Tradegate Exchange

Nvidia Corp.

4636

3407

104.50

Date	Time	Volume	Order Volume	Price
08/05/2025	17:40:39.634	25		104.50
			25	104.50
			25	104.50
08/05/2025	17:40:31.048	1 140		104.50
			940	104.50
			1 140	104.50
			200	104.50
08/05/2025	17:40:25.037	3		104.46
			3	104.46
			3	104.46
08/05/2025	17:40:13.455	500		104.44
			500	104.44
			500	104.44
08/05/2025	17:40:02.371	50		104.38
			50	104.38
			50	104.38
08/05/2025	17:39:58.201	100		104.38
			100	104.38
			100	104.38
08/05/2025	17:39:17.757	15		104.20
			15	104.20
			15	104.20
08/05/2025	17:39:07.527	196		104.24
			196	104.24
			196	104.24
08/05/2025	17:38:53.154	50		104.20
			50	104.20
			50	104.20
08/05/2025	17:38:30.089	500		104.20
			500	104.20
			500	104.20
08/05/2025	17:38:07.082	3		104.28
			3	104.28
			3	104.28
08/05/2025	17:37:58.231	20		104.30
			20	104.30
			20	104.30
08/05/2025	17:37:54.841	25		104.32
			25	104.32
			25	104.32
08/05/2025	17:37:47.860	34		104.30
			34	104.30
			34	104.30
08/05/2025	17:37:30.252	100		104.28
			100	104.28
			100	104.28
08/05/2025	17:37:09.510	64		104.24
			64	104.24
			64	104.24
08/05/2025	17:36:44.142	1		104.28
			1	104.28
			1	104.28
08/05/2025	17:36:43.130	1		104.28
			1	104.28
			1	104.28
08/05/2025	17:36:40.624	90		104.28
			90	104.28
			90	104.28
08/05/2025	17:36:11.225	1		104.30
			1	104.30
			1	104.30
08/05/2025	17:36:04.386	1		104.26
			1	104.26
			1	104.26
08/05/2025	17:36:03.582	2		104.26
			2	104.26
			2	104.26
08/05/2025	17:35:58.974	30		104.24
			30	104.24
			30	104.24
08/05/2025	17:35:56.955	25		104.26
			25	104.26
			25	104.26
08/05/2025	17:35:46.875	25		104.24
			25	104.24
			25	104.24
08/05/2025	17:35:38.946	239		104.24
			239	104.24
			239	104.24
08/05/2025	17:35:38.728	37		104.22
			37	104.22
			37	104.22
08/05/2025	17:35:27.115	48		104.22
			48	104.22
			48	104.22
08/05/2025	17:35:10.356	1		104.18
			1	104.18
			1	104.18
08/05/2025	17:34:36.685	30		104.10
			30	104.10
			30	104.10
08/05/2025	17:34:17.777	30		104.22
			30	104.22
			30	104.22
08/05/2025	17:34:17.549	100		104.18
			100	104.18
			100	104.18
08/05/2025	17:34:04.623	28		104.20
			28	104.20
			28	104.20
08/05/2025	17:34:01.208	3		104.18
			3	104.18
			3	104.18
08/05/2025	17:34:00.315	200		104.20
			200	104.20
			200	104.20
08/05/2025	17:34:00.006	2		104.22
			2	104.22
			2	104.22
08/05/2025	17:33:36.557	2		104.14
			2	104.14
			2	104.14
08/05/2025	17:33:31.842	192		104.20
			192	104.20
			192	104.20
08/05/2025	17:33:14.415	30		104.24
			30	104.24
			30	104.24
08/05/2025	17:32:58.748	50		104.28
			50	104.28
			50	104.28
08/05/2025	17:32:46.087	220		104.28
			220	104.28
			220	104.28
08/05/2025	17:32:42.291	50		104.26
			50	104.26
			50	104.26
08/05/2025	17:32:36.585	1		104.30
			1	104.30
			1	104.30
08/05/2025	17:32:30.147	1		104.24
			1	104.24
			1	104.24
08/05/2025	17:32:28.435	20		104.26
			20	104.26
			20	104.26
08/05/2025	17:32:12.259	75		104.16
			75	104.16
			75	104.16
08/05/2025	17:31:57.129	40		104.02
			40	104.02
			40	104.02
08/05/2025	17:31:56.730	6		104.08
			6	104.08
			6	104.08
08/05/2025	17:31:48.392	5		104.00
			5	104.00
			5	104.00
08/05/2025	17:31:33.055	800		103.98
			800	103.98
			800	103.98
08/05/2025	17:31:23.629	242		103.96
			242	103.96
			242	103.96
08/05/2025	17:31:16.581	38		103.94
			38	103.94
			38	103.94
08/05/2025	17:31:06.921	3		104.10
			3	104.10
			3	104.10
08/05/2025	17:30:56.965	2		103.96
			2	103.96
			2	103.96
08/05/2025	17:30:37.114	120		103.84
			120	103.84
			120	103.84
08/05/2025	17:30:32.584	11		103.84
			11	103.84
			11	103.84
08/05/2025	17:30:29.590	1		103.84
			1	103.84
			1	103.84
08/05/2025	17:30:21.051	15		103.84
			15	103.84
			15	103.84
08/05/2025	17:30:07.899	9		104.00
			9	104.00
			9	104.00
08/05/2025	17:30:05.531	3		103.92
			3	103.92
			3	103.92
08/05/2025	17:29:53.081	40		104.02
			40	104.02
			40	104.02
08/05/2025	17:29:52.921	30		104.20
			30	104.20
			30	104.20
08/05/2025	17:29:47.992	48		104.16
			48	104.16
			48	104.16
08/05/2025	17:29:43.761	20		104.14
			20	104.14
			20	104.14
08/05/2025	17:29:39.724	100		104.16
			100	104.16
			100	104.16
08/05/2025	17:29:33.492	2		104.14
			2	104.14
			2	104.14
08/05/2025	17:29:24.260	66		104.22
			66	104.22
			66	104.22
08/05/2025	17:29:18.265	900		104.26
			900	104.26
			900	104.26
08/05/2025	17:29:07.260	3		104.26
			3	104.26
			3	104.26
08/05/2025	17:29:04.446	3		104.22
			3	104.22
			3	104.22
08/05/2025	17:29:03.430	72		104.24
			72	104.24
			72	104.24
08/05/2025	17:28:59.838	15		104.24
			15	104.24
			15	104.24
08/05/2025	17:28:35.357	2		104.18
			2	104.18
			2	104.18
08/05/2025	17:28:29.625	2		104.18
			2	104.18
			2	104.18
08/05/2025	17:28:20.287	48		104.14
			48	104.14
			48	104.14
08/05/2025	17:27:30.102	20		103.96
			20	103.96
			20	103.96
08/05/2025	17:27:28.633	1		103.92
			1	103.92
			1	103.92
08/05/2025	17:27:16.993	100		103.94
			100	103.94
			100	103.94
08/05/2025	17:27:16.298	20		103.96
			20	103.96
			20	103.96
08/05/2025	17:27:12.524	10		104.00
			10	104.00
			10	104.00
08/05/2025	17:27:04.585	4		104.04
			4	104.04
			4	104.04
08/05/2025	17:26:51.864	70		104.04
			70	104.04
			70	104.04
08/05/2025	17:26:39.682	6		104.00
			6	104.00
			6	104.00
08/05/2025	17:26:37.040	22		103.98
			22	103.98
			22	103.98
08/05/2025	17:26:31.603	15		104.00
			15	104.00
			15	104.00
08/05/2025	17:26:17.301	241		104.06
			241	104.06
			241	104.06
08/05/2025	17:26:12.537	30		104.04
			30	104.04
			30	104.04
08/05/2025	17:25:48.664	200		103.98
			200	103.98
			200	103.98
08/05/2025	17:25:36.955	50		103.94
			50	103.94
			50	103.94
08/05/2025	17:25:36.434	1		103.94
			1	103.94
			1	103.94
08/05/2025	17:25:34.777	30		103.98
			30	103.98
			30	103.98
08/05/2025	17:25:14.486	27		103.96
			27	103.96
			27	103.96
08/05/2025	17:25:13.228	100		103.98
			100	103.98
			100	103.98
08/05/2025	17:25:06.555	1		104.02
			1	104.02
			1	104.02
08/05/2025	17:25:01.031	1		104.00
			1	104.00
			1	104.00
08/05/2025	17:24:54.185	200		104.00
			200	104.00
			200	104.00
08/05/2025	17:24:53.418	400		104.00
			400	104.00
			400	104.00
08/05/2025	17:24:46.930	16		104.02
			16	104.02
			16	104.02
08/05/2025	17:24:46.712	825		104.00
			600	104.00
			825	104.00
			190	104.00
			16	104.00
			19	104.00
08/05/2025	17:24:29.402	50		103.90
			50	103.90
			50	103.90
08/05/2025	17:24:24.758	580		103.88
			580	103.88
			580	103.88
08/05/2025	17:24:24.318	10		103.90
			10	103.90
			10	103.90
08/05/2025	17:24:19.963	255		103.90
			155	103.90
			255	103.90
			100	103.90
08/05/2025	17:24:19.167	1		103.86
			1	103.86
			1	103.86
08/05/2025	17:24:13.842	59		103.88
			59	103.88
			59	103.88
08/05/2025	17:24:12.577	10		103.88
			10	103.88
			10	103.88
08/05/2025	17:24:04.113	1 000		103.92
			1 000	103.92
			1 000	103.92
08/05/2025	17:24:00.499	1 000		103.96
			1 000	103.96
			1 000	103.96
08/05/2025	17:23:50.687	1		103.90
			1	103.90
			1	103.90
08/05/2025	17:23:41.410	950		103.90
			950	103.90
			950	103.90
08/05/2025	17:23:37.773	16		103.90
			16	103.90
			16	103.90
08/05/2025	17:23:19.672	100		103.94
			100	103.94
			100	103.94
08/05/2025	17:23:00.793	60		103.90
			60	103.90
			60	103.90
08/05/2025	17:22:48.534	100		103.88
			100	103.88
			100	103.88
08/05/2025	17:22:14.131	5		103.80
			5	103.80
			5	103.80
08/05/2025	17:22:13.015	100		103.80
			100	103.80
			100	103.80
08/05/2025	17:22:10.968	200		103.78
			200	103.78
			200	103.78
08/05/2025	17:22:05.859	72		103.80
			50	103.80
			72	103.80
			22	103.80
08/05/2025	17:21:28.660	19		103.68
			19	103.68
			19	103.68
08/05/2025	17:21:24.741	355		103.56
			355	103.56
			355	103.56
08/05/2025	17:20:54.407	9		103.66
			9	103.66
			9	103.66
08/05/2025	17:20:53.978	300		103.60
			300	103.60
			300	103.60
08/05/2025	17:20:16.079	534		103.50
			534	103.50
			534	103.50
08/05/2025	17:19:38.196	1		103.42
			1	103.42
			1	103.42
08/05/2025	17:19:35.079	1		103.46
			1	103.46
			1	103.46
08/05/2025	17:19:30.549	2		103.44
			2	103.44
			2	103.44
08/05/2025	17:19:29.054	20		103.46
			20	103.46
			20	103.46
08/05/2025	17:19:25.500	12		103.44
			12	103.44
			12	103.44
08/05/2025	17:18:59.782	37		103.46
			37	103.46
			37	103.46
08/05/2025	17:18:50.314	4		103.42
			4	103.42
			4	103.42
08/05/2025	17:18:41.489	590		103.40
			590	103.40
			590	103.40
08/05/2025	17:18:18.493	2		103.34
			2	103.34
			2	103.34
08/05/2025	17:18:17.694	20		103.36
			20	103.36
			20	103.36
08/05/2025	17:18:12.321	10		103.36
			10	103.36
			10	103.36
08/05/2025	17:17:55.670	1		103.42
			1	103.42
			1	103.42
08/05/2025	17:17:55.248	10		103.40
			10	103.40
			10	103.40
08/05/2025	17:17:53.530	1		103.42
			1	103.42
			1	103.42
08/05/2025	17:17:30.767	639		103.40
			639	103.40
			639	103.40
08/05/2025	17:17:25.817	1 300		103.40
			1 300	103.40
			1 300	103.40
08/05/2025	17:16:40.493	1		103.38
			1	103.38
			1	103.38
08/05/2025	17:16:32.588	51		103.36
			51	103.36
			51	103.36
08/05/2025	17:16:15.229	52		103.44
			52	103.44
			52	103.44
08/05/2025	17:15:48.706	100		103.48
			100	103.48
			100	103.48
08/05/2025	17:15:46.505	50		103.48
			50	103.48
			50	103.48
08/05/2025	17:15:33.718	40		103.50
			40	103.50
			40	103.50
08/05/2025	17:14:47.434	200		103.52
			200	103.52
			200	103.52
08/05/2025	17:14:47.156	120		103.50
			120	103.50
			120	103.50
08/05/2025	17:14:39.867	25		103.50
			25	103.50
			25	103.50
08/05/2025	17:14:04.567	100		103.54
			100	103.54
			100	103.54
08/05/2025	17:14:04.406	40		103.50
			40	103.50
			40	103.50
08/05/2025	17:13:04.728	340		103.28
			340	103.28
			340	103.28
08/05/2025	17:13:01.099	200		103.30
			200	103.30
			200	103.30
08/05/2025	17:13:00.983	10		103.30
			10	103.30
			10	103.30
08/05/2025	17:12:46.786	100		103.32
			100	103.32
			100	103.32
08/05/2025	17:12:46.014	20		103.34
			20	103.34
			20	103.34
08/05/2025	17:12:37.539	25		103.36
			25	103.36
			25	103.36
08/05/2025	17:12:27.412	36		103.38
			36	103.38
			36	103.38
08/05/2025	17:12:23.912	100		103.36
			100	103.36
			100	103.36
08/05/2025	17:12:17.043	92		103.38
			92	103.38
			92	103.38
08/05/2025	17:12:13.429	6		103.38
			6	103.38
			6	103.38
08/05/2025	17:11:58.625	100		103.42
			100	103.42
			100	103.42
08/05/2025	17:11:56.900	3		103.38
			3	103.38
			3	103.38
08/05/2025	17:11:43.558	10		103.40
			10	103.40
			10	103.40
08/05/2025	17:11:43.216	1		103.40
			1	103.40
			1	103.40
08/05/2025	17:11:25.003	47		103.38
			47	103.38
			47	103.38
08/05/2025	17:11:19.443	5		103.40
			5	103.40
			5	103.40
08/05/2025	17:11:06.331	10		103.46
			10	103.46
			10	103.46
08/05/2025	17:10:50.735	4		103.48
			4	103.48
			4	103.48
08/05/2025	17:10:41.920	3		103.48
			3	103.48
			3	103.48
08/05/2025	17:10:30.949	300		103.46
			300	103.46
			300	103.46
08/05/2025	17:10:23.708	20		103.46
			20	103.46
			20	103.46
08/05/2025	17:09:27.433	100		103.38
			100	103.38
			100	103.38
08/05/2025	17:09:23.406	50		103.40
			50	103.40
			50	103.40
08/05/2025	17:09:08.434	48		103.38
			48	103.38
			48	103.38
08/05/2025	17:08:58.760	50		103.44
			50	103.44
			50	103.44
08/05/2025	17:08:40.454	20		103.42
			20	103.42
			20	103.42
08/05/2025	17:08:40.059	2		103.44
			2	103.44
			2	103.44
08/05/2025	17:08:34.595	700		103.40
			700	103.40
			700	103.40
08/05/2025	17:08:23.607	700		103.42
			700	103.42
			700	103.42
08/05/2025	17:08:23.527	1 300		103.42
			1 300	103.42
			1 300	103.42
08/05/2025	17:08:16.199	380		103.38
			380	103.38
			380	103.38
08/05/2025	17:08:15.341	100		103.34
			100	103.34
			100	103.34
08/05/2025	17:07:50.344	117		103.30
			117	103.30
			117	103.30
08/05/2025	17:07:46.023	1		103.24
			1	103.24
			1	103.24
08/05/2025	17:07:21.888	100		103.14
			100	103.14
			100	103.14
08/05/2025	17:06:44.155	20		103.10
			20	103.10
			20	103.10
08/05/2025	17:06:14.546	2		103.00
			2	103.00
			2	103.00
08/05/2025	17:06:10.939	10		103.06
			10	103.06
			10	103.06
08/05/2025	17:05:55.283	100		103.08
			100	103.08
			100	103.08
08/05/2025	17:05:53.232	19		103.08
			19	103.08
			19	103.08
08/05/2025	17:05:43.935	1		103.08
			1	103.08
			1	103.08
08/05/2025	17:05:07.005	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:04:57.155	1		102.88
			1	102.88
			1	102.88
08/05/2025	17:04:56.854	5		102.86
			5	102.86
			5	102.86
08/05/2025	17:04:51.519	1		102.86
			1	102.86
			1	102.86
08/05/2025	17:04:51.143	12		102.90
			12	102.90
			12	102.90
08/05/2025	17:04:22.644	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:04:14.637	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:04:05.763	30		102.90
			10	102.90
			20	102.90
			30	102.90
08/05/2025	17:03:57.730	30		102.98
			30	102.98
			30	102.98
08/05/2025	17:03:44.113	950		102.86
			950	102.86
			950	102.86
08/05/2025	17:03:43.701	173		102.90
			173	102.90
			173	102.90
08/05/2025	17:03:35.942	297		102.90
			40	102.90
			297	102.90
			257	102.90
08/05/2025	17:03:21.385	1 300		102.84
			1 300	102.84
			1 300	102.84
08/05/2025	17:03:20.680	100		102.88
			100	102.88
			100	102.88
08/05/2025	17:03:14.925	100		102.94
			100	102.94
			100	102.94
08/05/2025	17:03:08.871	11		102.96
			11	102.96
			11	102.96
08/05/2025	17:03:08.313	12		102.96
			12	102.96
			12	102.96
08/05/2025	17:03:02.713	70		103.00
			70	103.00
			70	103.00
08/05/2025	17:03:00.582	50		103.00
			50	103.00
			50	103.00
08/05/2025	17:02:57.597	10		102.98
			10	102.98
			10	102.98
08/05/2025	17:02:50.153	1		102.98
			1	102.98
			1	102.98
08/05/2025	17:02:37.463	55		103.00
			55	103.00
			55	103.00
08/05/2025	17:02:27.330	50		103.00
			50	103.00
			50	103.00
08/05/2025	17:02:12.827	2		103.06
			2	103.06
			2	103.06
08/05/2025	17:02:05.211	100		103.12
			100	103.12
			100	103.12
08/05/2025	17:01:23.224	194		103.12
			194	103.12
			194	103.12
08/05/2025	17:01:08.513	15		103.10
			15	103.10
			15	103.10
08/05/2025	17:00:49.118	50		103.18
			50	103.18
			50	103.18
08/05/2025	17:00:20.063	197		102.92
			197	102.92
			197	102.92
08/05/2025	17:00:17.006	300		102.90
			300	102.90
			300	102.90
08/05/2025	17:00:01.212	1		102.92
			1	102.92
			1	102.92
08/05/2025	16:59:40.054	5		102.90
			5	102.90
			5	102.90
08/05/2025	16:59:18.855	50		103.02
			50	103.02
			50	103.02
08/05/2025	16:59:18.020	70		103.00
			70	103.00
			70	103.00
08/05/2025	16:59:16.101	19		103.02
			19	103.02
			19	103.02
08/05/2025	16:59:08.982	5		103.06
			5	103.06
			5	103.06
08/05/2025	16:58:58.655	120		102.96
			120	102.96
			120	102.96
08/05/2025	16:58:49.784	22		103.00
			22	103.00
			22	103.00
08/05/2025	16:58:37.632	10		103.12
			10	103.12
			10	103.12
08/05/2025	16:58:29.308	10		103.06
			10	103.06
			10	103.06
08/05/2025	16:58:17.278	70		103.00
			70	103.00
			70	103.00
08/05/2025	16:58:13.601	150		103.02
			150	103.02
			150	103.02
08/05/2025	16:58:12.230	1		103.00
			1	103.00
			1	103.00
08/05/2025	16:58:05.394	310		103.00
			310	103.00
			310	103.00
08/05/2025	16:58:03.879	89		102.96
			89	102.96
			89	102.96
08/05/2025	16:57:55.708	100		102.96
			100	102.96
			100	102.96
08/05/2025	16:57:53.245	39		102.98
			39	102.98
			39	102.98
08/05/2025	16:57:35.766	200		103.00
			200	103.00
			200	103.00
08/05/2025	16:57:24.715	93		102.92
			93	102.92
			93	102.92
08/05/2025	16:57:09.470	20		102.92
			20	102.92
			20	102.92
08/05/2025	16:56:57.455	380		102.80
			380	102.80
			380	102.80
08/05/2025	16:56:56.665	590		102.78
			590	102.78
			590	102.78
08/05/2025	16:56:47.001	100		102.82
			100	102.82
			100	102.82
08/05/2025	16:56:33.827	2		102.90
			2	102.90
			2	102.90
08/05/2025	16:56:33.397	5		102.92
			5	102.92
			5	102.92
08/05/2025	16:56:18.298	1		102.86
			1	102.86
			1	102.86
08/05/2025	16:56:02.115	678		102.78
			678	102.78
			678	102.78
08/05/2025	16:56:00.993	382		102.76
			382	102.76
			382	102.76
08/05/2025	16:55:50.616	59		102.70
			59	102.70
			59	102.70
08/05/2025	16:55:49.487	20		102.70
			20	102.70
			20	102.70
08/05/2025	16:55:46.177	176		102.70
			176	102.70
			176	102.70
08/05/2025	16:55:43.182	1		102.70
			1	102.70
			1	102.70
08/05/2025	16:55:41.657	350		102.64
			350	102.64
			350	102.64
08/05/2025	16:55:39.087	9		102.64
			9	102.64
			9	102.64
08/05/2025	16:55:34.529	5		102.64
			5	102.64
			5	102.64
08/05/2025	16:54:54.521	40		102.88
			40	102.88
			40	102.88
08/05/2025	16:54:51.349	1		102.92
			1	102.92
			1	102.92
08/05/2025	16:54:48.296	100		102.84
			100	102.84
			100	102.84
08/05/2025	16:54:37.417	50		102.90
			50	102.90
			50	102.90
08/05/2025	16:54:32.474	10		102.88
			10	102.88
			10	102.88
08/05/2025	16:54:29.297	10		102.88
			10	102.88
			10	102.88
08/05/2025	16:54:19.314	643		102.82
			643	102.82
			643	102.82
08/05/2025	16:54:14.540	50		102.88
			50	102.88
			50	102.88
08/05/2025	16:54:12.522	10		102.98
			10	102.98
			10	102.98
08/05/2025	16:54:10.492	20		102.76
			20	102.76
			20	102.76
08/05/2025	16:54:08.846	30		102.90
			30	102.90
			30	102.90
08/05/2025	16:54:07.682	1		102.98
			1	102.98
			1	102.98
08/05/2025	16:53:47.938	19		103.16
			19	103.16
			19	103.16
08/05/2025	16:53:34.102	598		103.34
			598	103.34
			598	103.34
08/05/2025	16:53:04.291	1		103.46
			1	103.46
			1	103.46
08/05/2025	16:52:43.806	557		103.46
			557	103.46
			557	103.46
08/05/2025	16:52:41.780	18		103.44
			18	103.44
			18	103.44
08/05/2025	16:52:31.314	5		103.46
			5	103.46
			5	103.46
08/05/2025	16:52:07.951	200		103.44
			200	103.44
			200	103.44
08/05/2025	16:52:02.611	3		103.44
			3	103.44
			3	103.44
08/05/2025	16:51:45.610	1		103.38
			1	103.38
			1	103.38
08/05/2025	16:50:56.698	13		103.18
			13	103.18
			13	103.18
08/05/2025	16:50:50.977	5		103.22
			5	103.22
			5	103.22
08/05/2025	16:50:37.046	10		103.14
			10	103.14
			10	103.14
08/05/2025	16:50:32.177	194		103.06
			194	103.06
			194	103.06
08/05/2025	16:49:46.948	10		102.98
			10	102.98
			10	102.98
08/05/2025	16:49:44.158	80		103.02
			80	103.02
			80	103.02
08/05/2025	16:49:41.806	300		103.00
			300	103.00
			300	103.00
08/05/2025	16:49:28.200	2		103.02
			2	103.02
			2	103.02
08/05/2025	16:49:25.645	50		103.02
			20	103.02
			30	103.02
			50	103.02
08/05/2025	16:49:11.709	18		103.04
			18	103.04
			18	103.04
08/05/2025	16:48:42.614	20		103.14
			20	103.14
			20	103.14
08/05/2025	16:48:39.821	40		103.14
			40	103.14
			40	103.14
08/05/2025	16:48:33.092	10		103.16
			10	103.16
			10	103.16
08/05/2025	16:48:32.330	10		103.16
			10	103.16
			10	103.16
08/05/2025	16:48:23.214	170		103.04
			170	103.04
			170	103.04
08/05/2025	16:48:16.736	1		103.08
			1	103.08
			1	103.08
08/05/2025	16:48:14.135	194		103.06
			194	103.06
			194	103.06
08/05/2025	16:48:14.025	2		103.04
			2	103.04
			2	103.04
08/05/2025	16:48:03.470	4		103.10
			4	103.10
			4	103.10
08/05/2025	16:48:01.008	1		103.10
			1	103.10
			1	103.10
08/05/2025	16:47:56.963	1		103.14
			1	103.14
			1	103.14
08/05/2025	16:47:42.825	11		103.20
			11	103.20
			11	103.20
08/05/2025	16:47:35.529	1		103.16
			1	103.16
			1	103.16
08/05/2025	16:47:28.753	1		103.18
			1	103.18
			1	103.18
08/05/2025	16:47:24.143	100		103.16
			100	103.16
			100	103.16
08/05/2025	16:46:35.667	340		103.18
			340	103.18
			340	103.18
08/05/2025	16:46:25.687	20		103.12
			20	103.12
			20	103.12
08/05/2025	16:46:15.762	175		102.98
			175	102.98
			175	102.98
08/05/2025	16:46:14.395	2		103.04
			2	103.04
			2	103.04
08/05/2025	16:46:12.105	3		103.02
			3	103.02
			3	103.02
08/05/2025	16:46:07.172	1		103.04
			1	103.04
			1	103.04
08/05/2025	16:46:04.932	100		103.06
			100	103.06
			100	103.06
08/05/2025	16:45:57.543	90		103.12
			90	103.12
			90	103.12
08/05/2025	16:45:26.422	3		103.14
			3	103.14
			3	103.14
08/05/2025	16:44:37.843	15		102.94
			15	102.94
			15	102.94
08/05/2025	16:44:32.197	60		102.96
			60	102.96
			60	102.96
08/05/2025	16:44:31.527	9		102.92
			9	102.92
			9	102.92
08/05/2025	16:44:24.604	35		102.76
			35	102.76
			35	102.76
08/05/2025	16:44:19.206	32		102.72
			32	102.72
			32	102.72
08/05/2025	16:44:15.179	566		102.80
			566	102.80
			355	102.80
			211	102.80
08/05/2025	16:44:14.363	1		102.84
			1	102.84
			1	102.84
08/05/2025	16:44:05.881	50		102.82
			50	102.82
			50	102.82
08/05/2025	16:44:05.828	10		102.82
			10	102.82
			10	102.82
08/05/2025	16:44:02.742	200		102.88
			200	102.88
			200	102.88
08/05/2025	16:44:00.191	50		102.90
			50	102.90
			50	102.90
08/05/2025	16:43:31.671	7		102.88
			7	102.88
			7	102.88
08/05/2025	16:43:11.771	10		103.00
			10	103.00
			10	103.00
08/05/2025	16:43:10.677	268		102.96
			268	102.96
			268	102.96
08/05/2025	16:43:04.799	700		103.00
			700	103.00
			700	103.00
08/05/2025	16:43:03.561	4 633		103.00
			3 983	103.00
			100	103.00
			700	103.00
			3 933	103.00
			200	103.00
			300	103.00
			50	103.00
08/05/2025	16:42:52.443	1 300		103.00
			1 300	103.00
			1 300	103.00
08/05/2025	16:42:48.901	1 176		103.02
			5	103.02
			5	103.02
			100	103.02
			15	103.02
			60	103.02
			45	103.02
			4	103.02
			300	103.02
			109	103.02
			700	103.02
			300	103.02
			471	103.02
			200	103.02
			1	103.02
			17	103.02
			20	103.02

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: 1 701.00
Ask: 1 702.00
Volume: 85 193
+3.06%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:40:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice