Tradegate Exchange

Nvidia Corp.

831

693

100.16

Date	Time	Volume	Order Volume	Price
07/05/2025	12:20:56.517	60		100.16
			60	100.16
			60	100.16
07/05/2025	12:20:52.632	5		100.22
			5	100.22
			5	100.22
07/05/2025	12:20:39.421	5		100.16
			5	100.16
			5	100.16
07/05/2025	12:20:37.567	20		100.18
			20	100.18
			20	100.18
07/05/2025	12:20:04.561	500		100.16
			500	100.16
			500	100.16
07/05/2025	12:19:57.010	500		100.16
			500	100.16
			500	100.16
07/05/2025	12:19:54.381	20		100.22
			20	100.22
			20	100.22
07/05/2025	12:19:35.037	30		100.22
			30	100.22
			30	100.22
07/05/2025	12:19:18.549	24		100.22
			24	100.22
			24	100.22
07/05/2025	12:18:40.119	5		100.20
			5	100.20
			5	100.20
07/05/2025	12:18:36.525	100		100.20
			100	100.20
			100	100.20
07/05/2025	12:17:39.425	8		100.32
			8	100.32
			8	100.32
07/05/2025	12:17:18.776	150		100.26
			150	100.26
			150	100.26
07/05/2025	12:17:03.462	5		100.32
			5	100.32
			5	100.32
07/05/2025	12:16:53.504	3		100.32
			3	100.32
			3	100.32
07/05/2025	12:16:21.038	100		100.30
			100	100.30
			100	100.30
07/05/2025	12:16:18.992	50		100.36
			50	100.36
			50	100.36
07/05/2025	12:15:59.678	1		100.36
			1	100.36
			1	100.36
07/05/2025	12:14:55.875	1		100.34
			1	100.34
			1	100.34
07/05/2025	12:14:46.355	99		100.34
			99	100.34
			99	100.34
07/05/2025	12:14:42.671	3		100.34
			3	100.34
			3	100.34
07/05/2025	12:14:14.551	50		100.36
			50	100.36
			50	100.36
07/05/2025	12:14:13.200	2		100.36
			2	100.36
			2	100.36
07/05/2025	12:13:44.631	1		100.30
			1	100.30
			1	100.30
07/05/2025	12:13:41.208	3		100.30
			3	100.30
			3	100.30
07/05/2025	12:13:30.798	1		100.40
			1	100.40
			1	100.40
07/05/2025	12:12:50.621	5		100.30
			5	100.30
			5	100.30
07/05/2025	12:12:44.753	1		100.28
			1	100.28
			1	100.28
07/05/2025	12:11:23.784	4		100.24
			4	100.24
			4	100.24
07/05/2025	12:11:06.393	40		100.16
			40	100.16
			40	100.16
07/05/2025	12:10:53.934	15		100.14
			15	100.14
			15	100.14
07/05/2025	12:09:36.273	60		100.16
			60	100.16
			60	100.16
07/05/2025	12:09:21.433	100		100.16
			100	100.16
			100	100.16
07/05/2025	12:09:18.125	125		100.18
			125	100.18
			125	100.18
07/05/2025	12:08:25.407	90		100.26
			90	100.26
			90	100.26
07/05/2025	12:07:49.325	2		100.26
			2	100.26
			2	100.26
07/05/2025	12:06:08.842	5		100.26
			5	100.26
			5	100.26
07/05/2025	12:05:26.181	11		100.24
			11	100.24
			11	100.24
07/05/2025	12:04:58.288	1		100.18
			1	100.18
			1	100.18
07/05/2025	12:04:40.687	1		100.20
			1	100.20
			1	100.20
07/05/2025	12:03:56.907	5		100.26
			5	100.26
			5	100.26
07/05/2025	12:03:47.775	1		100.34
			1	100.34
			1	100.34
07/05/2025	12:03:07.215	500		100.32
			500	100.32
			500	100.32
07/05/2025	12:02:11.614	10		100.14
			10	100.14
			10	100.14
07/05/2025	12:02:10.221	3		100.14
			3	100.14
			3	100.14
07/05/2025	12:01:40.894	105		100.16
			105	100.16
			105	100.16
07/05/2025	12:01:12.038	20		100.20
			20	100.20
			20	100.20
07/05/2025	11:59:58.952	100		100.34
			50	100.34
			100	100.34
			50	100.34
07/05/2025	11:59:58.530	1		100.34
			1	100.34
			1	100.34
07/05/2025	11:59:35.919	10		100.34
			10	100.34
			10	100.34
07/05/2025	11:58:11.619	13		100.32
			13	100.32
			13	100.32
07/05/2025	11:57:24.355	2		100.32
			2	100.32
			2	100.32
07/05/2025	11:56:08.794	5		100.36
			5	100.36
			5	100.36
07/05/2025	11:56:03.945	4		100.38
			4	100.38
			4	100.38
07/05/2025	11:55:44.401	9		100.38
			9	100.38
			9	100.38
07/05/2025	11:55:26.370	1		100.38
			1	100.38
			1	100.38
07/05/2025	11:55:09.983	20		100.32
			20	100.32
			20	100.32
07/05/2025	11:54:33.350	400		100.32
			400	100.32
			400	100.32
07/05/2025	11:54:26.137	48		100.32
			48	100.32
			48	100.32
07/05/2025	11:54:20.702	18		100.36
			18	100.36
			18	100.36
07/05/2025	11:53:33.871	30		100.34
			30	100.34
			18	100.34
			12	100.34
07/05/2025	11:52:52.485	1		100.44
			1	100.44
			1	100.44
07/05/2025	11:52:44.642	1		100.44
			1	100.44
			1	100.44
07/05/2025	11:52:36.887	9		100.38
			9	100.38
			9	100.38
07/05/2025	11:52:24.759	3		100.36
			3	100.36
			3	100.36
07/05/2025	11:52:12.275	1		100.46
			1	100.46
			1	100.46
07/05/2025	11:51:31.333	33		100.42
			33	100.42
			33	100.42
07/05/2025	11:50:49.992	40		100.42
			40	100.42
			40	100.42
07/05/2025	11:49:30.985	2		100.36
			2	100.36
			2	100.36
07/05/2025	11:47:12.441	487		100.44
			487	100.44
			487	100.44
07/05/2025	11:47:10.756	14		100.44
			14	100.44
			14	100.44
07/05/2025	11:47:01.936	3		100.44
			3	100.44
			3	100.44
07/05/2025	11:46:56.792	10		100.44
			10	100.44
			10	100.44
07/05/2025	11:45:17.227	8		100.38
			8	100.38
			8	100.38
07/05/2025	11:45:11.012	15		100.40
			15	100.40
			15	100.40
07/05/2025	11:43:54.561	2		100.32
			2	100.32
			2	100.32
07/05/2025	11:43:29.950	3		100.34
			3	100.34
			3	100.34
07/05/2025	11:43:20.394	1		100.38
			1	100.38
			1	100.38
07/05/2025	11:43:07.910	1		100.36
			1	100.36
			1	100.36
07/05/2025	11:42:59.281	55		100.36
			55	100.36
			55	100.36
07/05/2025	11:42:58.476	3		100.36
			3	100.36
			3	100.36
07/05/2025	11:42:52.149	196		100.40
			4	100.40
			171	100.40
			25	100.40
			100	100.40
			50	100.40
			3	100.40
			39	100.40
07/05/2025	11:41:05.476	500		100.40
			500	100.40
			500	100.40
07/05/2025	11:40:46.509	1		100.42
			1	100.42
			1	100.42
07/05/2025	11:39:39.142	60		100.40
			60	100.40
			60	100.40
07/05/2025	11:38:26.061	150		100.32
			150	100.32
			150	100.32
07/05/2025	11:38:23.387	10		100.30
			10	100.30
			10	100.30
07/05/2025	11:38:06.470	1		100.32
			1	100.32
			1	100.32
07/05/2025	11:37:45.941	1		100.30
			1	100.30
			1	100.30
07/05/2025	11:37:45.212	179		100.28
			179	100.28
			179	100.28
07/05/2025	11:37:23.935	20		100.30
			20	100.30
			20	100.30
07/05/2025	11:37:19.164	1		100.32
			1	100.32
			1	100.32
07/05/2025	11:37:01.957	495		100.30
			495	100.30
			495	100.30
07/05/2025	11:36:55.778	5		100.30
			5	100.30
			5	100.30
07/05/2025	11:35:50.704	500		100.30
			500	100.30
			500	100.30
07/05/2025	11:34:58.521	22		100.26
			22	100.26
			22	100.26
07/05/2025	11:34:19.852	50		100.26
			50	100.26
			50	100.26
07/05/2025	11:33:53.928	47		100.24
			47	100.24
			47	100.24
07/05/2025	11:33:35.764	9		100.26
			9	100.26
			9	100.26
07/05/2025	11:32:50.471	490		100.24
			490	100.24
			490	100.24
07/05/2025	11:31:46.407	10		100.34
			10	100.34
			10	100.34
07/05/2025	11:31:40.923	66		100.32
			66	100.32
			66	100.32
07/05/2025	11:31:16.984	10		100.30
			10	100.30
			10	100.30
07/05/2025	11:31:11.622	20		100.34
			20	100.34
			20	100.34
07/05/2025	11:30:45.783	3		100.26
			3	100.26
			3	100.26
07/05/2025	11:30:10.788	3		100.28
			3	100.28
			3	100.28
07/05/2025	11:29:59.125	150		100.26
			150	100.26
			150	100.26
07/05/2025	11:29:52.035	1		100.30
			1	100.30
			1	100.30
07/05/2025	11:29:50.359	5		100.30
			5	100.30
			5	100.30
07/05/2025	11:29:44.806	11		100.32
			11	100.32
			11	100.32
07/05/2025	11:29:26.218	150		100.28
			150	100.28
			150	100.28
07/05/2025	11:29:21.746	1		100.28
			1	100.28
			1	100.28
07/05/2025	11:29:13.286	4		100.28
			4	100.28
			4	100.28
07/05/2025	11:28:45.826	100		100.32
			100	100.32
			100	100.32
07/05/2025	11:28:32.058	10		100.32
			10	100.32
			10	100.32
07/05/2025	11:28:22.915	108		100.26
			108	100.26
			108	100.26
07/05/2025	11:27:15.654	1		100.28
			1	100.28
			1	100.28
07/05/2025	11:27:07.883	4		100.30
			4	100.30
			4	100.30
07/05/2025	11:27:05.557	30		100.30
			30	100.30
			30	100.30
07/05/2025	11:26:54.302	3		100.24
			3	100.24
			3	100.24
07/05/2025	11:26:42.583	55		100.28
			55	100.28
			55	100.28
07/05/2025	11:26:37.807	11		100.24
			11	100.24
			11	100.24
07/05/2025	11:25:43.129	1		100.34
			1	100.34
			1	100.34
07/05/2025	11:25:20.546	2		100.40
			2	100.40
			2	100.40
07/05/2025	11:25:13.055	100		100.38
			100	100.38
			100	100.38
07/05/2025	11:24:32.165	20		100.28
			20	100.28
			20	100.28
07/05/2025	11:24:17.772	2		100.32
			2	100.32
			2	100.32
07/05/2025	11:24:01.968	1		100.24
			1	100.24
			1	100.24
07/05/2025	11:23:57.544	17		100.30
			17	100.30
			17	100.30
07/05/2025	11:23:57.063	2		100.24
			2	100.24
			2	100.24
07/05/2025	11:22:43.350	8		100.28
			8	100.28
			8	100.28
07/05/2025	11:21:28.471	50		100.32
			50	100.32
			50	100.32
07/05/2025	11:20:39.257	15		100.42
			15	100.42
			15	100.42
07/05/2025	11:19:47.901	30		100.42
			30	100.42
			30	100.42
07/05/2025	11:19:44.192	26		100.38
			26	100.38
			26	100.38
07/05/2025	11:19:27.145	1		100.46
			1	100.46
			1	100.46
07/05/2025	11:19:06.804	10		100.46
			10	100.46
			10	100.46
07/05/2025	11:18:35.953	150		100.40
			150	100.40
			150	100.40
07/05/2025	11:17:33.848	10		100.34
			10	100.34
			10	100.34
07/05/2025	11:17:24.216	150		100.34
			150	100.34
			150	100.34
07/05/2025	11:17:09.447	100		100.34
			100	100.34
			100	100.34
07/05/2025	11:16:49.410	100		100.34
			100	100.34
			100	100.34
07/05/2025	11:16:49.011	3		100.34
			3	100.34
			3	100.34
07/05/2025	11:16:44.653	100		100.34
			100	100.34
			100	100.34
07/05/2025	11:16:41.413	150		100.40
			150	100.40
			150	100.40
07/05/2025	11:16:20.710	70		100.34
			70	100.34
			70	100.34
07/05/2025	11:16:15.052	44		100.34
			44	100.34
			44	100.34
07/05/2025	11:15:38.318	30		100.34
			30	100.34
			30	100.34
07/05/2025	11:15:18.468	2		100.34
			2	100.34
			2	100.34
07/05/2025	11:14:45.155	2		100.40
			2	100.40
			2	100.40
07/05/2025	11:14:36.508	1		100.40
			1	100.40
			1	100.40
07/05/2025	11:14:19.302	40		100.42
			40	100.42
			40	100.42
07/05/2025	11:13:21.968	10		100.38
			10	100.38
			10	100.38
07/05/2025	11:13:13.960	10		100.38
			10	100.38
			7	100.38
			3	100.38
07/05/2025	11:11:31.879	500		100.36
			500	100.36
			500	100.36
07/05/2025	11:11:06.545	50		100.44
			50	100.44
			50	100.44
07/05/2025	11:10:40.415	1		100.50
			1	100.50
			1	100.50
07/05/2025	11:10:39.685	95		100.50
			95	100.50
			95	100.50
07/05/2025	11:10:14.234	500		100.52
			500	100.52
			500	100.52
07/05/2025	11:10:08.094	13		100.50
			13	100.50
			13	100.50
07/05/2025	11:09:18.032	7		100.50
			7	100.50
			7	100.50
07/05/2025	11:09:09.950	30		100.50
			30	100.50
			30	100.50
07/05/2025	11:07:54.886	119		100.46
			119	100.46
			116	100.46
			3	100.46
07/05/2025	11:07:35.847	200		100.36
			200	100.36
			195	100.36
			5	100.36
07/05/2025	11:06:44.689	50		100.44
			50	100.44
			50	100.44
07/05/2025	11:06:23.143	59		100.44
			59	100.44
			59	100.44
07/05/2025	11:06:02.485	20		100.44
			20	100.44
			20	100.44
07/05/2025	11:05:01.915	15		100.48
			15	100.48
			15	100.48
07/05/2025	11:04:54.857	15		100.50
			15	100.50
			15	100.50
07/05/2025	11:04:50.156	150		100.46
			1	100.46
			50	100.46
			18	100.46
			100	100.46
			131	100.46
07/05/2025	11:02:54.516	500		100.52
			500	100.52
			500	100.52
07/05/2025	11:02:54.373	500		100.52
			500	100.52
			500	100.52
07/05/2025	11:02:50.877	160		100.50
			160	100.50
			160	100.50
07/05/2025	11:02:34.879	50		100.52
			50	100.52
			50	100.52
07/05/2025	11:02:08.872	100		100.50
			100	100.50
			100	100.50
07/05/2025	11:02:08.770	50		100.50
			50	100.50
			50	100.50
07/05/2025	11:01:51.047	50		100.50
			50	100.50
			50	100.50
07/05/2025	11:01:10.259	35		100.50
			35	100.50
			35	100.50
07/05/2025	11:00:41.542	6		100.42
			6	100.42
			1	100.42
			5	100.42
07/05/2025	11:00:08.069	100		100.42
			100	100.42
			100	100.42
07/05/2025	10:59:43.597	10		100.48
			10	100.48
			10	100.48
07/05/2025	10:59:40.446	200		100.46
			200	100.46
			200	100.46
07/05/2025	10:58:51.762	20		100.44
			20	100.44
			20	100.44
07/05/2025	10:58:32.388	1		100.50
			1	100.50
			1	100.50
07/05/2025	10:58:24.655	8		100.50
			8	100.50
			8	100.50
07/05/2025	10:58:22.379	20		100.44
			20	100.44
			20	100.44
07/05/2025	10:58:02.155	250		100.50
			4	100.50
			246	100.50
			250	100.50
07/05/2025	10:57:53.111	1		100.50
			1	100.50
			1	100.50
07/05/2025	10:57:20.376	100		100.46
			100	100.46
			100	100.46
07/05/2025	10:57:19.499	150		100.46
			150	100.46
			150	100.46
07/05/2025	10:57:13.055	50		100.46
			50	100.46
			50	100.46
07/05/2025	10:56:48.590	10		100.48
			10	100.48
			10	100.48
07/05/2025	10:56:38.960	1		100.48
			1	100.48
			1	100.48
07/05/2025	10:56:37.785	101		100.42
			1	100.42
			1	100.42
			1	100.42
			5	100.42
			100	100.42
			94	100.42
07/05/2025	10:55:43.163	500		100.40
			487	100.40
			13	100.40
			500	100.40
07/05/2025	10:54:36.492	1		100.42
			1	100.42
			1	100.42
07/05/2025	10:54:27.832	1		100.42
			1	100.42
			1	100.42
07/05/2025	10:54:25.580	30		100.42
			30	100.42
			30	100.42
07/05/2025	10:53:44.522	4		100.36
			4	100.36
			4	100.36
07/05/2025	10:53:44.165	20		100.42
			20	100.42
			20	100.42
07/05/2025	10:53:34.198	1		100.38
			1	100.38
			1	100.38
07/05/2025	10:53:21.405	5		100.40
			5	100.40
			5	100.40
07/05/2025	10:52:58.053	100		100.34
			100	100.34
			100	100.34
07/05/2025	10:52:57.667	35		100.36
			35	100.36
			35	100.36
07/05/2025	10:52:51.928	4		100.40
			4	100.40
			4	100.40
07/05/2025	10:52:28.950	50		100.42
			50	100.42
			50	100.42
07/05/2025	10:52:09.890	10		100.38
			10	100.38
			10	100.38
07/05/2025	10:52:06.345	80		100.38
			80	100.38
			80	100.38
07/05/2025	10:51:58.426	1		100.38
			1	100.38
			1	100.38
07/05/2025	10:51:16.277	10		100.32
			10	100.32
			10	100.32
07/05/2025	10:50:35.772	20		100.30
			20	100.30
			20	100.30
07/05/2025	10:50:25.835	500		100.26
			500	100.26
			500	100.26
07/05/2025	10:50:05.222	1		100.26
			1	100.26
			1	100.26
07/05/2025	10:49:59.196	100		100.34
			100	100.34
			100	100.34
07/05/2025	10:48:59.160	10		100.36
			10	100.36
			10	100.36
07/05/2025	10:48:52.400	3		100.42
			3	100.42
			3	100.42
07/05/2025	10:48:35.146	50		100.36
			50	100.36
			50	100.36
07/05/2025	10:48:23.696	5		100.40
			5	100.40
			5	100.40
07/05/2025	10:48:19.553	1		100.40
			1	100.40
			1	100.40
07/05/2025	10:48:16.934	3		100.34
			3	100.34
			3	100.34
07/05/2025	10:48:14.157	10		100.34
			10	100.34
			10	100.34
07/05/2025	10:48:09.187	1		100.38
			1	100.38
			1	100.38
07/05/2025	10:47:53.485	1		100.36
			1	100.36
			1	100.36
07/05/2025	10:47:40.600	6		100.36
			6	100.36
			6	100.36
07/05/2025	10:47:39.706	38		100.30
			38	100.30
			38	100.30
07/05/2025	10:46:35.597	100		100.40
			100	100.40
			100	100.40
07/05/2025	10:46:25.066	10		100.34
			10	100.34
			10	100.34
07/05/2025	10:46:13.640	116		100.32
			116	100.32
			116	100.32
07/05/2025	10:46:08.103	1		100.36
			1	100.36
			1	100.36
07/05/2025	10:45:39.897	17		100.36
			17	100.36
			17	100.36
07/05/2025	10:45:32.423	7		100.30
			7	100.30
			7	100.30
07/05/2025	10:45:18.320	10		100.30
			10	100.30
			10	100.30
07/05/2025	10:45:11.344	2		100.30
			2	100.30
			2	100.30
07/05/2025	10:44:33.628	30		100.32
			30	100.32
			30	100.32
07/05/2025	10:44:28.558	20		100.32
			20	100.32
			20	100.32
07/05/2025	10:44:23.341	2		100.28
			2	100.28
			2	100.28
07/05/2025	10:44:14.830	1		100.34
			1	100.34
			1	100.34
07/05/2025	10:43:19.996	200		100.34
			200	100.34
			200	100.34
07/05/2025	10:43:00.693	10		100.44
			10	100.44
			10	100.44
07/05/2025	10:42:55.099	34		100.44
			34	100.44
			34	100.44
07/05/2025	10:42:54.191	50		100.48
			50	100.48
			50	100.48
07/05/2025	10:42:37.642	500		100.44
			500	100.44
			500	100.44
07/05/2025	10:41:47.403	100		100.48
			100	100.48
			100	100.48
07/05/2025	10:41:41.454	10		100.44
			10	100.44
			10	100.44
07/05/2025	10:41:05.295	7		100.38
			7	100.38
			7	100.38
07/05/2025	10:40:21.200	200		100.32
			200	100.32
			200	100.32
07/05/2025	10:39:56.262	100		100.34
			100	100.34
			100	100.34
07/05/2025	10:39:38.512	150		100.32
			150	100.32
			150	100.32
07/05/2025	10:39:36.030	100		100.38
			100	100.38
			100	100.38
07/05/2025	10:38:23.560	4		100.28
			4	100.28
			4	100.28
07/05/2025	10:38:10.392	2		100.34
			2	100.34
			2	100.34
07/05/2025	10:38:07.510	1		100.36
			1	100.36
			1	100.36
07/05/2025	10:38:01.366	1		100.36
			1	100.36
			1	100.36
07/05/2025	10:37:58.735	5		100.38
			5	100.38
			5	100.38
07/05/2025	10:37:51.869	20		100.38
			20	100.38
			20	100.38
07/05/2025	10:37:50.275	100		100.40
			100	100.40
			100	100.40
07/05/2025	10:37:41.042	2		100.44
			2	100.44
			2	100.44
07/05/2025	10:37:13.633	77		100.42
			77	100.42
			77	100.42
07/05/2025	10:36:46.525	13		100.44
			13	100.44
			13	100.44
07/05/2025	10:36:13.575	3		100.50
			3	100.50
			3	100.50
07/05/2025	10:35:47.114	30		100.44
			30	100.44
			30	100.44
07/05/2025	10:35:38.878	3		100.36
			3	100.36
			3	100.36
07/05/2025	10:35:09.503	1		100.42
			1	100.42
			1	100.42
07/05/2025	10:34:42.937	1		100.42
			1	100.42
			1	100.42
07/05/2025	10:34:38.076	240		100.36
			240	100.36
			240	100.36
07/05/2025	10:34:26.847	510		100.34
			500	100.34
			10	100.34
			510	100.34
07/05/2025	10:34:21.458	500		100.36
			500	100.36
			500	100.36
07/05/2025	10:34:07.636	500		100.40
			500	100.40
			500	100.40
07/05/2025	10:34:03.479	1		100.42
			1	100.42
			1	100.42
07/05/2025	10:33:43.932	23		100.42
			23	100.42
			23	100.42
07/05/2025	10:33:12.369	20		100.40
			20	100.40
			20	100.40
07/05/2025	10:33:08.951	1		100.44
			1	100.44
			1	100.44
07/05/2025	10:32:43.080	20		100.38
			20	100.38
			20	100.38
07/05/2025	10:32:34.801	21		100.34
			21	100.34
			21	100.34
07/05/2025	10:30:55.317	20		100.34
			20	100.34
			20	100.34
07/05/2025	10:30:25.427	1		100.36
			1	100.36
			1	100.36
07/05/2025	10:29:39.367	5		100.36
			5	100.36
			5	100.36
07/05/2025	10:29:02.579	70		100.36
			70	100.36
			70	100.36
07/05/2025	10:28:45.630	50		100.30
			50	100.30
			50	100.30
07/05/2025	10:27:06.615	79		100.20
			79	100.20
			79	100.20
07/05/2025	10:26:31.513	2		100.16
			2	100.16
			2	100.16
07/05/2025	10:25:54.049	5		100.12
			5	100.12
			5	100.12
07/05/2025	10:25:33.762	15		100.06
			15	100.06
			15	100.06
07/05/2025	10:25:07.677	50		100.04
			50	100.04
			50	100.04
07/05/2025	10:25:00.887	9		100.06
			9	100.06
			9	100.06
07/05/2025	10:24:40.469	20		100.02
			20	100.02
			20	100.02
07/05/2025	10:24:27.741	100		100.04
			100	100.04
			100	100.04
07/05/2025	10:24:19.195	290		99.97
			290	99.97
			290	99.97
07/05/2025	10:24:19.130	25		99.97
			25	99.97
			2	99.97
			23	99.97
07/05/2025	10:23:57.570	50		100.04
			50	100.04
			50	100.04
07/05/2025	10:23:31.859	15		100.10
			15	100.10
			15	100.10
07/05/2025	10:23:21.148	193		100.10
			193	100.10
			193	100.10
07/05/2025	10:23:14.849	29		100.10
			29	100.10
			29	100.10
07/05/2025	10:23:13.726	20		100.10
			20	100.10
			20	100.10
07/05/2025	10:23:08.459	1		100.08
			1	100.08
			1	100.08
07/05/2025	10:22:45.770	16		100.00
			16	100.00
			16	100.00
07/05/2025	10:22:17.871	50		100.04
			5	100.04
			45	100.04
			50	100.04
07/05/2025	10:21:44.513	15		100.16
			15	100.16
			15	100.16
07/05/2025	10:21:42.022	3		100.10
			3	100.10
			3	100.10
07/05/2025	10:21:34.713	100		100.14
			100	100.14
			100	100.14
07/05/2025	10:21:02.401	1		100.16
			1	100.16
			1	100.16
07/05/2025	10:20:50.055	2		100.16
			2	100.16
			2	100.16
07/05/2025	10:20:47.756	10		100.16
			10	100.16
			10	100.16
07/05/2025	10:20:16.131	1		100.20
			1	100.20
			1	100.20
07/05/2025	10:19:21.705	1		100.10
			1	100.10
			1	100.10
07/05/2025	10:18:53.399	10		100.12
			10	100.12
			10	100.12
07/05/2025	10:18:37.750	10		100.16
			10	100.16
			10	100.16
07/05/2025	10:18:09.909	275		100.06
			275	100.06
			275	100.06
07/05/2025	10:17:58.457	548		100.00
			50	100.00
			498	100.00
			546	100.00
			2	100.00
07/05/2025	10:17:53.693	500		100.00
			257	100.00
			500	100.00
			9	100.00
			50	100.00
			29	100.00
			155	100.00
07/05/2025	10:16:46.780	20		100.10
			20	100.10
			20	100.10
07/05/2025	10:16:39.730	1		100.20
			1	100.20
			1	100.20
07/05/2025	10:16:26.522	4 240		100.20
			690	100.20
			3 550	100.20
			4 240	100.20
07/05/2025	10:16:11.418	500		100.20
			500	100.20
			500	100.20
07/05/2025	10:15:35.237	500		100.20
			350	100.20
			500	100.20
			150	100.20
07/05/2025	10:15:25.258	20		100.26
			20	100.26
			20	100.26
07/05/2025	10:14:46.251	150		100.24
			150	100.24
			150	100.24
07/05/2025	10:14:41.258	85		100.22
			85	100.22
			85	100.22
07/05/2025	10:13:51.137	1		100.22
			1	100.22
			1	100.22
07/05/2025	10:12:59.620	30		100.30
			30	100.30
			30	100.30
07/05/2025	10:12:16.987	1		100.24
			1	100.24
			1	100.24
07/05/2025	10:11:36.193	60		100.30
			60	100.30
			60	100.30
07/05/2025	10:11:30.551	3		100.28
			3	100.28
			3	100.28

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: 1 645.50
Volume: 50 325
-0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 12:20:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice