Tradegate Exchange

Nvidia Corp.

1874

1671

100.36

Date	Time	Volume	Order Volume	Price
07/05/2025	18:44:51.626	30		100.36
			30	100.36
			30	100.36
07/05/2025	18:44:41.869	100		100.38
			100	100.38
			100	100.38
07/05/2025	18:44:38.053	50		100.42
			50	100.42
			50	100.42
07/05/2025	18:44:18.770	20		100.42
			20	100.42
			20	100.42
07/05/2025	18:42:22.652	40		100.42
			32	100.42
			40	100.42
			8	100.42
07/05/2025	18:41:15.343	70		100.34
			70	100.34
			70	100.34
07/05/2025	18:40:57.028	1		100.36
			1	100.36
			1	100.36
07/05/2025	18:40:43.181	50		100.32
			50	100.32
			50	100.32
07/05/2025	18:40:37.905	14		100.30
			14	100.30
			14	100.30
07/05/2025	18:40:30.941	109		100.34
			109	100.34
			109	100.34
07/05/2025	18:40:12.816	10		100.24
			10	100.24
			10	100.24
07/05/2025	18:40:06.112	1		100.30
			1	100.30
			1	100.30
07/05/2025	18:39:38.652	10		100.32
			10	100.32
			10	100.32
07/05/2025	18:39:09.842	3		100.26
			3	100.26
			3	100.26
07/05/2025	18:39:04.710	1		100.28
			1	100.28
			1	100.28
07/05/2025	18:38:41.685	300		100.26
			300	100.26
			231	100.26
			69	100.26
07/05/2025	18:36:27.411	11		100.28
			11	100.28
			11	100.28
07/05/2025	18:36:20.685	1		100.34
			1	100.34
			1	100.34
07/05/2025	18:35:46.720	2		100.28
			2	100.28
			2	100.28
07/05/2025	18:34:58.606	5		100.34
			5	100.34
			5	100.34
07/05/2025	18:34:06.356	10		100.34
			10	100.34
			10	100.34
07/05/2025	18:33:45.225	30		100.34
			30	100.34
			30	100.34
07/05/2025	18:33:00.943	2		100.20
			2	100.20
			2	100.20
07/05/2025	18:32:41.504	2		100.22
			2	100.22
			2	100.22
07/05/2025	18:29:36.382	50		100.16
			50	100.16
			50	100.16
07/05/2025	18:29:29.439	50		100.18
			50	100.18
			50	100.18
07/05/2025	18:29:10.270	10		100.20
			10	100.20
			10	100.20
07/05/2025	18:28:51.179	4		100.26
			4	100.26
			4	100.26
07/05/2025	18:28:39.961	150		100.22
			150	100.22
			150	100.22
07/05/2025	18:28:36.345	100		100.20
			100	100.20
			100	100.20
07/05/2025	18:28:30.772	30		100.26
			30	100.26
			30	100.26
07/05/2025	18:28:21.250	1		100.20
			1	100.20
			1	100.20
07/05/2025	18:27:03.279	9		100.28
			9	100.28
			9	100.28
07/05/2025	18:26:48.423	5		100.18
			5	100.18
			5	100.18
07/05/2025	18:26:19.586	440		100.20
			440	100.20
			440	100.20
07/05/2025	18:25:53.869	9		100.16
			9	100.16
			9	100.16
07/05/2025	18:25:02.898	12		100.20
			12	100.20
			12	100.20
07/05/2025	18:24:47.217	10		100.14
			10	100.14
			10	100.14
07/05/2025	18:23:15.936	1		100.14
			1	100.14
			1	100.14
07/05/2025	18:22:57.313	2		100.14
			2	100.14
			2	100.14
07/05/2025	18:22:50.175	2		100.08
			2	100.08
			2	100.08
07/05/2025	18:22:20.743	6		100.12
			6	100.12
			6	100.12
07/05/2025	18:21:47.294	5		100.20
			5	100.20
			5	100.20
07/05/2025	18:21:24.822	50		100.22
			50	100.22
			50	100.22
07/05/2025	18:21:17.739	35		100.28
			35	100.28
			35	100.28
07/05/2025	18:21:07.719	20		100.28
			20	100.28
			20	100.28
07/05/2025	18:20:59.633	50		100.32
			50	100.32
			50	100.32
07/05/2025	18:20:53.828	89		100.38
			89	100.38
			89	100.38
07/05/2025	18:19:25.642	150		100.36
			150	100.36
			150	100.36
07/05/2025	18:19:09.366	3		100.40
			3	100.40
			3	100.40
07/05/2025	18:18:49.243	50		100.30
			50	100.30
			50	100.30
07/05/2025	18:18:38.390	4		100.36
			4	100.36
			4	100.36
07/05/2025	18:18:18.425	50		100.38
			50	100.38
			50	100.38
07/05/2025	18:18:12.256	25		100.42
			25	100.42
			25	100.42
07/05/2025	18:17:57.772	150		100.42
			150	100.42
			150	100.42
07/05/2025	18:17:06.568	1		100.30
			1	100.30
			1	100.30
07/05/2025	18:16:32.885	62		100.24
			62	100.24
			62	100.24
07/05/2025	18:16:30.084	8		100.32
			8	100.32
			8	100.32
07/05/2025	18:15:26.157	10		100.42
			10	100.42
			10	100.42
07/05/2025	18:15:21.341	5		100.42
			5	100.42
			5	100.42
07/05/2025	18:14:51.355	50		100.38
			50	100.38
			50	100.38
07/05/2025	18:14:48.229	10		100.46
			10	100.46
			10	100.46
07/05/2025	18:14:39.383	1		100.46
			1	100.46
			1	100.46
07/05/2025	18:14:22.185	1 100		100.50
			1 100	100.50
			1 100	100.50
07/05/2025	18:14:22.021	1 300		100.50
			1 300	100.50
			1 300	100.50
07/05/2025	18:14:21.858	1 300		100.50
			1 300	100.50
			1 300	100.50
07/05/2025	18:14:07.427	1 300		100.46
			1 300	100.46
			1 300	100.46
07/05/2025	18:13:16.359	21		100.40
			21	100.40
			21	100.40
07/05/2025	18:13:07.993	20		100.44
			20	100.44
			20	100.44
07/05/2025	18:12:58.923	10		100.38
			10	100.38
			10	100.38
07/05/2025	18:12:16.338	20		100.50
			20	100.50
			20	100.50
07/05/2025	18:11:56.355	157		100.46
			157	100.46
			157	100.46
07/05/2025	18:11:39.452	10		100.44
			10	100.44
			10	100.44
07/05/2025	18:11:34.557	20		100.48
			20	100.48
			20	100.48
07/05/2025	18:11:33.500	1		100.48
			1	100.48
			1	100.48
07/05/2025	18:11:26.253	10		100.42
			10	100.42
			10	100.42
07/05/2025	18:11:19.511	200		100.50
			200	100.50
			200	100.50
07/05/2025	18:10:14.543	5		100.52
			5	100.52
			5	100.52
07/05/2025	18:09:27.715	1		100.50
			1	100.50
			1	100.50
07/05/2025	18:09:02.175	48		100.40
			48	100.40
			48	100.40
07/05/2025	18:08:59.489	20		100.40
			20	100.40
			20	100.40
07/05/2025	18:08:51.083	1		100.48
			1	100.48
			1	100.48
07/05/2025	18:08:10.606	2		100.48
			2	100.48
			2	100.48
07/05/2025	18:08:09.229	56		100.42
			56	100.42
			56	100.42
07/05/2025	18:07:55.418	5		100.52
			5	100.52
			5	100.52
07/05/2025	18:07:32.670	10		100.56
			10	100.56
			10	100.56
07/05/2025	18:07:14.387	90		100.42
			90	100.42
			90	100.42
07/05/2025	18:06:27.381	900		100.42
			900	100.42
			900	100.42
07/05/2025	18:05:33.237	1		100.50
			1	100.50
			1	100.50
07/05/2025	18:05:28.570	40		100.58
			40	100.58
			40	100.58
07/05/2025	18:03:55.628	25		100.50
			25	100.50
			25	100.50
07/05/2025	18:02:12.276	1		100.46
			1	100.46
			1	100.46
07/05/2025	18:01:48.598	29		100.46
			29	100.46
			29	100.46
07/05/2025	18:00:57.405	1		100.44
			1	100.44
			1	100.44
07/05/2025	18:00:22.076	1		100.48
			1	100.48
			1	100.48
07/05/2025	18:00:12.311	1		100.40
			1	100.40
			1	100.40
07/05/2025	18:00:09.376	10		100.36
			10	100.36
			10	100.36
07/05/2025	17:59:36.598	65		100.40
			65	100.40
			65	100.40
07/05/2025	17:59:36.443	50		100.50
			50	100.50
			50	100.50
07/05/2025	17:58:58.357	4		100.48
			4	100.48
			4	100.48
07/05/2025	17:58:49.808	1		100.52
			1	100.52
			1	100.52
07/05/2025	17:58:29.282	1		100.56
			1	100.56
			1	100.56
07/05/2025	17:57:34.040	1		100.60
			1	100.60
			1	100.60
07/05/2025	17:57:29.100	1		100.58
			1	100.58
			1	100.58
07/05/2025	17:57:25.960	3		100.60
			3	100.60
			3	100.60
07/05/2025	17:56:54.137	20		100.62
			20	100.62
			20	100.62
07/05/2025	17:55:13.757	1		100.58
			1	100.58
			1	100.58
07/05/2025	17:54:09.776	200		100.62
			200	100.62
			200	100.62
07/05/2025	17:53:09.267	15		100.56
			15	100.56
			15	100.56
07/05/2025	17:53:09.187	100		100.60
			100	100.60
			100	100.60
07/05/2025	17:53:06.914	3		100.50
			3	100.50
			3	100.50
07/05/2025	17:52:41.018	8		100.50
			8	100.50
			8	100.50
07/05/2025	17:52:39.713	1		100.48
			1	100.48
			1	100.48
07/05/2025	17:52:34.461	1		100.54
			1	100.54
			1	100.54
07/05/2025	17:52:33.123	1		100.54
			1	100.54
			1	100.54
07/05/2025	17:52:30.514	300		100.46
			300	100.46
			300	100.46
07/05/2025	17:52:15.228	1		100.44
			1	100.44
			1	100.44
07/05/2025	17:52:01.255	1		100.40
			1	100.40
			1	100.40
07/05/2025	17:51:09.646	1 300		100.42
			1 300	100.42
			1 300	100.42
07/05/2025	17:50:42.236	25		100.36
			25	100.36
			25	100.36
07/05/2025	17:50:08.354	20		100.34
			20	100.34
			20	100.34
07/05/2025	17:50:05.404	30		100.34
			30	100.34
			30	100.34
07/05/2025	17:50:03.813	1		100.38
			1	100.38
			1	100.38
07/05/2025	17:48:12.542	20		100.22
			20	100.22
			20	100.22
07/05/2025	17:47:56.520	20		100.24
			20	100.24
			20	100.24
07/05/2025	17:47:50.060	1		100.24
			1	100.24
			1	100.24
07/05/2025	17:47:35.279	8		100.30
			8	100.30
			8	100.30
07/05/2025	17:47:12.903	3		100.40
			3	100.40
			3	100.40
07/05/2025	17:47:05.286	3		100.34
			3	100.34
			3	100.34
07/05/2025	17:47:05.019	200		100.34
			200	100.34
			200	100.34
07/05/2025	17:46:43.299	1		100.42
			1	100.42
			1	100.42
07/05/2025	17:46:43.047	1		100.42
			1	100.42
			1	100.42
07/05/2025	17:46:31.683	1 001		100.34
			1 001	100.34
			1 001	100.34
07/05/2025	17:46:06.649	300		100.46
			300	100.46
			300	100.46
07/05/2025	17:45:26.003	300		100.42
			300	100.42
			300	100.42
07/05/2025	17:44:25.506	54		100.48
			54	100.48
			54	100.48
07/05/2025	17:44:22.277	20		100.48
			20	100.48
			20	100.48
07/05/2025	17:44:06.103	300		100.44
			300	100.44
			300	100.44
07/05/2025	17:43:58.084	1		100.48
			1	100.48
			1	100.48
07/05/2025	17:43:48.026	1		100.42
			1	100.42
			1	100.42
07/05/2025	17:43:35.963	1		100.38
			1	100.38
			1	100.38
07/05/2025	17:43:33.609	10		100.48
			10	100.48
			10	100.48
07/05/2025	17:43:15.441	23		100.34
			23	100.34
			23	100.34
07/05/2025	17:42:52.871	1		100.30
			1	100.30
			1	100.30
07/05/2025	17:42:44.623	1		100.34
			1	100.34
			1	100.34
07/05/2025	17:42:33.050	1		100.34
			1	100.34
			1	100.34
07/05/2025	17:42:32.218	13		100.28
			13	100.28
			13	100.28
07/05/2025	17:42:17.650	2		100.32
			2	100.32
			2	100.32
07/05/2025	17:42:07.518	5		100.32
			5	100.32
			5	100.32
07/05/2025	17:41:59.249	1		100.26
			1	100.26
			1	100.26
07/05/2025	17:41:17.377	1		100.18
			1	100.18
			1	100.18
07/05/2025	17:40:49.986	5		100.26
			5	100.26
			5	100.26
07/05/2025	17:40:39.320	300		100.24
			300	100.24
			250	100.24
			50	100.24
07/05/2025	17:40:20.104	30		100.16
			30	100.16
			30	100.16
07/05/2025	17:40:08.758	200		100.10
			200	100.10
			200	100.10
07/05/2025	17:39:39.283	200		100.08
			200	100.08
			200	100.08
07/05/2025	17:39:02.738	3		100.08
			3	100.08
			3	100.08
07/05/2025	17:38:48.556	2		100.16
			2	100.16
			2	100.16
07/05/2025	17:38:15.144	10		100.04
			10	100.04
			10	100.04
07/05/2025	17:38:08.097	300		100.02
			300	100.02
			300	100.02
07/05/2025	17:37:55.314	1 300		100.02
			1 300	100.02
			1 300	100.02
07/05/2025	17:37:55.188	150		100.00
			100	100.00
			150	100.00
			50	100.00
07/05/2025	17:37:24.932	3		99.99
			3	99.99
			3	99.99
07/05/2025	17:37:03.448	100		99.95
			100	99.95
			100	99.95
07/05/2025	17:37:02.871	50		99.91
			50	99.91
			50	99.91
07/05/2025	17:36:47.837	29		99.83
			5	99.83
			29	99.83
			24	99.83
07/05/2025	17:35:20.127	60		99.86
			60	99.86
			60	99.86
07/05/2025	17:34:01.675	300		99.90
			300	99.90
			300	99.90
07/05/2025	17:33:06.622	5		99.90
			5	99.90
			5	99.90
07/05/2025	17:32:37.511	10		99.92
			10	99.92
			10	99.92
07/05/2025	17:31:34.183	40		99.94
			40	99.94
			40	99.94
07/05/2025	17:31:31.922	50		99.93
			50	99.93
			50	99.93
07/05/2025	17:31:27.373	1		99.87
			1	99.87
			1	99.87
07/05/2025	17:31:18.562	42		99.91
			42	99.91
			42	99.91
07/05/2025	17:29:44.710	100		99.85
			100	99.85
			100	99.85
07/05/2025	17:29:42.441	1		99.90
			1	99.90
			1	99.90
07/05/2025	17:29:40.401	30		99.85
			30	99.85
			30	99.85
07/05/2025	17:29:36.355	30		99.78
			30	99.78
			30	99.78
07/05/2025	17:29:31.768	800		99.85
			800	99.85
			800	99.85
07/05/2025	17:29:20.883	5		99.75
			5	99.75
			5	99.75
07/05/2025	17:29:07.386	100		99.79
			100	99.79
			100	99.79
07/05/2025	17:28:08.401	24		99.80
			24	99.80
			24	99.80
07/05/2025	17:28:01.102	10		99.76
			10	99.76
			10	99.76
07/05/2025	17:27:59.040	1		99.78
			1	99.78
			1	99.78
07/05/2025	17:27:35.273	5		99.77
			5	99.77
			5	99.77
07/05/2025	17:27:20.392	1		99.81
			1	99.81
			1	99.81
07/05/2025	17:26:27.059	5		99.80
			5	99.80
			5	99.80
07/05/2025	17:25:40.168	99		99.86
			99	99.86
			99	99.86
07/05/2025	17:24:47.602	7		99.98
			7	99.98
			7	99.98
07/05/2025	17:24:00.382	106		100.02
			80	100.02
			26	100.02
			59	100.02
			22	100.02
			25	100.02
07/05/2025	17:23:19.009	1 300		100.00
			1 300	100.00
			1 300	100.00
07/05/2025	17:23:09.154	20		99.97
			20	99.97
			20	99.97
07/05/2025	17:22:59.574	331		99.96
			331	99.96
			331	99.96
07/05/2025	17:22:18.080	20		99.95
			20	99.95
			20	99.95
07/05/2025	17:22:03.071	100		99.99
			100	99.99
			100	99.99
07/05/2025	17:21:55.126	10		99.99
			10	99.99
			10	99.99
07/05/2025	17:21:35.948	10		99.88
			10	99.88
			10	99.88
07/05/2025	17:21:33.257	530		99.89
			530	99.89
			530	99.89
07/05/2025	17:21:30.833	1		99.87
			1	99.87
			1	99.87
07/05/2025	17:21:24.800	17		99.85
			17	99.85
			17	99.85
07/05/2025	17:21:23.927	1		99.81
			1	99.81
			1	99.81
07/05/2025	17:21:06.658	37		99.77
			37	99.77
			37	99.77
07/05/2025	17:18:33.827	1		99.80
			1	99.80
			1	99.80
07/05/2025	17:18:16.978	10		99.78
			10	99.78
			10	99.78
07/05/2025	17:17:53.942	1		99.78
			1	99.78
			1	99.78
07/05/2025	17:17:10.911	15		99.65
			15	99.65
			15	99.65
07/05/2025	17:16:49.231	1		99.71
			1	99.71
			1	99.71
07/05/2025	17:16:34.948	3		99.71
			3	99.71
			3	99.71
07/05/2025	17:16:28.707	1		99.72
			1	99.72
			1	99.72
07/05/2025	17:16:24.481	1		99.75
			1	99.75
			1	99.75
07/05/2025	17:16:12.156	10		99.70
			10	99.70
			10	99.70
07/05/2025	17:15:08.728	57		99.58
			57	99.58
			57	99.58
07/05/2025	17:14:19.433	13		99.50
			13	99.50
			13	99.50
07/05/2025	17:13:26.745	1		99.63
			1	99.63
			1	99.63
07/05/2025	17:13:05.910	10		99.73
			10	99.73
			10	99.73
07/05/2025	17:12:45.984	15		99.71
			15	99.71
			15	99.71
07/05/2025	17:12:39.347	130		99.68
			130	99.68
			130	99.68
07/05/2025	17:12:10.990	1		99.68
			1	99.68
			1	99.68
07/05/2025	17:12:08.647	5		99.74
			5	99.74
			5	99.74
07/05/2025	17:12:03.545	32		99.70
			32	99.70
			32	99.70
07/05/2025	17:11:58.058	200		99.72
			200	99.72
			200	99.72
07/05/2025	17:11:25.013	5		99.81
			5	99.81
			5	99.81
07/05/2025	17:11:20.854	6		99.75
			6	99.75
			6	99.75
07/05/2025	17:10:14.447	20		99.61
			20	99.61
			20	99.61
07/05/2025	17:09:49.282	12		99.65
			12	99.65
			12	99.65
07/05/2025	17:09:26.896	10		99.58
			10	99.58
			10	99.58
07/05/2025	17:07:39.601	200		99.45
			200	99.45
			200	99.45
07/05/2025	17:07:02.258	1		99.58
			1	99.58
			1	99.58
07/05/2025	17:06:53.417	65		99.54
			65	99.54
			65	99.54
07/05/2025	17:06:47.636	1		99.51
			1	99.51
			1	99.51
07/05/2025	17:06:47.534	10		99.57
			10	99.57
			10	99.57
07/05/2025	17:06:44.134	100		99.56
			100	99.56
			100	99.56
07/05/2025	17:06:43.821	100		99.55
			100	99.55
			100	99.55
07/05/2025	17:06:35.661	50		99.64
			50	99.64
			50	99.64
07/05/2025	17:06:27.786	10		99.66
			10	99.66
			10	99.66
07/05/2025	17:05:57.985	10		99.74
			10	99.74
			10	99.74
07/05/2025	17:05:50.111	1		99.72
			1	99.72
			1	99.72
07/05/2025	17:04:53.730	1 000		99.65
			1 000	99.65
			1 000	99.65
07/05/2025	17:04:50.617	1 000		99.65
			1 000	99.65
			1 000	99.65
07/05/2025	17:04:37.773	25		99.61
			25	99.61
			25	99.61
07/05/2025	17:03:56.467	33		99.54
			33	99.54
			33	99.54
07/05/2025	17:03:43.832	4		99.54
			4	99.54
			4	99.54
07/05/2025	17:03:37.485	1 000		99.54
			1 000	99.54
			1 000	99.54
07/05/2025	17:03:11.515	4		99.53
			4	99.53
			4	99.53
07/05/2025	17:02:55.109	3		99.50
			3	99.50
			3	99.50
07/05/2025	17:02:40.071	20		99.56
			20	99.56
			20	99.56
07/05/2025	17:02:39.418	2		99.56
			2	99.56
			2	99.56
07/05/2025	17:02:26.391	100		99.48
			100	99.48
			100	99.48
07/05/2025	17:01:40.244	80		99.49
			80	99.49
			80	99.49
07/05/2025	17:00:36.102	6		99.48
			6	99.48
			6	99.48
07/05/2025	17:00:30.177	1 000		99.51
			1 000	99.51
			1 000	99.51
07/05/2025	17:00:28.398	100		99.50
			100	99.50
			100	99.50
07/05/2025	17:00:19.801	7		99.51
			7	99.51
			7	99.51
07/05/2025	17:00:07.539	1		99.56
			1	99.56
			1	99.56
07/05/2025	17:00:07.348	2		99.59
			2	99.59
			2	99.59
07/05/2025	17:00:01.405	1		99.56
			1	99.56
			1	99.56
07/05/2025	16:59:25.897	1		99.66
			1	99.66
			1	99.66
07/05/2025	16:58:49.729	5		99.58
			5	99.58
			5	99.58
07/05/2025	16:58:47.243	10		99.61
			10	99.61
			10	99.61
07/05/2025	16:58:42.229	100		99.60
			100	99.60
			100	99.60
07/05/2025	16:58:06.424	33		99.44
			33	99.44
			33	99.44
07/05/2025	16:58:03.078	1		99.41
			1	99.41
			1	99.41
07/05/2025	16:57:48.863	100		99.40
			100	99.40
			100	99.40
07/05/2025	16:56:54.066	25		99.47
			25	99.47
			25	99.47
07/05/2025	16:56:38.460	50		99.41
			50	99.41
			50	99.41
07/05/2025	16:56:11.491	10		99.43
			10	99.43
			10	99.43
07/05/2025	16:56:06.336	200		99.40
			200	99.40
			200	99.40
07/05/2025	16:55:59.047	50		99.41
			50	99.41
			50	99.41
07/05/2025	16:55:28.298	1		99.39
			1	99.39
			1	99.39
07/05/2025	16:55:20.875	150		99.40
			150	99.40
			150	99.40
07/05/2025	16:54:29.224	200		99.50
			200	99.50
			200	99.50
07/05/2025	16:54:28.459	1		99.48
			1	99.48
			1	99.48
07/05/2025	16:54:26.834	6		99.51
			6	99.51
			6	99.51
07/05/2025	16:53:31.473	11		99.75
			11	99.75
			11	99.75
07/05/2025	16:52:24.861	1		99.77
			1	99.77
			1	99.77
07/05/2025	16:51:46.385	2		99.79
			2	99.79
			2	99.79
07/05/2025	16:50:54.540	7		99.80
			7	99.80
			7	99.80
07/05/2025	16:50:52.744	4		99.80
			4	99.80
			4	99.80
07/05/2025	16:49:47.242	120		99.76
			120	99.76
			120	99.76
07/05/2025	16:49:40.930	12		99.78
			12	99.78
			12	99.78
07/05/2025	16:49:32.049	201		99.82
			201	99.82
			200	99.82
			1	99.82
07/05/2025	16:49:09.871	1 300		99.82
			1 300	99.82
			1 300	99.82
07/05/2025	16:48:44.609	100		99.83
			100	99.83
			100	99.83
07/05/2025	16:48:40.533	50		99.82
			50	99.82
			50	99.82
07/05/2025	16:48:25.050	1		99.81
			1	99.81
			1	99.81
07/05/2025	16:47:47.024	82		99.78
			82	99.78
			82	99.78
07/05/2025	16:46:13.427	100		99.86
			100	99.86
			100	99.86
07/05/2025	16:45:35.442	5		99.82
			5	99.82
			5	99.82
07/05/2025	16:44:53.333	100		99.82
			100	99.82
			100	99.82
07/05/2025	16:44:50.037	85		99.85
			85	99.85
			85	99.85
07/05/2025	16:43:43.693	100		99.85
			100	99.85
			100	99.85
07/05/2025	16:43:07.270	50		99.88
			50	99.88
			50	99.88
07/05/2025	16:42:59.072	10		99.82
			10	99.82
			10	99.82
07/05/2025	16:42:57.303	317		99.79
			317	99.79
			317	99.79
07/05/2025	16:42:48.140	5		99.78
			5	99.78
			5	99.78
07/05/2025	16:41:54.900	3		99.86
			3	99.86
			3	99.86
07/05/2025	16:41:41.731	2		99.88
			2	99.88
			2	99.88
07/05/2025	16:40:53.227	1		99.80
			1	99.80
			1	99.80
07/05/2025	16:40:50.703	20		99.85
			20	99.85
			20	99.85
07/05/2025	16:40:32.263	530		99.87
			530	99.87
			530	99.87
07/05/2025	16:39:47.146	12		99.99
			12	99.99
			12	99.99
07/05/2025	16:39:46.770	2		99.94
			2	99.94
			2	99.94
07/05/2025	16:39:30.797	5		99.98
			5	99.98
			5	99.98
07/05/2025	16:39:23.128	6		99.97
			6	99.97
			6	99.97
07/05/2025	16:38:48.527	1		99.98
			1	99.98
			1	99.98
07/05/2025	16:38:07.535	16		99.95
			16	99.95
			16	99.95
07/05/2025	16:36:50.301	50		99.98
			50	99.98
			50	99.98
07/05/2025	16:36:37.560	650		100.00
			650	100.00
			650	100.00
07/05/2025	16:36:11.399	7		100.02
			7	100.02
			7	100.02
07/05/2025	16:36:06.338	10		100.00
			10	100.00
			10	100.00
07/05/2025	16:35:59.772	25		99.99
			25	99.99
			25	99.99
07/05/2025	16:35:12.769	14		99.97
			14	99.97
			14	99.97
07/05/2025	16:34:53.662	50		99.92
			50	99.92
			50	99.92
07/05/2025	16:34:32.782	5		99.93
			5	99.93
			5	99.93
07/05/2025	16:34:17.191	20		99.93
			20	99.93
			20	99.93
07/05/2025	16:34:09.825	437		99.98
			437	99.98
			437	99.98
07/05/2025	16:33:10.554	9		99.95
			9	99.95
			9	99.95
07/05/2025	16:33:06.287	200		100.00
			200	100.00
			200	100.00
07/05/2025	16:33:03.589	49		100.04
			49	100.04
			49	100.04
07/05/2025	16:32:37.169	8		100.04
			8	100.04
			8	100.04
07/05/2025	16:32:05.744	530		100.00
			530	100.00
			530	100.00
07/05/2025	16:32:05.577	955		100.00
			955	100.00
			955	100.00
07/05/2025	16:31:50.256	250		99.99
			250	99.99
			250	99.99
07/05/2025	16:31:05.791	50		99.87
			50	99.87
			50	99.87
07/05/2025	16:30:54.417	5		99.86
			5	99.86
			5	99.86
07/05/2025	16:30:01.249	530		99.87
			530	99.87
			530	99.87
07/05/2025	16:29:59.665	2		99.91
			2	99.91
			2	99.91
07/05/2025	16:29:55.351	22		99.88
			22	99.88
			22	99.88
07/05/2025	16:29:54.364	8		99.90
			8	99.90
			8	99.90
07/05/2025	16:29:52.041	100		99.92
			100	99.92
			100	99.92
07/05/2025	16:29:45.570	15		99.93
			15	99.93
			15	99.93

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: 1 635.00
Ask: 1 636.50
Volume: 74 003
-0.64%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 18:45:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice