Tradegate Exchange

Nvidia Corp.

3766

2846

100.90

Date	Time	Volume	Order Volume	Price
05/05/2025	18:49:33.269	100		100.90
			40	100.90
			30	100.90
			30	100.90
			100	100.90
05/05/2025	18:49:30.282	20		100.84
			20	100.84
			20	100.84
05/05/2025	18:49:00.157	2		100.86
			2	100.86
			2	100.86
05/05/2025	18:48:40.716	15		100.88
			15	100.88
			15	100.88
05/05/2025	18:48:28.220	10		100.84
			10	100.84
			10	100.84
05/05/2025	18:47:56.500	20		100.86
			20	100.86
			20	100.86
05/05/2025	18:47:56.028	40		100.86
			40	100.86
			40	100.86
05/05/2025	18:47:50.434	20		100.80
			20	100.80
			20	100.80
05/05/2025	18:46:42.109	5		100.76
			5	100.76
			5	100.76
05/05/2025	18:46:34.945	1		100.84
			1	100.84
			1	100.84
05/05/2025	18:46:14.318	1		100.84
			1	100.84
			1	100.84
05/05/2025	18:46:04.997	2		100.78
			2	100.78
			2	100.78
05/05/2025	18:45:59.292	199		100.86
			199	100.86
			199	100.86
05/05/2025	18:45:45.564	10		100.80
			10	100.80
			10	100.80
05/05/2025	18:45:14.115	148		100.84
			148	100.84
			148	100.84
05/05/2025	18:45:12.672	482		100.86
			2	100.86
			480	100.86
			482	100.86
05/05/2025	18:44:34.711	1 318		100.84
			1 318	100.84
			1 300	100.84
			18	100.84
05/05/2025	18:44:29.169	1		100.84
			1	100.84
			1	100.84
05/05/2025	18:44:28.087	2		100.84
			2	100.84
			2	100.84
05/05/2025	18:44:16.184	40		100.76
			35	100.76
			5	100.76
			40	100.76
05/05/2025	18:43:44.068	87		100.82
			87	100.82
			87	100.82
05/05/2025	18:43:35.232	1		100.78
			1	100.78
			1	100.78
05/05/2025	18:43:30.202	1		100.82
			1	100.82
			1	100.82
05/05/2025	18:43:28.992	1		100.78
			1	100.78
			1	100.78
05/05/2025	18:43:21.234	12		100.82
			12	100.82
			10	100.82
			2	100.82
05/05/2025	18:41:52.529	1 300		100.82
			1 300	100.82
			1 300	100.82
05/05/2025	18:41:24.970	235		100.80
			235	100.80
			235	100.80
05/05/2025	18:41:22.805	99		100.78
			99	100.78
			99	100.78
05/05/2025	18:40:39.269	100		100.82
			100	100.82
			100	100.82
05/05/2025	18:39:45.176	5		100.74
			5	100.74
			5	100.74
05/05/2025	18:39:29.031	25		100.74
			25	100.74
			25	100.74
05/05/2025	18:38:19.121	15		100.70
			15	100.70
			15	100.70
05/05/2025	18:38:09.125	4		100.68
			4	100.68
			4	100.68
05/05/2025	18:37:51.341	10		100.62
			10	100.62
			10	100.62
05/05/2025	18:37:29.840	20		100.70
			20	100.70
			20	100.70
05/05/2025	18:37:24.587	10		100.68
			10	100.68
			10	100.68
05/05/2025	18:37:23.091	1		100.68
			1	100.68
			1	100.68
05/05/2025	18:37:09.492	3		100.62
			3	100.62
			3	100.62
05/05/2025	18:36:55.999	315		100.60
			315	100.60
			315	100.60
05/05/2025	18:35:44.940	1		100.60
			1	100.60
			1	100.60
05/05/2025	18:35:09.997	30		100.62
			30	100.62
			30	100.62
05/05/2025	18:35:02.190	1		100.62
			1	100.62
			1	100.62
05/05/2025	18:34:11.496	13		100.56
			13	100.56
			13	100.56
05/05/2025	18:33:57.375	1		100.64
			1	100.64
			1	100.64
05/05/2025	18:33:43.688	1		100.56
			1	100.56
			1	100.56
05/05/2025	18:33:25.704	2		100.54
			2	100.54
			2	100.54
05/05/2025	18:33:23.012	10		100.52
			10	100.52
			10	100.52
05/05/2025	18:33:11.035	505		100.58
			505	100.58
			505	100.58
05/05/2025	18:32:51.843	1		100.52
			1	100.52
			1	100.52
05/05/2025	18:32:49.372	10		100.52
			10	100.52
			10	100.52
05/05/2025	18:32:41.374	300		100.50
			300	100.50
			300	100.50
05/05/2025	18:32:35.739	40		100.56
			40	100.56
			40	100.56
05/05/2025	18:32:34.634	1		100.56
			1	100.56
			1	100.56
05/05/2025	18:32:13.665	200		100.54
			200	100.54
			200	100.54
05/05/2025	18:31:59.116	1 300		100.54
			1 300	100.54
			1 300	100.54
05/05/2025	18:31:34.431	18		100.66
			18	100.66
			18	100.66
05/05/2025	18:31:04.535	1		100.60
			1	100.60
			1	100.60
05/05/2025	18:30:56.246	40		100.62
			40	100.62
			40	100.62
05/05/2025	18:30:42.788	3		100.62
			3	100.62
			3	100.62
05/05/2025	18:30:39.505	220		100.62
			220	100.62
			220	100.62
05/05/2025	18:30:24.863	5		100.68
			5	100.68
			5	100.68
05/05/2025	18:30:13.008	348		100.58
			6	100.58
			17	100.58
			348	100.58
			325	100.58
05/05/2025	18:30:12.851	1 300		100.58
			1 300	100.58
			1 300	100.58
05/05/2025	18:30:12.729	1 582		100.58
			1 300	100.58
			1 582	100.58
			282	100.58
05/05/2025	18:30:12.500	1 300		100.58
			1 300	100.58
			1 300	100.58
05/05/2025	18:30:12.336	1 301		100.58
			1 300	100.58
			1	100.58
			1 301	100.58
05/05/2025	18:29:50.601	1 300		100.66
			1 300	100.66
			1 300	100.66
05/05/2025	18:29:24.810	500		100.68
			500	100.68
			500	100.68
05/05/2025	18:29:23.510	27		100.76
			27	100.76
			27	100.76
05/05/2025	18:29:17.869	1 730		100.70
			1 730	100.70
			830	100.70
			800	100.70
			100	100.70
05/05/2025	18:28:51.268	1 300		100.72
			1 300	100.72
			1 300	100.72
05/05/2025	18:28:45.535	20		100.80
			20	100.80
			20	100.80
05/05/2025	18:28:19.017	7		100.78
			7	100.78
			7	100.78
05/05/2025	18:28:07.879	150		100.70
			150	100.70
			150	100.70
05/05/2025	18:27:54.434	1		100.74
			1	100.74
			1	100.74
05/05/2025	18:27:37.155	30		100.72
			30	100.72
			30	100.72
05/05/2025	18:27:01.600	60		100.62
			60	100.62
			60	100.62
05/05/2025	18:26:34.152	314		100.68
			314	100.68
			303	100.68
			11	100.68
05/05/2025	18:26:13.032	40		100.76
			40	100.76
			40	100.76
05/05/2025	18:25:59.695	3		100.68
			3	100.68
			3	100.68
05/05/2025	18:25:48.203	50		100.70
			50	100.70
			50	100.70
05/05/2025	18:25:35.649	2		100.70
			2	100.70
			2	100.70
05/05/2025	18:24:54.168	1		100.80
			1	100.80
			1	100.80
05/05/2025	18:24:53.804	40		100.76
			40	100.76
			40	100.76
05/05/2025	18:24:35.431	400		100.80
			60	100.80
			1	100.80
			89	100.80
			400	100.80
			9	100.80
			201	100.80
			40	100.80
05/05/2025	18:24:27.585	16		100.78
			16	100.78
			16	100.78
05/05/2025	18:23:55.769	2		100.78
			2	100.78
			2	100.78
05/05/2025	18:23:46.464	45		100.76
			45	100.76
			45	100.76
05/05/2025	18:23:04.690	100		100.74
			100	100.74
			100	100.74
05/05/2025	18:22:45.985	3		100.78
			3	100.78
			3	100.78
05/05/2025	18:22:44.960	3		100.74
			3	100.74
			3	100.74
05/05/2025	18:22:25.261	10		100.76
			10	100.76
			10	100.76
05/05/2025	18:22:01.357	1		100.78
			1	100.78
			1	100.78
05/05/2025	18:21:41.388	200		100.76
			200	100.76
			200	100.76
05/05/2025	18:21:37.802	3		100.70
			3	100.70
			3	100.70
05/05/2025	18:21:11.860	8		100.78
			8	100.78
			8	100.78
05/05/2025	18:20:55.370	2		100.78
			2	100.78
			2	100.78
05/05/2025	18:20:50.116	197		100.76
			197	100.76
			187	100.76
			10	100.76
05/05/2025	18:20:37.588	1 300		100.76
			1 300	100.76
			1 300	100.76
05/05/2025	18:20:34.436	2		100.76
			2	100.76
			2	100.76
05/05/2025	18:19:44.701	1		100.68
			1	100.68
			1	100.68
05/05/2025	18:19:40.878	47		100.68
			47	100.68
			47	100.68
05/05/2025	18:19:15.456	10		100.72
			10	100.72
			10	100.72
05/05/2025	18:18:33.362	100		100.74
			100	100.74
			100	100.74
05/05/2025	18:17:59.127	1		100.74
			1	100.74
			1	100.74
05/05/2025	18:17:38.905	1		100.76
			1	100.76
			1	100.76
05/05/2025	18:17:35.206	25		100.70
			25	100.70
			25	100.70
05/05/2025	18:17:27.525	249		100.74
			249	100.74
			249	100.74
05/05/2025	18:17:04.926	650		100.70
			650	100.70
			650	100.70
05/05/2025	18:16:57.934	1		100.72
			1	100.72
			1	100.72
05/05/2025	18:16:57.542	1		100.66
			1	100.66
			1	100.66
05/05/2025	18:16:33.903	1		100.72
			1	100.72
			1	100.72
05/05/2025	18:16:18.054	45		100.66
			45	100.66
			45	100.66
05/05/2025	18:16:05.940	4		100.68
			4	100.68
			4	100.68
05/05/2025	18:15:41.468	1		100.62
			1	100.62
			1	100.62
05/05/2025	18:15:27.387	1 532		100.60
			61	100.60
			782	100.60
			1 432	100.60
			689	100.60
			100	100.60
05/05/2025	18:15:13.565	2 265		100.60
			770	100.60
			2	100.60
			1	100.60
			99	100.60
			25	100.60
			70	100.60
			2 146	100.60
			1 300	100.60
			86	100.60
			30	100.60
			1	100.60
05/05/2025	18:12:26.797	1 300		100.60
			1 300	100.60
			1 300	100.60
05/05/2025	18:12:22.984	22		100.60
			22	100.60
			22	100.60
05/05/2025	18:12:18.998	10		100.60
			10	100.60
			10	100.60
05/05/2025	18:12:16.373	10		100.60
			10	100.60
			10	100.60
05/05/2025	18:11:31.666	8		100.58
			8	100.58
			8	100.58
05/05/2025	18:11:23.688	40		100.60
			40	100.60
			40	100.60
05/05/2025	18:11:14.851	1		100.56
			1	100.56
			1	100.56
05/05/2025	18:11:10.799	800		100.56
			800	100.56
			800	100.56
05/05/2025	18:10:55.744	32		100.54
			32	100.54
			32	100.54
05/05/2025	18:10:18.215	100		100.56
			100	100.56
			100	100.56
05/05/2025	18:09:40.045	1		100.54
			1	100.54
			1	100.54
05/05/2025	18:09:37.927	280		100.58
			280	100.58
			280	100.58
05/05/2025	18:09:22.478	200		100.58
			200	100.58
			200	100.58
05/05/2025	18:07:48.660	5		100.54
			5	100.54
			5	100.54
05/05/2025	18:07:38.671	1		100.58
			1	100.58
			1	100.58
05/05/2025	18:07:37.368	10		100.58
			10	100.58
			10	100.58
05/05/2025	18:07:34.864	200		100.54
			200	100.54
			200	100.54
05/05/2025	18:07:12.105	1		100.58
			1	100.58
			1	100.58
05/05/2025	18:05:58.067	290		100.54
			290	100.54
			290	100.54
05/05/2025	18:05:45.376	26		100.56
			26	100.56
			26	100.56
05/05/2025	18:05:28.506	300		100.54
			300	100.54
			300	100.54
05/05/2025	18:05:18.978	5		100.58
			5	100.58
			5	100.58
05/05/2025	18:05:07.261	50		100.58
			50	100.58
			50	100.58
05/05/2025	18:04:50.276	1		100.56
			1	100.56
			1	100.56
05/05/2025	18:04:43.029	1		100.58
			1	100.58
			1	100.58
05/05/2025	18:04:01.484	9		100.50
			9	100.50
			9	100.50
05/05/2025	18:03:20.481	40		100.48
			40	100.48
			40	100.48
05/05/2025	18:03:13.251	5		100.48
			5	100.48
			5	100.48
05/05/2025	18:03:13.157	2		100.42
			2	100.42
			2	100.42
05/05/2025	18:03:13.058	1		100.42
			1	100.42
			1	100.42
05/05/2025	18:02:59.018	8		100.52
			8	100.52
			8	100.52
05/05/2025	18:02:57.209	100		100.44
			99	100.44
			100	100.44
			1	100.44
05/05/2025	18:02:10.700	7		100.48
			7	100.48
			7	100.48
05/05/2025	18:01:29.398	1		100.42
			1	100.42
			1	100.42
05/05/2025	18:01:08.502	10		100.46
			10	100.46
			10	100.46
05/05/2025	18:01:00.192	50		100.48
			50	100.48
			50	100.48
05/05/2025	18:00:52.204	1 000		100.46
			1 000	100.46
			1 000	100.46
05/05/2025	18:00:30.635	100		100.46
			100	100.46
			100	100.46
05/05/2025	18:00:08.263	21		100.42
			21	100.42
			21	100.42
05/05/2025	17:59:57.645	20		100.40
			20	100.40
			20	100.40
05/05/2025	17:59:48.951	3		100.44
			3	100.44
			3	100.44
05/05/2025	17:59:34.892	1		100.44
			1	100.44
			1	100.44
05/05/2025	17:59:22.734	30		100.44
			30	100.44
			30	100.44
05/05/2025	17:59:21.583	2		100.38
			2	100.38
			2	100.38
05/05/2025	17:59:15.202	3		100.46
			3	100.46
			3	100.46
05/05/2025	17:58:45.488	2		100.42
			2	100.42
			2	100.42
05/05/2025	17:58:14.670	100		100.34
			100	100.34
			100	100.34
05/05/2025	17:57:36.649	20		100.36
			20	100.36
			20	100.36
05/05/2025	17:57:35.775	50		100.30
			25	100.30
			25	100.30
			50	100.30
05/05/2025	17:57:21.265	100		100.42
			100	100.42
			100	100.42
05/05/2025	17:57:09.498	108		100.36
			108	100.36
			108	100.36
05/05/2025	17:56:46.945	7		100.44
			7	100.44
			7	100.44
05/05/2025	17:56:17.701	10		100.48
			10	100.48
			10	100.48
05/05/2025	17:56:12.761	1		100.50
			1	100.50
			1	100.50
05/05/2025	17:55:32.149	10		100.48
			10	100.48
			10	100.48
05/05/2025	17:54:56.485	50		100.46
			50	100.46
			50	100.46
05/05/2025	17:54:17.648	100		100.48
			100	100.48
			100	100.48
05/05/2025	17:54:17.577	45		100.48
			45	100.48
			45	100.48
05/05/2025	17:54:17.116	400		100.40
			400	100.40
			400	100.40
05/05/2025	17:54:17.040	5		100.40
			5	100.40
			5	100.40
05/05/2025	17:53:56.774	25		100.50
			25	100.50
			25	100.50
05/05/2025	17:53:13.925	3		100.54
			3	100.54
			3	100.54
05/05/2025	17:51:26.525	10		100.50
			10	100.50
			10	100.50
05/05/2025	17:51:23.678	199		100.50
			154	100.50
			5	100.50
			199	100.50
			40	100.50
05/05/2025	17:51:20.123	1		100.46
			1	100.46
			1	100.46
05/05/2025	17:50:21.713	90		100.36
			90	100.36
			90	100.36
05/05/2025	17:50:10.343	1		100.38
			1	100.38
			1	100.38
05/05/2025	17:50:00.451	20		100.34
			20	100.34
			20	100.34
05/05/2025	17:49:51.046	30		100.30
			30	100.30
			30	100.30
05/05/2025	17:49:09.455	10		100.30
			10	100.30
			10	100.30
05/05/2025	17:49:06.973	10		100.24
			10	100.24
			10	100.24
05/05/2025	17:49:02.585	4		100.30
			4	100.30
			4	100.30
05/05/2025	17:48:45.602	10		100.32
			10	100.32
			10	100.32
05/05/2025	17:48:26.806	60		100.32
			60	100.32
			60	100.32
05/05/2025	17:47:45.318	351		100.28
			351	100.28
			351	100.28
05/05/2025	17:47:07.623	50		100.40
			50	100.40
			50	100.40
05/05/2025	17:46:43.144	100		100.42
			100	100.42
			100	100.42
05/05/2025	17:46:27.666	3		100.38
			3	100.38
			3	100.38
05/05/2025	17:45:56.497	5		100.34
			5	100.34
			5	100.34
05/05/2025	17:45:53.026	50		100.34
			50	100.34
			50	100.34
05/05/2025	17:45:03.819	1		100.34
			1	100.34
			1	100.34
05/05/2025	17:44:51.453	22		100.24
			22	100.24
			22	100.24
05/05/2025	17:44:26.079	1		100.24
			1	100.24
			1	100.24
05/05/2025	17:43:40.136	2		100.30
			2	100.30
			2	100.30
05/05/2025	17:43:32.131	1		100.30
			1	100.30
			1	100.30
05/05/2025	17:43:29.988	100		100.32
			100	100.32
			100	100.32
05/05/2025	17:42:37.314	28		100.40
			28	100.40
			28	100.40
05/05/2025	17:42:27.635	3		100.36
			3	100.36
			3	100.36
05/05/2025	17:42:21.750	2		100.44
			2	100.44
			2	100.44
05/05/2025	17:41:50.695	1		100.48
			1	100.48
			1	100.48
05/05/2025	17:41:41.149	20		100.42
			20	100.42
			20	100.42
05/05/2025	17:41:29.015	50		100.50
			50	100.50
			50	100.50
05/05/2025	17:40:59.291	9		100.42
			9	100.42
			9	100.42
05/05/2025	17:40:27.621	200		100.42
			200	100.42
			200	100.42
05/05/2025	17:40:24.211	30		100.38
			30	100.38
			30	100.38
05/05/2025	17:40:14.973	75		100.30
			75	100.30
			75	100.30
05/05/2025	17:39:47.169	215		100.40
			215	100.40
			215	100.40
05/05/2025	17:39:43.628	2		100.36
			2	100.36
			2	100.36
05/05/2025	17:39:41.354	1		100.40
			1	100.40
			1	100.40
05/05/2025	17:39:37.010	10		100.36
			10	100.36
			10	100.36
05/05/2025	17:39:11.630	9		100.34
			9	100.34
			9	100.34
05/05/2025	17:39:10.059	5		100.40
			5	100.40
			5	100.40
05/05/2025	17:38:37.344	1		100.38
			1	100.38
			1	100.38
05/05/2025	17:38:26.289	27		100.38
			27	100.38
			27	100.38
05/05/2025	17:38:22.254	2		100.32
			2	100.32
			2	100.32
05/05/2025	17:37:54.976	20		100.46
			20	100.46
			20	100.46
05/05/2025	17:37:25.113	2		100.42
			2	100.42
			2	100.42
05/05/2025	17:37:20.778	1		100.44
			1	100.44
			1	100.44
05/05/2025	17:37:16.584	229		100.44
			229	100.44
			229	100.44
05/05/2025	17:37:11.698	5		100.40
			5	100.40
			5	100.40
05/05/2025	17:37:04.768	1		100.48
			1	100.48
			1	100.48
05/05/2025	17:36:53.591	150		100.36
			150	100.36
			150	100.36
05/05/2025	17:36:13.686	20		100.50
			20	100.50
			20	100.50
05/05/2025	17:36:08.225	2		100.44
			2	100.44
			2	100.44
05/05/2025	17:36:01.681	1		100.48
			1	100.48
			1	100.48
05/05/2025	17:35:48.458	230		100.52
			230	100.52
			230	100.52
05/05/2025	17:35:34.572	65		100.44
			65	100.44
			65	100.44
05/05/2025	17:35:27.595	63		100.44
			63	100.44
			63	100.44
05/05/2025	17:34:56.581	1		100.50
			1	100.50
			1	100.50
05/05/2025	17:34:49.939	20		100.58
			20	100.58
			20	100.58
05/05/2025	17:34:46.743	70		100.58
			40	100.58
			30	100.58
			70	100.58
05/05/2025	17:34:37.558	300		100.52
			300	100.52
			300	100.52
05/05/2025	17:34:02.227	300		100.60
			300	100.60
			300	100.60
05/05/2025	17:33:57.030	50		100.54
			50	100.54
			50	100.54
05/05/2025	17:33:56.902	10		100.54
			10	100.54
			10	100.54
05/05/2025	17:32:46.612	1		100.58
			1	100.58
			1	100.58
05/05/2025	17:32:24.654	20		100.66
			20	100.66
			20	100.66
05/05/2025	17:32:20.853	1		100.60
			1	100.60
			1	100.60
05/05/2025	17:31:47.209	2		100.70
			2	100.70
			2	100.70
05/05/2025	17:31:40.249	996		100.68
			996	100.68
			996	100.68
05/05/2025	17:31:33.624	102		100.74
			102	100.74
			102	100.74
05/05/2025	17:31:07.659	11		100.62
			11	100.62
			11	100.62
05/05/2025	17:30:52.799	30		100.70
			30	100.70
			30	100.70
05/05/2025	17:30:15.668	1 000		100.48
			1 000	100.48
			1 000	100.48
05/05/2025	17:30:05.738	1		100.52
			1	100.52
			1	100.52
05/05/2025	17:29:22.342	15		100.50
			15	100.50
			15	100.50
05/05/2025	17:29:19.355	20		100.52
			20	100.52
			20	100.52
05/05/2025	17:28:31.810	1		100.52
			1	100.52
			1	100.52
05/05/2025	17:28:16.838	2		100.48
			2	100.48
			2	100.48
05/05/2025	17:28:11.177	50		100.54
			50	100.54
			50	100.54
05/05/2025	17:27:34.647	3		100.52
			3	100.52
			3	100.52
05/05/2025	17:27:18.239	1		100.56
			1	100.56
			1	100.56
05/05/2025	17:26:49.655	1		100.52
			1	100.52
			1	100.52
05/05/2025	17:26:43.266	4		100.54
			4	100.54
			4	100.54
05/05/2025	17:26:08.112	100		100.50
			100	100.50
			100	100.50
05/05/2025	17:25:56.974	1		100.52
			1	100.52
			1	100.52
05/05/2025	17:25:48.727	3		100.54
			3	100.54
			3	100.54
05/05/2025	17:25:31.328	180		100.50
			180	100.50
			180	100.50
05/05/2025	17:25:25.935	500		100.54
			500	100.54
			500	100.54
05/05/2025	17:25:17.380	30		100.56
			30	100.56
			30	100.56
05/05/2025	17:25:06.492	5		100.58
			5	100.58
			5	100.58
05/05/2025	17:24:40.914	3		100.58
			3	100.58
			3	100.58
05/05/2025	17:24:39.609	1		100.58
			1	100.58
			1	100.58
05/05/2025	17:24:25.562	1		100.60
			1	100.60
			1	100.60
05/05/2025	17:24:22.597	1		100.60
			1	100.60
			1	100.60
05/05/2025	17:24:14.245	401		100.56
			401	100.56
			401	100.56
05/05/2025	17:24:13.038	2		100.62
			2	100.62
			2	100.62
05/05/2025	17:24:09.912	229		100.56
			229	100.56
			229	100.56
05/05/2025	17:24:03.321	698		100.50
			500	100.50
			698	100.50
			198	100.50
05/05/2025	17:23:31.075	1 300		100.50
			1 300	100.50
			1 300	100.50
05/05/2025	17:23:29.949	800		100.48
			800	100.48
			800	100.48
05/05/2025	17:23:16.835	2		100.50
			2	100.50
			2	100.50
05/05/2025	17:22:44.978	10		100.44
			10	100.44
			10	100.44
05/05/2025	17:22:32.916	5		100.46
			5	100.46
			5	100.46
05/05/2025	17:22:16.726	10		100.40
			10	100.40
			10	100.40
05/05/2025	17:21:54.204	1 000		100.40
			1 000	100.40
			1 000	100.40
05/05/2025	17:21:41.350	45		100.34
			45	100.34
			45	100.34
05/05/2025	17:21:34.043	100		100.38
			100	100.38
			100	100.38
05/05/2025	17:21:28.328	5		100.36
			5	100.36
			5	100.36
05/05/2025	17:21:27.088	7		100.36
			7	100.36
			7	100.36
05/05/2025	17:21:18.755	25		100.30
			25	100.30
			25	100.30
05/05/2025	17:21:15.382	39		100.34
			39	100.34
			39	100.34
05/05/2025	17:21:13.314	3		100.34
			3	100.34
			3	100.34
05/05/2025	17:21:01.997	100		100.40
			100	100.40
			100	100.40
05/05/2025	17:21:00.766	15		100.38
			15	100.38
			15	100.38
05/05/2025	17:20:56.572	90		100.40
			90	100.40
			90	100.40
05/05/2025	17:20:55.969	1		100.40
			1	100.40
			1	100.40
05/05/2025	17:20:23.007	1		100.42
			1	100.42
			1	100.42
05/05/2025	17:19:58.099	12		100.34
			12	100.34
			12	100.34
05/05/2025	17:19:34.644	20		100.32
			20	100.32
			20	100.32
05/05/2025	17:19:32.759	15		100.32
			15	100.32
			15	100.32
05/05/2025	17:19:11.527	100		100.28
			100	100.28
			100	100.28
05/05/2025	17:19:03.528	20		100.32
			20	100.32
			20	100.32
05/05/2025	17:18:31.726	1		100.36
			1	100.36
			1	100.36
05/05/2025	17:18:09.703	2		100.34
			2	100.34
			2	100.34
05/05/2025	17:17:55.695	6		100.32
			6	100.32
			6	100.32
05/05/2025	17:16:58.456	3		100.30
			3	100.30
			3	100.30
05/05/2025	17:16:55.798	2		100.30
			2	100.30
			2	100.30
05/05/2025	17:16:54.881	25		100.30
			25	100.30
			25	100.30
05/05/2025	17:16:52.062	5		100.30
			5	100.30
			5	100.30
05/05/2025	17:16:50.026	6		100.28
			6	100.28
			6	100.28
05/05/2025	17:16:37.189	1		100.32
			1	100.32
			1	100.32
05/05/2025	17:16:07.110	70		100.32
			70	100.32
			70	100.32
05/05/2025	17:15:55.221	500		100.36
			500	100.36
			500	100.36
05/05/2025	17:15:51.415	40		100.32
			40	100.32
			40	100.32
05/05/2025	17:15:36.980	25		100.40
			25	100.40
			25	100.40
05/05/2025	17:15:28.000	33		100.42
			33	100.42
			33	100.42
05/05/2025	17:15:22.744	129		100.40
			129	100.40
			129	100.40
05/05/2025	17:15:19.597	10		100.36
			10	100.36
			10	100.36
05/05/2025	17:15:00.344	50		100.36
			50	100.36
			50	100.36
05/05/2025	17:13:57.734	13		100.24
			13	100.24
			13	100.24
05/05/2025	17:13:06.522	50		100.20
			50	100.20
			50	100.20
05/05/2025	17:12:42.163	90		100.22
			90	100.22
			90	100.22
05/05/2025	17:12:21.717	1		100.24
			1	100.24
			1	100.24

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: 1 631.00
Ask: 1 633.50
Volume: 115 660
+4.58%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 18:50:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice