Tradegate Exchange

Nvidia Corp.

304

230

148.38

Date	Time	Volume	Order Volume	Price
02/09/2025	08:58:15.424	1		148.38
			1	148.38
			1	148.38
02/09/2025	08:57:45.129	309		148.38
			309	148.38
			309	148.38
02/09/2025	08:57:32.817	15		148.38
			15	148.38
			15	148.38
02/09/2025	08:57:03.170	34		148.38
			34	148.38
			34	148.38
02/09/2025	08:57:02.264	3		148.32
			3	148.32
			3	148.32
02/09/2025	08:56:49.386	2		148.38
			2	148.38
			2	148.38
02/09/2025	08:56:40.157	14		148.38
			14	148.38
			14	148.38
02/09/2025	08:56:39.839	55		148.38
			55	148.38
			55	148.38
02/09/2025	08:56:35.747	357		148.38
			9	148.38
			348	148.38
			357	148.38
02/09/2025	08:56:25.889	203		148.36
			203	148.36
			203	148.36
02/09/2025	08:56:24.385	20		148.36
			20	148.36
			20	148.36
02/09/2025	08:56:23.683	33		148.36
			33	148.36
			33	148.36
02/09/2025	08:56:19.210	1		148.36
			1	148.36
			1	148.36
02/09/2025	08:56:19.068	143		148.36
			143	148.36
			143	148.36
02/09/2025	08:55:48.530	40		148.32
			40	148.32
			40	148.32
02/09/2025	08:54:41.502	1		148.36
			1	148.36
			1	148.36
02/09/2025	08:53:42.428	37		148.32
			37	148.32
			37	148.32
02/09/2025	08:53:26.416	10		148.36
			10	148.36
			10	148.36
02/09/2025	08:52:14.568	2		148.32
			2	148.32
			2	148.32
02/09/2025	08:52:08.887	100		148.32
			100	148.32
			100	148.32
02/09/2025	08:52:06.941	5		148.36
			5	148.36
			5	148.36
02/09/2025	08:52:04.251	140		148.36
			140	148.36
			139	148.36
			1	148.36
02/09/2025	08:51:38.808	400		148.36
			400	148.36
			400	148.36
02/09/2025	08:50:53.475	100		148.36
			100	148.36
			100	148.36
02/09/2025	08:50:43.640	4		148.28
			4	148.28
			4	148.28
02/09/2025	08:50:36.288	94		148.30
			94	148.30
			94	148.30
02/09/2025	08:50:29.257	290		148.30
			290	148.30
			290	148.30
02/09/2025	08:50:28.756	200		148.30
			200	148.30
			200	148.30
02/09/2025	08:49:52.408	400		148.30
			400	148.30
			100	148.30
			300	148.30
02/09/2025	08:49:49.560	20		148.30
			20	148.30
			20	148.30
02/09/2025	08:49:35.815	84		148.30
			84	148.30
			84	148.30
02/09/2025	08:49:33.323	2		148.28
			2	148.28
			2	148.28
02/09/2025	08:49:26.583	1		148.30
			1	148.30
			1	148.30
02/09/2025	08:48:37.381	1 000		148.20
			1 000	148.20
			100	148.20
			900	148.20
02/09/2025	08:48:14.802	400		148.28
			400	148.28
			400	148.28
02/09/2025	08:48:00.649	4		148.28
			4	148.28
			4	148.28
02/09/2025	08:46:43.179	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:46:26.059	27		148.28
			27	148.28
			27	148.28
02/09/2025	08:46:17.069	35		148.28
			35	148.28
			35	148.28
02/09/2025	08:45:42.296	115		148.22
			115	148.22
			115	148.22
02/09/2025	08:45:32.089	25		148.28
			25	148.28
			25	148.28
02/09/2025	08:45:20.245	21		148.28
			21	148.28
			21	148.28
02/09/2025	08:44:24.806	15		148.28
			15	148.28
			15	148.28
02/09/2025	08:44:15.444	5		148.22
			5	148.22
			5	148.22
02/09/2025	08:43:56.790	90		148.28
			90	148.28
			90	148.28
02/09/2025	08:43:23.672	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:42:52.268	21		148.28
			21	148.28
			21	148.28
02/09/2025	08:42:45.193	5		148.28
			5	148.28
			5	148.28
02/09/2025	08:42:32.945	3		148.22
			3	148.22
			3	148.22
02/09/2025	08:42:24.190	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:40:57.468	69		148.22
			69	148.22
			69	148.22
02/09/2025	08:40:57.185	10		148.22
			10	148.22
			10	148.22
02/09/2025	08:40:17.216	7		148.28
			7	148.28
			7	148.28
02/09/2025	08:39:58.711	5		148.22
			5	148.22
			5	148.22
02/09/2025	08:39:49.783	100		148.28
			100	148.28
			100	148.28
02/09/2025	08:39:47.234	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:39:02.482	1		148.22
			1	148.22
			1	148.22
02/09/2025	08:38:47.727	10		148.22
			10	148.22
			10	148.22
02/09/2025	08:38:37.411	2		148.28
			2	148.28
			2	148.28
02/09/2025	08:38:29.053	68		148.22
			68	148.22
			68	148.22
02/09/2025	08:38:21.648	20		148.22
			20	148.22
			20	148.22
02/09/2025	08:37:04.070	3		148.22
			3	148.22
			3	148.22
02/09/2025	08:37:02.059	2		148.28
			2	148.28
			2	148.28
02/09/2025	08:36:55.819	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:35:08.790	5		148.28
			5	148.28
			5	148.28
02/09/2025	08:34:34.674	4		148.22
			4	148.22
			4	148.22
02/09/2025	08:34:32.518	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:33:46.048	193		148.22
			193	148.22
			193	148.22
02/09/2025	08:33:45.973	500		148.22
			500	148.22
			500	148.22
02/09/2025	08:33:42.174	60		148.28
			60	148.28
			60	148.28
02/09/2025	08:33:40.146	1		148.22
			1	148.22
			1	148.22
02/09/2025	08:33:12.683	300		148.22
			300	148.22
			300	148.22
02/09/2025	08:33:01.039	160		148.22
			160	148.22
			160	148.22
02/09/2025	08:32:51.502	193		148.22
			193	148.22
			193	148.22
02/09/2025	08:32:48.993	280		148.22
			100	148.22
			180	148.22
			280	148.22
02/09/2025	08:32:17.478	20		148.28
			20	148.28
			20	148.28
02/09/2025	08:32:09.095	8		148.22
			8	148.22
			8	148.22
02/09/2025	08:31:52.705	70		148.22
			70	148.22
			70	148.22
02/09/2025	08:31:46.738	1		148.22
			1	148.22
			1	148.22
02/09/2025	08:31:41.290	5		148.28
			5	148.28
			5	148.28
02/09/2025	08:31:29.613	55		148.22
			55	148.22
			55	148.22
02/09/2025	08:30:21.357	10		148.22
			10	148.22
			10	148.22
02/09/2025	08:30:15.947	12		148.22
			12	148.22
			12	148.22
02/09/2025	08:30:08.835	108		148.22
			108	148.22
			108	148.22
02/09/2025	08:29:55.304	10		148.22
			10	148.22
			10	148.22
02/09/2025	08:29:35.286	5		148.28
			5	148.28
			5	148.28
02/09/2025	08:29:07.937	8		148.28
			8	148.28
			8	148.28
02/09/2025	08:29:02.614	50		148.22
			50	148.22
			50	148.22
02/09/2025	08:27:55.852	1		148.12
			1	148.12
			1	148.12
02/09/2025	08:26:49.963	3		148.28
			3	148.28
			3	148.28
02/09/2025	08:26:37.217	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:26:26.041	1		148.12
			1	148.12
			1	148.12
02/09/2025	08:25:55.790	1		148.12
			1	148.12
			1	148.12
02/09/2025	08:25:35.435	300		148.12
			18	148.12
			282	148.12
			300	148.12
02/09/2025	08:25:04.044	400		148.28
			400	148.28
			400	148.28
02/09/2025	08:24:57.320	400		148.28
			400	148.28
			400	148.28
02/09/2025	08:24:48.743	4		148.28
			4	148.28
			4	148.28
02/09/2025	08:24:19.237	1		148.28
			1	148.28
			1	148.28
02/09/2025	08:23:13.651	3		148.30
			3	148.30
			3	148.30
02/09/2025	08:23:07.033	1		148.30
			1	148.30
			1	148.30
02/09/2025	08:22:27.227	15		148.30
			15	148.30
			15	148.30
02/09/2025	08:21:20.620	55		148.12
			55	148.12
			55	148.12
02/09/2025	08:19:34.317	435		148.30
			435	148.30
			435	148.30
02/09/2025	08:19:15.854	13		148.30
			13	148.30
			13	148.30
02/09/2025	08:18:31.077	3		148.30
			3	148.30
			3	148.30
02/09/2025	08:17:57.975	15		148.02
			15	148.02
			15	148.02
02/09/2025	08:17:33.863	274		148.22
			7	148.22
			267	148.22
			259	148.22
			15	148.22
02/09/2025	08:16:58.883	400		148.24
			400	148.24
			400	148.24
02/09/2025	08:16:58.832	400		148.24
			400	148.24
			400	148.24
02/09/2025	08:16:50.435	1		148.36
			1	148.36
			1	148.36
02/09/2025	08:16:49.932	31		148.36
			31	148.36
			31	148.36
02/09/2025	08:16:45.596	13		148.24
			13	148.24
			13	148.24
02/09/2025	08:16:33.134	3		148.24
			3	148.24
			3	148.24
02/09/2025	08:16:28.819	30		148.24
			30	148.24
			30	148.24
02/09/2025	08:16:11.908	1		148.36
			1	148.36
			1	148.36
02/09/2025	08:16:04.467	1		148.36
			1	148.36
			1	148.36
02/09/2025	08:16:03.160	1		148.36
			1	148.36
			1	148.36
02/09/2025	08:15:47.600	20		148.24
			20	148.24
			20	148.24
02/09/2025	08:15:43.957	45		148.36
			45	148.36
			45	148.36
02/09/2025	08:14:06.920	20		148.10
			20	148.10
			20	148.10
02/09/2025	08:13:02.017	2		148.36
			2	148.36
			2	148.36
02/09/2025	08:12:40.524	7		148.36
			7	148.36
			7	148.36
02/09/2025	08:12:22.958	41		148.10
			41	148.10
			41	148.10
02/09/2025	08:11:42.124	5		148.36
			5	148.36
			5	148.36
02/09/2025	08:11:07.211	2		148.38
			2	148.38
			2	148.38
02/09/2025	08:10:58.577	20		148.38
			20	148.38
			20	148.38
02/09/2025	08:10:26.002	2		148.38
			2	148.38
			2	148.38
02/09/2025	08:10:03.700	200		148.34
			200	148.34
			200	148.34
02/09/2025	08:09:44.357	400		148.32
			400	148.32
			400	148.32
02/09/2025	08:09:43.653	400		148.32
			400	148.32
			400	148.32
02/09/2025	08:09:13.154	1		148.26
			1	148.26
			1	148.26
02/09/2025	08:09:02.205	1		148.24
			1	148.24
			1	148.24
02/09/2025	08:08:34.470	17		148.10
			17	148.10
			17	148.10
02/09/2025	08:08:09.011	22		148.20
			7	148.20
			22	148.20
			10	148.20
			5	148.20
02/09/2025	08:08:03.434	500		148.20
			500	148.20
			500	148.20
02/09/2025	08:07:56.010	2		148.20
			2	148.20
			2	148.20
02/09/2025	08:07:27.061	135		148.10
			135	148.10
			135	148.10
02/09/2025	08:07:00.410	7		148.20
			7	148.20
			7	148.20
02/09/2025	08:06:49.070	50		148.10
			50	148.10
			50	148.10
02/09/2025	08:06:31.445	3		148.10
			3	148.10
			3	148.10
02/09/2025	08:06:17.364	6		148.20
			6	148.20
			6	148.20
02/09/2025	08:06:10.627	1		148.20
			1	148.20
			1	148.20
02/09/2025	08:06:03.915	20		148.14
			20	148.14
			20	148.14
02/09/2025	08:06:00.406	1		148.20
			1	148.20
			1	148.20
02/09/2025	08:05:55.636	8		148.10
			8	148.10
			8	148.10
02/09/2025	08:05:51.716	1		148.20
			1	148.20
			1	148.20
02/09/2025	08:05:47.491	1		148.10
			1	148.10
			1	148.10
02/09/2025	08:05:46.887	1		148.20
			1	148.20
			1	148.20
02/09/2025	08:05:44.976	7		148.20
			7	148.20
			7	148.20
02/09/2025	08:05:39.646	1		148.20
			1	148.20
			1	148.20
02/09/2025	08:05:15.902	30		148.10
			30	148.10
			30	148.10
02/09/2025	08:05:15.012	15		148.10
			15	148.10
			15	148.10
02/09/2025	08:05:01.810	3		148.10
			3	148.10
			3	148.10
02/09/2025	08:04:51.255	2		148.20
			2	148.20
			2	148.20
02/09/2025	08:04:40.293	1		148.20
			1	148.20
			1	148.20
02/09/2025	08:04:39.992	4		148.20
			4	148.20
			4	148.20
02/09/2025	08:04:21.886	1		148.18
			1	148.18
			1	148.18
02/09/2025	08:03:19.219	44		148.12
			44	148.12
			44	148.12
02/09/2025	08:03:09.883	1		148.18
			1	148.18
			1	148.18
02/09/2025	08:02:56.602	40		148.18
			40	148.18
			40	148.18
02/09/2025	08:02:45.517	9		148.10
			4	148.10
			5	148.10
			9	148.10
02/09/2025	08:02:14.423	500		148.10
			500	148.10
			500	148.10
02/09/2025	08:01:51.005	11		148.18
			11	148.18
			11	148.18
02/09/2025	08:00:55.690	1		148.10
			1	148.10
			1	148.10
02/09/2025	08:00:51.638	130		148.10
			130	148.10
			130	148.10
02/09/2025	08:00:46.738	1		148.10
			1	148.10
			1	148.10
02/09/2025	08:00:31.490	20		148.18
			20	148.18
			20	148.18
02/09/2025	08:00:07.707	111		148.18
			111	148.18
			111	148.18
02/09/2025	08:00:02.262	40		148.10
			40	148.10
			40	148.10
02/09/2025	07:59:41.143	4		148.18
			4	148.18
			4	148.18
02/09/2025	07:59:38.879	1		148.18
			1	148.18
			1	148.18
02/09/2025	07:59:15.042	4		148.10
			4	148.10
			4	148.10
02/09/2025	07:58:59.736	23		148.18
			23	148.18
			23	148.18
02/09/2025	07:58:43.359	13		148.18
			13	148.18
			13	148.18
02/09/2025	07:58:35.483	1		148.10
			1	148.10
			1	148.10
02/09/2025	07:58:13.667	9		148.10
			9	148.10
			9	148.10
02/09/2025	07:58:01.928	40		148.18
			40	148.18
			40	148.18
02/09/2025	07:57:54.189	15		148.18
			15	148.18
			15	148.18
02/09/2025	07:57:50.162	10		148.10
			10	148.10
			10	148.10
02/09/2025	07:57:46.742	10		148.10
			10	148.10
			10	148.10
02/09/2025	07:57:41.973	3		148.18
			3	148.18
			3	148.18
02/09/2025	07:57:13.705	15		148.18
			15	148.18
			15	148.18
02/09/2025	07:56:45.247	14		148.10
			14	148.10
			14	148.10
02/09/2025	07:55:59.424	57		148.10
			57	148.10
			57	148.10
02/09/2025	07:55:30.593	1		148.10
			1	148.10
			1	148.10
02/09/2025	07:55:25.043	20		148.18
			20	148.18
			20	148.18
02/09/2025	07:55:13.032	45		148.18
			45	148.18
			45	148.18
02/09/2025	07:54:59.270	58		148.18
			58	148.18
			58	148.18
02/09/2025	07:54:58.972	200		148.10
			200	148.10
			120	148.10
			70	148.10
			10	148.10
02/09/2025	07:54:54.802	35		148.18
			35	148.18
			35	148.18
02/09/2025	07:54:43.984	70		148.18
			70	148.18
			70	148.18
02/09/2025	07:54:32.824	50		148.18
			50	148.18
			50	148.18
02/09/2025	07:54:18.109	100		148.18
			100	148.18
			100	148.18
02/09/2025	07:54:16.170	20		148.18
			20	148.18
			20	148.18
02/09/2025	07:54:05.408	100		148.18
			100	148.18
			100	148.18
02/09/2025	07:53:52.199	302		148.18
			2	148.18
			300	148.18
			100	148.18
			200	148.18
			2	148.18
02/09/2025	07:52:31.657	500		148.10
			500	148.10
			500	148.10
02/09/2025	07:51:44.429	61		148.02
			36	148.02
			61	148.02
			25	148.02
02/09/2025	07:50:07.494	500		148.00
			500	148.00
			500	148.00
02/09/2025	07:49:59.092	40		148.00
			40	148.00
			40	148.00
02/09/2025	07:49:46.573	73		148.00
			73	148.00
			73	148.00
02/09/2025	07:49:31.223	50		148.00
			50	148.00
			50	148.00
02/09/2025	07:49:06.160	40		148.00
			40	148.00
			40	148.00
02/09/2025	07:48:50.771	42		147.86
			42	147.86
			42	147.86
02/09/2025	07:48:44.046	50		147.86
			50	147.86
			50	147.86
02/09/2025	07:47:49.549	10		147.86
			10	147.86
			10	147.86
02/09/2025	07:47:34.149	75		148.14
			75	148.14
			75	148.14
02/09/2025	07:47:12.344	33		147.86
			33	147.86
			33	147.86
02/09/2025	07:46:16.639	37		147.84
			37	147.84
			37	147.84
02/09/2025	07:46:11.378	5		147.84
			5	147.84
			5	147.84
02/09/2025	07:44:54.646	70		147.84
			70	147.84
			20	147.84
			50	147.84
02/09/2025	07:44:34.536	7		148.14
			7	148.14
			7	148.14
02/09/2025	07:43:28.012	2		147.84
			2	147.84
			2	147.84
02/09/2025	07:42:25.164	63		147.84
			63	147.84
			63	147.84
02/09/2025	07:41:56.352	5		147.84
			5	147.84
			5	147.84
02/09/2025	07:41:39.508	130		147.84
			130	147.84
			130	147.84
02/09/2025	07:40:35.515	10		147.84
			10	147.84
			10	147.84
02/09/2025	07:40:02.721	24		147.84
			24	147.84
			24	147.84
02/09/2025	07:39:42.535	115		147.84
			30	147.84
			67	147.84
			115	147.84
			8	147.84
			10	147.84
02/09/2025	07:38:58.951	25		148.14
			25	148.14
			25	148.14
02/09/2025	07:38:51.622	20		148.14
			20	148.14
			20	148.14
02/09/2025	07:37:43.161	4		147.84
			4	147.84
			4	147.84
02/09/2025	07:36:15.187	220		148.00
			70	148.00
			220	148.00
			50	148.00
			100	148.00
02/09/2025	07:36:04.602	124		148.02
			42	148.02
			82	148.02
			124	148.02
02/09/2025	07:36:01.442	10		148.18
			10	148.18
			10	148.18
02/09/2025	07:34:05.504	15		148.02
			15	148.02
			15	148.02
02/09/2025	07:33:01.836	2		148.18
			2	148.18
			2	148.18
02/09/2025	07:31:34.819	15		148.18
			15	148.18
			15	148.18
02/09/2025	07:31:05.808	1		148.02
			1	148.02
			1	148.02
02/09/2025	07:30:30.916	454		148.16
			6	148.16
			50	148.16
			25	148.16
			1	148.16
			5	148.16
			1	148.16
			2	148.16
			15	148.16
			7	148.16
			20	148.16
			1	148.16
			149	148.16
			2	148.16
			4	148.16
			6	148.16
			5	148.16
			10	148.16
			20	148.16
			107	148.16
			2	148.16
			3	148.16
			2	148.16
			2	148.16
			2	148.16
			7	148.16
			1	148.16
			5	148.16
			1	148.16
			7	148.16
			1	148.16
			4	148.16
			3	148.16
			3	148.16
			68	148.16
			15	148.16
			15	148.16
			3	148.16
			100	148.16
			3	148.16
			5	148.16
			20	148.16
			50	148.16
			50	148.16
			2	148.16
			10	148.16
			25	148.16
			11	148.16
			2	148.16
			40	148.16
			10	148.16

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: 1 766.50
Ask: 1 768.00
Volume: 13 528
+1.03%

Top 5 Turnover

Realtime Quotes
Last Update:
02/09/2025 @ 08:58:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice