Tradegate Exchange

Nvidia Corp.

1131

964

100.16

Date	Time	Volume	Order Volume	Price
07/05/2025	14:13:19.688	1		100.16
			1	100.16
			1	100.16
07/05/2025	14:13:02.166	250		100.16
			250	100.16
			250	100.16
07/05/2025	14:12:36.582	10		99.99
			10	99.99
			10	99.99
07/05/2025	14:12:22.561	114		100.06
			114	100.06
			114	100.06
07/05/2025	14:12:15.357	1		100.06
			1	100.06
			1	100.06
07/05/2025	14:12:06.907	343		100.00
			4	100.00
			4	100.00
			50	100.00
			35	100.00
			8	100.00
			343	100.00
			1	100.00
			20	100.00
			50	100.00
			100	100.00
			71	100.00
07/05/2025	14:11:58.649	400		100.06
			14	100.06
			386	100.06
			400	100.06
07/05/2025	14:11:46.592	500		100.04
			500	100.04
			500	100.04
07/05/2025	14:11:11.657	30		100.00
			20	100.00
			30	100.00
			10	100.00
07/05/2025	14:11:05.285	500		100.00
			500	100.00
			500	100.00
07/05/2025	14:11:03.660	80		100.02
			80	100.02
			80	100.02
07/05/2025	14:10:44.073	16		100.02
			16	100.02
			16	100.02
07/05/2025	14:10:33.385	1		100.14
			1	100.14
			1	100.14
07/05/2025	14:09:20.550	20		100.08
			20	100.08
			20	100.08
07/05/2025	14:09:11.536	300		100.08
			300	100.08
			300	100.08
07/05/2025	14:09:05.491	2		100.06
			2	100.06
			2	100.06
07/05/2025	14:09:01.323	59		100.08
			59	100.08
			59	100.08
07/05/2025	14:08:58.048	5		100.10
			5	100.10
			5	100.10
07/05/2025	14:08:43.965	95		100.10
			95	100.10
			20	100.10
			25	100.10
			50	100.10
07/05/2025	14:08:42.750	400		100.14
			400	100.14
			400	100.14
07/05/2025	14:08:38.226	3		100.20
			3	100.20
			3	100.20
07/05/2025	14:08:36.683	5		100.20
			5	100.20
			5	100.20
07/05/2025	14:08:02.206	3		100.16
			3	100.16
			3	100.16
07/05/2025	14:07:40.375	250		100.28
			250	100.28
			250	100.28
07/05/2025	14:06:39.973	49		100.18
			49	100.18
			49	100.18
07/05/2025	14:06:32.240	100		100.18
			100	100.18
			100	100.18
07/05/2025	14:06:31.963	13		100.20
			13	100.20
			13	100.20
07/05/2025	14:06:19.972	25		100.30
			25	100.30
			25	100.30
07/05/2025	14:06:19.877	2		100.32
			1	100.32
			1	100.32
			2	100.32
07/05/2025	14:05:40.421	500		100.30
			500	100.30
			500	100.30
07/05/2025	14:05:06.251	60		100.38
			60	100.38
			60	100.38
07/05/2025	14:03:48.580	25		100.34
			25	100.34
			25	100.34
07/05/2025	14:03:31.439	3		100.36
			3	100.36
			3	100.36
07/05/2025	14:01:18.357	11		100.44
			11	100.44
			11	100.44
07/05/2025	14:01:14.069	1		100.38
			1	100.38
			1	100.38
07/05/2025	14:00:31.100	435		100.48
			435	100.48
			435	100.48
07/05/2025	14:00:10.187	250		100.52
			250	100.52
			250	100.52
07/05/2025	13:58:53.711	5		100.50
			5	100.50
			5	100.50
07/05/2025	13:58:36.308	1		100.46
			1	100.46
			1	100.46
07/05/2025	13:57:42.623	550		100.44
			550	100.44
			500	100.44
			50	100.44
07/05/2025	13:57:38.473	18		100.38
			18	100.38
			18	100.38
07/05/2025	13:57:33.501	1		100.44
			1	100.44
			1	100.44
07/05/2025	13:57:16.898	91		100.38
			91	100.38
			91	100.38
07/05/2025	13:56:55.890	500		100.40
			500	100.40
			500	100.40
07/05/2025	13:56:52.031	15		100.40
			15	100.40
			15	100.40
07/05/2025	13:56:22.401	500		100.40
			500	100.40
			500	100.40
07/05/2025	13:55:51.362	1		100.38
			1	100.38
			1	100.38
07/05/2025	13:55:47.956	39		100.42
			39	100.42
			39	100.42
07/05/2025	13:55:38.154	5		100.42
			5	100.42
			5	100.42
07/05/2025	13:54:29.046	10		100.48
			10	100.48
			10	100.48
07/05/2025	13:53:31.425	3		100.48
			3	100.48
			3	100.48
07/05/2025	13:52:25.347	100		100.42
			100	100.42
			100	100.42
07/05/2025	13:51:44.732	6		100.48
			6	100.48
			6	100.48
07/05/2025	13:51:34.090	100		100.48
			100	100.48
			100	100.48
07/05/2025	13:50:04.707	100		100.42
			100	100.42
			100	100.42
07/05/2025	13:49:59.986	100		100.36
			100	100.36
			100	100.36
07/05/2025	13:49:18.438	25		100.42
			25	100.42
			25	100.42
07/05/2025	13:47:41.006	5		100.40
			5	100.40
			5	100.40
07/05/2025	13:46:01.136	3		100.30
			3	100.30
			3	100.30
07/05/2025	13:45:20.060	100		100.36
			100	100.36
			100	100.36
07/05/2025	13:45:18.449	1		100.36
			1	100.36
			1	100.36
07/05/2025	13:45:11.611	1		100.34
			1	100.34
			1	100.34
07/05/2025	13:45:05.892	110		100.30
			100	100.30
			110	100.30
			10	100.30
07/05/2025	13:44:29.926	300		100.28
			300	100.28
			300	100.28
07/05/2025	13:44:24.083	75		100.24
			75	100.24
			75	100.24
07/05/2025	13:43:50.782	5		100.28
			5	100.28
			5	100.28
07/05/2025	13:43:40.493	100		100.26
			100	100.26
			100	100.26
07/05/2025	13:43:32.828	2		100.28
			2	100.28
			2	100.28
07/05/2025	13:43:10.196	30		100.28
			30	100.28
			30	100.28
07/05/2025	13:42:55.596	40		100.30
			40	100.30
			40	100.30
07/05/2025	13:42:42.291	20		100.28
			20	100.28
			20	100.28
07/05/2025	13:42:22.694	10		100.30
			10	100.30
			10	100.30
07/05/2025	13:42:10.386	4		100.32
			4	100.32
			4	100.32
07/05/2025	13:42:00.567	10		100.30
			10	100.30
			10	100.30
07/05/2025	13:41:59.759	10		100.20
			10	100.20
			10	100.20
07/05/2025	13:41:14.003	1		100.36
			1	100.36
			1	100.36
07/05/2025	13:40:43.583	4		100.36
			4	100.36
			4	100.36
07/05/2025	13:40:40.188	5		100.36
			5	100.36
			5	100.36
07/05/2025	13:40:25.076	24		100.32
			24	100.32
			24	100.32
07/05/2025	13:39:49.167	1		100.32
			1	100.32
			1	100.32
07/05/2025	13:39:41.518	1		100.36
			1	100.36
			1	100.36
07/05/2025	13:39:35.603	100		100.36
			100	100.36
			100	100.36
07/05/2025	13:39:03.779	13		100.38
			13	100.38
			13	100.38
07/05/2025	13:38:40.542	50		100.36
			10	100.36
			50	100.36
			40	100.36
07/05/2025	13:38:39.704	20		100.28
			20	100.28
			20	100.28
07/05/2025	13:38:36.792	1		100.36
			1	100.36
			1	100.36
07/05/2025	13:38:01.094	20		100.28
			20	100.28
			20	100.28
07/05/2025	13:37:42.273	150		100.30
			150	100.30
			150	100.30
07/05/2025	13:36:38.644	2		100.32
			2	100.32
			2	100.32
07/05/2025	13:35:31.109	90		100.40
			90	100.40
			90	100.40
07/05/2025	13:34:58.313	25		100.42
			25	100.42
			25	100.42
07/05/2025	13:34:48.351	1		100.42
			1	100.42
			1	100.42
07/05/2025	13:34:38.767	100		100.42
			100	100.42
			100	100.42
07/05/2025	13:34:00.115	459		100.36
			10	100.36
			449	100.36
			459	100.36
07/05/2025	13:33:58.803	2		100.42
			2	100.42
			2	100.42
07/05/2025	13:33:03.662	7		100.32
			7	100.32
			7	100.32
07/05/2025	13:32:56.511	10		100.38
			10	100.38
			10	100.38
07/05/2025	13:32:03.437	1		100.32
			1	100.32
			1	100.32
07/05/2025	13:31:15.689	5		100.38
			5	100.38
			5	100.38
07/05/2025	13:31:01.676	1		100.38
			1	100.38
			1	100.38
07/05/2025	13:30:54.002	3		100.38
			3	100.38
			3	100.38
07/05/2025	13:29:12.783	3		100.32
			3	100.32
			3	100.32
07/05/2025	13:29:11.005	70		100.32
			70	100.32
			70	100.32
07/05/2025	13:29:03.514	5		100.34
			5	100.34
			5	100.34
07/05/2025	13:28:51.138	1		100.34
			1	100.34
			1	100.34
07/05/2025	13:28:35.663	39		100.34
			39	100.34
			39	100.34
07/05/2025	13:27:27.126	1		100.42
			1	100.42
			1	100.42
07/05/2025	13:27:10.390	130		100.40
			130	100.40
			130	100.40
07/05/2025	13:25:43.603	20		100.42
			20	100.42
			20	100.42
07/05/2025	13:25:19.126	5		100.44
			5	100.44
			5	100.44
07/05/2025	13:25:02.617	1		100.52
			1	100.52
			1	100.52
07/05/2025	13:24:51.418	30		100.50
			30	100.50
			30	100.50
07/05/2025	13:24:46.055	20		100.54
			20	100.54
			20	100.54
07/05/2025	13:23:56.797	3		100.50
			3	100.50
			3	100.50
07/05/2025	13:22:32.859	2		100.50
			2	100.50
			2	100.50
07/05/2025	13:22:30.142	1		100.48
			1	100.48
			1	100.48
07/05/2025	13:22:01.157	150		100.50
			150	100.50
			150	100.50
07/05/2025	13:21:59.297	5		100.54
			5	100.54
			5	100.54
07/05/2025	13:21:49.265	4		100.50
			4	100.50
			4	100.50
07/05/2025	13:21:32.115	100		100.48
			100	100.48
			100	100.48
07/05/2025	13:20:58.756	1		100.48
			1	100.48
			1	100.48
07/05/2025	13:20:40.828	1		100.46
			1	100.46
			1	100.46
07/05/2025	13:19:55.248	70		100.44
			70	100.44
			70	100.44
07/05/2025	13:19:26.118	49		100.46
			49	100.46
			49	100.46
07/05/2025	13:19:04.830	3		100.46
			3	100.46
			3	100.46
07/05/2025	13:18:20.237	304		100.38
			2	100.38
			200	100.38
			304	100.38
			2	100.38
			100	100.38
07/05/2025	13:16:44.922	73		100.44
			70	100.44
			1	100.44
			60	100.44
			12	100.44
			3	100.44
07/05/2025	13:15:57.997	10		100.44
			10	100.44
			10	100.44
07/05/2025	13:15:57.762	5		100.50
			5	100.50
			5	100.50
07/05/2025	13:15:56.229	11		100.50
			11	100.50
			11	100.50
07/05/2025	13:15:55.729	1		100.50
			1	100.50
			1	100.50
07/05/2025	13:15:54.129	250		100.50
			99	100.50
			43	100.50
			151	100.50
			207	100.50
07/05/2025	13:14:55.927	150		100.46
			150	100.46
			150	100.46
07/05/2025	13:14:13.178	3		100.48
			3	100.48
			3	100.48
07/05/2025	13:14:00.650	30		100.44
			30	100.44
			30	100.44
07/05/2025	13:13:37.296	105		100.50
			105	100.50
			105	100.50
07/05/2025	13:13:23.363	10		100.48
			10	100.48
			10	100.48
07/05/2025	13:13:00.320	1		100.48
			1	100.48
			1	100.48
07/05/2025	13:12:57.495	42		100.44
			42	100.44
			42	100.44
07/05/2025	13:12:43.142	3		100.48
			3	100.48
			3	100.48
07/05/2025	13:12:10.831	10		100.44
			10	100.44
			10	100.44
07/05/2025	13:11:23.709	1		100.38
			1	100.38
			1	100.38
07/05/2025	13:11:22.997	2		100.44
			2	100.44
			2	100.44
07/05/2025	13:11:03.582	120		100.42
			120	100.42
			120	100.42
07/05/2025	13:10:42.719	100		100.34
			100	100.34
			100	100.34
07/05/2025	13:09:36.291	5		100.30
			5	100.30
			5	100.30
07/05/2025	13:09:27.644	5		100.38
			5	100.38
			5	100.38
07/05/2025	13:08:32.682	1		100.30
			1	100.30
			1	100.30
07/05/2025	13:07:57.753	3		100.24
			3	100.24
			3	100.24
07/05/2025	13:07:36.219	3		100.30
			3	100.30
			3	100.30
07/05/2025	13:07:11.229	50		100.24
			50	100.24
			50	100.24
07/05/2025	13:07:10.558	1		100.28
			1	100.28
			1	100.28
07/05/2025	13:06:19.874	499		100.30
			499	100.30
			499	100.30
07/05/2025	13:06:05.299	500		100.28
			500	100.28
			500	100.28
07/05/2025	13:05:58.272	100		100.28
			100	100.28
			100	100.28
07/05/2025	13:05:26.304	12		100.32
			12	100.32
			12	100.32
07/05/2025	13:05:11.246	100		100.36
			100	100.36
			100	100.36
07/05/2025	13:04:08.245	100		100.34
			100	100.34
			100	100.34
07/05/2025	13:03:52.938	3		100.44
			3	100.44
			3	100.44
07/05/2025	13:03:23.028	180		100.40
			180	100.40
			180	100.40
07/05/2025	13:03:22.902	400		100.40
			400	100.40
			400	100.40
07/05/2025	13:03:07.672	60		100.38
			60	100.38
			60	100.38
07/05/2025	13:02:28.041	100		100.34
			100	100.34
			100	100.34
07/05/2025	13:02:12.948	24		100.30
			24	100.30
			24	100.30
07/05/2025	13:00:07.192	20		100.30
			20	100.30
			20	100.30
07/05/2025	13:00:04.306	1		100.32
			1	100.32
			1	100.32
07/05/2025	12:59:29.767	50		100.28
			50	100.28
			50	100.28
07/05/2025	12:59:19.130	40		100.26
			40	100.26
			40	100.26
07/05/2025	12:59:09.782	13		100.24
			2	100.24
			13	100.24
			11	100.24
07/05/2025	12:58:20.805	1		100.32
			1	100.32
			1	100.32
07/05/2025	12:57:59.860	1		100.28
			1	100.28
			1	100.28
07/05/2025	12:57:10.567	20		100.24
			20	100.24
			20	100.24
07/05/2025	12:56:23.592	30		100.24
			30	100.24
			30	100.24
07/05/2025	12:56:10.361	3		100.28
			3	100.28
			3	100.28
07/05/2025	12:56:10.306	200		100.28
			200	100.28
			200	100.28
07/05/2025	12:55:58.802	15		100.28
			15	100.28
			15	100.28
07/05/2025	12:54:53.807	5		100.24
			5	100.24
			5	100.24
07/05/2025	12:54:28.322	500		100.28
			500	100.28
			500	100.28
07/05/2025	12:54:05.126	34		100.28
			34	100.28
			34	100.28
07/05/2025	12:54:00.916	20		100.22
			20	100.22
			20	100.22
07/05/2025	12:53:45.421	10		100.28
			10	100.28
			10	100.28
07/05/2025	12:53:42.528	30		100.28
			30	100.28
			30	100.28
07/05/2025	12:53:31.936	2		100.24
			2	100.24
			2	100.24
07/05/2025	12:53:25.132	160		100.18
			160	100.18
			160	100.18
07/05/2025	12:52:57.745	5		100.22
			5	100.22
			5	100.22
07/05/2025	12:52:29.935	23		100.18
			23	100.18
			23	100.18
07/05/2025	12:52:22.386	20		100.18
			20	100.18
			20	100.18
07/05/2025	12:52:14.959	60		100.20
			60	100.20
			60	100.20
07/05/2025	12:52:14.773	500		100.20
			500	100.20
			500	100.20
07/05/2025	12:52:14.614	500		100.20
			500	100.20
			500	100.20
07/05/2025	12:51:50.138	500		100.20
			500	100.20
			500	100.20
07/05/2025	12:51:38.525	10		100.24
			10	100.24
			10	100.24
07/05/2025	12:50:44.731	5		100.22
			5	100.22
			5	100.22
07/05/2025	12:50:00.797	9		100.32
			9	100.32
			9	100.32
07/05/2025	12:49:04.027	20		100.24
			20	100.24
			20	100.24
07/05/2025	12:48:17.711	15		100.30
			15	100.30
			15	100.30
07/05/2025	12:46:29.715	60		100.32
			60	100.32
			60	100.32
07/05/2025	12:46:27.131	78		100.28
			78	100.28
			78	100.28
07/05/2025	12:46:24.088	189		100.32
			189	100.32
			189	100.32
07/05/2025	12:46:09.776	10		100.26
			10	100.26
			10	100.26
07/05/2025	12:45:33.286	20		100.26
			20	100.26
			20	100.26
07/05/2025	12:45:03.211	2		100.28
			2	100.28
			2	100.28
07/05/2025	12:44:45.272	1		100.18
			1	100.18
			1	100.18
07/05/2025	12:44:43.763	1		100.18
			1	100.18
			1	100.18
07/05/2025	12:44:31.616	100		100.18
			100	100.18
			100	100.18
07/05/2025	12:44:07.738	1		100.24
			1	100.24
			1	100.24
07/05/2025	12:43:44.037	100		100.24
			100	100.24
			100	100.24
07/05/2025	12:43:16.819	2		100.24
			2	100.24
			2	100.24
07/05/2025	12:43:15.199	1		100.24
			1	100.24
			1	100.24
07/05/2025	12:41:24.296	3		100.12
			3	100.12
			3	100.12
07/05/2025	12:41:00.347	1		100.16
			1	100.16
			1	100.16
07/05/2025	12:40:02.776	1		100.18
			1	100.18
			1	100.18
07/05/2025	12:39:19.940	100		100.12
			100	100.12
			100	100.12
07/05/2025	12:39:12.661	3		100.20
			3	100.20
			3	100.20
07/05/2025	12:39:09.163	10		100.22
			10	100.22
			10	100.22
07/05/2025	12:38:14.378	3		100.16
			3	100.16
			3	100.16
07/05/2025	12:37:53.379	2		100.14
			2	100.14
			2	100.14
07/05/2025	12:36:26.015	39		100.22
			39	100.22
			39	100.22
07/05/2025	12:36:21.534	10		100.22
			1	100.22
			9	100.22
			10	100.22
07/05/2025	12:35:48.062	88		100.16
			88	100.16
			88	100.16
07/05/2025	12:35:43.744	1		100.14
			1	100.14
			1	100.14
07/05/2025	12:35:31.361	80		100.20
			80	100.20
			80	100.20
07/05/2025	12:34:27.331	46		100.16
			46	100.16
			46	100.16
07/05/2025	12:34:05.116	105		100.20
			105	100.20
			105	100.20
07/05/2025	12:33:39.462	1		100.14
			1	100.14
			1	100.14
07/05/2025	12:33:38.976	11		100.18
			11	100.18
			11	100.18
07/05/2025	12:33:37.191	400		100.18
			400	100.18
			400	100.18
07/05/2025	12:33:24.162	1		100.22
			1	100.22
			1	100.22
07/05/2025	12:33:03.475	60		100.18
			60	100.18
			60	100.18
07/05/2025	12:32:27.536	315		100.18
			315	100.18
			315	100.18
07/05/2025	12:31:54.375	10		100.20
			10	100.20
			10	100.20
07/05/2025	12:31:52.103	100		100.20
			100	100.20
			100	100.20
07/05/2025	12:31:47.774	20		100.20
			20	100.20
			20	100.20
07/05/2025	12:31:45.078	1		100.20
			1	100.20
			1	100.20
07/05/2025	12:31:35.885	3		100.20
			3	100.20
			3	100.20
07/05/2025	12:31:28.068	1		100.22
			1	100.22
			1	100.22
07/05/2025	12:31:13.092	20		100.18
			20	100.18
			20	100.18
07/05/2025	12:30:59.680	1		100.18
			1	100.18
			1	100.18
07/05/2025	12:30:58.368	9		100.18
			9	100.18
			9	100.18
07/05/2025	12:30:48.396	150		100.14
			150	100.14
			150	100.14
07/05/2025	12:30:21.766	3		100.24
			3	100.24
			3	100.24
07/05/2025	12:30:19.100	5		100.18
			5	100.18
			5	100.18
07/05/2025	12:30:09.105	75		100.24
			75	100.24
			75	100.24
07/05/2025	12:30:06.731	5		100.18
			5	100.18
			5	100.18
07/05/2025	12:29:53.530	105		100.26
			105	100.26
			105	100.26
07/05/2025	12:29:40.737	63		100.20
			63	100.20
			63	100.20
07/05/2025	12:28:42.866	63		100.28
			63	100.28
			63	100.28
07/05/2025	12:28:39.466	50		100.28
			50	100.28
			50	100.28
07/05/2025	12:27:46.865	100		100.30
			100	100.30
			100	100.30
07/05/2025	12:27:39.999	10		100.30
			10	100.30
			10	100.30
07/05/2025	12:27:27.971	400		100.26
			400	100.26
			400	100.26
07/05/2025	12:27:24.529	63		100.32
			63	100.32
			63	100.32
07/05/2025	12:27:20.653	10		100.32
			10	100.32
			10	100.32
07/05/2025	12:26:41.932	75		100.24
			75	100.24
			75	100.24
07/05/2025	12:26:31.875	3		100.24
			3	100.24
			3	100.24
07/05/2025	12:26:28.343	200		100.32
			200	100.32
			200	100.32
07/05/2025	12:26:06.242	3		100.30
			3	100.30
			3	100.30
07/05/2025	12:25:52.211	1		100.28
			1	100.28
			1	100.28
07/05/2025	12:25:44.669	3		100.24
			3	100.24
			3	100.24
07/05/2025	12:25:40.383	153		100.24
			153	100.24
			153	100.24
07/05/2025	12:25:21.540	20		100.26
			20	100.26
			20	100.26
07/05/2025	12:23:49.287	100		100.24
			100	100.24
			100	100.24
07/05/2025	12:23:47.026	12		100.18
			12	100.18
			12	100.18
07/05/2025	12:23:30.571	2		100.24
			2	100.24
			2	100.24
07/05/2025	12:23:07.385	1		100.22
			1	100.22
			1	100.22
07/05/2025	12:22:14.051	100		100.16
			100	100.16
			100	100.16
07/05/2025	12:22:08.300	40		100.20
			40	100.20
			40	100.20
07/05/2025	12:22:02.247	300		100.20
			300	100.20
			300	100.20
07/05/2025	12:21:33.515	25		100.20
			25	100.20
			25	100.20
07/05/2025	12:21:32.987	25		100.16
			25	100.16
			25	100.16
07/05/2025	12:21:08.131	1		100.20
			1	100.20
			1	100.20
07/05/2025	12:20:56.517	60		100.16
			60	100.16
			60	100.16
07/05/2025	12:20:52.632	5		100.22
			5	100.22
			5	100.22
07/05/2025	12:20:39.421	5		100.16
			5	100.16
			5	100.16
07/05/2025	12:20:37.567	20		100.18
			20	100.18
			20	100.18
07/05/2025	12:20:04.561	500		100.16
			500	100.16
			500	100.16
07/05/2025	12:19:57.010	500		100.16
			500	100.16
			500	100.16
07/05/2025	12:19:54.381	20		100.22
			20	100.22
			20	100.22
07/05/2025	12:19:35.037	30		100.22
			30	100.22
			30	100.22
07/05/2025	12:19:18.549	24		100.22
			24	100.22
			24	100.22
07/05/2025	12:18:40.119	5		100.20
			5	100.20
			5	100.20
07/05/2025	12:18:36.525	100		100.20
			100	100.20
			100	100.20
07/05/2025	12:17:39.425	8		100.32
			8	100.32
			8	100.32
07/05/2025	12:17:18.776	150		100.26
			150	100.26
			150	100.26
07/05/2025	12:17:03.462	5		100.32
			5	100.32
			5	100.32
07/05/2025	12:16:53.504	3		100.32
			3	100.32
			3	100.32
07/05/2025	12:16:21.038	100		100.30
			100	100.30
			100	100.30
07/05/2025	12:16:18.992	50		100.36
			50	100.36
			50	100.36
07/05/2025	12:15:59.678	1		100.36
			1	100.36
			1	100.36
07/05/2025	12:14:55.875	1		100.34
			1	100.34
			1	100.34
07/05/2025	12:14:46.355	99		100.34
			99	100.34
			99	100.34
07/05/2025	12:14:42.671	3		100.34
			3	100.34
			3	100.34
07/05/2025	12:14:14.551	50		100.36
			50	100.36
			50	100.36
07/05/2025	12:14:13.200	2		100.36
			2	100.36
			2	100.36
07/05/2025	12:13:44.631	1		100.30
			1	100.30
			1	100.30
07/05/2025	12:13:41.208	3		100.30
			3	100.30
			3	100.30
07/05/2025	12:13:30.798	1		100.40
			1	100.40
			1	100.40
07/05/2025	12:12:50.621	5		100.30
			5	100.30
			5	100.30
07/05/2025	12:12:44.753	1		100.28
			1	100.28
			1	100.28
07/05/2025	12:11:23.784	4		100.24
			4	100.24
			4	100.24
07/05/2025	12:11:06.393	40		100.16
			40	100.16
			40	100.16
07/05/2025	12:10:53.934	15		100.14
			15	100.14
			15	100.14
07/05/2025	12:09:36.273	60		100.16
			60	100.16
			60	100.16
07/05/2025	12:09:21.433	100		100.16
			100	100.16
			100	100.16
07/05/2025	12:09:18.125	125		100.18
			125	100.18
			125	100.18
07/05/2025	12:08:25.407	90		100.26
			90	100.26
			90	100.26
07/05/2025	12:07:49.325	2		100.26
			2	100.26
			2	100.26
07/05/2025	12:06:08.842	5		100.26
			5	100.26
			5	100.26
07/05/2025	12:05:26.181	11		100.24
			11	100.24
			11	100.24
07/05/2025	12:04:58.288	1		100.18
			1	100.18
			1	100.18
07/05/2025	12:04:40.687	1		100.20
			1	100.20
			1	100.20
07/05/2025	12:03:56.907	5		100.26
			5	100.26
			5	100.26
07/05/2025	12:03:47.775	1		100.34
			1	100.34
			1	100.34
07/05/2025	12:03:07.215	500		100.32
			500	100.32
			500	100.32
07/05/2025	12:02:11.614	10		100.14
			10	100.14
			10	100.14
07/05/2025	12:02:10.221	3		100.14
			3	100.14
			3	100.14
07/05/2025	12:01:40.894	105		100.16
			105	100.16
			105	100.16
07/05/2025	12:01:12.038	20		100.20
			20	100.20
			20	100.20
07/05/2025	11:59:58.952	100		100.34
			50	100.34
			100	100.34
			50	100.34
07/05/2025	11:59:58.530	1		100.34
			1	100.34
			1	100.34
07/05/2025	11:59:35.919	10		100.34
			10	100.34
			10	100.34
07/05/2025	11:58:11.619	13		100.32
			13	100.32
			13	100.32
07/05/2025	11:57:24.355	2		100.32
			2	100.32
			2	100.32
07/05/2025	11:56:08.794	5		100.36
			5	100.36
			5	100.36

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: 1 642.50
Ask: 1 643.50
Volume: 57 018
-0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 14:13:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice