Tradegate Exchange

Nvidia Corp.

1681

1336

98.23

Date	Time	Volume	Order Volume	Price
06/05/2025	15:28:55.918	200		98.23
			200	98.23
			200	98.23
06/05/2025	15:28:50.801	91		98.23
			91	98.23
			91	98.23
06/05/2025	15:28:50.392	300		98.28
			300	98.28
			300	98.28
06/05/2025	15:28:47.396	326		98.22
			324	98.22
			326	98.22
			2	98.22
06/05/2025	15:28:36.752	300		98.22
			300	98.22
			300	98.22
06/05/2025	15:28:33.111	127		98.20
			107	98.20
			20	98.20
			127	98.20
06/05/2025	15:28:32.975	282		98.20
			282	98.20
			282	98.20
06/05/2025	15:28:30.863	2		98.25
			2	98.25
			2	98.25
06/05/2025	15:28:23.993	80		98.22
			80	98.22
			80	98.22
06/05/2025	15:28:00.272	23		98.23
			23	98.23
			23	98.23
06/05/2025	15:27:57.961	1		98.44
			1	98.44
			1	98.44
06/05/2025	15:27:51.222	1		98.41
			1	98.41
			1	98.41
06/05/2025	15:27:38.203	161		98.35
			151	98.35
			161	98.35
			10	98.35
06/05/2025	15:27:38.065	16		98.35
			5	98.35
			11	98.35
			16	98.35
06/05/2025	15:27:37.883	10		98.40
			10	98.40
			10	98.40
06/05/2025	15:27:04.164	164		98.52
			164	98.52
			164	98.52
06/05/2025	15:27:03.079	85		98.52
			85	98.52
			85	98.52
06/05/2025	15:26:37.607	50		98.43
			50	98.43
			50	98.43
06/05/2025	15:26:01.011	3		98.47
			3	98.47
			3	98.47
06/05/2025	15:25:46.724	2		98.48
			2	98.48
			2	98.48
06/05/2025	15:25:41.361	84		98.49
			84	98.49
			84	98.49
06/05/2025	15:25:29.776	600		98.49
			600	98.49
			600	98.49
06/05/2025	15:25:27.061	600		98.48
			600	98.48
			600	98.48
06/05/2025	15:25:21.637	505		98.44
			23	98.44
			30	98.44
			50	98.44
			22	98.44
			40	98.44
			328	98.44
			505	98.44
			12	98.44
06/05/2025	15:25:21.156	700		98.45
			100	98.45
			155	98.45
			18	98.45
			600	98.45
			272	98.45
			55	98.45
			200	98.45
06/05/2025	15:25:17.169	357		98.50
			11	98.50
			30	98.50
			216	98.50
			50	98.50
			357	98.50
			10	98.50
			40	98.50
06/05/2025	15:25:15.808	85		98.51
			85	98.51
			85	98.51
06/05/2025	15:25:15.639	120		98.55
			120	98.55
			110	98.55
			10	98.55
06/05/2025	15:24:46.191	600		98.55
			600	98.55
			600	98.55
06/05/2025	15:24:45.305	40		98.52
			40	98.52
			40	98.52
06/05/2025	15:24:42.882	25		98.58
			25	98.58
			25	98.58
06/05/2025	15:24:39.436	5		98.57
			5	98.57
			5	98.57
06/05/2025	15:24:36.743	130		98.62
			130	98.62
			130	98.62
06/05/2025	15:24:31.286	100		98.58
			50	98.58
			50	98.58
			100	98.58
06/05/2025	15:24:24.863	7		98.64
			7	98.64
			7	98.64
06/05/2025	15:24:22.174	80		98.61
			80	98.61
			80	98.61
06/05/2025	15:24:14.648	200		98.65
			200	98.65
			200	98.65
06/05/2025	15:24:09.111	40		98.66
			40	98.66
			40	98.66
06/05/2025	15:24:09.027	4		98.66
			4	98.66
			4	98.66
06/05/2025	15:23:59.936	3		98.70
			3	98.70
			3	98.70
06/05/2025	15:23:15.014	375		98.74
			375	98.74
			375	98.74
06/05/2025	15:22:54.237	53		98.73
			53	98.73
			53	98.73
06/05/2025	15:22:24.060	101		98.72
			100	98.72
			46	98.72
			55	98.72
			1	98.72
06/05/2025	15:21:33.019	500		98.70
			500	98.70
			500	98.70
06/05/2025	15:21:26.399	284		98.67
			24	98.67
			284	98.67
			260	98.67
06/05/2025	15:21:26.204	20		98.67
			20	98.67
			20	98.67
06/05/2025	15:21:26.021	201		98.70
			127	98.70
			64	98.70
			201	98.70
			10	98.70
06/05/2025	15:20:53.294	175		98.72
			175	98.72
			175	98.72
06/05/2025	15:20:51.555	330		98.71
			330	98.71
			330	98.71
06/05/2025	15:20:51.459	20		98.71
			20	98.71
			20	98.71
06/05/2025	15:20:48.858	656		98.76
			100	98.76
			3	98.76
			100	98.76
			50	98.76
			553	98.76
			506	98.76
06/05/2025	15:20:16.674	430		98.80
			400	98.80
			430	98.80
			15	98.80
			15	98.80
06/05/2025	15:20:11.045	530		98.84
			530	98.84
			530	98.84
06/05/2025	15:20:04.770	1		98.87
			1	98.87
			1	98.87
06/05/2025	15:19:58.459	3		98.85
			3	98.85
			3	98.85
06/05/2025	15:19:39.305	600		98.91
			600	98.91
			600	98.91
06/05/2025	15:19:31.170	600		98.91
			600	98.91
			600	98.91
06/05/2025	15:19:12.017	32		98.88
			32	98.88
			32	98.88
06/05/2025	15:19:04.153	34		98.95
			34	98.95
			34	98.95
06/05/2025	15:18:42.138	530		98.92
			530	98.92
			530	98.92
06/05/2025	15:18:12.654	18		98.91
			18	98.91
			18	98.91
06/05/2025	15:18:09.677	50		98.87
			50	98.87
			50	98.87
06/05/2025	15:17:30.469	20		98.89
			20	98.89
			20	98.89
06/05/2025	15:17:30.217	50		98.87
			50	98.87
			50	98.87
06/05/2025	15:17:07.103	202		98.89
			202	98.89
			202	98.89
06/05/2025	15:16:51.927	200		98.86
			200	98.86
			200	98.86
06/05/2025	15:16:48.767	150		98.86
			150	98.86
			150	98.86
06/05/2025	15:16:13.717	105		98.89
			105	98.89
			105	98.89
06/05/2025	15:16:05.452	4		98.87
			4	98.87
			4	98.87
06/05/2025	15:15:35.608	1		98.90
			1	98.90
			1	98.90
06/05/2025	15:15:25.812	500		98.90
			500	98.90
			500	98.90
06/05/2025	15:15:01.108	70		98.93
			70	98.93
			70	98.93
06/05/2025	15:14:43.484	10		98.89
			10	98.89
			10	98.89
06/05/2025	15:14:36.838	10		98.93
			10	98.93
			10	98.93
06/05/2025	15:14:23.491	30		98.93
			30	98.93
			30	98.93
06/05/2025	15:14:09.754	30		98.94
			30	98.94
			30	98.94
06/05/2025	15:14:03.544	4		98.90
			4	98.90
			4	98.90
06/05/2025	15:14:01.036	5		98.94
			5	98.94
			5	98.94
06/05/2025	15:13:38.813	2		98.94
			2	98.94
			2	98.94
06/05/2025	15:13:07.624	1		98.94
			1	98.94
			1	98.94
06/05/2025	15:12:17.521	1		98.94
			1	98.94
			1	98.94
06/05/2025	15:11:58.821	430		98.95
			30	98.95
			400	98.95
			430	98.95
06/05/2025	15:11:51.146	600		98.95
			600	98.95
			600	98.95
06/05/2025	15:11:34.094	100		98.96
			100	98.96
			100	98.96
06/05/2025	15:11:14.538	1		98.97
			1	98.97
			1	98.97
06/05/2025	15:11:01.217	25		98.96
			25	98.96
			25	98.96
06/05/2025	15:09:51.482	30		98.95
			30	98.95
			30	98.95
06/05/2025	15:09:50.415	10		98.95
			10	98.95
			10	98.95
06/05/2025	15:09:45.761	2		98.95
			2	98.95
			2	98.95
06/05/2025	15:09:42.918	2		98.99
			2	98.99
			2	98.99
06/05/2025	15:09:39.281	5		98.98
			5	98.98
			5	98.98
06/05/2025	15:09:21.731	13		98.96
			13	98.96
			13	98.96
06/05/2025	15:09:17.469	2		98.94
			2	98.94
			2	98.94
06/05/2025	15:09:16.792	16		98.95
			16	98.95
			16	98.95
06/05/2025	15:08:11.832	100		98.97
			100	98.97
			100	98.97
06/05/2025	15:08:06.275	20		98.97
			20	98.97
			20	98.97
06/05/2025	15:07:57.930	50		98.98
			50	98.98
			50	98.98
06/05/2025	15:07:38.964	6		98.98
			6	98.98
			6	98.98
06/05/2025	15:06:19.683	120		99.01
			120	99.01
			120	99.01
06/05/2025	15:06:12.713	5		99.04
			5	99.04
			5	99.04
06/05/2025	15:05:07.542	200		98.92
			200	98.92
			70	98.92
			130	98.92
06/05/2025	15:04:56.911	3		98.92
			3	98.92
			3	98.92
06/05/2025	15:04:31.548	1		98.95
			1	98.95
			1	98.95
06/05/2025	15:04:08.002	1		99.04
			1	99.04
			1	99.04
06/05/2025	15:03:43.686	200		98.95
			200	98.95
			200	98.95
06/05/2025	15:03:28.559	6		98.93
			6	98.93
			6	98.93
06/05/2025	15:02:49.022	1		99.03
			1	99.03
			1	99.03
06/05/2025	15:02:17.786	90		98.99
			90	98.99
			90	98.99
06/05/2025	15:02:08.438	90		98.99
			90	98.99
			90	98.99
06/05/2025	15:01:45.602	2		99.05
			2	99.05
			2	99.05
06/05/2025	15:01:44.296	1		99.05
			1	99.05
			1	99.05
06/05/2025	15:01:39.367	5		99.00
			5	99.00
			5	99.00
06/05/2025	15:01:10.634	15		99.00
			15	99.00
			15	99.00
06/05/2025	15:00:34.164	6		98.98
			6	98.98
			6	98.98
06/05/2025	15:00:10.399	20		99.05
			20	99.05
			20	99.05
06/05/2025	15:00:05.520	15		99.06
			15	99.06
			15	99.06
06/05/2025	14:59:36.525	15		99.05
			15	99.05
			15	99.05
06/05/2025	14:59:34.021	150		99.07
			150	99.07
			150	99.07
06/05/2025	14:58:32.960	3		99.11
			3	99.11
			3	99.11
06/05/2025	14:57:59.008	1		99.14
			1	99.14
			1	99.14
06/05/2025	14:57:53.397	200		99.12
			200	99.12
			200	99.12
06/05/2025	14:57:40.581	100		99.14
			100	99.14
			100	99.14
06/05/2025	14:56:42.232	1		99.05
			1	99.05
			1	99.05
06/05/2025	14:56:09.918	30		99.12
			30	99.12
			30	99.12
06/05/2025	14:56:01.580	1		99.13
			1	99.13
			1	99.13
06/05/2025	14:55:43.204	100		99.08
			100	99.08
			100	99.08
06/05/2025	14:55:26.769	3		99.06
			3	99.06
			3	99.06
06/05/2025	14:55:16.507	1		99.09
			1	99.09
			1	99.09
06/05/2025	14:54:40.066	10		99.10
			10	99.10
			10	99.10
06/05/2025	14:53:46.054	12		99.11
			12	99.11
			12	99.11
06/05/2025	14:52:37.699	3		99.09
			3	99.09
			3	99.09
06/05/2025	14:52:33.352	15		99.12
			15	99.12
			15	99.12
06/05/2025	14:52:21.920	2		99.12
			2	99.12
			2	99.12
06/05/2025	14:51:58.178	1		99.13
			1	99.13
			1	99.13
06/05/2025	14:51:15.402	28		99.06
			28	99.06
			28	99.06
06/05/2025	14:50:48.438	5		99.12
			5	99.12
			5	99.12
06/05/2025	14:50:45.899	25		99.14
			25	99.14
			25	99.14
06/05/2025	14:50:42.766	6		99.15
			6	99.15
			6	99.15
06/05/2025	14:50:28.174	10		99.14
			10	99.14
			10	99.14
06/05/2025	14:49:09.075	3		99.03
			3	99.03
			3	99.03
06/05/2025	14:49:03.449	22		99.05
			22	99.05
			22	99.05
06/05/2025	14:48:57.391	2		99.04
			2	99.04
			2	99.04
06/05/2025	14:48:32.134	6		99.08
			6	99.08
			6	99.08
06/05/2025	14:48:23.364	50		99.11
			50	99.11
			50	99.11
06/05/2025	14:48:18.372	100		99.10
			100	99.10
			100	99.10
06/05/2025	14:47:33.012	5		99.04
			5	99.04
			5	99.04
06/05/2025	14:47:23.181	108		99.00
			8	99.00
			108	99.00
			100	99.00
06/05/2025	14:45:34.892	10		98.88
			10	98.88
			10	98.88
06/05/2025	14:45:10.040	25		98.93
			25	98.93
			25	98.93
06/05/2025	14:44:58.971	1		98.90
			1	98.90
			1	98.90
06/05/2025	14:43:57.374	18		98.93
			18	98.93
			18	98.93
06/05/2025	14:43:33.985	5		98.97
			5	98.97
			5	98.97
06/05/2025	14:43:23.148	2		98.91
			2	98.91
			2	98.91
06/05/2025	14:43:09.389	5		98.97
			5	98.97
			5	98.97
06/05/2025	14:42:46.917	11		98.92
			11	98.92
			11	98.92
06/05/2025	14:42:17.299	310		98.88
			310	98.88
			310	98.88
06/05/2025	14:41:57.820	600		98.88
			600	98.88
			600	98.88
06/05/2025	14:41:32.021	44		98.88
			44	98.88
			44	98.88
06/05/2025	14:41:29.120	50		98.91
			50	98.91
			50	98.91
06/05/2025	14:40:53.572	4		98.89
			4	98.89
			4	98.89
06/05/2025	14:40:49.031	23		98.88
			23	98.88
			23	98.88
06/05/2025	14:40:21.388	101		98.87
			101	98.87
			101	98.87
06/05/2025	14:40:02.581	8		98.92
			8	98.92
			8	98.92
06/05/2025	14:39:51.182	10		98.92
			10	98.92
			10	98.92
06/05/2025	14:39:19.596	70		98.91
			70	98.91
			70	98.91
06/05/2025	14:39:17.812	4		98.91
			4	98.91
			4	98.91
06/05/2025	14:37:28.512	277		98.92
			277	98.92
			277	98.92
06/05/2025	14:37:26.147	16		98.93
			16	98.93
			16	98.93
06/05/2025	14:37:03.289	50		98.88
			50	98.88
			50	98.88
06/05/2025	14:36:07.482	4		98.90
			4	98.90
			4	98.90
06/05/2025	14:36:00.113	16		98.83
			16	98.83
			16	98.83
06/05/2025	14:35:55.983	1		98.83
			1	98.83
			1	98.83
06/05/2025	14:35:42.238	5		98.89
			5	98.89
			5	98.89
06/05/2025	14:35:16.055	10		98.85
			10	98.85
			10	98.85
06/05/2025	14:35:01.769	14		98.85
			14	98.85
			14	98.85
06/05/2025	14:34:33.844	24		98.88
			24	98.88
			24	98.88
06/05/2025	14:34:07.137	15		98.93
			15	98.93
			15	98.93
06/05/2025	14:33:49.449	5		98.91
			5	98.91
			5	98.91
06/05/2025	14:33:47.164	10		98.93
			10	98.93
			10	98.93
06/05/2025	14:33:28.278	30		98.93
			30	98.93
			30	98.93
06/05/2025	14:32:38.855	51		98.92
			51	98.92
			51	98.92
06/05/2025	14:32:03.330	120		99.00
			20	99.00
			120	99.00
			100	99.00
06/05/2025	14:31:28.147	48		99.01
			48	99.01
			48	99.01
06/05/2025	14:31:25.318	30		99.02
			30	99.02
			30	99.02
06/05/2025	14:30:53.462	12		99.05
			12	99.05
			12	99.05
06/05/2025	14:30:26.073	3		99.07
			3	99.07
			3	99.07
06/05/2025	14:30:08.765	1		99.10
			1	99.10
			1	99.10
06/05/2025	14:30:03.994	50		99.10
			50	99.10
			50	99.10
06/05/2025	14:29:26.088	1		99.11
			1	99.11
			1	99.11
06/05/2025	14:29:22.387	100		99.11
			100	99.11
			100	99.11
06/05/2025	14:29:14.096	30		99.12
			30	99.12
			30	99.12
06/05/2025	14:29:02.935	1		99.08
			1	99.08
			1	99.08
06/05/2025	14:28:31.577	15		99.11
			15	99.11
			15	99.11
06/05/2025	14:28:05.860	3		99.12
			3	99.12
			3	99.12
06/05/2025	14:27:58.611	3		99.14
			3	99.14
			3	99.14
06/05/2025	14:27:46.155	1		99.12
			1	99.12
			1	99.12
06/05/2025	14:27:44.680	15		99.07
			10	99.07
			5	99.07
			15	99.07
06/05/2025	14:27:42.714	1		99.12
			1	99.12
			1	99.12
06/05/2025	14:26:36.872	6		99.20
			6	99.20
			6	99.20
06/05/2025	14:26:35.176	100		99.16
			100	99.16
			100	99.16
06/05/2025	14:25:00.642	5		99.14
			5	99.14
			5	99.14
06/05/2025	14:24:49.040	20		99.13
			20	99.13
			20	99.13
06/05/2025	14:24:21.384	101		99.18
			101	99.18
			101	99.18
06/05/2025	14:24:15.555	6		99.15
			6	99.15
			6	99.15
06/05/2025	14:23:20.979	51		99.20
			51	99.20
			51	99.20
06/05/2025	14:22:21.310	224		99.19
			224	99.19
			224	99.19
06/05/2025	14:22:20.191	1 276		99.19
			1 276	99.19
			600	99.19
			26	99.19
			650	99.19
06/05/2025	14:21:46.059	600		99.12
			600	99.12
			600	99.12
06/05/2025	14:21:13.401	10		99.13
			10	99.13
			10	99.13
06/05/2025	14:20:23.488	34		99.18
			34	99.18
			34	99.18
06/05/2025	14:20:18.243	50		99.13
			50	99.13
			50	99.13
06/05/2025	14:18:14.056	84		99.14
			84	99.14
			84	99.14
06/05/2025	14:17:46.367	60		99.09
			60	99.09
			60	99.09
06/05/2025	14:17:18.870	14		99.08
			14	99.08
			14	99.08
06/05/2025	14:17:03.426	2		99.11
			2	99.11
			2	99.11
06/05/2025	14:16:12.996	1		99.13
			1	99.13
			1	99.13
06/05/2025	14:15:45.641	16		99.12
			16	99.12
			16	99.12
06/05/2025	14:13:02.668	5		99.05
			5	99.05
			5	99.05
06/05/2025	14:12:49.556	600		99.00
			600	99.00
			600	99.00
06/05/2025	14:12:35.211	600		99.01
			600	99.01
			600	99.01
06/05/2025	14:10:50.380	20		99.19
			20	99.19
			20	99.19
06/05/2025	14:10:22.511	5		99.13
			5	99.13
			5	99.13
06/05/2025	14:10:08.760	20		99.12
			20	99.12
			20	99.12
06/05/2025	14:09:48.348	14		99.16
			1	99.16
			13	99.16
			11	99.16
			3	99.16
06/05/2025	14:07:23.231	530		99.19
			530	99.19
			530	99.19
06/05/2025	14:07:09.757	100		99.22
			100	99.22
			100	99.22
06/05/2025	14:06:29.294	1		99.22
			1	99.22
			1	99.22
06/05/2025	14:06:08.176	20		99.24
			20	99.24
			20	99.24
06/05/2025	14:05:44.954	40		99.21
			40	99.21
			40	99.21
06/05/2025	14:05:04.414	6		99.19
			6	99.19
			6	99.19
06/05/2025	14:04:31.983	1		99.20
			1	99.20
			1	99.20
06/05/2025	14:04:15.104	3		99.22
			3	99.22
			3	99.22
06/05/2025	14:04:08.236	3		99.20
			3	99.20
			3	99.20
06/05/2025	14:03:56.665	31		99.23
			31	99.23
			31	99.23
06/05/2025	14:03:47.759	1		99.23
			1	99.23
			1	99.23
06/05/2025	14:03:32.810	101		99.24
			101	99.24
			101	99.24
06/05/2025	14:03:06.664	110		99.23
			110	99.23
			110	99.23
06/05/2025	14:02:41.834	10		99.23
			10	99.23
			10	99.23
06/05/2025	14:00:59.593	200		99.17
			200	99.17
			200	99.17
06/05/2025	14:00:42.597	1		99.16
			1	99.16
			1	99.16
06/05/2025	13:59:25.851	2		99.11
			2	99.11
			2	99.11
06/05/2025	13:59:05.207	100		99.09
			100	99.09
			100	99.09
06/05/2025	13:59:01.604	30		99.05
			30	99.05
			30	99.05
06/05/2025	13:58:23.399	5		99.02
			5	99.02
			5	99.02
06/05/2025	13:57:50.500	49		98.93
			49	98.93
			49	98.93
06/05/2025	13:57:43.852	10		98.92
			10	98.92
			10	98.92
06/05/2025	13:56:50.298	30		98.97
			30	98.97
			30	98.97
06/05/2025	13:56:21.528	10		98.96
			10	98.96
			10	98.96
06/05/2025	13:56:17.543	10		98.96
			10	98.96
			10	98.96
06/05/2025	13:55:43.814	10		98.96
			10	98.96
			10	98.96
06/05/2025	13:54:59.141	1		98.94
			1	98.94
			1	98.94
06/05/2025	13:54:58.130	99		98.90
			99	98.90
			99	98.90
06/05/2025	13:54:08.281	200		98.88
			200	98.88
			186	98.88
			14	98.88
06/05/2025	13:54:08.130	2		98.88
			2	98.88
			2	98.88
06/05/2025	13:54:07.973	58		98.90
			13	98.90
			10	98.90
			5	98.90
			30	98.90
			58	98.90
06/05/2025	13:53:39.227	5		98.96
			5	98.96
			5	98.96
06/05/2025	13:52:49.952	30		98.99
			30	98.99
			30	98.99
06/05/2025	13:52:37.958	80		98.97
			80	98.97
			80	98.97
06/05/2025	13:52:17.611	1		99.04
			1	99.04
			1	99.04
06/05/2025	13:51:35.756	30		99.00
			30	99.00
			30	99.00
06/05/2025	13:51:25.395	600		99.01
			600	99.01
			600	99.01
06/05/2025	13:51:14.558	17		99.01
			17	99.01
			17	99.01
06/05/2025	13:51:01.942	25		99.09
			25	99.09
			25	99.09
06/05/2025	13:49:53.507	22		99.01
			22	99.01
			22	99.01
06/05/2025	13:48:55.192	1		99.06
			1	99.06
			1	99.06
06/05/2025	13:48:52.200	3		99.03
			3	99.03
			3	99.03
06/05/2025	13:48:19.866	3		99.02
			3	99.02
			3	99.02
06/05/2025	13:47:47.470	10		99.04
			10	99.04
			10	99.04
06/05/2025	13:47:34.669	50		98.98
			50	98.98
			50	98.98
06/05/2025	13:47:15.958	9		99.02
			9	99.02
			9	99.02
06/05/2025	13:47:08.203	50		99.01
			50	99.01
			50	99.01
06/05/2025	13:46:23.924	3		99.07
			3	99.07
			3	99.07
06/05/2025	13:45:22.742	50		99.05
			50	99.05
			50	99.05
06/05/2025	13:45:18.715	1		99.05
			1	99.05
			1	99.05
06/05/2025	13:45:10.863	3		99.01
			3	99.01
			3	99.01
06/05/2025	13:44:38.982	249		99.10
			249	99.10
			249	99.10
06/05/2025	13:44:27.411	30		99.10
			30	99.10
			30	99.10
06/05/2025	13:44:15.672	50		99.10
			50	99.10
			50	99.10
06/05/2025	13:44:09.478	1		99.10
			1	99.10
			1	99.10
06/05/2025	13:43:33.915	2		99.07
			2	99.07
			2	99.07
06/05/2025	13:42:01.155	5		98.99
			5	98.99
			5	98.99
06/05/2025	13:41:59.472	238		99.00
			30	99.00
			100	99.00
			108	99.00
			238	99.00
06/05/2025	13:41:18.836	10		99.05
			10	99.05
			10	99.05
06/05/2025	13:39:26.995	4		99.12
			4	99.12
			4	99.12
06/05/2025	13:38:36.072	1		99.16
			1	99.16
			1	99.16
06/05/2025	13:37:38.693	21		99.13
			21	99.13
			21	99.13
06/05/2025	13:36:11.891	2		99.18
			2	99.18
			2	99.18
06/05/2025	13:35:49.229	20		99.18
			20	99.18
			20	99.18
06/05/2025	13:35:33.833	7		99.18
			7	99.18
			7	99.18
06/05/2025	13:35:27.056	1		99.19
			1	99.19
			1	99.19
06/05/2025	13:35:20.819	11		99.17
			11	99.17
			11	99.17
06/05/2025	13:35:17.819	30		99.17
			30	99.17
			30	99.17
06/05/2025	13:34:40.934	20		99.12
			20	99.12
			20	99.12
06/05/2025	13:34:28.745	11		99.08
			11	99.08
			11	99.08
06/05/2025	13:34:20.482	25		99.06
			25	99.06
			25	99.06
06/05/2025	13:33:49.198	50		99.09
			50	99.09
			50	99.09
06/05/2025	13:31:59.625	1		99.12
			1	99.12
			1	99.12
06/05/2025	13:31:14.722	110		99.07
			110	99.07
			110	99.07
06/05/2025	13:31:04.759	5		99.06
			5	99.06
			5	99.06
06/05/2025	13:30:58.374	3		99.09
			3	99.09
			3	99.09
06/05/2025	13:30:31.967	4		99.14
			4	99.14
			4	99.14
06/05/2025	13:29:42.900	2		99.13
			2	99.13
			2	99.13
06/05/2025	13:29:23.050	60		99.15
			60	99.15
			60	99.15
06/05/2025	13:29:17.666	30		99.13
			30	99.13
			30	99.13
06/05/2025	13:29:01.552	500		99.08
			500	99.08
			500	99.08
06/05/2025	13:28:38.237	3		98.97
			3	98.97
			3	98.97
06/05/2025	13:28:13.588	55		99.10
			55	99.10
			55	99.10
06/05/2025	13:28:06.440	2 000		99.10
			2 000	99.10
			1 600	99.10
			400	99.10
06/05/2025	13:27:49.952	600		99.05
			600	99.05
			600	99.05
06/05/2025	13:27:38.158	5		99.04
			5	99.04
			5	99.04
06/05/2025	13:27:29.333	24		99.04
			24	99.04
			24	99.04
06/05/2025	13:27:14.613	1		99.04
			1	99.04
			1	99.04
06/05/2025	13:27:12.853	20		99.04
			20	99.04
			20	99.04
06/05/2025	13:27:11.398	2		99.04
			2	99.04
			2	99.04
06/05/2025	13:27:00.232	120		99.03
			120	99.03
			120	99.03
06/05/2025	13:26:30.183	10		99.04
			10	99.04
			10	99.04
06/05/2025	13:25:32.539	600		99.08
			600	99.08
			600	99.08

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: 1 617.00
Ask: 1 617.50
Volume: 119 351
-1.67%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 15:29:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice