Tradegate Exchange

Nvidia Corp.

4920

3957

100.92

Date	Time	Volume	Order Volume	Price
02/05/2025	17:17:19.242	1		100.92
			1	100.92
			1	100.92
02/05/2025	17:17:00.778	20		100.92
			20	100.92
			20	100.92
02/05/2025	17:16:48.206	40		100.90
			40	100.90
			40	100.90
02/05/2025	17:16:45.983	85		100.92
			5	100.92
			25	100.92
			55	100.92
			85	100.92
02/05/2025	17:16:25.168	10		100.86
			10	100.86
			10	100.86
02/05/2025	17:16:20.661	100		100.88
			100	100.88
			100	100.88
02/05/2025	17:16:16.828	100		100.86
			100	100.86
			100	100.86
02/05/2025	17:16:04.410	1		100.88
			1	100.88
			1	100.88
02/05/2025	17:15:55.942	9		100.88
			9	100.88
			9	100.88
02/05/2025	17:15:52.865	785		100.82
			785	100.82
			785	100.82
02/05/2025	17:15:48.032	65		100.82
			65	100.82
			65	100.82
02/05/2025	17:15:25.177	1		100.82
			1	100.82
			1	100.82
02/05/2025	17:15:22.978	30		100.80
			30	100.80
			30	100.80
02/05/2025	17:15:21.969	20		100.80
			20	100.80
			20	100.80
02/05/2025	17:15:19.376	10		100.80
			10	100.80
			10	100.80
02/05/2025	17:15:12.498	1		100.82
			1	100.82
			1	100.82
02/05/2025	17:15:10.037	60		100.78
			60	100.78
			60	100.78
02/05/2025	17:15:08.326	150		100.76
			150	100.76
			150	100.76
02/05/2025	17:14:56.696	5		100.80
			5	100.80
			5	100.80
02/05/2025	17:14:43.384	15		100.78
			15	100.78
			15	100.78
02/05/2025	17:14:28.437	35		100.72
			35	100.72
			35	100.72
02/05/2025	17:14:23.186	70		100.76
			70	100.76
			70	100.76
02/05/2025	17:14:17.937	20		100.68
			20	100.68
			20	100.68
02/05/2025	17:14:10.923	3		100.72
			3	100.72
			3	100.72
02/05/2025	17:13:51.996	30		100.68
			30	100.68
			30	100.68
02/05/2025	17:13:44.815	100		100.70
			100	100.70
			100	100.70
02/05/2025	17:13:43.424	1		100.70
			1	100.70
			1	100.70
02/05/2025	17:13:27.540	5		100.82
			5	100.82
			5	100.82
02/05/2025	17:13:21.317	25		100.72
			25	100.72
			25	100.72
02/05/2025	17:13:18.975	4		100.70
			4	100.70
			4	100.70
02/05/2025	17:13:15.704	10		100.68
			10	100.68
			10	100.68
02/05/2025	17:13:13.117	198		100.72
			30	100.72
			168	100.72
			198	100.72
02/05/2025	17:13:12.725	19		100.72
			19	100.72
			19	100.72
02/05/2025	17:13:09.321	14		100.70
			14	100.70
			14	100.70
02/05/2025	17:13:05.500	1		100.72
			1	100.72
			1	100.72
02/05/2025	17:13:02.635	10		100.72
			10	100.72
			10	100.72
02/05/2025	17:12:49.049	1		100.78
			1	100.78
			1	100.78
02/05/2025	17:12:38.008	75		100.70
			75	100.70
			75	100.70
02/05/2025	17:12:37.110	20		100.70
			20	100.70
			20	100.70
02/05/2025	17:12:36.003	50		100.76
			50	100.76
			50	100.76
02/05/2025	17:12:34.140	300		100.74
			300	100.74
			300	100.74
02/05/2025	17:12:09.855	249		100.70
			249	100.70
			249	100.70
02/05/2025	17:12:08.245	6		100.68
			6	100.68
			6	100.68
02/05/2025	17:12:02.811	1		100.68
			1	100.68
			1	100.68
02/05/2025	17:11:59.188	40		100.62
			40	100.62
			40	100.62
02/05/2025	17:11:55.429	50		100.62
			50	100.62
			50	100.62
02/05/2025	17:11:40.756	14		100.62
			14	100.62
			14	100.62
02/05/2025	17:11:35.742	4		100.64
			4	100.64
			4	100.64
02/05/2025	17:11:26.087	10		100.68
			10	100.68
			10	100.68
02/05/2025	17:11:14.946	200		100.62
			200	100.62
			200	100.62
02/05/2025	17:11:00.321	1		100.68
			1	100.68
			1	100.68
02/05/2025	17:10:58.625	25		100.64
			25	100.64
			25	100.64
02/05/2025	17:10:47.860	1		100.66
			1	100.66
			1	100.66
02/05/2025	17:10:40.369	138		100.62
			138	100.62
			138	100.62
02/05/2025	17:10:24.510	6		100.62
			6	100.62
			6	100.62
02/05/2025	17:10:14.446	99		100.68
			99	100.68
			99	100.68
02/05/2025	17:10:07.332	30		100.72
			30	100.72
			30	100.72
02/05/2025	17:10:05.035	23		100.74
			23	100.74
			23	100.74
02/05/2025	17:10:01.489	10		100.76
			10	100.76
			10	100.76
02/05/2025	17:09:57.033	1		100.72
			1	100.72
			1	100.72
02/05/2025	17:09:30.458	3		100.76
			3	100.76
			3	100.76
02/05/2025	17:09:21.373	100		100.84
			100	100.84
			5	100.84
			95	100.84
02/05/2025	17:09:13.781	11		100.82
			11	100.82
			11	100.82
02/05/2025	17:09:07.808	10		100.82
			10	100.82
			10	100.82
02/05/2025	17:08:56.118	5		100.80
			5	100.80
			5	100.80
02/05/2025	17:08:44.431	55		100.76
			55	100.76
			55	100.76
02/05/2025	17:08:35.901	1		100.80
			1	100.80
			1	100.80
02/05/2025	17:08:32.958	10		100.74
			10	100.74
			10	100.74
02/05/2025	17:08:15.001	1		100.88
			1	100.88
			1	100.88
02/05/2025	17:08:07.805	10		100.92
			10	100.92
			10	100.92
02/05/2025	17:08:01.104	760		100.88
			760	100.88
			760	100.88
02/05/2025	17:07:57.108	5		100.86
			5	100.86
			5	100.86
02/05/2025	17:07:52.230	3		100.86
			3	100.86
			3	100.86
02/05/2025	17:07:45.717	5		100.88
			5	100.88
			5	100.88
02/05/2025	17:07:40.796	400		100.86
			400	100.86
			400	100.86
02/05/2025	17:07:35.612	30		100.86
			30	100.86
			30	100.86
02/05/2025	17:07:09.057	2		100.86
			2	100.86
			2	100.86
02/05/2025	17:07:08.757	16		100.84
			16	100.84
			16	100.84
02/05/2025	17:07:07.748	40		100.86
			40	100.86
			40	100.86
02/05/2025	17:06:46.180	25		100.86
			25	100.86
			25	100.86
02/05/2025	17:06:07.402	80		100.76
			80	100.76
			80	100.76
02/05/2025	17:05:51.060	100		100.70
			100	100.70
			100	100.70
02/05/2025	17:05:47.537	1 000		100.72
			1 000	100.72
			1 000	100.72
02/05/2025	17:05:38.151	10		100.72
			10	100.72
			10	100.72
02/05/2025	17:05:31.037	10		100.74
			10	100.74
			10	100.74
02/05/2025	17:05:26.710	1		100.78
			1	100.78
			1	100.78
02/05/2025	17:05:20.676	2		100.70
			2	100.70
			2	100.70
02/05/2025	17:05:15.432	9		100.78
			9	100.78
			9	100.78
02/05/2025	17:04:29.848	1		100.76
			1	100.76
			1	100.76
02/05/2025	17:04:27.938	20		100.76
			20	100.76
			20	100.76
02/05/2025	17:04:25.008	950		100.78
			950	100.78
			950	100.78
02/05/2025	17:04:12.333	3		100.82
			3	100.82
			3	100.82
02/05/2025	17:04:10.225	100		100.82
			100	100.82
			100	100.82
02/05/2025	17:04:09.207	50		100.82
			50	100.82
			50	100.82
02/05/2025	17:03:51.219	22		100.78
			22	100.78
			22	100.78
02/05/2025	17:03:48.923	12		100.78
			12	100.78
			12	100.78
02/05/2025	17:03:41.559	3		100.80
			3	100.80
			3	100.80
02/05/2025	17:03:41.472	4		100.86
			4	100.86
			4	100.86
02/05/2025	17:03:26.011	14		100.76
			14	100.76
			14	100.76
02/05/2025	17:03:20.425	3		100.78
			3	100.78
			3	100.78
02/05/2025	17:03:16.566	25		100.78
			25	100.78
			25	100.78
02/05/2025	17:03:08.441	1		100.76
			1	100.76
			1	100.76
02/05/2025	17:03:07.509	1		100.80
			1	100.80
			1	100.80
02/05/2025	17:03:03.511	1		100.78
			1	100.78
			1	100.78
02/05/2025	17:03:03.398	200		100.82
			200	100.82
			200	100.82
02/05/2025	17:03:03.001	10		100.82
			10	100.82
			10	100.82
02/05/2025	17:03:02.589	30		100.82
			30	100.82
			30	100.82
02/05/2025	17:02:53.931	100		100.76
			100	100.76
			100	100.76
02/05/2025	17:02:47.100	10		100.80
			10	100.80
			10	100.80
02/05/2025	17:02:23.839	10		100.72
			10	100.72
			10	100.72
02/05/2025	17:02:16.114	64		100.72
			64	100.72
			64	100.72
02/05/2025	17:02:11.761	35		100.84
			35	100.84
			35	100.84
02/05/2025	17:02:07.847	100		100.78
			100	100.78
			100	100.78
02/05/2025	17:02:01.827	1		100.84
			1	100.84
			1	100.84
02/05/2025	17:02:01.425	1		100.86
			1	100.86
			1	100.86
02/05/2025	17:02:00.965	37		100.86
			37	100.86
			37	100.86
02/05/2025	17:01:50.949	1		100.86
			1	100.86
			1	100.86
02/05/2025	17:01:49.030	9		100.82
			9	100.82
			9	100.82
02/05/2025	17:01:44.261	2		100.88
			2	100.88
			2	100.88
02/05/2025	17:01:40.773	5		100.86
			5	100.86
			5	100.86
02/05/2025	17:01:36.735	100		100.80
			100	100.80
			100	100.80
02/05/2025	17:01:34.971	25		100.80
			25	100.80
			25	100.80
02/05/2025	17:01:34.796	125		100.84
			125	100.84
			125	100.84
02/05/2025	17:01:34.483	217		100.86
			217	100.86
			217	100.86
02/05/2025	17:01:27.456	5		100.78
			5	100.78
			5	100.78
02/05/2025	17:01:22.173	91		100.84
			91	100.84
			91	100.84
02/05/2025	17:01:19.180	1		100.80
			1	100.80
			1	100.80
02/05/2025	17:01:17.523	50		100.84
			50	100.84
			50	100.84
02/05/2025	17:01:01.640	20		100.74
			20	100.74
			20	100.74
02/05/2025	17:00:51.670	40		100.80
			40	100.80
			40	100.80
02/05/2025	17:00:49.768	2		100.80
			2	100.80
			2	100.80
02/05/2025	17:00:43.545	10		100.80
			10	100.80
			10	100.80
02/05/2025	17:00:42.861	50		100.80
			50	100.80
			50	100.80
02/05/2025	17:00:16.794	25		100.62
			25	100.62
			25	100.62
02/05/2025	17:00:12.202	50		100.68
			50	100.68
			50	100.68
02/05/2025	17:00:02.328	50		100.70
			50	100.70
			50	100.70
02/05/2025	17:00:01.163	1		100.70
			1	100.70
			1	100.70
02/05/2025	16:59:56.414	50		100.68
			50	100.68
			50	100.68
02/05/2025	16:59:39.921	1		100.68
			1	100.68
			1	100.68
02/05/2025	16:59:13.617	110		100.50
			110	100.50
			110	100.50
02/05/2025	16:58:59.090	20		100.52
			20	100.52
			20	100.52
02/05/2025	16:58:45.155	20		100.50
			20	100.50
			20	100.50
02/05/2025	16:58:42.692	10		100.52
			10	100.52
			10	100.52
02/05/2025	16:58:34.777	50		100.52
			50	100.52
			50	100.52
02/05/2025	16:58:33.573	30		100.50
			30	100.50
			30	100.50
02/05/2025	16:58:32.174	2		100.46
			2	100.46
			2	100.46
02/05/2025	16:58:31.374	10		100.50
			10	100.50
			10	100.50
02/05/2025	16:58:24.223	200		100.54
			200	100.54
			200	100.54
02/05/2025	16:57:52.020	49		100.50
			49	100.50
			49	100.50
02/05/2025	16:57:51.780	2		100.50
			2	100.50
			2	100.50
02/05/2025	16:57:44.924	733		100.44
			733	100.44
			733	100.44
02/05/2025	16:57:24.216	67		100.50
			67	100.50
			67	100.50
02/05/2025	16:57:17.043	30		100.50
			30	100.50
			30	100.50
02/05/2025	16:57:00.045	50		100.56
			50	100.56
			50	100.56
02/05/2025	16:56:55.485	1		100.54
			1	100.54
			1	100.54
02/05/2025	16:56:43.482	100		100.52
			100	100.52
			100	100.52
02/05/2025	16:56:42.316	110		100.52
			110	100.52
			110	100.52
02/05/2025	16:56:21.666	10		100.58
			10	100.58
			10	100.58
02/05/2025	16:56:21.600	5		100.58
			5	100.58
			5	100.58
02/05/2025	16:56:15.659	29		100.54
			29	100.54
			29	100.54
02/05/2025	16:56:10.938	33		100.56
			33	100.56
			33	100.56
02/05/2025	16:56:01.640	20		100.52
			20	100.52
			20	100.52
02/05/2025	16:55:59.006	220		100.52
			220	100.52
			220	100.52
02/05/2025	16:55:56.810	15		100.56
			15	100.56
			15	100.56
02/05/2025	16:55:51.993	1		100.56
			1	100.56
			1	100.56
02/05/2025	16:55:45.154	2		100.60
			2	100.60
			2	100.60
02/05/2025	16:55:36.405	3		100.46
			1	100.46
			3	100.46
			2	100.46
02/05/2025	16:55:21.557	10		100.54
			10	100.54
			10	100.54
02/05/2025	16:55:21.365	175		100.50
			100	100.50
			25	100.50
			50	100.50
			175	100.50
02/05/2025	16:55:17.452	40		100.46
			40	100.46
			40	100.46
02/05/2025	16:55:13.718	3		100.40
			3	100.40
			3	100.40
02/05/2025	16:55:12.406	15		100.46
			15	100.46
			15	100.46
02/05/2025	16:54:50.852	10		100.48
			10	100.48
			10	100.48
02/05/2025	16:54:37.795	49		100.44
			49	100.44
			49	100.44
02/05/2025	16:54:35.037	15		100.46
			15	100.46
			15	100.46
02/05/2025	16:54:33.998	34		100.46
			34	100.46
			34	100.46
02/05/2025	16:54:30.497	5		100.44
			5	100.44
			5	100.44
02/05/2025	16:54:09.258	79		100.34
			79	100.34
			79	100.34
02/05/2025	16:54:05.090	50		100.38
			50	100.38
			50	100.38
02/05/2025	16:54:05.020	20		100.34
			20	100.34
			20	100.34
02/05/2025	16:53:51.793	50		100.24
			50	100.24
			50	100.24
02/05/2025	16:53:49.657	25		100.24
			25	100.24
			25	100.24
02/05/2025	16:53:41.840	10		100.20
			10	100.20
			10	100.20
02/05/2025	16:53:40.491	200		100.16
			200	100.16
			200	100.16
02/05/2025	16:53:32.627	5		100.16
			5	100.16
			5	100.16
02/05/2025	16:53:18.771	110		100.20
			110	100.20
			110	100.20
02/05/2025	16:52:52.654	20		100.26
			20	100.26
			20	100.26
02/05/2025	16:52:45.664	100		100.30
			100	100.30
			100	100.30
02/05/2025	16:52:41.384	125		100.32
			125	100.32
			125	100.32
02/05/2025	16:52:34.722	36		100.36
			36	100.36
			36	100.36
02/05/2025	16:52:03.190	15		100.26
			15	100.26
			15	100.26
02/05/2025	16:51:36.810	5		100.26
			5	100.26
			5	100.26
02/05/2025	16:51:28.006	30		100.24
			30	100.24
			30	100.24
02/05/2025	16:51:20.705	116		100.26
			116	100.26
			116	100.26
02/05/2025	16:51:15.929	5		100.32
			5	100.32
			5	100.32
02/05/2025	16:51:09.685	10		100.36
			10	100.36
			10	100.36
02/05/2025	16:51:07.289	1		100.26
			1	100.26
			1	100.26
02/05/2025	16:51:06.099	11		100.36
			11	100.36
			11	100.36
02/05/2025	16:50:18.743	8		100.24
			8	100.24
			8	100.24
02/05/2025	16:50:11.122	10		100.22
			10	100.22
			10	100.22
02/05/2025	16:50:04.148	10		100.22
			10	100.22
			10	100.22
02/05/2025	16:50:01.458	22		100.22
			22	100.22
			22	100.22
02/05/2025	16:50:00.742	35		100.28
			35	100.28
			35	100.28
02/05/2025	16:49:54.348	5		100.32
			5	100.32
			5	100.32
02/05/2025	16:49:51.975	20		100.30
			20	100.30
			20	100.30
02/05/2025	16:49:47.872	10		100.32
			10	100.32
			10	100.32
02/05/2025	16:49:22.934	50		100.32
			50	100.32
			50	100.32
02/05/2025	16:49:11.501	1		100.30
			1	100.30
			1	100.30
02/05/2025	16:49:11.002	5		100.30
			5	100.30
			5	100.30
02/05/2025	16:49:02.291	300		100.28
			300	100.28
			300	100.28
02/05/2025	16:48:49.024	100		100.24
			100	100.24
			100	100.24
02/05/2025	16:48:32.572	200		100.30
			200	100.30
			200	100.30
02/05/2025	16:48:27.235	30		100.30
			30	100.30
			30	100.30
02/05/2025	16:48:20.533	1		100.28
			1	100.28
			1	100.28
02/05/2025	16:48:17.377	1 000		100.26
			1 000	100.26
			1 000	100.26
02/05/2025	16:48:16.709	20		100.26
			20	100.26
			20	100.26
02/05/2025	16:48:10.288	3		100.26
			3	100.26
			3	100.26
02/05/2025	16:48:06.354	20		100.30
			20	100.30
			20	100.30
02/05/2025	16:48:06.107	1		100.32
			1	100.32
			1	100.32
02/05/2025	16:48:04.886	30		100.32
			30	100.32
			30	100.32
02/05/2025	16:47:39.048	2		100.36
			2	100.36
			2	100.36
02/05/2025	16:46:53.522	50		100.32
			50	100.32
			50	100.32
02/05/2025	16:46:42.104	30		100.32
			30	100.32
			30	100.32
02/05/2025	16:46:38.138	10		100.30
			10	100.30
			10	100.30
02/05/2025	16:46:24.156	9		100.24
			9	100.24
			9	100.24
02/05/2025	16:46:19.119	15		100.26
			15	100.26
			15	100.26
02/05/2025	16:46:10.224	241		100.22
			241	100.22
			241	100.22
02/05/2025	16:45:48.576	3		100.20
			3	100.20
			3	100.20
02/05/2025	16:45:07.218	1		100.26
			1	100.26
			1	100.26
02/05/2025	16:45:06.514	10		100.26
			10	100.26
			10	100.26
02/05/2025	16:45:06.344	30		100.22
			30	100.22
			30	100.22
02/05/2025	16:44:57.211	10		100.30
			10	100.30
			10	100.30
02/05/2025	16:44:48.159	37		100.30
			37	100.30
			37	100.30
02/05/2025	16:44:47.916	50		100.30
			50	100.30
			50	100.30
02/05/2025	16:44:43.666	1		100.32
			1	100.32
			1	100.32
02/05/2025	16:44:32.595	2		100.34
			2	100.34
			2	100.34
02/05/2025	16:44:25.410	50		100.30
			50	100.30
			50	100.30
02/05/2025	16:44:20.224	9		100.28
			9	100.28
			9	100.28
02/05/2025	16:44:12.087	25		100.26
			25	100.26
			25	100.26
02/05/2025	16:44:10.598	173		100.22
			173	100.22
			173	100.22
02/05/2025	16:43:58.222	30		100.22
			30	100.22
			30	100.22
02/05/2025	16:43:46.834	75		100.20
			75	100.20
			75	100.20
02/05/2025	16:43:39.971	2		100.24
			2	100.24
			2	100.24
02/05/2025	16:43:36.552	11		100.18
			11	100.18
			11	100.18
02/05/2025	16:43:22.278	2		100.28
			2	100.28
			2	100.28
02/05/2025	16:43:17.967	3		100.26
			3	100.26
			3	100.26
02/05/2025	16:43:12.517	10		100.28
			10	100.28
			10	100.28
02/05/2025	16:42:53.764	20		100.34
			20	100.34
			20	100.34
02/05/2025	16:42:51.134	40		100.38
			40	100.38
			40	100.38
02/05/2025	16:42:48.609	200		100.36
			200	100.36
			200	100.36
02/05/2025	16:42:38.599	2		100.32
			2	100.32
			2	100.32
02/05/2025	16:42:34.365	40		100.28
			40	100.28
			40	100.28
02/05/2025	16:42:31.983	50		100.30
			50	100.30
			50	100.30
02/05/2025	16:42:26.423	25		100.30
			25	100.30
			25	100.30
02/05/2025	16:42:20.655	44		100.28
			44	100.28
			44	100.28
02/05/2025	16:42:17.266	70		100.24
			70	100.24
			70	100.24
02/05/2025	16:42:00.767	11		100.24
			11	100.24
			11	100.24
02/05/2025	16:41:36.212	40		100.24
			40	100.24
			40	100.24
02/05/2025	16:41:34.210	11		100.24
			11	100.24
			11	100.24
02/05/2025	16:41:26.107	68		100.24
			68	100.24
			68	100.24
02/05/2025	16:41:25.068	130		100.24
			130	100.24
			130	100.24
02/05/2025	16:41:06.404	15		100.40
			15	100.40
			15	100.40
02/05/2025	16:41:03.959	500		100.36
			500	100.36
			500	100.36
02/05/2025	16:41:00.826	240		100.36
			240	100.36
			240	100.36
02/05/2025	16:40:57.228	28		100.36
			28	100.36
			28	100.36
02/05/2025	16:40:48.436	1		100.34
			1	100.34
			1	100.34
02/05/2025	16:40:10.253	400		100.38
			400	100.38
			400	100.38
02/05/2025	16:40:10.066	50		100.30
			50	100.30
			50	100.30
02/05/2025	16:40:09.965	39		100.26
			39	100.26
			39	100.26
02/05/2025	16:40:03.104	1 300		100.26
			1 300	100.26
			1 300	100.26
02/05/2025	16:40:02.417	27		100.26
			19	100.26
			8	100.26
			1	100.26
			26	100.26
02/05/2025	16:39:55.471	1 300		100.26
			1 300	100.26
			1 300	100.26
02/05/2025	16:39:51.078	15		100.26
			15	100.26
			15	100.26
02/05/2025	16:39:50.372	30		100.26
			30	100.26
			30	100.26
02/05/2025	16:39:04.578	50		100.10
			50	100.10
			50	100.10
02/05/2025	16:38:20.262	50		100.08
			50	100.08
			50	100.08
02/05/2025	16:38:14.706	20		100.10
			20	100.10
			20	100.10
02/05/2025	16:38:10.661	4		100.08
			4	100.08
			4	100.08
02/05/2025	16:37:43.915	12		100.14
			12	100.14
			12	100.14
02/05/2025	16:37:40.565	300		100.14
			300	100.14
			300	100.14
02/05/2025	16:37:15.859	10		100.16
			10	100.16
			10	100.16
02/05/2025	16:37:14.625	15		100.20
			15	100.20
			15	100.20
02/05/2025	16:37:01.117	1		100.20
			1	100.20
			1	100.20
02/05/2025	16:36:28.689	1		100.18
			1	100.18
			1	100.18
02/05/2025	16:36:28.523	5		100.22
			5	100.22
			5	100.22
02/05/2025	16:36:23.428	3		100.20
			3	100.20
			3	100.20
02/05/2025	16:36:21.395	20		100.24
			20	100.24
			20	100.24
02/05/2025	16:36:17.331	10		100.24
			10	100.24
			10	100.24
02/05/2025	16:35:47.737	40		100.26
			40	100.26
			40	100.26
02/05/2025	16:35:37.045	1 300		100.26
			1 300	100.26
			1 300	100.26
02/05/2025	16:35:36.706	50		100.26
			50	100.26
			50	100.26
02/05/2025	16:35:17.722	1		100.22
			1	100.22
			1	100.22
02/05/2025	16:35:16.167	200		100.24
			200	100.24
			200	100.24
02/05/2025	16:35:05.515	120		100.20
			120	100.20
			120	100.20
02/05/2025	16:35:04.443	1		100.16
			1	100.16
			1	100.16
02/05/2025	16:34:58.018	10		100.18
			10	100.18
			10	100.18
02/05/2025	16:34:57.099	1		100.18
			1	100.18
			1	100.18
02/05/2025	16:34:48.745	1		100.18
			1	100.18
			1	100.18
02/05/2025	16:34:42.091	10		100.10
			10	100.10
			10	100.10
02/05/2025	16:34:39.589	1		100.06
			1	100.06
			1	100.06
02/05/2025	16:33:45.253	100		99.92
			100	99.92
			100	99.92
02/05/2025	16:33:40.327	2		99.93
			2	99.93
			2	99.93
02/05/2025	16:33:31.605	50		99.99
			50	99.99
			50	99.99
02/05/2025	16:33:21.913	1		99.94
			1	99.94
			1	99.94
02/05/2025	16:33:19.954	10		99.97
			10	99.97
			10	99.97
02/05/2025	16:33:17.865	1		99.98
			1	99.98
			1	99.98
02/05/2025	16:33:14.411	100		100.00
			100	100.00
			100	100.00
02/05/2025	16:33:14.027	26		100.00
			26	100.00
			26	100.00
02/05/2025	16:32:53.340	1		100.06
			1	100.06
			1	100.06
02/05/2025	16:32:48.387	80		100.06
			80	100.06
			80	100.06
02/05/2025	16:32:44.476	5		100.10
			5	100.10
			5	100.10
02/05/2025	16:32:32.030	100		100.10
			100	100.10
			100	100.10
02/05/2025	16:32:23.765	1		100.08
			1	100.08
			1	100.08
02/05/2025	16:32:23.467	4		100.08
			4	100.08
			4	100.08
02/05/2025	16:32:17.503	10		100.00
			10	100.00
			10	100.00
02/05/2025	16:32:09.900	1		99.94
			1	99.94
			1	99.94
02/05/2025	16:32:04.546	4		99.92
			4	99.92
			4	99.92
02/05/2025	16:31:57.701	6		99.94
			6	99.94
			6	99.94
02/05/2025	16:31:32.271	10		99.97
			10	99.97
			10	99.97
02/05/2025	16:31:27.675	26		99.93
			26	99.93
			26	99.93
02/05/2025	16:31:27.411	1		99.98
			1	99.98
			1	99.98
02/05/2025	16:31:12.953	80		99.99
			80	99.99
			80	99.99
02/05/2025	16:31:09.174	20		99.98
			20	99.98
			20	99.98
02/05/2025	16:30:56.237	5		100.12
			5	100.12
			5	100.12
02/05/2025	16:30:52.582	1		100.12
			1	100.12
			1	100.12
02/05/2025	16:30:52.372	25		100.08
			25	100.08
			25	100.08
02/05/2025	16:30:35.617	100		100.08
			100	100.08
			100	100.08
02/05/2025	16:30:14.412	249		100.10
			249	100.10
			249	100.10
02/05/2025	16:30:05.179	100		100.18
			100	100.18
			100	100.18
02/05/2025	16:30:02.071	1		100.24
			1	100.24
			1	100.24
02/05/2025	16:29:54.386	10		100.18
			10	100.18
			10	100.18

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: 1 572.00
Ask: 1 572.50
Volume: 91 759
+5.43%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 17:17:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice