Tradegate Exchange

Nvidia Corp.

686

540

147.80

Date	Time	Volume	Order Volume	Price
02/09/2025	10:22:58.857	525		147.80
			25	147.80
			500	147.80
			525	147.80
02/09/2025	10:22:15.584	4		147.92
			4	147.92
			4	147.92
02/09/2025	10:21:46.287	2		147.86
			2	147.86
			2	147.86
02/09/2025	10:21:29.167	2		147.86
			2	147.86
			2	147.86
02/09/2025	10:20:42.787	1		147.80
			1	147.80
			1	147.80
02/09/2025	10:20:19.638	12		147.68
			12	147.68
			12	147.68
02/09/2025	10:19:33.045	1		147.60
			1	147.60
			1	147.60
02/09/2025	10:19:16.312	50		147.52
			50	147.52
			50	147.52
02/09/2025	10:19:11.189	80		147.50
			50	147.50
			80	147.50
			30	147.50
02/09/2025	10:18:36.877	5		147.48
			5	147.48
			5	147.48
02/09/2025	10:18:20.144	2		147.40
			2	147.40
			2	147.40
02/09/2025	10:18:13.544	5		147.48
			5	147.48
			5	147.48
02/09/2025	10:17:31.786	3		147.34
			3	147.34
			3	147.34
02/09/2025	10:17:19.615	20		147.38
			20	147.38
			20	147.38
02/09/2025	10:17:08.039	1		147.46
			1	147.46
			1	147.46
02/09/2025	10:16:47.719	2		147.44
			2	147.44
			2	147.44
02/09/2025	10:15:50.250	2		147.28
			2	147.28
			2	147.28
02/09/2025	10:15:29.157	5		147.20
			5	147.20
			5	147.20
02/09/2025	10:15:27.822	1		147.26
			1	147.26
			1	147.26
02/09/2025	10:15:19.510	35		147.14
			35	147.14
			35	147.14
02/09/2025	10:15:15.615	127		147.10
			127	147.10
			127	147.10
02/09/2025	10:15:14.635	154		147.02
			154	147.02
			154	147.02
02/09/2025	10:15:14.467	506		147.02
			1	147.02
			500	147.02
			491	147.02
			5	147.02
			15	147.02
02/09/2025	10:14:39.848	500		147.06
			500	147.06
			500	147.06
02/09/2025	10:14:38.058	15		147.04
			15	147.04
			1	147.04
			14	147.04
02/09/2025	10:14:38.001	1		147.04
			1	147.04
			1	147.04
02/09/2025	10:14:26.834	27		147.14
			27	147.14
			27	147.14
02/09/2025	10:14:25.700	181		147.16
			181	147.16
			181	147.16
02/09/2025	10:14:14.669	3		147.14
			3	147.14
			3	147.14
02/09/2025	10:14:13.955	10		147.20
			10	147.20
			10	147.20
02/09/2025	10:14:12.372	19		147.20
			19	147.20
			19	147.20
02/09/2025	10:14:05.123	5		147.24
			5	147.24
			5	147.24
02/09/2025	10:13:57.065	1		147.22
			1	147.22
			1	147.22
02/09/2025	10:13:28.458	2		147.34
			2	147.34
			2	147.34
02/09/2025	10:13:08.064	1		147.44
			1	147.44
			1	147.44
02/09/2025	10:12:58.715	2		147.40
			2	147.40
			2	147.40
02/09/2025	10:12:56.310	150		147.34
			150	147.34
			150	147.34
02/09/2025	10:12:44.695	48		147.38
			48	147.38
			48	147.38
02/09/2025	10:12:42.568	4		147.46
			4	147.46
			4	147.46
02/09/2025	10:12:40.022	136		147.38
			136	147.38
			70	147.38
			66	147.38
02/09/2025	10:12:39.708	848		147.38
			3	147.38
			35	147.38
			308	147.38
			35	147.38
			825	147.38
			50	147.38
			35	147.38
			50	147.38
			15	147.38
			20	147.38
			15	147.38
			50	147.38
			13	147.38
			200	147.38
			7	147.38
			35	147.38
02/09/2025	10:12:06.201	500		147.56
			500	147.56
			500	147.56
02/09/2025	10:12:01.520	47		147.68
			47	147.68
			47	147.68
02/09/2025	10:11:59.756	1		147.66
			1	147.66
			1	147.66
02/09/2025	10:11:56.120	20		147.58
			20	147.58
			20	147.58
02/09/2025	10:11:49.643	20		147.66
			20	147.66
			20	147.66
02/09/2025	10:11:48.550	13		147.58
			13	147.58
			13	147.58
02/09/2025	10:11:09.842	18		147.70
			18	147.70
			18	147.70
02/09/2025	10:10:37.218	100		147.72
			100	147.72
			100	147.72
02/09/2025	10:09:35.518	7		147.68
			7	147.68
			7	147.68
02/09/2025	10:09:26.166	91		147.62
			91	147.62
			91	147.62
02/09/2025	10:09:19.932	15		147.66
			15	147.66
			15	147.66
02/09/2025	10:09:15.717	80		147.66
			80	147.66
			80	147.66
02/09/2025	10:08:48.605	7		147.80
			7	147.80
			7	147.80
02/09/2025	10:08:42.969	5		147.70
			5	147.70
			5	147.70
02/09/2025	10:08:34.216	44		147.70
			44	147.70
			44	147.70
02/09/2025	10:07:59.408	1		147.86
			1	147.86
			1	147.86
02/09/2025	10:07:03.133	24		147.96
			24	147.96
			24	147.96
02/09/2025	10:06:48.680	60		148.00
			60	148.00
			60	148.00
02/09/2025	10:06:37.913	2		147.92
			2	147.92
			2	147.92
02/09/2025	10:06:37.057	250		148.00
			250	148.00
			250	148.00
02/09/2025	10:06:13.194	15		147.88
			15	147.88
			15	147.88
02/09/2025	10:06:09.518	10		147.92
			10	147.92
			10	147.92
02/09/2025	10:05:39.586	5		147.84
			5	147.84
			5	147.84
02/09/2025	10:05:30.405	13		147.86
			13	147.86
			13	147.86
02/09/2025	10:05:27.067	50		147.88
			50	147.88
			50	147.88
02/09/2025	10:05:24.279	18		147.88
			18	147.88
			18	147.88
02/09/2025	10:05:19.074	500		147.88
			495	147.88
			500	147.88
			1	147.88
			4	147.88
02/09/2025	10:04:41.139	500		148.06
			500	148.06
			500	148.06
02/09/2025	10:04:29.155	1		148.12
			1	148.12
			1	148.12
02/09/2025	10:04:23.264	50		148.06
			50	148.06
			50	148.06
02/09/2025	10:04:00.061	500		148.04
			500	148.04
			500	148.04
02/09/2025	10:03:57.570	33		148.06
			33	148.06
			33	148.06
02/09/2025	10:03:53.037	4		148.00
			4	148.00
			4	148.00
02/09/2025	10:03:49.724	40		148.02
			40	148.02
			40	148.02
02/09/2025	10:03:34.824	1		147.92
			1	147.92
			1	147.92
02/09/2025	10:03:34.020	2		148.02
			2	148.02
			2	148.02
02/09/2025	10:03:32.115	3		147.92
			3	147.92
			3	147.92
02/09/2025	10:03:17.442	15		148.06
			15	148.06
			15	148.06
02/09/2025	10:03:16.426	50		148.06
			50	148.06
			50	148.06
02/09/2025	10:03:05.608	150		147.92
			150	147.92
			150	147.92
02/09/2025	10:02:59.636	13		147.96
			13	147.96
			13	147.96
02/09/2025	10:02:53.992	27		147.96
			27	147.96
			27	147.96
02/09/2025	10:02:33.822	106		148.00
			106	148.00
			106	148.00
02/09/2025	10:02:22.178	5		148.02
			5	148.02
			5	148.02
02/09/2025	10:01:33.362	6		148.12
			6	148.12
			6	148.12
02/09/2025	10:01:03.110	2		148.24
			2	148.24
			2	148.24
02/09/2025	10:00:59.940	39		148.22
			39	148.22
			39	148.22
02/09/2025	10:00:58.004	414		148.12
			414	148.12
			414	148.12
02/09/2025	10:00:50.809	500		148.12
			500	148.12
			500	148.12
02/09/2025	10:00:50.663	3 072		148.02
			90	148.02
			325	148.02
			572	148.02
			1 500	148.02
			100	148.02
			159	148.02
			500	148.02
			15	148.02
			500	148.02
			1 997	148.02
			386	148.02
02/09/2025	10:00:00.753	500		147.80
			500	147.80
			500	147.80
02/09/2025	10:00:00.563	13		147.78
			13	147.78
			13	147.78
02/09/2025	09:59:55.804	100		147.70
			100	147.70
			100	147.70
02/09/2025	09:59:50.849	22		147.64
			12	147.64
			22	147.64
			10	147.64
02/09/2025	09:59:26.522	36		147.70
			36	147.70
			36	147.70
02/09/2025	09:59:19.777	1		147.70
			1	147.70
			1	147.70
02/09/2025	09:59:15.244	2		147.70
			2	147.70
			2	147.70
02/09/2025	09:59:02.464	10		147.64
			10	147.64
			10	147.64
02/09/2025	09:58:59.869	1		147.70
			1	147.70
			1	147.70
02/09/2025	09:58:55.240	180		147.66
			180	147.66
			180	147.66
02/09/2025	09:58:38.750	400		147.64
			400	147.64
			400	147.64
02/09/2025	09:58:36.878	400		147.64
			400	147.64
			400	147.64
02/09/2025	09:58:34.331	502		147.60
			422	147.60
			500	147.60
			80	147.60
			2	147.60
02/09/2025	09:58:23.204	400		147.64
			100	147.64
			300	147.64
			400	147.64
02/09/2025	09:58:20.516	12		147.64
			12	147.64
			12	147.64
02/09/2025	09:58:16.644	500		147.64
			120	147.64
			380	147.64
			500	147.64
02/09/2025	09:58:02.927	37		147.68
			37	147.68
			37	147.68
02/09/2025	09:58:01.727	3		147.68
			3	147.68
			3	147.68
02/09/2025	09:58:01.348	25		147.70
			25	147.70
			25	147.70
02/09/2025	09:57:59.855	1 160		147.68
			1 160	147.68
			1 160	147.68
02/09/2025	09:57:43.234	200		147.74
			200	147.74
			200	147.74
02/09/2025	09:57:39.017	20		147.70
			20	147.70
			20	147.70
02/09/2025	09:57:35.012	58		147.70
			58	147.70
			58	147.70
02/09/2025	09:57:33.168	2		147.74
			2	147.74
			2	147.74
02/09/2025	09:57:11.313	10		147.68
			10	147.68
			10	147.68
02/09/2025	09:57:11.070	150		147.76
			20	147.76
			100	147.76
			30	147.76
			150	147.76
02/09/2025	09:57:00.029	1		147.66
			1	147.66
			1	147.66
02/09/2025	09:56:57.921	1		147.76
			1	147.76
			1	147.76
02/09/2025	09:56:52.475	283		147.70
			183	147.70
			100	147.70
			283	147.70
02/09/2025	09:56:46.817	60		147.64
			60	147.64
			60	147.64
02/09/2025	09:56:42.637	80		147.70
			80	147.70
			80	147.70
02/09/2025	09:56:33.048	200		147.66
			200	147.66
			200	147.66
02/09/2025	09:56:32.232	1		147.66
			1	147.66
			1	147.66
02/09/2025	09:56:28.684	165		147.66
			165	147.66
			165	147.66
02/09/2025	09:55:50.181	3		147.66
			3	147.66
			3	147.66
02/09/2025	09:55:11.888	3		147.68
			3	147.68
			3	147.68
02/09/2025	09:54:57.900	21		147.58
			21	147.58
			21	147.58
02/09/2025	09:54:57.127	75		147.58
			75	147.58
			75	147.58
02/09/2025	09:54:50.052	7		147.60
			7	147.60
			7	147.60
02/09/2025	09:54:43.710	50		147.58
			50	147.58
			50	147.58
02/09/2025	09:54:39.189	1		147.70
			1	147.70
			1	147.70
02/09/2025	09:54:29.355	150		147.58
			100	147.58
			50	147.58
			89	147.58
			15	147.58
			25	147.58
			21	147.58
02/09/2025	09:53:24.952	500		147.58
			500	147.58
			500	147.58
02/09/2025	09:52:44.486	32		147.72
			32	147.72
			32	147.72
02/09/2025	09:52:33.037	1		147.72
			1	147.72
			1	147.72
02/09/2025	09:52:25.736	60		147.60
			60	147.60
			57	147.60
			3	147.60
02/09/2025	09:52:20.032	20		147.68
			20	147.68
			20	147.68
02/09/2025	09:52:10.107	200		147.70
			200	147.70
			200	147.70
02/09/2025	09:52:03.268	30		147.72
			30	147.72
			30	147.72
02/09/2025	09:51:55.064	2		147.74
			2	147.74
			2	147.74
02/09/2025	09:51:46.291	500		147.74
			500	147.74
			500	147.74
02/09/2025	09:51:43.679	500		147.72
			500	147.72
			500	147.72
02/09/2025	09:51:43.350	20		147.72
			20	147.72
			20	147.72
02/09/2025	09:51:38.890	15		147.72
			15	147.72
			15	147.72
02/09/2025	09:51:33.997	200		147.72
			200	147.72
			200	147.72
02/09/2025	09:51:32.119	14		147.80
			14	147.80
			14	147.80
02/09/2025	09:51:19.597	6		147.76
			6	147.76
			6	147.76
02/09/2025	09:51:19.267	499		147.76
			499	147.76
			499	147.76
02/09/2025	09:51:04.765	500		147.76
			500	147.76
			500	147.76
02/09/2025	09:51:02.317	1		147.76
			1	147.76
			1	147.76
02/09/2025	09:50:29.427	500		147.76
			500	147.76
			500	147.76
02/09/2025	09:50:14.710	20		147.86
			20	147.86
			20	147.86
02/09/2025	09:50:07.538	1		147.90
			1	147.90
			1	147.90
02/09/2025	09:50:01.008	220		147.82
			220	147.82
			220	147.82
02/09/2025	09:49:55.697	199		147.82
			199	147.82
			199	147.82
02/09/2025	09:49:55.654	500		147.82
			500	147.82
			500	147.82
02/09/2025	09:49:52.987	166		147.84
			166	147.84
			166	147.84
02/09/2025	09:49:52.084	9		147.84
			9	147.84
			9	147.84
02/09/2025	09:49:46.260	400		147.84
			400	147.84
			400	147.84
02/09/2025	09:49:27.709	350		147.82
			350	147.82
			350	147.82
02/09/2025	09:49:05.104	125		147.96
			125	147.96
			125	147.96
02/09/2025	09:48:52.294	500		147.86
			500	147.86
			450	147.86
			35	147.86
			15	147.86
02/09/2025	09:48:47.680	2		147.86
			2	147.86
			2	147.86
02/09/2025	09:48:38.946	1		147.98
			1	147.98
			1	147.98
02/09/2025	09:48:25.614	165		147.98
			165	147.98
			165	147.98
02/09/2025	09:48:02.024	1		147.98
			1	147.98
			1	147.98
02/09/2025	09:47:30.177	100		147.98
			100	147.98
			100	147.98
02/09/2025	09:47:30.008	15		147.98
			15	147.98
			15	147.98
02/09/2025	09:47:24.203	1		148.04
			1	148.04
			1	148.04
02/09/2025	09:47:12.422	2		148.08
			2	148.08
			2	148.08
02/09/2025	09:46:36.477	6		148.00
			6	148.00
			6	148.00
02/09/2025	09:46:31.947	400		148.00
			22	148.00
			32	148.00
			33	148.00
			10	148.00
			34	148.00
			8	148.00
			156	148.00
			400	148.00
			100	148.00
			5	148.00
02/09/2025	09:46:25.299	500		148.08
			500	148.08
			500	148.08
02/09/2025	09:45:44.608	5		148.08
			5	148.08
			5	148.08
02/09/2025	09:45:30.220	1 585		148.12
			1 585	148.12
			1 585	148.12
02/09/2025	09:45:18.175	500		148.14
			500	148.14
			500	148.14
02/09/2025	09:45:01.667	3		148.14
			3	148.14
			3	148.14
02/09/2025	09:44:52.299	1		148.18
			1	148.18
			1	148.18
02/09/2025	09:44:37.107	500		148.14
			500	148.14
			500	148.14
02/09/2025	09:44:30.306	500		148.14
			500	148.14
			500	148.14
02/09/2025	09:44:14.214	500		148.14
			500	148.14
			500	148.14
02/09/2025	09:44:14.081	25		148.20
			25	148.20
			25	148.20
02/09/2025	09:43:28.935	13		148.26
			13	148.26
			13	148.26
02/09/2025	09:43:28.851	10		148.26
			10	148.26
			10	148.26
02/09/2025	09:43:18.615	11		148.14
			11	148.14
			11	148.14
02/09/2025	09:43:15.629	359		148.28
			357	148.28
			359	148.28
			1	148.28
			1	148.28
02/09/2025	09:42:10.703	400		148.30
			400	148.30
			400	148.30
02/09/2025	09:42:10.002	457		148.30
			357	148.30
			457	148.30
			100	148.30
02/09/2025	09:41:54.845	26		148.30
			26	148.30
			26	148.30
02/09/2025	09:41:06.651	1		148.32
			1	148.32
			1	148.32
02/09/2025	09:39:27.145	20		148.34
			20	148.34
			20	148.34
02/09/2025	09:39:23.026	1		148.46
			1	148.46
			1	148.46
02/09/2025	09:38:55.770	30		148.38
			30	148.38
			30	148.38
02/09/2025	09:38:55.192	300		148.48
			300	148.48
			300	148.48
02/09/2025	09:38:51.649	12		148.48
			12	148.48
			12	148.48
02/09/2025	09:38:33.457	50		148.34
			50	148.34
			50	148.34
02/09/2025	09:38:17.024	1		148.46
			1	148.46
			1	148.46
02/09/2025	09:37:55.900	300		148.44
			300	148.44
			300	148.44
02/09/2025	09:36:55.204	1		148.44
			1	148.44
			1	148.44
02/09/2025	09:36:44.847	70		148.44
			70	148.44
			70	148.44
02/09/2025	09:35:54.692	10		148.36
			10	148.36
			10	148.36
02/09/2025	09:35:53.416	1		148.44
			1	148.44
			1	148.44
02/09/2025	09:35:43.262	200		148.44
			200	148.44
			200	148.44
02/09/2025	09:35:27.744	30		148.48
			30	148.48
			30	148.48
02/09/2025	09:35:17.941	10		148.48
			10	148.48
			10	148.48
02/09/2025	09:35:10.913	65		148.48
			65	148.48
			65	148.48
02/09/2025	09:34:42.236	3		148.38
			3	148.38
			3	148.38
02/09/2025	09:34:32.807	3		148.36
			3	148.36
			3	148.36
02/09/2025	09:34:19.626	4		148.46
			4	148.46
			4	148.46
02/09/2025	09:34:17.718	1		148.46
			1	148.46
			1	148.46
02/09/2025	09:34:09.735	2		148.36
			2	148.36
			2	148.36
02/09/2025	09:34:08.840	3		148.46
			3	148.46
			3	148.46
02/09/2025	09:34:01.970	2		148.44
			2	148.44
			2	148.44
02/09/2025	09:33:47.345	2		148.34
			2	148.34
			2	148.34
02/09/2025	09:33:35.462	14		148.44
			14	148.44
			14	148.44
02/09/2025	09:33:03.806	100		148.44
			100	148.44
			100	148.44
02/09/2025	09:33:03.094	10		148.32
			10	148.32
			10	148.32
02/09/2025	09:32:58.953	35		148.44
			35	148.44
			35	148.44
02/09/2025	09:32:40.605	38		148.46
			38	148.46
			38	148.46
02/09/2025	09:31:17.438	14		148.46
			14	148.46
			14	148.46
02/09/2025	09:30:14.317	15		148.36
			15	148.36
			15	148.36
02/09/2025	09:30:13.369	7		148.48
			7	148.48
			7	148.48
02/09/2025	09:29:58.189	101		148.40
			101	148.40
			101	148.40
02/09/2025	09:29:57.159	1		148.44
			1	148.44
			1	148.44
02/09/2025	09:29:53.638	1		148.44
			1	148.44
			1	148.44
02/09/2025	09:29:43.994	44		148.34
			44	148.34
			44	148.34
02/09/2025	09:29:30.704	1		148.30
			1	148.30
			1	148.30
02/09/2025	09:29:29.699	1		148.42
			1	148.42
			1	148.42
02/09/2025	09:29:28.437	300		148.30
			300	148.30
			300	148.30
02/09/2025	09:29:22.145	13		148.40
			13	148.40
			13	148.40
02/09/2025	09:28:38.432	150		148.24
			150	148.24
			150	148.24
02/09/2025	09:28:38.343	400		148.22
			400	148.22
			400	148.22
02/09/2025	09:28:07.899	20		148.18
			20	148.18
			20	148.18
02/09/2025	09:27:06.255	26		148.14
			26	148.14
			26	148.14
02/09/2025	09:26:46.511	50		148.14
			50	148.14
			50	148.14
02/09/2025	09:26:30.211	168		148.14
			168	148.14
			168	148.14
02/09/2025	09:26:02.692	6		148.14
			6	148.14
			6	148.14
02/09/2025	09:25:53.179	6		148.14
			6	148.14
			6	148.14
02/09/2025	09:25:41.472	202		148.26
			187	148.26
			15	148.26
			202	148.26
02/09/2025	09:25:20.839	3		148.26
			3	148.26
			3	148.26
02/09/2025	09:25:11.811	1		148.16
			1	148.16
			1	148.16
02/09/2025	09:25:11.039	3		148.14
			3	148.14
			3	148.14
02/09/2025	09:24:42.762	13		148.24
			13	148.24
			13	148.24
02/09/2025	09:24:26.855	320		148.28
			320	148.28
			320	148.28
02/09/2025	09:24:12.501	13		148.30
			13	148.30
			13	148.30
02/09/2025	09:24:04.939	3		148.28
			3	148.28
			3	148.28
02/09/2025	09:22:47.250	70		148.32
			1	148.32
			69	148.32
			70	148.32
02/09/2025	09:22:19.847	122		148.24
			122	148.24
			122	148.24
02/09/2025	09:22:15.561	97		148.22
			97	148.22
			97	148.22
02/09/2025	09:21:53.797	500		148.22
			500	148.22
			500	148.22
02/09/2025	09:21:15.529	53		148.34
			53	148.34
			53	148.34
02/09/2025	09:20:41.380	1		148.22
			1	148.22
			1	148.22
02/09/2025	09:20:24.667	15		148.20
			15	148.20
			15	148.20
02/09/2025	09:19:59.950	11		148.20
			11	148.20
			11	148.20
02/09/2025	09:19:53.226	7		148.22
			7	148.22
			7	148.22
02/09/2025	09:19:47.168	20		148.22
			20	148.22
			20	148.22
02/09/2025	09:19:29.768	11		148.30
			11	148.30
			11	148.30
02/09/2025	09:19:04.804	50		148.30
			50	148.30
			50	148.30
02/09/2025	09:18:43.684	5		148.30
			5	148.30
			5	148.30
02/09/2025	09:18:32.031	8		148.16
			8	148.16
			8	148.16
02/09/2025	09:17:31.777	3		148.16
			3	148.16
			3	148.16
02/09/2025	09:17:16.618	3		148.28
			3	148.28
			3	148.28
02/09/2025	09:17:16.022	20		148.28
			20	148.28
			20	148.28
02/09/2025	09:17:05.304	1		148.28
			1	148.28
			1	148.28
02/09/2025	09:15:48.501	49		148.16
			49	148.16
			49	148.16
02/09/2025	09:15:41.357	10		148.14
			10	148.14
			8	148.14
			1	148.14
			1	148.14
02/09/2025	09:14:01.326	483		148.14
			483	148.14
			483	148.14
02/09/2025	09:13:58.021	10		148.24
			10	148.24
			10	148.24
02/09/2025	09:13:56.721	1		148.24
			1	148.24
			1	148.24
02/09/2025	09:11:56.980	60		148.16
			60	148.16
			60	148.16
02/09/2025	09:10:37.134	100		148.20
			100	148.20
			100	148.20
02/09/2025	09:09:39.160	7		148.22
			7	148.22
			7	148.22
02/09/2025	09:09:35.539	1		148.22
			1	148.22
			1	148.22
02/09/2025	09:09:31.055	100		148.40
			100	148.40
			100	148.40
02/09/2025	09:09:26.554	1		148.40
			1	148.40
			1	148.40
02/09/2025	09:09:07.463	134		148.40
			134	148.40
			134	148.40
02/09/2025	09:08:36.866	7		148.22
			7	148.22
			7	148.22
02/09/2025	09:08:34.213	300		148.22
			300	148.22
			250	148.22
			50	148.22
02/09/2025	09:08:31.846	4		148.22
			4	148.22
			4	148.22
02/09/2025	09:07:59.920	270		148.30
			175	148.30
			95	148.30
			2	148.30
			200	148.30
			68	148.30
02/09/2025	09:07:16.406	400		148.32
			400	148.32
			400	148.32
02/09/2025	09:07:04.324	1		148.44
			1	148.44
			1	148.44
02/09/2025	09:06:55.726	51		148.32
			51	148.32
			51	148.32
02/09/2025	09:06:55.125	449		148.32
			449	148.32
			305	148.32
			144	148.32
02/09/2025	09:06:51.309	136		148.34
			136	148.34
			136	148.34
02/09/2025	09:05:48.729	16		148.50
			16	148.50
			16	148.50
02/09/2025	09:05:43.148	3		148.50
			3	148.50
			3	148.50
02/09/2025	09:05:21.263	25		148.50
			25	148.50
			25	148.50
02/09/2025	09:04:42.681	1		148.58
			1	148.58
			1	148.58
02/09/2025	09:04:22.600	80		148.38
			80	148.38
			80	148.38
02/09/2025	09:04:00.344	300		148.50
			300	148.50
			300	148.50
02/09/2025	09:03:49.960	40		148.48
			40	148.48
			40	148.48
02/09/2025	09:03:32.193	1		148.48
			1	148.48
			1	148.48
02/09/2025	09:02:35.682	10		148.48
			10	148.48
			10	148.48
02/09/2025	09:02:06.506	17		148.48
			17	148.48
			17	148.48
02/09/2025	09:01:57.077	20		148.48
			20	148.48
			20	148.48
02/09/2025	09:01:23.440	20		148.48
			20	148.48
			20	148.48
02/09/2025	09:00:53.176	10		148.48
			10	148.48
			10	148.48
02/09/2025	09:00:52.867	10		148.32
			10	148.32
			10	148.32
02/09/2025	09:00:14.955	300		148.40
			300	148.40
			300	148.40
02/09/2025	09:00:09.898	185		148.38
			185	148.38
			185	148.38
02/09/2025	09:00:09.352	190		148.38
			190	148.38
			190	148.38
02/09/2025	09:00:03.703	1		148.32
			1	148.32
			1	148.32
02/09/2025	09:00:02.683	99		148.38
			99	148.38
			99	148.38
02/09/2025	08:59:50.268	11		148.38
			11	148.38
			11	148.38
02/09/2025	08:59:47.710	1		148.38
			1	148.38
			1	148.38
02/09/2025	08:59:47.410	1		148.38
			1	148.38
			1	148.38
02/09/2025	08:59:29.223	40		148.38
			40	148.38
			40	148.38
02/09/2025	08:58:20.688	70		148.38
			70	148.38
			70	148.38
02/09/2025	08:58:15.424	1		148.38
			1	148.38
			1	148.38

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: 1 765.00
Ask: 1 766.00
Volume: 27 025
+0.86%

Top 5 Turnover

Realtime Quotes
Last Update:
02/09/2025 @ 10:24:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice