Tradegate Exchange

Nvidia Corp.

5211

3948

105.08

Date	Time	Volume	Order Volume	Price
08/05/2025	19:28:09.080	15		105.08
			15	105.08
			15	105.08
08/05/2025	19:28:02.747	29		105.10
			29	105.10
			29	105.10
08/05/2025	19:27:18.114	38		105.10
			38	105.10
			38	105.10
08/05/2025	19:26:13.117	20		105.16
			20	105.16
			20	105.16
08/05/2025	19:26:04.570	20		105.18
			20	105.18
			20	105.18
08/05/2025	19:25:50.008	25		105.12
			25	105.12
			25	105.12
08/05/2025	19:25:41.629	10		105.10
			10	105.10
			10	105.10
08/05/2025	19:25:40.411	10		105.14
			10	105.14
			10	105.14
08/05/2025	19:25:29.167	50		105.12
			50	105.12
			50	105.12
08/05/2025	19:25:28.096	20		105.08
			20	105.08
			20	105.08
08/05/2025	19:25:20.073	10		105.12
			10	105.12
			10	105.12
08/05/2025	19:24:42.444	100		105.18
			100	105.18
			100	105.18
08/05/2025	19:24:36.454	23		105.14
			23	105.14
			23	105.14
08/05/2025	19:24:14.515	94		105.18
			94	105.18
			94	105.18
08/05/2025	19:24:14.279	15		105.18
			15	105.18
			15	105.18
08/05/2025	19:24:06.823	22		105.16
			22	105.16
			22	105.16
08/05/2025	19:23:51.956	11		105.14
			11	105.14
			11	105.14
08/05/2025	19:23:16.539	1		105.16
			1	105.16
			1	105.16
08/05/2025	19:23:09.228	450		105.14
			450	105.14
			450	105.14
08/05/2025	19:22:33.963	10		105.06
			10	105.06
			10	105.06
08/05/2025	19:22:29.524	5		105.10
			5	105.10
			5	105.10
08/05/2025	19:22:04.166	2 551		105.00
			4	105.00
			2 547	105.00
			2 551	105.00
08/05/2025	19:21:45.122	1 300		105.02
			1 300	105.02
			1 300	105.02
08/05/2025	19:21:44.458	1 300		105.04
			1 300	105.04
			1 300	105.04
08/05/2025	19:21:44.147	1 599		105.04
			295	105.04
			4	105.04
			1 599	105.04
			1 300	105.04
08/05/2025	19:21:34.457	1 300		105.06
			1 300	105.06
			1 300	105.06
08/05/2025	19:21:34.174	1 300		105.06
			1 300	105.06
			1 300	105.06
08/05/2025	19:21:34.054	1 350		105.06
			1 350	105.06
			50	105.06
			1 300	105.06
08/05/2025	19:21:16.221	1 300		105.06
			1 300	105.06
			1 300	105.06
08/05/2025	19:21:10.510	11		105.06
			11	105.06
			11	105.06
08/05/2025	19:20:50.474	54		105.08
			54	105.08
			54	105.08
08/05/2025	19:20:43.024	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:20:26.019	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:20:20.926	20		105.06
			20	105.06
			20	105.06
08/05/2025	19:20:16.572	5		105.06
			5	105.06
			5	105.06
08/05/2025	19:19:25.439	40		105.00
			40	105.00
			40	105.00
08/05/2025	19:18:14.245	150		105.00
			150	105.00
			150	105.00
08/05/2025	19:17:40.465	1		105.00
			1	105.00
			1	105.00
08/05/2025	19:17:24.959	1 190		105.00
			1 190	105.00
			1 190	105.00
08/05/2025	19:16:38.054	1		105.00
			1	105.00
			1	105.00
08/05/2025	19:16:23.135	10		104.98
			10	104.98
			10	104.98
08/05/2025	19:15:58.816	200		104.90
			200	104.90
			200	104.90
08/05/2025	19:15:58.752	100		104.90
			100	104.90
			100	104.90
08/05/2025	19:15:57.084	1		104.94
			1	104.94
			1	104.94
08/05/2025	19:15:43.185	50		104.94
			50	104.94
			50	104.94
08/05/2025	19:15:34.174	75		104.98
			75	104.98
			75	104.98
08/05/2025	19:15:18.435	2		105.04
			2	105.04
			2	105.04
08/05/2025	19:14:52.206	1		104.96
			1	104.96
			1	104.96
08/05/2025	19:13:58.293	2		105.08
			2	105.08
			2	105.08
08/05/2025	19:13:17.984	3		105.04
			3	105.04
			3	105.04
08/05/2025	19:13:17.379	1		105.04
			1	105.04
			1	105.04
08/05/2025	19:12:57.655	1		105.04
			1	105.04
			1	105.04
08/05/2025	19:12:37.829	2		105.00
			2	105.00
			2	105.00
08/05/2025	19:12:33.852	15		105.04
			15	105.04
			15	105.04
08/05/2025	19:12:27.935	40		104.98
			40	104.98
			40	104.98
08/05/2025	19:12:19.324	104		105.00
			94	105.00
			104	105.00
			10	105.00
08/05/2025	19:12:09.406	7		105.08
			7	105.08
			7	105.08
08/05/2025	19:12:01.981	20		105.06
			20	105.06
			20	105.06
08/05/2025	19:11:56.161	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:11:37.817	38		105.06
			38	105.06
			38	105.06
08/05/2025	19:11:33.600	5		105.06
			5	105.06
			5	105.06
08/05/2025	19:11:17.885	900		105.10
			900	105.10
			900	105.10
08/05/2025	19:11:01.986	107		105.16
			107	105.16
			107	105.16
08/05/2025	19:10:19.082	250		105.04
			250	105.04
			250	105.04
08/05/2025	19:10:13.236	50		105.08
			50	105.08
			50	105.08
08/05/2025	19:08:46.533	10		105.18
			10	105.18
			10	105.18
08/05/2025	19:08:42.933	2		105.18
			2	105.18
			2	105.18
08/05/2025	19:08:06.073	20		105.24
			20	105.24
			20	105.24
08/05/2025	19:07:55.826	1		105.24
			1	105.24
			1	105.24
08/05/2025	19:07:50.007	20		105.18
			20	105.18
			20	105.18
08/05/2025	19:07:42.252	17		105.14
			17	105.14
			17	105.14
08/05/2025	19:07:42.075	15		105.14
			15	105.14
			15	105.14
08/05/2025	19:07:40.269	40		105.18
			40	105.18
			40	105.18
08/05/2025	19:07:15.569	1		105.18
			1	105.18
			1	105.18
08/05/2025	19:07:01.673	50		105.14
			50	105.14
			50	105.14
08/05/2025	19:06:59.060	2		105.16
			2	105.16
			2	105.16
08/05/2025	19:06:54.229	100		105.14
			100	105.14
			100	105.14
08/05/2025	19:06:48.511	30		105.12
			30	105.12
			30	105.12
08/05/2025	19:06:44.761	20		105.12
			20	105.12
			20	105.12
08/05/2025	19:06:21.009	1		105.08
			1	105.08
			1	105.08
08/05/2025	19:05:54.154	10		105.12
			10	105.12
			10	105.12
08/05/2025	19:05:17.430	3		105.12
			3	105.12
			3	105.12
08/05/2025	19:05:13.697	25		105.22
			25	105.22
			25	105.22
08/05/2025	19:05:00.019	2		105.22
			2	105.22
			2	105.22
08/05/2025	19:04:59.792	2		105.18
			2	105.18
			2	105.18
08/05/2025	19:04:46.391	25		105.20
			25	105.20
			25	105.20
08/05/2025	19:04:45.795	2		105.20
			2	105.20
			2	105.20
08/05/2025	19:04:33.101	14		105.18
			14	105.18
			14	105.18
08/05/2025	19:04:28.833	11		105.18
			11	105.18
			11	105.18
08/05/2025	19:03:12.312	5		105.08
			5	105.08
			5	105.08
08/05/2025	19:03:11.753	10		105.08
			10	105.08
			10	105.08
08/05/2025	19:01:54.539	1		105.08
			1	105.08
			1	105.08
08/05/2025	19:01:42.758	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:01:31.190	962		105.06
			962	105.06
			962	105.06
08/05/2025	19:01:11.618	47		105.14
			47	105.14
			47	105.14
08/05/2025	19:01:09.385	30		105.12
			30	105.12
			30	105.12
08/05/2025	19:00:33.262	48		105.24
			48	105.24
			48	105.24
08/05/2025	19:00:31.634	1		105.24
			1	105.24
			1	105.24
08/05/2025	19:00:18.471	150		105.28
			150	105.28
			150	105.28
08/05/2025	19:00:14.748	5		105.30
			5	105.30
			5	105.30
08/05/2025	18:59:57.924	1		105.28
			1	105.28
			1	105.28
08/05/2025	18:59:48.975	1		105.28
			1	105.28
			1	105.28
08/05/2025	18:59:45.140	8		105.26
			8	105.26
			8	105.26
08/05/2025	18:59:42.699	10		105.30
			10	105.30
			10	105.30
08/05/2025	18:59:39.840	10		105.28
			10	105.28
			10	105.28
08/05/2025	18:59:30.772	6		105.24
			6	105.24
			6	105.24
08/05/2025	18:59:25.259	170		105.28
			170	105.28
			170	105.28
08/05/2025	18:59:19.167	100		105.30
			100	105.30
			100	105.30
08/05/2025	18:59:18.504	1		105.32
			1	105.32
			1	105.32
08/05/2025	18:58:58.448	99		105.30
			99	105.30
			99	105.30
08/05/2025	18:58:18.635	5		105.24
			5	105.24
			5	105.24
08/05/2025	18:58:06.966	1		105.30
			1	105.30
			1	105.30
08/05/2025	18:58:06.120	125		105.26
			125	105.26
			125	105.26
08/05/2025	18:57:55.627	24		105.30
			24	105.30
			24	105.30
08/05/2025	18:57:50.892	50		105.26
			50	105.26
			50	105.26
08/05/2025	18:57:48.857	95		105.28
			95	105.28
			95	105.28
08/05/2025	18:57:41.984	150		105.26
			150	105.26
			150	105.26
08/05/2025	18:57:31.979	15		105.26
			15	105.26
			15	105.26
08/05/2025	18:57:03.176	1		105.20
			1	105.20
			1	105.20
08/05/2025	18:56:56.640	1		105.24
			1	105.24
			1	105.24
08/05/2025	18:56:25.924	20		105.20
			10	105.20
			20	105.20
			10	105.20
08/05/2025	18:56:14.172	35		105.26
			35	105.26
			35	105.26
08/05/2025	18:55:10.594	24		105.28
			24	105.28
			24	105.28
08/05/2025	18:54:49.663	2		105.28
			2	105.28
			2	105.28
08/05/2025	18:54:41.324	47		105.26
			47	105.26
			47	105.26
08/05/2025	18:54:30.436	40		105.28
			40	105.28
			40	105.28
08/05/2025	18:54:28.563	5		105.24
			5	105.24
			5	105.24
08/05/2025	18:54:09.222	50		105.22
			50	105.22
			50	105.22
08/05/2025	18:53:39.441	1		105.22
			1	105.22
			1	105.22
08/05/2025	18:53:29.210	9		105.26
			9	105.26
			9	105.26
08/05/2025	18:53:20.401	2		105.28
			2	105.28
			2	105.28
08/05/2025	18:52:40.509	50		105.26
			50	105.26
			50	105.26
08/05/2025	18:52:39.812	15		105.26
			15	105.26
			15	105.26
08/05/2025	18:52:36.743	100		105.24
			100	105.24
			100	105.24
08/05/2025	18:52:15.375	7		105.26
			7	105.26
			7	105.26
08/05/2025	18:52:07.920	8		105.26
			8	105.26
			8	105.26
08/05/2025	18:52:01.883	10		105.26
			10	105.26
			10	105.26
08/05/2025	18:51:50.565	1		105.30
			1	105.30
			1	105.30
08/05/2025	18:51:47.301	60		105.28
			60	105.28
			60	105.28
08/05/2025	18:51:29.938	3		105.30
			3	105.30
			3	105.30
08/05/2025	18:50:41.850	50		105.10
			50	105.10
			50	105.10
08/05/2025	18:50:25.510	75		105.14
			75	105.14
			75	105.14
08/05/2025	18:50:24.703	2		105.12
			2	105.12
			2	105.12
08/05/2025	18:50:11.445	15		105.20
			15	105.20
			15	105.20
08/05/2025	18:49:32.462	2		105.24
			2	105.24
			2	105.24
08/05/2025	18:49:26.105	2		105.24
			2	105.24
			2	105.24
08/05/2025	18:49:18.065	20		105.24
			20	105.24
			20	105.24
08/05/2025	18:48:42.457	395		105.20
			395	105.20
			395	105.20
08/05/2025	18:48:34.073	95		105.18
			95	105.18
			95	105.18
08/05/2025	18:48:33.481	961		105.16
			961	105.16
			961	105.16
08/05/2025	18:48:21.819	30		105.10
			30	105.10
			30	105.10
08/05/2025	18:48:13.949	51		105.10
			51	105.10
			51	105.10
08/05/2025	18:47:44.140	30		105.02
			30	105.02
			30	105.02
08/05/2025	18:47:18.857	5		105.00
			5	105.00
			5	105.00
08/05/2025	18:46:55.006	50		105.02
			50	105.02
			50	105.02
08/05/2025	18:46:46.935	15		104.96
			15	104.96
			15	104.96
08/05/2025	18:46:46.593	20		105.00
			20	105.00
			20	105.00
08/05/2025	18:46:46.031	1		105.00
			1	105.00
			1	105.00
08/05/2025	18:46:40.180	15		104.96
			15	104.96
			15	104.96
08/05/2025	18:46:38.391	5		104.98
			5	104.98
			5	104.98
08/05/2025	18:46:30.265	17		104.96
			17	104.96
			17	104.96
08/05/2025	18:46:22.370	75		104.96
			75	104.96
			75	104.96
08/05/2025	18:46:08.701	3		104.88
			3	104.88
			3	104.88
08/05/2025	18:46:02.193	19		104.98
			19	104.98
			19	104.98
08/05/2025	18:45:58.812	43		104.96
			43	104.96
			43	104.96
08/05/2025	18:45:31.481	20		104.96
			20	104.96
			20	104.96
08/05/2025	18:45:16.939	50		104.96
			50	104.96
			50	104.96
08/05/2025	18:45:14.961	3		104.98
			3	104.98
			3	104.98
08/05/2025	18:44:54.044	1 000		105.00
			1 000	105.00
			1 000	105.00
08/05/2025	18:44:47.404	1		105.00
			1	105.00
			1	105.00
08/05/2025	18:44:34.108	200		105.00
			200	105.00
			200	105.00
08/05/2025	18:44:30.887	5		104.98
			5	104.98
			5	104.98
08/05/2025	18:44:08.354	2		104.94
			2	104.94
			2	104.94
08/05/2025	18:43:58.058	2		105.00
			2	105.00
			2	105.00
08/05/2025	18:43:28.188	1		104.92
			1	104.92
			1	104.92
08/05/2025	18:43:21.548	1		104.88
			1	104.88
			1	104.88
08/05/2025	18:43:10.891	200		104.92
			200	104.92
			200	104.92
08/05/2025	18:42:57.501	1 300		104.86
			1 300	104.86
			1 300	104.86
08/05/2025	18:42:42.903	29		104.86
			29	104.86
			29	104.86
08/05/2025	18:41:34.274	1		104.92
			1	104.92
			1	104.92
08/05/2025	18:41:21.389	971		104.86
			971	104.86
			971	104.86
08/05/2025	18:40:54.066	57		104.98
			57	104.98
			57	104.98
08/05/2025	18:40:40.718	300		104.98
			300	104.98
			300	104.98
08/05/2025	18:40:40.546	10		104.98
			10	104.98
			10	104.98
08/05/2025	18:40:40.448	205		105.00
			100	105.00
			205	105.00
			100	105.00
			5	105.00
08/05/2025	18:39:42.631	5		105.10
			5	105.10
			5	105.10
08/05/2025	18:39:27.302	20		105.10
			20	105.10
			20	105.10
08/05/2025	18:39:27.165	170		105.10
			170	105.10
			170	105.10
08/05/2025	18:39:13.769	5		105.16
			5	105.16
			5	105.16
08/05/2025	18:38:51.554	1		105.10
			1	105.10
			1	105.10
08/05/2025	18:38:21.873	39		105.08
			39	105.08
			39	105.08
08/05/2025	18:37:46.951	10		105.12
			10	105.12
			10	105.12
08/05/2025	18:37:40.951	395		105.08
			395	105.08
			395	105.08
08/05/2025	18:37:34.372	1		105.08
			1	105.08
			1	105.08
08/05/2025	18:37:08.909	3		105.02
			3	105.02
			3	105.02
08/05/2025	18:37:06.065	15		105.02
			15	105.02
			15	105.02
08/05/2025	18:37:02.548	2		105.06
			2	105.06
			2	105.06
08/05/2025	18:36:33.192	170		105.02
			170	105.02
			170	105.02
08/05/2025	18:36:10.811	27		105.10
			27	105.10
			27	105.10
08/05/2025	18:36:06.627	15		105.14
			15	105.14
			15	105.14
08/05/2025	18:35:58.276	20		105.16
			20	105.16
			20	105.16
08/05/2025	18:35:44.455	14		105.14
			14	105.14
			14	105.14
08/05/2025	18:35:24.686	15		105.16
			15	105.16
			15	105.16
08/05/2025	18:34:42.963	100		105.14
			100	105.14
			100	105.14
08/05/2025	18:34:27.039	1		105.16
			1	105.16
			1	105.16
08/05/2025	18:34:26.162	35		105.16
			35	105.16
			35	105.16
08/05/2025	18:34:03.567	2		105.14
			2	105.14
			2	105.14
08/05/2025	18:33:48.782	3		105.16
			3	105.16
			3	105.16
08/05/2025	18:33:37.516	10		105.14
			10	105.14
			10	105.14
08/05/2025	18:33:23.636	260		105.12
			260	105.12
			260	105.12
08/05/2025	18:33:06.945	67		105.10
			67	105.10
			67	105.10
08/05/2025	18:33:06.607	20		105.12
			20	105.12
			20	105.12
08/05/2025	18:32:26.674	176		105.16
			176	105.16
			176	105.16
08/05/2025	18:32:18.402	4		105.20
			4	105.20
			4	105.20
08/05/2025	18:32:03.318	150		105.18
			150	105.18
			150	105.18
08/05/2025	18:31:58.406	3		105.16
			3	105.16
			3	105.16
08/05/2025	18:31:50.595	9		105.18
			9	105.18
			9	105.18
08/05/2025	18:31:50.019	10		105.18
			10	105.18
			10	105.18
08/05/2025	18:31:28.126	4		105.16
			4	105.16
			4	105.16
08/05/2025	18:31:24.384	3		105.16
			3	105.16
			3	105.16
08/05/2025	18:31:19.467	2		105.18
			2	105.18
			2	105.18
08/05/2025	18:31:19.008	10		105.18
			10	105.18
			10	105.18
08/05/2025	18:31:09.748	40		105.16
			40	105.16
			40	105.16
08/05/2025	18:31:06.921	39		105.20
			5	105.20
			10	105.20
			15	105.20
			39	105.20
			8	105.20
			1	105.20
08/05/2025	18:29:53.181	1 000		105.12
			1 000	105.12
			1 000	105.12
08/05/2025	18:29:45.481	557		105.14
			557	105.14
			557	105.14
08/05/2025	18:29:42.145	2		105.20
			2	105.20
			2	105.20
08/05/2025	18:29:05.208	10		105.10
			10	105.10
			10	105.10
08/05/2025	18:28:40.346	10		105.26
			10	105.26
			10	105.26
08/05/2025	18:28:19.519	11		105.22
			11	105.22
			11	105.22
08/05/2025	18:28:10.420	2		105.16
			2	105.16
			2	105.16
08/05/2025	18:28:08.211	2		105.18
			2	105.18
			2	105.18
08/05/2025	18:27:54.116	20		105.20
			20	105.20
			20	105.20
08/05/2025	18:27:49.150	6		105.22
			6	105.22
			6	105.22
08/05/2025	18:27:34.050	7		105.24
			7	105.24
			7	105.24
08/05/2025	18:27:07.452	7		105.14
			7	105.14
			7	105.14
08/05/2025	18:26:59.811	1		105.18
			1	105.18
			1	105.18
08/05/2025	18:26:55.870	230		105.12
			230	105.12
			230	105.12
08/05/2025	18:26:23.277	1		105.26
			1	105.26
			1	105.26
08/05/2025	18:26:17.314	15		105.18
			15	105.18
			15	105.18
08/05/2025	18:26:14.612	50		105.28
			50	105.28
			50	105.28
08/05/2025	18:26:13.692	200		105.24
			200	105.24
			200	105.24
08/05/2025	18:26:11.499	1		105.38
			1	105.38
			1	105.38
08/05/2025	18:26:09.146	25		105.34
			25	105.34
			25	105.34
08/05/2025	18:26:04.043	5		105.36
			5	105.36
			5	105.36
08/05/2025	18:25:45.133	3		105.34
			3	105.34
			3	105.34
08/05/2025	18:25:43.217	3		105.34
			3	105.34
			3	105.34
08/05/2025	18:25:25.905	24		105.36
			24	105.36
			24	105.36
08/05/2025	18:25:11.761	65		105.40
			65	105.40
			65	105.40
08/05/2025	18:25:10.002	20		105.40
			20	105.40
			20	105.40
08/05/2025	18:25:04.476	2		105.42
			2	105.42
			2	105.42
08/05/2025	18:24:56.021	1		105.40
			1	105.40
			1	105.40
08/05/2025	18:24:30.050	101		105.28
			101	105.28
			101	105.28
08/05/2025	18:24:19.275	5		105.32
			5	105.32
			5	105.32
08/05/2025	18:24:14.873	380		105.32
			380	105.32
			380	105.32
08/05/2025	18:24:11.463	19		105.34
			19	105.34
			19	105.34
08/05/2025	18:23:06.677	102		105.24
			102	105.24
			102	105.24
08/05/2025	18:22:47.915	20		105.20
			20	105.20
			20	105.20
08/05/2025	18:22:41.976	134		105.24
			134	105.24
			134	105.24
08/05/2025	18:22:27.481	4		105.14
			4	105.14
			4	105.14
08/05/2025	18:22:10.457	5		105.18
			5	105.18
			5	105.18
08/05/2025	18:22:08.163	238		105.22
			238	105.22
			238	105.22
08/05/2025	18:21:51.756	1		105.32
			1	105.32
			1	105.32
08/05/2025	18:21:45.412	238		105.32
			238	105.32
			238	105.32
08/05/2025	18:21:39.862	3		105.34
			3	105.34
			3	105.34
08/05/2025	18:21:36.475	10		105.40
			10	105.40
			10	105.40
08/05/2025	18:21:27.193	1		105.42
			1	105.42
			1	105.42
08/05/2025	18:21:11.542	14		105.40
			14	105.40
			14	105.40
08/05/2025	18:20:37.664	500		105.36
			500	105.36
			500	105.36
08/05/2025	18:20:37.479	5		105.40
			5	105.40
			5	105.40
08/05/2025	18:20:34.917	7		105.40
			7	105.40
			7	105.40
08/05/2025	18:20:11.812	238		105.50
			238	105.50
			238	105.50
08/05/2025	18:20:11.207	408		105.46
			408	105.46
			408	105.46
08/05/2025	18:20:00.464	2		105.40
			2	105.40
			2	105.40
08/05/2025	18:20:00.055	500		105.38
			200	105.38
			300	105.38
			500	105.38
08/05/2025	18:19:59.928	700		105.40
			700	105.40
			700	105.40
08/05/2025	18:19:58.320	540		105.42
			540	105.42
			540	105.42
08/05/2025	18:19:56.924	10		105.44
			10	105.44
			10	105.44
08/05/2025	18:19:46.067	80		105.48
			80	105.48
			80	105.48
08/05/2025	18:19:33.893	200		105.48
			200	105.48
			200	105.48
08/05/2025	18:19:19.059	4		105.48
			4	105.48
			4	105.48
08/05/2025	18:19:01.651	4		105.48
			4	105.48
			4	105.48
08/05/2025	18:18:50.097	1		105.50
			1	105.50
			1	105.50
08/05/2025	18:18:44.261	2		105.48
			2	105.48
			2	105.48
08/05/2025	18:18:20.023	900		105.48
			900	105.48
			900	105.48
08/05/2025	18:18:06.633	200		105.46
			200	105.46
			200	105.46
08/05/2025	18:18:04.869	99		105.46
			99	105.46
			99	105.46
08/05/2025	18:17:23.642	300		105.42
			300	105.42
			300	105.42
08/05/2025	18:17:16.637	1		105.46
			1	105.46
			1	105.46
08/05/2025	18:17:06.143	1		105.46
			1	105.46
			1	105.46
08/05/2025	18:16:59.460	4		105.40
			4	105.40
			4	105.40
08/05/2025	18:16:57.995	300		105.42
			300	105.42
			300	105.42
08/05/2025	18:16:36.246	3		105.46
			3	105.46
			3	105.46
08/05/2025	18:16:34.043	119		105.50
			119	105.50
			2	105.50
			100	105.50
			2	105.50
			15	105.50
08/05/2025	18:16:23.352	200		105.48
			35	105.48
			165	105.48
			200	105.48
08/05/2025	18:16:20.755	1		105.48
			1	105.48
			1	105.48
08/05/2025	18:16:14.396	460		105.40
			160	105.40
			460	105.40
			300	105.40
08/05/2025	18:16:08.855	100		105.36
			100	105.36
			100	105.36
08/05/2025	18:15:51.976	1		105.38
			1	105.38
			1	105.38
08/05/2025	18:15:46.446	9		105.38
			9	105.38
			9	105.38
08/05/2025	18:15:45.747	477		105.36
			477	105.36
			477	105.36
08/05/2025	18:15:45.361	40		105.38
			40	105.38
			40	105.38
08/05/2025	18:15:41.736	100		105.38
			100	105.38
			100	105.38
08/05/2025	18:15:39.314	14		105.38
			14	105.38
			14	105.38
08/05/2025	18:15:23.215	100		105.34
			100	105.34
			100	105.34
08/05/2025	18:15:01.623	790		105.32
			790	105.32
			790	105.32
08/05/2025	18:14:59.468	15		105.28
			15	105.28
			15	105.28
08/05/2025	18:14:43.300	700		105.26
			700	105.26
			700	105.26
08/05/2025	18:14:35.322	50		105.24
			50	105.24
			50	105.24
08/05/2025	18:14:33.305	24		105.26
			24	105.26
			24	105.26
08/05/2025	18:14:21.398	30		105.26
			30	105.26
			30	105.26
08/05/2025	18:14:19.822	286		105.22
			286	105.22
			286	105.22
08/05/2025	18:14:07.137	16		105.26
			16	105.26
			16	105.26
08/05/2025	18:13:55.339	200		105.26
			200	105.26
			200	105.26
08/05/2025	18:13:37.050	25		105.18
			25	105.18
			25	105.18
08/05/2025	18:13:21.721	59		105.14
			59	105.14
			59	105.14
08/05/2025	18:13:11.379	100		105.20
			100	105.20
			100	105.20
08/05/2025	18:12:49.550	4		105.24
			4	105.24
			4	105.24
08/05/2025	18:12:40.241	15		105.20
			15	105.20
			15	105.20
08/05/2025	18:12:30.724	20		105.18
			20	105.18
			20	105.18
08/05/2025	18:12:20.558	5		105.12
			5	105.12
			5	105.12
08/05/2025	18:12:08.369	2		105.04
			2	105.04
			2	105.04
08/05/2025	18:12:05.261	200		105.08
			200	105.08
			200	105.08
08/05/2025	18:11:54.889	22		105.12
			22	105.12
			22	105.12
08/05/2025	18:11:46.501	3		105.14
			3	105.14
			3	105.14
08/05/2025	18:11:45.824	20		105.14
			20	105.14
			20	105.14
08/05/2025	18:11:37.631	30		105.22
			30	105.22
			30	105.22
08/05/2025	18:11:30.041	30		105.24
			30	105.24
			30	105.24

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: 1 697.50
Ask: 1 699.50
Volume: 96 788
+2.85%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:28:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice