Tradegate Exchange

Nvidia Corp.

408

307

100.32

Date	Time	Volume	Order Volume	Price
07/05/2025	09:46:45.819	1		100.32
			1	100.32
			1	100.32
07/05/2025	09:46:45.290	5		100.30
			5	100.30
			5	100.30
07/05/2025	09:46:14.454	29		100.22
			29	100.22
			29	100.22
07/05/2025	09:45:31.829	30		100.24
			30	100.24
			30	100.24
07/05/2025	09:45:08.667	5		100.28
			5	100.28
			5	100.28
07/05/2025	09:44:42.775	20		100.28
			20	100.28
			20	100.28
07/05/2025	09:44:27.408	3		100.28
			3	100.28
			3	100.28
07/05/2025	09:44:27.004	90		100.28
			90	100.28
			90	100.28
07/05/2025	09:43:59.056	3		100.34
			3	100.34
			3	100.34
07/05/2025	09:43:40.835	30		100.28
			30	100.28
			30	100.28
07/05/2025	09:41:23.391	10		100.34
			10	100.34
			10	100.34
07/05/2025	09:41:20.968	20		100.34
			20	100.34
			20	100.34
07/05/2025	09:41:05.356	13		100.38
			13	100.38
			13	100.38
07/05/2025	09:40:28.213	1		100.34
			1	100.34
			1	100.34
07/05/2025	09:40:00.848	50		100.40
			50	100.40
			50	100.40
07/05/2025	09:39:53.193	1		100.38
			1	100.38
			1	100.38
07/05/2025	09:39:48.264	10		100.38
			10	100.38
			10	100.38
07/05/2025	09:39:19.035	12		100.32
			12	100.32
			12	100.32
07/05/2025	09:39:00.615	18		100.38
			18	100.38
			18	100.38
07/05/2025	09:38:11.766	3		100.28
			3	100.28
			3	100.28
07/05/2025	09:38:04.459	10		100.38
			10	100.38
			10	100.38
07/05/2025	09:37:40.492	20		100.30
			20	100.30
			20	100.30
07/05/2025	09:37:10.710	200		100.38
			200	100.38
			200	100.38
07/05/2025	09:36:55.871	3		100.36
			3	100.36
			3	100.36
07/05/2025	09:36:37.348	100		100.36
			100	100.36
			100	100.36
07/05/2025	09:36:34.782	25		100.28
			23	100.28
			2	100.28
			25	100.28
07/05/2025	09:36:32.372	30		100.34
			30	100.34
			30	100.34
07/05/2025	09:35:45.148	10		100.40
			10	100.40
			10	100.40
07/05/2025	09:34:54.881	110		100.32
			110	100.32
			110	100.32
07/05/2025	09:34:09.158	25		100.40
			25	100.40
			25	100.40
07/05/2025	09:33:57.216	2		100.30
			2	100.30
			2	100.30
07/05/2025	09:33:00.266	1		100.38
			1	100.38
			1	100.38
07/05/2025	09:32:50.300	50		100.30
			50	100.30
			50	100.30
07/05/2025	09:32:33.305	25		100.32
			25	100.32
			25	100.32
07/05/2025	09:31:53.195	685		100.38
			4	100.38
			20	100.38
			37	100.38
			648	100.38
			100	100.38
			40	100.38
			100	100.38
			100	100.38
			321	100.38
07/05/2025	09:30:47.715	400		100.28
			400	100.28
			400	100.28
07/05/2025	09:30:38.387	94		100.28
			94	100.28
			94	100.28
07/05/2025	09:30:27.249	92		100.24
			92	100.24
			92	100.24
07/05/2025	09:30:23.387	25		100.30
			25	100.30
			25	100.30
07/05/2025	09:30:21.520	399		100.24
			200	100.24
			50	100.24
			15	100.24
			20	100.24
			60	100.24
			3	100.24
			1	100.24
			1	100.24
			168	100.24
			12	100.24
			16	100.24
			8	100.24
			79	100.24
			163	100.24
			2	100.24
07/05/2025	09:27:00.442	500		100.28
			500	100.28
			500	100.28
07/05/2025	09:26:53.703	89		100.28
			89	100.28
			89	100.28
07/05/2025	09:26:40.669	1		100.28
			1	100.28
			1	100.28
07/05/2025	09:26:18.321	471		100.22
			471	100.22
			451	100.22
			20	100.22
07/05/2025	09:26:00.066	500		100.24
			1	100.24
			499	100.24
			500	100.24
07/05/2025	09:25:17.260	550		100.24
			50	100.24
			500	100.24
			550	100.24
07/05/2025	09:24:51.317	1		100.30
			1	100.30
			1	100.30
07/05/2025	09:24:40.448	25		100.24
			25	100.24
			25	100.24
07/05/2025	09:24:17.221	1		100.30
			1	100.30
			1	100.30
07/05/2025	09:24:06.706	4		100.24
			4	100.24
			4	100.24
07/05/2025	09:23:22.341	60		100.30
			60	100.30
			60	100.30
07/05/2025	09:23:21.213	10		100.24
			10	100.24
			10	100.24
07/05/2025	09:23:11.273	10		100.30
			10	100.30
			10	100.30
07/05/2025	09:23:10.542	20		100.24
			20	100.24
			20	100.24
07/05/2025	09:23:03.158	50		100.30
			50	100.30
			50	100.30
07/05/2025	09:22:42.369	1		100.30
			1	100.30
			1	100.30
07/05/2025	09:22:38.328	3		100.24
			3	100.24
			3	100.24
07/05/2025	09:22:28.854	10		100.20
			10	100.20
			10	100.20
07/05/2025	09:21:36.030	100		100.30
			100	100.30
			100	100.30
07/05/2025	09:21:32.849	51		100.30
			51	100.30
			51	100.30
07/05/2025	09:21:09.132	10		100.30
			10	100.30
			10	100.30
07/05/2025	09:21:01.070	65		100.30
			65	100.30
			65	100.30
07/05/2025	09:20:40.434	25		100.20
			25	100.20
			25	100.20
07/05/2025	09:20:29.505	199		100.30
			199	100.30
			199	100.30
07/05/2025	09:20:21.588	1		100.18
			1	100.18
			1	100.18
07/05/2025	09:20:00.761	1		100.30
			1	100.30
			1	100.30
07/05/2025	09:19:59.292	10		100.30
			10	100.30
			10	100.30
07/05/2025	09:19:52.107	15		100.18
			15	100.18
			15	100.18
07/05/2025	09:19:28.200	10		100.28
			10	100.28
			10	100.28
07/05/2025	09:19:23.372	12		100.30
			12	100.30
			12	100.30
07/05/2025	09:18:44.627	3		100.30
			3	100.30
			3	100.30
07/05/2025	09:18:30.220	10		100.28
			10	100.28
			10	100.28
07/05/2025	09:18:18.926	10		100.26
			10	100.26
			10	100.26
07/05/2025	09:17:25.170	50		100.28
			50	100.28
			50	100.28
07/05/2025	09:17:24.030	3		100.28
			3	100.28
			3	100.28
07/05/2025	09:17:16.874	4		100.28
			4	100.28
			4	100.28
07/05/2025	09:17:12.686	3		100.16
			3	100.16
			3	100.16
07/05/2025	09:16:42.591	99		100.28
			99	100.28
			99	100.28
07/05/2025	09:16:38.626	1		100.28
			1	100.28
			1	100.28
07/05/2025	09:16:33.124	6		100.30
			6	100.30
			6	100.30
07/05/2025	09:16:25.507	1		100.20
			1	100.20
			1	100.20
07/05/2025	09:16:24.629	100		100.20
			100	100.20
			100	100.20
07/05/2025	09:16:20.905	20		100.30
			20	100.30
			20	100.30
07/05/2025	09:15:57.941	1		100.24
			1	100.24
			1	100.24
07/05/2025	09:15:30.107	400		100.18
			400	100.18
			400	100.18
07/05/2025	09:15:14.008	100		100.18
			100	100.18
			100	100.18
07/05/2025	09:13:56.977	2		100.18
			2	100.18
			2	100.18
07/05/2025	09:13:21.717	30		100.18
			20	100.18
			1	100.18
			30	100.18
			3	100.18
			6	100.18
07/05/2025	09:11:55.233	500		100.30
			500	100.30
			500	100.30
07/05/2025	09:11:52.372	10		100.30
			10	100.30
			10	100.30
07/05/2025	09:11:38.793	1		100.30
			1	100.30
			1	100.30
07/05/2025	09:10:50.920	2		100.20
			2	100.20
			2	100.20
07/05/2025	09:10:45.426	10		100.28
			10	100.28
			10	100.28
07/05/2025	09:10:30.987	1		100.30
			1	100.30
			1	100.30
07/05/2025	09:10:19.795	2		100.24
			2	100.24
			2	100.24
07/05/2025	09:10:12.316	100		100.24
			100	100.24
			100	100.24
07/05/2025	09:09:51.952	1		100.20
			1	100.20
			1	100.20
07/05/2025	09:09:28.502	100		100.30
			100	100.30
			100	100.30
07/05/2025	09:09:26.181	20		100.30
			20	100.30
			20	100.30
07/05/2025	09:09:07.617	50		100.30
			50	100.30
			50	100.30
07/05/2025	09:08:16.351	1		100.20
			1	100.20
			1	100.20
07/05/2025	09:08:11.820	100		100.30
			100	100.30
			100	100.30
07/05/2025	09:08:08.682	2		100.30
			2	100.30
			2	100.30
07/05/2025	09:07:33.459	12		100.30
			12	100.30
			12	100.30
07/05/2025	09:07:32.856	10		100.30
			10	100.30
			10	100.30
07/05/2025	09:07:20.111	231		100.20
			231	100.20
			231	100.20
07/05/2025	09:06:51.323	2		100.30
			2	100.30
			2	100.30
07/05/2025	09:06:40.136	20		100.20
			20	100.20
			20	100.20
07/05/2025	09:06:00.932	96		100.30
			96	100.30
			96	100.30
07/05/2025	09:05:57.519	5		100.30
			5	100.30
			5	100.30
07/05/2025	09:04:43.790	20		100.30
			20	100.30
			20	100.30
07/05/2025	09:04:43.317	1		100.22
			1	100.22
			1	100.22
07/05/2025	09:03:47.722	100		100.24
			100	100.24
			100	100.24
07/05/2025	09:03:25.171	55		100.18
			55	100.18
			55	100.18
07/05/2025	09:03:19.849	8		100.22
			8	100.22
			8	100.22
07/05/2025	09:03:03.582	61		100.18
			61	100.18
			61	100.18
07/05/2025	09:02:10.039	150		100.22
			150	100.22
			150	100.22
07/05/2025	09:02:01.024	1		100.22
			1	100.22
			1	100.22
07/05/2025	09:01:34.953	250		100.22
			250	100.22
			250	100.22
07/05/2025	09:01:16.335	29		100.22
			29	100.22
			29	100.22
07/05/2025	09:00:51.723	5		100.22
			5	100.22
			5	100.22
07/05/2025	09:00:35.910	5		100.22
			5	100.22
			5	100.22
07/05/2025	08:59:55.894	1		100.22
			1	100.22
			1	100.22
07/05/2025	08:59:27.474	100		100.12
			100	100.12
			100	100.12
07/05/2025	08:59:20.795	2		100.12
			2	100.12
			2	100.12
07/05/2025	08:58:34.000	20		100.22
			20	100.22
			20	100.22
07/05/2025	08:58:30.667	3		100.30
			3	100.30
			3	100.30
07/05/2025	08:58:30.063	3		100.12
			3	100.12
			3	100.12
07/05/2025	08:58:19.852	2		100.30
			2	100.30
			2	100.30
07/05/2025	08:58:05.142	90		100.12
			90	100.12
			90	100.12
07/05/2025	08:57:28.885	1		100.30
			1	100.30
			1	100.30
07/05/2025	08:57:13.825	190		100.26
			190	100.26
			190	100.26
07/05/2025	08:56:19.640	20		100.12
			20	100.12
			20	100.12
07/05/2025	08:55:53.207	10		100.12
			10	100.12
			10	100.12
07/05/2025	08:55:37.152	20		100.12
			20	100.12
			20	100.12
07/05/2025	08:55:12.297	247		100.14
			15	100.14
			100	100.14
			247	100.14
			112	100.14
			2	100.14
			18	100.14
07/05/2025	08:54:19.808	400		100.16
			400	100.16
			400	100.16
07/05/2025	08:54:19.005	88		100.16
			88	100.16
			88	100.16
07/05/2025	08:54:18.803	400		100.16
			400	100.16
			400	100.16
07/05/2025	08:54:18.201	50		100.16
			50	100.16
			50	100.16
07/05/2025	08:53:52.952	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:52:47.434	100		100.26
			100	100.26
			100	100.26
07/05/2025	08:52:44.951	41		99.97
			41	99.97
			41	99.97
07/05/2025	08:52:18.456	1		99.97
			1	99.97
			1	99.97
07/05/2025	08:50:11.613	100		100.30
			100	100.30
			100	100.30
07/05/2025	08:49:39.391	2		99.97
			2	99.97
			2	99.97
07/05/2025	08:49:39.035	57		99.97
			57	99.97
			57	99.97
07/05/2025	08:49:27.227	100		100.26
			100	100.26
			100	100.26
07/05/2025	08:49:16.647	2		100.26
			2	100.26
			2	100.26
07/05/2025	08:48:58.825	30		100.26
			30	100.26
			30	100.26
07/05/2025	08:48:29.011	50		100.26
			50	100.26
			50	100.26
07/05/2025	08:47:28.650	9		99.96
			9	99.96
			9	99.96
07/05/2025	08:47:22.087	10		99.96
			10	99.96
			10	99.96
07/05/2025	08:46:13.151	50		99.91
			50	99.91
			25	99.91
			25	99.91
07/05/2025	08:46:02.883	2		100.26
			2	100.26
			2	100.26
07/05/2025	08:45:50.995	38		100.26
			38	100.26
			38	100.26
07/05/2025	08:45:45.110	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:45:27.432	20		100.26
			20	100.26
			20	100.26
07/05/2025	08:44:21.227	69		100.26
			69	100.26
			69	100.26
07/05/2025	08:44:03.967	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:43:00.095	20		100.26
			20	100.26
			20	100.26
07/05/2025	08:42:36.307	10		99.91
			10	99.91
			10	99.91
07/05/2025	08:42:15.196	20		100.26
			20	100.26
			20	100.26
07/05/2025	08:40:59.389	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:40:41.110	5		100.26
			5	100.26
			5	100.26
07/05/2025	08:40:09.347	226		100.10
			76	100.10
			226	100.10
			150	100.10
07/05/2025	08:40:04.525	400		100.08
			400	100.08
			400	100.08
07/05/2025	08:39:51.175	400		100.08
			400	100.08
			400	100.08
07/05/2025	08:39:50.956	1		100.08
			1	100.08
			1	100.08
07/05/2025	08:39:48.900	276		100.00
			1	100.00
			275	100.00
			10	100.00
			266	100.00
07/05/2025	08:39:32.146	200		99.85
			25	99.85
			200	99.85
			1	99.85
			98	99.85
			50	99.85
			1	99.85
			20	99.85
			5	99.85
07/05/2025	08:39:27.957	234		100.00
			30	100.00
			25	100.00
			234	100.00
			60	100.00
			5	100.00
			12	100.00
			10	100.00
			7	100.00
			50	100.00
			30	100.00
			5	100.00
07/05/2025	08:38:43.073	400		100.02
			400	100.02
			400	100.02
07/05/2025	08:38:32.936	46		100.08
			26	100.08
			20	100.08
			45	100.08
			1	100.08
07/05/2025	08:37:11.734	1 010		100.10
			1 000	100.10
			1 010	100.10
			10	100.10
07/05/2025	08:36:58.039	500		100.12
			500	100.12
			500	100.12
07/05/2025	08:36:47.687	321		100.12
			321	100.12
			321	100.12
07/05/2025	08:36:28.379	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:35:45.256	50		100.10
			50	100.10
			15	100.10
			35	100.10
07/05/2025	08:35:17.127	56		100.16
			56	100.16
			50	100.16
			6	100.16
07/05/2025	08:35:04.340	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:33:38.508	600		100.16
			600	100.16
			600	100.16
07/05/2025	08:33:28.363	498		100.18
			498	100.18
			498	100.18
07/05/2025	08:32:17.670	500		100.06
			500	100.06
			500	100.06
07/05/2025	08:32:13.990	500		100.08
			500	100.08
			500	100.08
07/05/2025	08:32:01.031	21		100.08
			9	100.08
			12	100.08
			21	100.08
07/05/2025	08:28:56.425	400		100.16
			400	100.16
			400	100.16
07/05/2025	08:27:49.864	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:27:33.385	5		100.38
			5	100.38
			5	100.38
07/05/2025	08:26:48.285	50		100.16
			50	100.16
			50	100.16
07/05/2025	08:26:03.364	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:25:40.216	284		100.38
			284	100.38
			284	100.38
07/05/2025	08:25:14.074	14		100.16
			14	100.16
			4	100.16
			10	100.16
07/05/2025	08:25:02.338	5		100.38
			5	100.38
			5	100.38
07/05/2025	08:25:00.606	3		100.38
			3	100.38
			3	100.38
07/05/2025	08:24:59.034	199		100.38
			199	100.38
			199	100.38
07/05/2025	08:23:25.749	14		100.38
			14	100.38
			14	100.38
07/05/2025	08:22:41.903	50		100.24
			50	100.24
			50	100.24
07/05/2025	08:22:38.886	25		100.26
			25	100.26
			25	100.26
07/05/2025	08:22:24.259	400		100.28
			400	100.28
			400	100.28
07/05/2025	08:21:56.421	2		100.38
			2	100.38
			2	100.38
07/05/2025	08:21:53.299	30		100.38
			30	100.38
			30	100.38
07/05/2025	08:21:50.480	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:21:12.239	15		100.38
			15	100.38
			15	100.38
07/05/2025	08:20:26.978	66		100.26
			66	100.26
			66	100.26
07/05/2025	08:20:18.881	328		100.38
			328	100.38
			328	100.38
07/05/2025	08:19:26.530	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:19:10.556	87		100.26
			87	100.26
			87	100.26
07/05/2025	08:19:07.145	110		100.26
			110	100.26
			110	100.26
07/05/2025	08:19:06.996	10		100.38
			10	100.38
			10	100.38
07/05/2025	08:18:20.931	20		100.18
			5	100.18
			20	100.18
			15	100.18
07/05/2025	08:17:09.157	3		100.18
			3	100.18
			3	100.18
07/05/2025	08:16:03.254	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:15:54.391	5		100.38
			5	100.38
			5	100.38
07/05/2025	08:15:12.985	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:15:06.756	200		100.32
			200	100.32
			200	100.32
07/05/2025	08:14:57.791	400		100.30
			400	100.30
			400	100.30
07/05/2025	08:14:57.009	400		100.30
			400	100.30
			400	100.30
07/05/2025	08:14:37.283	63		100.30
			63	100.30
			63	100.30
07/05/2025	08:14:35.476	20		100.30
			20	100.30
			20	100.30
07/05/2025	08:14:09.601	60		100.30
			60	100.30
			60	100.30
07/05/2025	08:12:22.440	25		100.38
			25	100.38
			25	100.38
07/05/2025	08:11:38.190	30		100.20
			30	100.20
			30	100.20
07/05/2025	08:11:09.814	2		100.38
			2	100.38
			2	100.38
07/05/2025	08:11:09.236	30		100.38
			30	100.38
			30	100.38
07/05/2025	08:11:00.182	77		100.38
			77	100.38
			77	100.38
07/05/2025	08:10:59.644	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:10:44.818	382		100.24
			1	100.24
			10	100.24
			20	100.24
			342	100.24
			20	100.24
			300	100.24
			1	100.24
			70	100.24
07/05/2025	08:09:47.478	480		100.26
			480	100.26
			80	100.26
			400	100.26
07/05/2025	08:09:44.469	10		100.26
			10	100.26
			10	100.26
07/05/2025	08:09:38.239	71		100.26
			71	100.26
			71	100.26
07/05/2025	08:09:21.547	217		100.38
			217	100.38
			217	100.38
07/05/2025	08:09:10.996	13		100.38
			13	100.38
			13	100.38
07/05/2025	08:08:51.567	1		100.38
			1	100.38
			1	100.38
07/05/2025	08:08:16.415	75		100.40
			75	100.40
			75	100.40
07/05/2025	08:07:40.191	2		100.44
			2	100.44
			2	100.44
07/05/2025	08:07:27.747	1		100.34
			1	100.34
			1	100.34
07/05/2025	08:07:07.774	400		100.34
			400	100.34
			400	100.34
07/05/2025	08:07:04.197	1		100.44
			1	100.44
			1	100.44
07/05/2025	08:06:54.212	100		100.26
			100	100.26
			100	100.26
07/05/2025	08:06:44.511	10		100.44
			10	100.44
			10	100.44
07/05/2025	08:06:29.361	10		100.26
			10	100.26
			10	100.26
07/05/2025	08:06:18.198	1		100.44
			1	100.44
			1	100.44
07/05/2025	08:05:40.663	5		100.26
			5	100.26
			5	100.26
07/05/2025	08:05:39.559	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:05:37.042	2		100.44
			2	100.44
			2	100.44
07/05/2025	08:05:36.539	3		100.44
			3	100.44
			3	100.44
07/05/2025	08:05:22.071	23		100.44
			23	100.44
			23	100.44
07/05/2025	08:03:35.512	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:03:14.220	30		100.44
			30	100.44
			30	100.44
07/05/2025	08:02:56.890	3		100.44
			3	100.44
			3	100.44
07/05/2025	08:02:49.704	2		100.44
			2	100.44
			2	100.44
07/05/2025	08:02:45.552	10		100.44
			10	100.44
			10	100.44
07/05/2025	08:02:44.606	20		100.44
			20	100.44
			20	100.44
07/05/2025	08:02:40.399	40		100.44
			40	100.44
			40	100.44
07/05/2025	08:02:27.593	5		100.44
			5	100.44
			5	100.44
07/05/2025	08:02:27.401	1		100.26
			1	100.26
			1	100.26
07/05/2025	08:02:14.022	1		100.44
			1	100.44
			1	100.44
07/05/2025	08:01:54.923	15		100.26
			15	100.26
			15	100.26
07/05/2025	08:01:35.382	1		100.44
			1	100.44
			1	100.44
07/05/2025	08:01:27.974	8		100.26
			8	100.26
			8	100.26
07/05/2025	08:01:08.919	7		100.44
			7	100.44
			7	100.44
07/05/2025	08:00:22.819	191		100.16
			191	100.16
			191	100.16
07/05/2025	08:00:12.464	101		100.44
			101	100.44
			101	100.44
07/05/2025	08:00:03.839	10		100.44
			10	100.44
			10	100.44
07/05/2025	08:00:02.661	6		100.44
			6	100.44
			6	100.44
07/05/2025	07:55:55.550	100		100.16
			100	100.16
			100	100.16
07/05/2025	07:55:42.600	20		100.44
			20	100.44
			20	100.44
07/05/2025	07:54:57.250	20		100.14
			20	100.14
			20	100.14
07/05/2025	07:54:57.143	8		100.14
			8	100.14
			8	100.14
07/05/2025	07:54:06.997	500		100.32
			500	100.32
			500	100.32
07/05/2025	07:53:10.605	1		100.54
			1	100.54
			1	100.54
07/05/2025	07:52:25.493	270		100.40
			270	100.40
			270	100.40
07/05/2025	07:52:19.983	80		100.42
			80	100.42
			80	100.42
07/05/2025	07:51:10.529	400		100.42
			400	100.42
			400	100.42
07/05/2025	07:50:49.295	20		100.66
			20	100.66
			20	100.66
07/05/2025	07:50:41.349	200		100.44
			200	100.44
			200	100.44
07/05/2025	07:47:43.971	100		100.42
			100	100.42
			100	100.42
07/05/2025	07:47:30.977	8		100.72
			8	100.72
			8	100.72
07/05/2025	07:46:41.088	15		100.70
			15	100.70
			15	100.70
07/05/2025	07:44:50.820	19		100.70
			19	100.70
			19	100.70
07/05/2025	07:42:59.314	25		100.70
			25	100.70
			25	100.70
07/05/2025	07:42:42.975	5		100.72
			5	100.72
			5	100.72
07/05/2025	07:42:40.119	3		100.72
			3	100.72
			3	100.72
07/05/2025	07:41:04.791	120		100.82
			120	100.82
			120	100.82
07/05/2025	07:38:57.176	105		100.64
			105	100.64
			105	100.64
07/05/2025	07:38:55.771	380		100.64
			380	100.64
			380	100.64
07/05/2025	07:38:54.462	50		100.64
			50	100.64
			50	100.64
07/05/2025	07:38:11.780	1		100.64
			1	100.64
			1	100.64
07/05/2025	07:37:40.379	38		100.86
			38	100.86
			38	100.86
07/05/2025	07:35:34.862	9		100.86
			9	100.86
			9	100.86
07/05/2025	07:35:34.385	15		100.86
			15	100.86
			15	100.86
07/05/2025	07:35:29.938	280		100.70
			280	100.70
			280	100.70
07/05/2025	07:35:11.217	10		100.86
			10	100.86
			10	100.86
07/05/2025	07:33:47.042	500		100.76
			500	100.76
			500	100.76
07/05/2025	07:33:46.360	3		100.76
			3	100.76
			3	100.76
07/05/2025	07:33:41.300	500		100.76
			500	100.76
			500	100.76
07/05/2025	07:33:40.493	100		100.76
			100	100.76
			100	100.76
07/05/2025	07:33:13.088	10		100.84
			10	100.84
			10	100.84
07/05/2025	07:33:05.773	20		100.68
			20	100.68
			20	100.68
07/05/2025	07:32:42.763	150		100.86
			150	100.86
			150	100.86
07/05/2025	07:32:08.909	500		100.80
			500	100.80
			500	100.80
07/05/2025	07:31:56.855	500		100.60
			500	100.60
			500	100.60
07/05/2025	07:31:51.726	420		100.42
			420	100.42
			20	100.42
			400	100.42
07/05/2025	07:31:18.419	575		100.50
			4	100.50
			575	100.50
			571	100.50
07/05/2025	07:30:56.240	465		100.50
			425	100.50
			435	100.50
			30	100.50
			40	100.50
07/05/2025	07:30:44.351	2 337		100.48
			3	100.48
			10	100.48
			2	100.48
			75	100.48
			20	100.48
			1	100.48
			90	100.48
			1	100.48
			90	100.48
			3	100.48
			10	100.48
			5	100.48
			13	100.48
			100	100.48
			20	100.48
			145	100.48
			10	100.48
			10	100.48
			50	100.48
			10	100.48
			3	100.48
			20	100.48
			575	100.48
			3	100.48
			293	100.48
			70	100.48
			1	100.48
			270	100.48
			5	100.48
			12	100.48
			120	100.48
			1 000	100.48
			1 614	100.48
			20	100.48

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: 1 660.50
Ask: 1 661.00
Volume: 24 771
+0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:46:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice