Tradegate Exchange

Nvidia Corp.

3280

2662

152.54

Date	Time	Volume	Order Volume	Price
10/09/2025	16:56:46.763	1		152.54
			1	152.54
			1	152.54
10/09/2025	16:56:45.463	196		152.50
			196	152.50
			196	152.50
10/09/2025	16:56:37.914	3		152.44
			3	152.44
			3	152.44
10/09/2025	16:56:32.183	25		152.50
			25	152.50
			25	152.50
10/09/2025	16:56:18.949	10		152.52
			10	152.52
			10	152.52
10/09/2025	16:56:17.469	60		152.56
			60	152.56
			60	152.56
10/09/2025	16:56:17.263	30		152.56
			30	152.56
			30	152.56
10/09/2025	16:55:55.570	10		152.54
			10	152.54
			10	152.54
10/09/2025	16:55:55.466	5		152.54
			5	152.54
			5	152.54
10/09/2025	16:55:48.427	7		152.62
			7	152.62
			7	152.62
10/09/2025	16:55:42.898	500		152.54
			500	152.54
			500	152.54
10/09/2025	16:55:30.788	4		152.52
			4	152.52
			4	152.52
10/09/2025	16:55:30.526	4		152.52
			4	152.52
			4	152.52
10/09/2025	16:55:27.000	50		152.50
			50	152.50
			50	152.50
10/09/2025	16:55:21.808	5		152.50
			5	152.50
			5	152.50
10/09/2025	16:55:12.725	1		152.44
			1	152.44
			1	152.44
10/09/2025	16:55:02.363	4		152.42
			4	152.42
			4	152.42
10/09/2025	16:54:52.185	1		152.30
			1	152.30
			1	152.30
10/09/2025	16:54:19.022	20		152.40
			20	152.40
			20	152.40
10/09/2025	16:54:08.892	25		152.36
			25	152.36
			25	152.36
10/09/2025	16:54:00.510	756		152.30
			86	152.30
			756	152.30
			670	152.30
10/09/2025	16:53:59.052	350		152.24
			350	152.24
			350	152.24
10/09/2025	16:53:53.516	3		152.28
			3	152.28
			3	152.28
10/09/2025	16:53:50.062	2		152.22
			2	152.22
			2	152.22
10/09/2025	16:53:48.278	6		152.28
			6	152.28
			6	152.28
10/09/2025	16:53:45.625	33		152.26
			33	152.26
			33	152.26
10/09/2025	16:53:41.115	1		152.22
			1	152.22
			1	152.22
10/09/2025	16:53:22.575	15		152.12
			15	152.12
			15	152.12
10/09/2025	16:53:19.076	11		152.08
			11	152.08
			11	152.08
10/09/2025	16:52:57.223	86		152.18
			86	152.18
			86	152.18
10/09/2025	16:52:31.501	48		152.22
			48	152.22
			48	152.22
10/09/2025	16:52:30.034	199		152.28
			199	152.28
			199	152.28
10/09/2025	16:52:28.323	136		152.32
			136	152.32
			136	152.32
10/09/2025	16:52:15.310	75		152.20
			75	152.20
			75	152.20
10/09/2025	16:52:14.428	198		152.14
			198	152.14
			198	152.14
10/09/2025	16:52:13.046	7		152.16
			7	152.16
			7	152.16
10/09/2025	16:52:10.323	10		152.16
			10	152.16
			10	152.16
10/09/2025	16:51:45.343	7		152.18
			7	152.18
			7	152.18
10/09/2025	16:51:43.500	32		152.16
			32	152.16
			32	152.16
10/09/2025	16:51:37.683	100		152.16
			100	152.16
			100	152.16
10/09/2025	16:51:33.854	90		152.20
			90	152.20
			90	152.20
10/09/2025	16:51:19.486	1		152.26
			1	152.26
			1	152.26
10/09/2025	16:51:05.116	200		152.30
			200	152.30
			200	152.30
10/09/2025	16:50:57.491	8		152.32
			8	152.32
			8	152.32
10/09/2025	16:50:49.620	1		152.34
			1	152.34
			1	152.34
10/09/2025	16:50:46.441	5		152.38
			5	152.38
			5	152.38
10/09/2025	16:50:41.487	7		152.42
			7	152.42
			7	152.42
10/09/2025	16:50:23.264	1		152.52
			1	152.52
			1	152.52
10/09/2025	16:50:12.801	18		152.42
			18	152.42
			18	152.42
10/09/2025	16:50:04.458	60		152.42
			60	152.42
			60	152.42
10/09/2025	16:49:39.000	50		152.52
			50	152.52
			50	152.52
10/09/2025	16:49:34.703	2		152.50
			2	152.50
			2	152.50
10/09/2025	16:49:24.452	15		152.58
			15	152.58
			15	152.58
10/09/2025	16:49:11.819	10		152.60
			10	152.60
			10	152.60
10/09/2025	16:49:03.204	1		152.56
			1	152.56
			1	152.56
10/09/2025	16:48:44.805	4		152.50
			4	152.50
			4	152.50
10/09/2025	16:48:40.552	4		152.58
			4	152.58
			4	152.58
10/09/2025	16:48:35.386	10		152.60
			10	152.60
			10	152.60
10/09/2025	16:48:31.923	575		152.48
			575	152.48
			575	152.48
10/09/2025	16:48:28.139	4		152.48
			4	152.48
			4	152.48
10/09/2025	16:48:18.102	10		152.60
			10	152.60
			10	152.60
10/09/2025	16:48:04.998	10		152.72
			10	152.72
			10	152.72
10/09/2025	16:47:51.965	100		152.72
			100	152.72
			100	152.72
10/09/2025	16:47:44.065	4		152.74
			4	152.74
			4	152.74
10/09/2025	16:47:42.648	66		152.76
			66	152.76
			66	152.76
10/09/2025	16:47:36.200	1 046		152.76
			1 000	152.76
			1 046	152.76
			46	152.76
10/09/2025	16:47:35.109	1		152.74
			1	152.74
			1	152.74
10/09/2025	16:47:22.582	64		152.70
			64	152.70
			64	152.70
10/09/2025	16:47:20.878	15		152.70
			15	152.70
			15	152.70
10/09/2025	16:47:18.178	5		152.70
			5	152.70
			5	152.70
10/09/2025	16:47:08.816	97		152.70
			97	152.70
			97	152.70
10/09/2025	16:46:47.659	50		152.58
			50	152.58
			50	152.58
10/09/2025	16:46:47.348	3		152.60
			3	152.60
			3	152.60
10/09/2025	16:46:31.867	13		152.50
			13	152.50
			13	152.50
10/09/2025	16:46:28.697	205		152.50
			205	152.50
			205	152.50
10/09/2025	16:46:18.076	99		152.54
			99	152.54
			99	152.54
10/09/2025	16:46:15.940	50		152.48
			50	152.48
			50	152.48
10/09/2025	16:45:58.561	2		152.44
			2	152.44
			2	152.44
10/09/2025	16:45:57.211	6		152.42
			6	152.42
			6	152.42
10/09/2025	16:45:56.952	4		152.48
			4	152.48
			4	152.48
10/09/2025	16:45:45.091	164		152.46
			164	152.46
			164	152.46
10/09/2025	16:45:43.451	8		152.46
			8	152.46
			8	152.46
10/09/2025	16:45:42.565	16		152.44
			16	152.44
			16	152.44
10/09/2025	16:45:39.926	201		152.54
			201	152.54
			201	152.54
10/09/2025	16:45:39.451	3		152.56
			3	152.56
			3	152.56
10/09/2025	16:45:28.955	936		152.50
			936	152.50
			50	152.50
			110	152.50
			199	152.50
			500	152.50
			2	152.50
			75	152.50
10/09/2025	16:45:25.332	90		152.48
			90	152.48
			90	152.48
10/09/2025	16:45:23.600	193		152.44
			193	152.44
			193	152.44
10/09/2025	16:45:22.664	258		152.46
			75	152.46
			258	152.46
			183	152.46
10/09/2025	16:45:22.385	75		152.44
			75	152.44
			75	152.44
10/09/2025	16:45:01.557	300		152.36
			300	152.36
			300	152.36
10/09/2025	16:45:00.837	1		152.38
			1	152.38
			1	152.38
10/09/2025	16:44:46.653	1		152.36
			1	152.36
			1	152.36
10/09/2025	16:44:44.592	7		152.36
			7	152.36
			7	152.36
10/09/2025	16:44:38.415	9		152.36
			9	152.36
			9	152.36
10/09/2025	16:44:33.136	40		152.36
			40	152.36
			40	152.36
10/09/2025	16:44:32.557	250		152.34
			250	152.34
			250	152.34
10/09/2025	16:44:30.629	10		152.30
			10	152.30
			10	152.30
10/09/2025	16:44:30.479	1 495		152.26
			892	152.26
			1 475	152.26
			556	152.26
			20	152.26
			14	152.26
			33	152.26
10/09/2025	16:43:44.162	1 300		152.26
			1 300	152.26
			1 300	152.26
10/09/2025	16:43:33.234	30		152.22
			30	152.22
			30	152.22
10/09/2025	16:43:33.024	10		152.22
			10	152.22
			10	152.22
10/09/2025	16:43:28.821	40		152.20
			40	152.20
			40	152.20
10/09/2025	16:43:27.279	7		152.16
			7	152.16
			7	152.16
10/09/2025	16:43:14.740	4		152.12
			4	152.12
			4	152.12
10/09/2025	16:43:00.052	12		152.10
			12	152.10
			12	152.10
10/09/2025	16:42:50.382	50		152.16
			50	152.16
			50	152.16
10/09/2025	16:42:45.186	11		152.16
			11	152.16
			11	152.16
10/09/2025	16:42:43.657	50		152.10
			50	152.10
			50	152.10
10/09/2025	16:42:36.112	1		152.14
			1	152.14
			1	152.14
10/09/2025	16:42:30.242	1 000		152.18
			1 000	152.18
			1 000	152.18
10/09/2025	16:42:29.109	60		152.18
			60	152.18
			60	152.18
10/09/2025	16:42:26.543	400		152.16
			400	152.16
			400	152.16
10/09/2025	16:42:23.482	5		152.14
			5	152.14
			5	152.14
10/09/2025	16:42:10.241	6		152.10
			6	152.10
			6	152.10
10/09/2025	16:42:03.926	132		152.08
			132	152.08
			132	152.08
10/09/2025	16:42:01.809	1		152.14
			1	152.14
			1	152.14
10/09/2025	16:41:56.620	30		152.04
			30	152.04
			30	152.04
10/09/2025	16:41:44.167	5		151.98
			5	151.98
			5	151.98
10/09/2025	16:41:22.664	100		151.94
			100	151.94
			100	151.94
10/09/2025	16:41:16.537	15		151.98
			15	151.98
			15	151.98
10/09/2025	16:41:11.683	20		151.98
			20	151.98
			20	151.98
10/09/2025	16:41:01.402	28		151.96
			28	151.96
			28	151.96
10/09/2025	16:40:35.825	9		152.02
			9	152.02
			9	152.02
10/09/2025	16:40:30.000	2		152.00
			2	152.00
			2	152.00
10/09/2025	16:40:16.912	1		151.98
			1	151.98
			1	151.98
10/09/2025	16:40:04.265	12		152.06
			12	152.06
			12	152.06
10/09/2025	16:40:02.220	17		152.10
			17	152.10
			17	152.10
10/09/2025	16:39:53.786	100		152.04
			100	152.04
			100	152.04
10/09/2025	16:39:46.831	4		152.04
			4	152.04
			4	152.04
10/09/2025	16:39:46.128	1		152.08
			1	152.08
			1	152.08
10/09/2025	16:39:42.470	139		152.04
			139	152.04
			139	152.04
10/09/2025	16:39:34.450	16		152.04
			16	152.04
			16	152.04
10/09/2025	16:39:32.382	15		152.04
			15	152.04
			15	152.04
10/09/2025	16:39:32.253	996		152.00
			996	152.00
			760	152.00
			86	152.00
			50	152.00
			100	152.00
10/09/2025	16:39:27.953	25		151.94
			25	151.94
			25	151.94
10/09/2025	16:39:16.564	1		151.86
			1	151.86
			1	151.86
10/09/2025	16:39:03.792	64		151.94
			64	151.94
			64	151.94
10/09/2025	16:38:37.213	1		151.90
			1	151.90
			1	151.90
10/09/2025	16:38:18.029	3		151.86
			3	151.86
			3	151.86
10/09/2025	16:38:14.809	330		151.96
			330	151.96
			330	151.96
10/09/2025	16:37:41.211	1		151.90
			1	151.90
			1	151.90
10/09/2025	16:37:38.963	5		151.86
			5	151.86
			5	151.86
10/09/2025	16:37:31.379	5		151.90
			5	151.90
			5	151.90
10/09/2025	16:37:20.738	86		151.88
			86	151.88
			86	151.88
10/09/2025	16:37:15.512	50		151.92
			50	151.92
			50	151.92
10/09/2025	16:37:10.188	100		151.94
			100	151.94
			100	151.94
10/09/2025	16:37:00.198	6		151.86
			6	151.86
			6	151.86
10/09/2025	16:36:44.491	10		151.96
			10	151.96
			10	151.96
10/09/2025	16:36:30.966	100		152.02
			100	152.02
			100	152.02
10/09/2025	16:36:09.905	186		152.00
			86	152.00
			100	152.00
			186	152.00
10/09/2025	16:35:46.109	3		151.90
			3	151.90
			3	151.90
10/09/2025	16:35:45.245	400		151.90
			400	151.90
			400	151.90
10/09/2025	16:35:29.690	6		151.94
			6	151.94
			6	151.94
10/09/2025	16:35:24.871	95		151.90
			95	151.90
			95	151.90
10/09/2025	16:35:12.093	50		151.88
			50	151.88
			50	151.88
10/09/2025	16:35:00.250	1		151.78
			1	151.78
			1	151.78
10/09/2025	16:34:49.463	30		151.74
			30	151.74
			30	151.74
10/09/2025	16:34:42.924	22		151.82
			22	151.82
			22	151.82
10/09/2025	16:34:41.368	30		151.84
			30	151.84
			30	151.84
10/09/2025	16:34:39.128	4		151.84
			4	151.84
			4	151.84
10/09/2025	16:34:30.948	375		151.76
			375	151.76
			375	151.76
10/09/2025	16:34:23.886	1		151.88
			1	151.88
			1	151.88
10/09/2025	16:34:01.781	35		151.76
			35	151.76
			35	151.76
10/09/2025	16:33:58.733	2		151.82
			2	151.82
			2	151.82
10/09/2025	16:33:55.756	5		151.84
			5	151.84
			5	151.84
10/09/2025	16:33:55.615	150		151.84
			150	151.84
			150	151.84
10/09/2025	16:33:54.882	1 000		151.84
			1 000	151.84
			1 000	151.84
10/09/2025	16:33:39.497	65		151.86
			65	151.86
			65	151.86
10/09/2025	16:33:39.408	86		151.86
			86	151.86
			86	151.86
10/09/2025	16:33:34.584	52		151.84
			52	151.84
			52	151.84
10/09/2025	16:33:29.590	7		151.92
			7	151.92
			7	151.92
10/09/2025	16:33:10.832	55		152.08
			55	152.08
			55	152.08
10/09/2025	16:32:29.867	20		152.08
			20	152.08
			20	152.08
10/09/2025	16:32:10.051	132		152.06
			132	152.06
			132	152.06
10/09/2025	16:32:08.893	55		152.06
			55	152.06
			55	152.06
10/09/2025	16:32:06.847	1 098		152.00
			50	152.00
			1 098	152.00
			5	152.00
			20	152.00
			750	152.00
			100	152.00
			25	152.00
			21	152.00
			7	152.00
			120	152.00
10/09/2025	16:32:02.798	3		151.94
			3	151.94
			3	151.94
10/09/2025	16:31:52.521	27		151.98
			27	151.98
			27	151.98
10/09/2025	16:31:35.857	2		151.98
			2	151.98
			2	151.98
10/09/2025	16:31:33.242	1		151.98
			1	151.98
			1	151.98
10/09/2025	16:31:30.661	2		151.98
			2	151.98
			2	151.98
10/09/2025	16:31:24.560	3		151.92
			3	151.92
			3	151.92
10/09/2025	16:31:15.419	5		151.96
			5	151.96
			5	151.96
10/09/2025	16:31:15.138	151		151.90
			151	151.90
			151	151.90
10/09/2025	16:31:14.048	250		151.96
			250	151.96
			250	151.96
10/09/2025	16:31:11.602	20		151.98
			20	151.98
			20	151.98
10/09/2025	16:31:10.902	5		151.98
			5	151.98
			5	151.98
10/09/2025	16:31:04.580	5		151.96
			5	151.96
			5	151.96
10/09/2025	16:30:58.338	2		151.86
			2	151.86
			2	151.86
10/09/2025	16:30:54.402	250		151.86
			250	151.86
			50	151.86
			200	151.86
10/09/2025	16:30:53.946	50		151.84
			50	151.84
			50	151.84
10/09/2025	16:30:52.946	20		151.82
			20	151.82
			20	151.82
10/09/2025	16:30:34.829	10		151.84
			10	151.84
			10	151.84
10/09/2025	16:30:29.879	7		151.72
			7	151.72
			7	151.72
10/09/2025	16:30:25.893	20		151.76
			20	151.76
			20	151.76
10/09/2025	16:30:25.525	1		151.72
			1	151.72
			1	151.72
10/09/2025	16:30:15.386	1		151.60
			1	151.60
			1	151.60
10/09/2025	16:30:13.089	75		151.56
			75	151.56
			75	151.56
10/09/2025	16:29:44.009	1		151.50
			1	151.50
			1	151.50
10/09/2025	16:29:30.910	9		151.54
			9	151.54
			9	151.54
10/09/2025	16:29:19.641	20		151.48
			20	151.48
			20	151.48
10/09/2025	16:29:19.441	2		151.42
			2	151.42
			2	151.42
10/09/2025	16:29:14.384	30		151.44
			30	151.44
			30	151.44
10/09/2025	16:29:13.831	1		151.46
			1	151.46
			1	151.46
10/09/2025	16:29:11.513	3		151.46
			3	151.46
			3	151.46
10/09/2025	16:29:11.136	10		151.42
			10	151.42
			10	151.42
10/09/2025	16:28:50.660	100		151.50
			100	151.50
			100	151.50
10/09/2025	16:28:43.388	1		151.48
			1	151.48
			1	151.48
10/09/2025	16:28:43.298	14		151.44
			14	151.44
			14	151.44
10/09/2025	16:28:26.790	20		151.66
			20	151.66
			20	151.66
10/09/2025	16:28:23.622	1		151.60
			1	151.60
			1	151.60
10/09/2025	16:28:23.177	10		151.60
			10	151.60
			10	151.60
10/09/2025	16:27:59.880	1		151.72
			1	151.72
			1	151.72
10/09/2025	16:27:53.738	2		151.62
			2	151.62
			2	151.62
10/09/2025	16:27:49.914	2		151.66
			2	151.66
			2	151.66
10/09/2025	16:27:48.349	100		151.68
			100	151.68
			100	151.68
10/09/2025	16:27:46.895	3		151.66
			3	151.66
			3	151.66
10/09/2025	16:27:34.125	25		151.68
			25	151.68
			25	151.68
10/09/2025	16:27:28.753	10		151.62
			10	151.62
			10	151.62
10/09/2025	16:27:12.687	151		151.72
			151	151.72
			151	151.72
10/09/2025	16:27:04.236	1		151.72
			1	151.72
			1	151.72
10/09/2025	16:26:48.526	7		151.76
			7	151.76
			7	151.76
10/09/2025	16:26:46.528	7		151.80
			7	151.80
			7	151.80
10/09/2025	16:26:38.192	1		151.72
			1	151.72
			1	151.72
10/09/2025	16:26:16.050	113		151.64
			113	151.64
			113	151.64
10/09/2025	16:26:12.028	10		151.74
			10	151.74
			10	151.74
10/09/2025	16:26:10.039	88		151.74
			88	151.74
			88	151.74
10/09/2025	16:26:00.734	3		151.70
			3	151.70
			3	151.70
10/09/2025	16:25:46.375	7		151.70
			7	151.70
			7	151.70
10/09/2025	16:25:45.695	15		151.78
			15	151.78
			15	151.78
10/09/2025	16:25:44.849	10		151.74
			10	151.74
			10	151.74
10/09/2025	16:25:38.026	5		151.68
			5	151.68
			5	151.68
10/09/2025	16:25:09.365	300		151.68
			300	151.68
			300	151.68
10/09/2025	16:24:50.588	15		151.64
			15	151.64
			15	151.64
10/09/2025	16:24:40.287	35		151.70
			35	151.70
			35	151.70
10/09/2025	16:23:57.160	30		151.54
			30	151.54
			30	151.54
10/09/2025	16:23:55.310	15		151.48
			15	151.48
			15	151.48
10/09/2025	16:23:50.516	11		151.50
			11	151.50
			11	151.50
10/09/2025	16:23:48.774	138		151.50
			138	151.50
			138	151.50
10/09/2025	16:23:29.391	900		151.40
			900	151.40
			900	151.40
10/09/2025	16:23:27.796	86		151.36
			86	151.36
			86	151.36
10/09/2025	16:23:26.400	100		151.34
			100	151.34
			100	151.34
10/09/2025	16:23:24.491	10		151.28
			10	151.28
			10	151.28
10/09/2025	16:23:22.260	30		151.24
			30	151.24
			30	151.24
10/09/2025	16:23:13.551	100		151.30
			100	151.30
			100	151.30
10/09/2025	16:22:29.421	16		151.22
			16	151.22
			16	151.22
10/09/2025	16:22:27.099	2		151.28
			2	151.28
			2	151.28
10/09/2025	16:21:56.128	35		151.26
			35	151.26
			35	151.26
10/09/2025	16:21:42.826	30		151.24
			30	151.24
			30	151.24
10/09/2025	16:21:31.533	4		151.02
			4	151.02
			4	151.02
10/09/2025	16:21:14.337	25		151.18
			25	151.18
			25	151.18
10/09/2025	16:21:06.035	3		151.16
			3	151.16
			3	151.16
10/09/2025	16:20:17.547	225		151.04
			225	151.04
			225	151.04
10/09/2025	16:20:13.296	4		151.02
			4	151.02
			4	151.02
10/09/2025	16:20:09.248	443		151.00
			443	151.00
			443	151.00
10/09/2025	16:19:53.428	32		150.86
			32	150.86
			32	150.86
10/09/2025	16:19:52.492	3		150.90
			3	150.90
			3	150.90
10/09/2025	16:19:43.391	200		150.90
			200	150.90
			200	150.90
10/09/2025	16:19:33.678	5		150.90
			5	150.90
			5	150.90
10/09/2025	16:19:33.377	1		150.96
			1	150.96
			1	150.96
10/09/2025	16:19:30.083	10		150.94
			10	150.94
			10	150.94
10/09/2025	16:19:28.287	50		150.94
			50	150.94
			50	150.94
10/09/2025	16:19:21.794	1		150.94
			1	150.94
			1	150.94
10/09/2025	16:19:03.531	225		150.86
			225	150.86
			225	150.86
10/09/2025	16:18:58.065	10		150.82
			10	150.82
			10	150.82
10/09/2025	16:18:55.834	113		150.94
			113	150.94
			113	150.94
10/09/2025	16:18:52.754	8		150.90
			8	150.90
			8	150.90
10/09/2025	16:18:35.227	250		150.98
			250	150.98
			250	150.98
10/09/2025	16:18:20.115	1		150.96
			1	150.96
			1	150.96
10/09/2025	16:18:19.145	1		151.00
			1	151.00
			1	151.00
10/09/2025	16:18:04.921	3		151.02
			3	151.02
			3	151.02
10/09/2025	16:18:03.381	200		151.10
			200	151.10
			200	151.10
10/09/2025	16:17:58.550	50		151.16
			50	151.16
			50	151.16
10/09/2025	16:17:51.754	2		151.16
			2	151.16
			2	151.16
10/09/2025	16:17:48.139	50		151.04
			50	151.04
			50	151.04
10/09/2025	16:17:27.602	133		151.12
			133	151.12
			133	151.12
10/09/2025	16:17:26.588	7		151.08
			7	151.08
			7	151.08
10/09/2025	16:17:04.269	350		151.06
			350	151.06
			350	151.06
10/09/2025	16:16:50.513	15		151.06
			15	151.06
			15	151.06
10/09/2025	16:16:32.976	134		150.84
			134	150.84
			134	150.84
10/09/2025	16:16:32.621	10		150.84
			10	150.84
			10	150.84
10/09/2025	16:16:20.609	1		151.10
			1	151.10
			1	151.10
10/09/2025	16:16:15.181	14		151.06
			14	151.06
			14	151.06
10/09/2025	16:16:14.709	30		151.00
			30	151.00
			30	151.00
10/09/2025	16:16:10.334	30		151.00
			30	151.00
			30	151.00
10/09/2025	16:16:03.400	9		150.98
			9	150.98
			9	150.98
10/09/2025	16:15:43.575	62		150.94
			62	150.94
			62	150.94
10/09/2025	16:15:40.562	1		150.92
			1	150.92
			1	150.92
10/09/2025	16:15:37.287	25		150.96
			25	150.96
			25	150.96
10/09/2025	16:15:26.736	64		150.96
			64	150.96
			64	150.96
10/09/2025	16:15:22.048	3		150.88
			3	150.88
			3	150.88
10/09/2025	16:15:20.891	16		150.90
			16	150.90
			16	150.90
10/09/2025	16:15:12.123	13		150.90
			13	150.90
			13	150.90
10/09/2025	16:15:06.134	133		150.94
			133	150.94
			133	150.94
10/09/2025	16:14:49.016	14		150.88
			14	150.88
			14	150.88
10/09/2025	16:14:45.089	100		150.84
			100	150.84
			100	150.84
10/09/2025	16:14:40.765	1		150.82
			1	150.82
			1	150.82
10/09/2025	16:14:40.597	100		150.78
			100	150.78
			100	150.78
10/09/2025	16:14:34.778	860		150.78
			860	150.78
			860	150.78
10/09/2025	16:14:26.191	151		150.86
			151	150.86
			151	150.86
10/09/2025	16:14:26.059	70		150.88
			70	150.88
			70	150.88
10/09/2025	16:14:01.395	24		151.18
			24	151.18
			24	151.18
10/09/2025	16:13:53.349	300		151.18
			300	151.18
			300	151.18
10/09/2025	16:13:52.987	450		151.18
			450	151.18
			450	151.18
10/09/2025	16:13:43.833	7		151.22
			7	151.22
			7	151.22
10/09/2025	16:13:35.586	40		151.28
			40	151.28
			40	151.28
10/09/2025	16:13:29.539	20		151.32
			20	151.32
			20	151.32
10/09/2025	16:13:27.192	20		151.26
			20	151.26
			20	151.26
10/09/2025	16:13:04.819	65		151.24
			65	151.24
			65	151.24
10/09/2025	16:12:17.256	206		151.04
			206	151.04
			206	151.04
10/09/2025	16:12:15.003	225		151.00
			225	151.00
			225	151.00
10/09/2025	16:12:14.905	1		151.02
			1	151.02
			1	151.02
10/09/2025	16:12:05.474	25		150.98
			25	150.98
			25	150.98
10/09/2025	16:12:05.146	610		150.96
			610	150.96
			610	150.96
10/09/2025	16:11:56.186	20		150.92
			20	150.92
			20	150.92
10/09/2025	16:11:32.224	86		150.98
			86	150.98
			86	150.98
10/09/2025	16:11:31.586	173		150.96
			150	150.96
			173	150.96
			3	150.96
			20	150.96
10/09/2025	16:11:30.006	1 290		151.00
			1 290	151.00
			200	151.00
			1 090	151.00
10/09/2025	16:11:25.898	100		151.02
			100	151.02
			100	151.02
10/09/2025	16:11:00.107	1		151.18
			1	151.18
			1	151.18
10/09/2025	16:10:57.045	400		151.16
			400	151.16
			400	151.16
10/09/2025	16:10:48.040	10		151.20
			10	151.20
			10	151.20
10/09/2025	16:10:44.006	5		151.24
			5	151.24
			5	151.24

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: 1 824.50
Ask: 1 825.50
Volume: 80 191
+3.02%

Top 5 Turnover

Realtime Quotes
Last Update:
10/09/2025 @ 16:56:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice