105.14
			5	105.14
			5	105.14
08/05/2025	13:52:16.316	7		105.14
			7	105.14
			7	105.14
08/05/2025	13:52:15.359	1		105.14
			1	105.14
			1	105.14
08/05/2025	13:52:07.904	300		105.06
			300	105.06
			300	105.06
08/05/2025	13:51:57.956	1		105.10
			1	105.10
			1	105.10
08/05/2025	13:51:57.047	95		105.10
			95	105.10
			95	105.10
08/05/2025	13:51:54.007	15		105.10
			15	105.10
			15	105.10
08/05/2025	13:51:53.788	296		105.10
			296	105.10
			296	105.10
08/05/2025	13:51:49.903	4		105.10
			4	105.10
			4	105.10
08/05/2025	13:51:39.183	700		105.10
			700	105.10
			700	105.10
08/05/2025	13:51:13.806	56		105.10
			56	105.10
			56	105.10

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: 1 673.50
Ask: 1 674.00
Volume: 51 425
+1.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 14:55:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice