Tradegate Exchange

Nvidia Corp.

5333

4060

105.24

Date	Time	Volume	Order Volume	Price
08/05/2025	19:55:26.346	24		105.24
			24	105.24
			24	105.24
08/05/2025	19:55:19.940	38		105.18
			1	105.18
			38	105.18
			37	105.18
08/05/2025	19:55:09.902	100		105.28
			100	105.28
			100	105.28
08/05/2025	19:54:28.484	1		105.28
			1	105.28
			1	105.28
08/05/2025	19:54:26.200	4		105.28
			4	105.28
			4	105.28
08/05/2025	19:54:21.917	3		105.28
			3	105.28
			3	105.28
08/05/2025	19:54:19.426	2		105.26
			2	105.26
			2	105.26
08/05/2025	19:54:15.397	50		105.32
			50	105.32
			50	105.32
08/05/2025	19:54:06.440	3		105.28
			3	105.28
			3	105.28
08/05/2025	19:53:55.427	5		105.34
			5	105.34
			5	105.34
08/05/2025	19:53:48.327	1		105.34
			1	105.34
			1	105.34
08/05/2025	19:53:19.207	10		105.36
			10	105.36
			6	105.36
			4	105.36
08/05/2025	19:53:01.591	38		105.34
			38	105.34
			38	105.34
08/05/2025	19:53:00.032	24		105.30
			24	105.30
			24	105.30
08/05/2025	19:52:42.642	100		105.30
			100	105.30
			100	105.30
08/05/2025	19:52:34.578	30		105.28
			30	105.28
			30	105.28
08/05/2025	19:52:31.345	3		105.26
			3	105.26
			3	105.26
08/05/2025	19:52:26.414	1		105.28
			1	105.28
			1	105.28
08/05/2025	19:52:23.208	100		105.26
			100	105.26
			100	105.26
08/05/2025	19:52:01.383	280		105.24
			230	105.24
			50	105.24
			280	105.24
08/05/2025	19:51:41.143	3		105.20
			3	105.20
			3	105.20
08/05/2025	19:51:05.589	1		105.20
			1	105.20
			1	105.20
08/05/2025	19:50:57.167	1		105.24
			1	105.24
			1	105.24
08/05/2025	19:50:38.607	20		105.14
			20	105.14
			20	105.14
08/05/2025	19:50:27.474	1		105.14
			1	105.14
			1	105.14
08/05/2025	19:50:15.402	5		105.18
			5	105.18
			5	105.18
08/05/2025	19:50:04.947	5		105.22
			5	105.22
			5	105.22
08/05/2025	19:49:49.284	20		105.18
			20	105.18
			20	105.18
08/05/2025	19:49:09.232	20		105.20
			20	105.20
			20	105.20
08/05/2025	19:49:08.950	180		105.16
			180	105.16
			180	105.16
08/05/2025	19:48:46.898	50		105.14
			50	105.14
			50	105.14
08/05/2025	19:48:32.094	20		105.14
			20	105.14
			20	105.14
08/05/2025	19:48:12.298	2		105.14
			2	105.14
			2	105.14
08/05/2025	19:48:08.586	100		105.10
			100	105.10
			100	105.10
08/05/2025	19:47:59.324	13		105.10
			13	105.10
			13	105.10
08/05/2025	19:47:55.679	961		105.14
			961	105.14
			961	105.14
08/05/2025	19:47:28.917	6		105.10
			6	105.10
			6	105.10
08/05/2025	19:47:02.882	5		105.10
			5	105.10
			5	105.10
08/05/2025	19:46:43.280	15		105.10
			15	105.10
			15	105.10
08/05/2025	19:46:39.808	3		105.06
			3	105.06
			3	105.06
08/05/2025	19:46:38.507	10		105.10
			10	105.10
			10	105.10
08/05/2025	19:46:38.025	100		105.10
			100	105.10
			100	105.10
08/05/2025	19:46:35.168	1		105.08
			1	105.08
			1	105.08
08/05/2025	19:46:23.001	6		105.14
			6	105.14
			6	105.14
08/05/2025	19:46:19.292	50		105.10
			50	105.10
			50	105.10
08/05/2025	19:45:53.759	39		105.10
			39	105.10
			39	105.10
08/05/2025	19:45:48.907	12		105.14
			12	105.14
			12	105.14
08/05/2025	19:45:43.816	100		105.10
			100	105.10
			100	105.10
08/05/2025	19:45:25.610	10		105.08
			10	105.08
			10	105.08
08/05/2025	19:45:25.378	4		105.10
			4	105.10
			4	105.10
08/05/2025	19:45:09.804	5		105.14
			5	105.14
			5	105.14
08/05/2025	19:45:03.652	100		105.10
			100	105.10
			100	105.10
08/05/2025	19:44:54.379	140		105.10
			140	105.10
			140	105.10
08/05/2025	19:44:49.764	2		105.10
			2	105.10
			2	105.10
08/05/2025	19:44:41.644	2		105.12
			2	105.12
			2	105.12
08/05/2025	19:44:24.947	10		105.14
			10	105.14
			10	105.14
08/05/2025	19:44:16.181	10		105.14
			10	105.14
			10	105.14
08/05/2025	19:44:10.957	18		105.10
			18	105.10
			18	105.10
08/05/2025	19:43:55.712	1		105.14
			1	105.14
			1	105.14
08/05/2025	19:43:52.736	10		105.14
			10	105.14
			10	105.14
08/05/2025	19:43:14.995	1		105.14
			1	105.14
			1	105.14
08/05/2025	19:42:52.459	20		105.12
			20	105.12
			20	105.12
08/05/2025	19:42:24.305	8		105.10
			8	105.10
			8	105.10
08/05/2025	19:41:31.411	1		105.02
			1	105.02
			1	105.02
08/05/2025	19:41:30.897	4		105.02
			4	105.02
			4	105.02
08/05/2025	19:41:14.288	15		105.00
			6	105.00
			15	105.00
			9	105.00
08/05/2025	19:40:46.068	1		104.96
			1	104.96
			1	104.96
08/05/2025	19:40:21.729	12		105.02
			12	105.02
			12	105.02
08/05/2025	19:40:07.233	1		105.00
			1	105.00
			1	105.00
08/05/2025	19:40:02.346	3		104.98
			3	104.98
			3	104.98
08/05/2025	19:40:01.559	50		104.98
			50	104.98
			50	104.98
08/05/2025	19:39:52.338	3		105.00
			3	105.00
			3	105.00
08/05/2025	19:39:49.418	132		104.98
			132	104.98
			132	104.98
08/05/2025	19:39:14.314	95		104.98
			95	104.98
			95	104.98
08/05/2025	19:38:56.179	1		104.98
			1	104.98
			1	104.98
08/05/2025	19:38:36.631	60		105.04
			60	105.04
			60	105.04
08/05/2025	19:37:58.844	23		104.88
			23	104.88
			23	104.88
08/05/2025	19:36:54.170	14		104.88
			14	104.88
			14	104.88
08/05/2025	19:36:41.434	2		104.82
			2	104.82
			2	104.82
08/05/2025	19:36:05.501	10		104.94
			10	104.94
			10	104.94
08/05/2025	19:36:03.426	2 950		104.94
			1	104.94
			2 652	104.94
			297	104.94
			2 950	104.94
08/05/2025	19:35:46.754	1 300		104.88
			1 300	104.88
			1 300	104.88
08/05/2025	19:35:45.320	48		104.88
			48	104.88
			48	104.88
08/05/2025	19:35:15.678	10		104.88
			10	104.88
			10	104.88
08/05/2025	19:35:12.084	157		104.84
			15	104.84
			157	104.84
			142	104.84
08/05/2025	19:35:12.021	5		104.84
			5	104.84
			5	104.84
08/05/2025	19:35:10.058	4		104.88
			4	104.88
			4	104.88
08/05/2025	19:35:04.769	350		104.88
			350	104.88
			350	104.88
08/05/2025	19:34:44.512	5		104.88
			5	104.88
			5	104.88
08/05/2025	19:34:39.971	1		104.88
			1	104.88
			1	104.88
08/05/2025	19:34:24.263	12		104.94
			12	104.94
			12	104.94
08/05/2025	19:34:21.016	47		104.98
			47	104.98
			47	104.98
08/05/2025	19:34:20.647	1		104.98
			1	104.98
			1	104.98
08/05/2025	19:34:17.749	10		104.98
			10	104.98
			10	104.98
08/05/2025	19:34:01.646	106		105.00
			106	105.00
			76	105.00
			30	105.00
08/05/2025	19:33:59.328	47		105.02
			47	105.02
			47	105.02
08/05/2025	19:33:55.084	1		105.02
			1	105.02
			1	105.02
08/05/2025	19:33:42.082	52		105.00
			2	105.00
			50	105.00
			52	105.00
08/05/2025	19:33:30.955	1 300		105.00
			1 300	105.00
			1 300	105.00
08/05/2025	19:33:09.363	14		105.12
			14	105.12
			14	105.12
08/05/2025	19:33:09.196	10		105.10
			10	105.10
			10	105.10
08/05/2025	19:32:54.337	3		105.12
			3	105.12
			3	105.12
08/05/2025	19:32:35.066	54		105.10
			54	105.10
			54	105.10
08/05/2025	19:31:40.741	2		105.10
			2	105.10
			2	105.10
08/05/2025	19:31:21.291	20		105.04
			20	105.04
			20	105.04
08/05/2025	19:30:44.107	9		105.06
			9	105.06
			9	105.06
08/05/2025	19:29:56.385	5		105.14
			5	105.14
			5	105.14
08/05/2025	19:29:53.864	30		105.14
			30	105.14
			30	105.14
08/05/2025	19:29:41.415	100		105.10
			100	105.10
			100	105.10
08/05/2025	19:29:32.896	75		105.10
			75	105.10
			75	105.10
08/05/2025	19:29:07.258	3		105.08
			3	105.08
			3	105.08
08/05/2025	19:28:42.500	1		105.06
			1	105.06
			1	105.06
08/05/2025	19:28:09.080	15		105.08
			15	105.08
			15	105.08
08/05/2025	19:28:02.747	29		105.10
			29	105.10
			29	105.10
08/05/2025	19:27:18.114	38		105.10
			38	105.10
			38	105.10
08/05/2025	19:26:13.117	20		105.16
			20	105.16
			20	105.16
08/05/2025	19:26:04.570	20		105.18
			20	105.18
			20	105.18
08/05/2025	19:25:50.008	25		105.12
			25	105.12
			25	105.12
08/05/2025	19:25:41.629	10		105.10
			10	105.10
			10	105.10
08/05/2025	19:25:40.411	10		105.14
			10	105.14
			10	105.14
08/05/2025	19:25:29.167	50		105.12
			50	105.12
			50	105.12
08/05/2025	19:25:28.096	20		105.08
			20	105.08
			20	105.08
08/05/2025	19:25:20.073	10		105.12
			10	105.12
			10	105.12
08/05/2025	19:24:42.444	100		105.18
			100	105.18
			100	105.18
08/05/2025	19:24:36.454	23		105.14
			23	105.14
			23	105.14
08/05/2025	19:24:14.515	94		105.18
			94	105.18
			94	105.18
08/05/2025	19:24:14.279	15		105.18
			15	105.18
			15	105.18
08/05/2025	19:24:06.823	22		105.16
			22	105.16
			22	105.16
08/05/2025	19:23:51.956	11		105.14
			11	105.14
			11	105.14
08/05/2025	19:23:16.539	1		105.16
			1	105.16
			1	105.16
08/05/2025	19:23:09.228	450		105.14
			450	105.14
			450	105.14
08/05/2025	19:22:33.963	10		105.06
			10	105.06
			10	105.06
08/05/2025	19:22:29.524	5		105.10
			5	105.10
			5	105.10
08/05/2025	19:22:04.166	2 551		105.00
			4	105.00
			2 547	105.00
			2 551	105.00
08/05/2025	19:21:45.122	1 300		105.02
			1 300	105.02
			1 300	105.02
08/05/2025	19:21:44.458	1 300		105.04
			1 300	105.04
			1 300	105.04
08/05/2025	19:21:44.147	1 599		105.04
			295	105.04
			4	105.04
			1 599	105.04
			1 300	105.04
08/05/2025	19:21:34.457	1 300		105.06
			1 300	105.06
			1 300	105.06
08/05/2025	19:21:34.174	1 300		105.06
			1 300	105.06
			1 300	105.06
08/05/2025	19:21:34.054	1 350		105.06
			1 350	105.06
			50	105.06
			1 300	105.06
08/05/2025	19:21:16.221	1 300		105.06
			1 300	105.06
			1 300	105.06
08/05/2025	19:21:10.510	11		105.06
			11	105.06
			11	105.06
08/05/2025	19:20:50.474	54		105.08
			54	105.08
			54	105.08
08/05/2025	19:20:43.024	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:20:26.019	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:20:20.926	20		105.06
			20	105.06
			20	105.06
08/05/2025	19:20:16.572	5		105.06
			5	105.06
			5	105.06
08/05/2025	19:19:25.439	40		105.00
			40	105.00
			40	105.00
08/05/2025	19:18:14.245	150		105.00
			150	105.00
			150	105.00
08/05/2025	19:17:40.465	1		105.00
			1	105.00
			1	105.00
08/05/2025	19:17:24.959	1 190		105.00
			1 190	105.00
			1 190	105.00
08/05/2025	19:16:38.054	1		105.00
			1	105.00
			1	105.00
08/05/2025	19:16:23.135	10		104.98
			10	104.98
			10	104.98
08/05/2025	19:15:58.816	200		104.90
			200	104.90
			200	104.90
08/05/2025	19:15:58.752	100		104.90
			100	104.90
			100	104.90
08/05/2025	19:15:57.084	1		104.94
			1	104.94
			1	104.94
08/05/2025	19:15:43.185	50		104.94
			50	104.94
			50	104.94
08/05/2025	19:15:34.174	75		104.98
			75	104.98
			75	104.98
08/05/2025	19:15:18.435	2		105.04
			2	105.04
			2	105.04
08/05/2025	19:14:52.206	1		104.96
			1	104.96
			1	104.96
08/05/2025	19:13:58.293	2		105.08
			2	105.08
			2	105.08
08/05/2025	19:13:17.984	3		105.04
			3	105.04
			3	105.04
08/05/2025	19:13:17.379	1		105.04
			1	105.04
			1	105.04
08/05/2025	19:12:57.655	1		105.04
			1	105.04
			1	105.04
08/05/2025	19:12:37.829	2		105.00
			2	105.00
			2	105.00
08/05/2025	19:12:33.852	15		105.04
			15	105.04
			15	105.04
08/05/2025	19:12:27.935	40		104.98
			40	104.98
			40	104.98
08/05/2025	19:12:19.324	104		105.00
			94	105.00
			104	105.00
			10	105.00
08/05/2025	19:12:09.406	7		105.08
			7	105.08
			7	105.08
08/05/2025	19:12:01.981	20		105.06
			20	105.06
			20	105.06
08/05/2025	19:11:56.161	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:11:37.817	38		105.06
			38	105.06
			38	105.06
08/05/2025	19:11:33.600	5		105.06
			5	105.06
			5	105.06
08/05/2025	19:11:17.885	900		105.10
			900	105.10
			900	105.10
08/05/2025	19:11:01.986	107		105.16
			107	105.16
			107	105.16
08/05/2025	19:10:19.082	250		105.04
			250	105.04
			250	105.04
08/05/2025	19:10:13.236	50		105.08
			50	105.08
			50	105.08
08/05/2025	19:08:46.533	10		105.18
			10	105.18
			10	105.18
08/05/2025	19:08:42.933	2		105.18
			2	105.18
			2	105.18
08/05/2025	19:08:06.073	20		105.24
			20	105.24
			20	105.24
08/05/2025	19:07:55.826	1		105.24
			1	105.24
			1	105.24
08/05/2025	19:07:50.007	20		105.18
			20	105.18
			20	105.18
08/05/2025	19:07:42.252	17		105.14
			17	105.14
			17	105.14
08/05/2025	19:07:42.075	15		105.14
			15	105.14
			15	105.14
08/05/2025	19:07:40.269	40		105.18
			40	105.18
			40	105.18
08/05/2025	19:07:15.569	1		105.18
			1	105.18
			1	105.18
08/05/2025	19:07:01.673	50		105.14
			50	105.14
			50	105.14
08/05/2025	19:06:59.060	2		105.16
			2	105.16
			2	105.16
08/05/2025	19:06:54.229	100		105.14
			100	105.14
			100	105.14
08/05/2025	19:06:48.511	30		105.12
			30	105.12
			30	105.12
08/05/2025	19:06:44.761	20		105.12
			20	105.12
			20	105.12
08/05/2025	19:06:21.009	1		105.08
			1	105.08
			1	105.08
08/05/2025	19:05:54.154	10		105.12
			10	105.12
			10	105.12
08/05/2025	19:05:17.430	3		105.12
			3	105.12
			3	105.12
08/05/2025	19:05:13.697	25		105.22
			25	105.22
			25	105.22
08/05/2025	19:05:00.019	2		105.22
			2	105.22
			2	105.22
08/05/2025	19:04:59.792	2		105.18
			2	105.18
			2	105.18
08/05/2025	19:04:46.391	25		105.20
			25	105.20
			25	105.20
08/05/2025	19:04:45.795	2		105.20
			2	105.20
			2	105.20
08/05/2025	19:04:33.101	14		105.18
			14	105.18
			14	105.18
08/05/2025	19:04:28.833	11		105.18
			11	105.18
			11	105.18
08/05/2025	19:03:12.312	5		105.08
			5	105.08
			5	105.08
08/05/2025	19:03:11.753	10		105.08
			10	105.08
			10	105.08
08/05/2025	19:01:54.539	1		105.08
			1	105.08
			1	105.08
08/05/2025	19:01:42.758	1		105.10
			1	105.10
			1	105.10
08/05/2025	19:01:31.190	962		105.06
			962	105.06
			962	105.06
08/05/2025	19:01:11.618	47		105.14
			47	105.14
			47	105.14
08/05/2025	19:01:09.385	30		105.12
			30	105.12
			30	105.12
08/05/2025	19:00:33.262	48		105.24
			48	105.24
			48	105.24
08/05/2025	19:00:31.634	1		105.24
			1	105.24
			1	105.24
08/05/2025	19:00:18.471	150		105.28
			150	105.28
			150	105.28
08/05/2025	19:00:14.748	5		105.30
			5	105.30
			5	105.30
08/05/2025	18:59:57.924	1		105.28
			1	105.28
			1	105.28
08/05/2025	18:59:48.975	1		105.28
			1	105.28
			1	105.28
08/05/2025	18:59:45.140	8		105.26
			8	105.26
			8	105.26
08/05/2025	18:59:42.699	10		105.30
			10	105.30
			10	105.30
08/05/2025	18:59:39.840	10		105.28
			10	105.28
			10	105.28
08/05/2025	18:59:30.772	6		105.24
			6	105.24
			6	105.24
08/05/2025	18:59:25.259	170		105.28
			170	105.28
			170	105.28
08/05/2025	18:59:19.167	100		105.30
			100	105.30
			100	105.30
08/05/2025	18:59:18.504	1		105.32
			1	105.32
			1	105.32
08/05/2025	18:58:58.448	99		105.30
			99	105.30
			99	105.30
08/05/2025	18:58:18.635	5		105.24
			5	105.24
			5	105.24
08/05/2025	18:58:06.966	1		105.30
			1	105.30
			1	105.30
08/05/2025	18:58:06.120	125		105.26
			125	105.26
			125	105.26
08/05/2025	18:57:55.627	24		105.30
			24	105.30
			24	105.30
08/05/2025	18:57:50.892	50		105.26
			50	105.26
			50	105.26
08/05/2025	18:57:48.857	95		105.28
			95	105.28
			95	105.28
08/05/2025	18:57:41.984	150		105.26
			150	105.26
			150	105.26
08/05/2025	18:57:31.979	15		105.26
			15	105.26
			15	105.26
08/05/2025	18:57:03.176	1		105.20
			1	105.20
			1	105.20
08/05/2025	18:56:56.640	1		105.24
			1	105.24
			1	105.24
08/05/2025	18:56:25.924	20		105.20
			10	105.20
			20	105.20
			10	105.20
08/05/2025	18:56:14.172	35		105.26
			35	105.26
			35	105.26
08/05/2025	18:55:10.594	24		105.28
			24	105.28
			24	105.28
08/05/2025	18:54:49.663	2		105.28
			2	105.28
			2	105.28
08/05/2025	18:54:41.324	47		105.26
			47	105.26
			47	105.26
08/05/2025	18:54:30.436	40		105.28
			40	105.28
			40	105.28
08/05/2025	18:54:28.563	5		105.24
			5	105.24
			5	105.24
08/05/2025	18:54:09.222	50		105.22
			50	105.22
			50	105.22
08/05/2025	18:53:39.441	1		105.22
			1	105.22
			1	105.22
08/05/2025	18:53:29.210	9		105.26
			9	105.26
			9	105.26
08/05/2025	18:53:20.401	2		105.28
			2	105.28
			2	105.28
08/05/2025	18:52:40.509	50		105.26
			50	105.26
			50	105.26
08/05/2025	18:52:39.812	15		105.26
			15	105.26
			15	105.26
08/05/2025	18:52:36.743	100		105.24
			100	105.24
			100	105.24
08/05/2025	18:52:15.375	7		105.26
			7	105.26
			7	105.26
08/05/2025	18:52:07.920	8		105.26
			8	105.26
			8	105.26
08/05/2025	18:52:01.883	10		105.26
			10	105.26
			10	105.26
08/05/2025	18:51:50.565	1		105.30
			1	105.30
			1	105.30
08/05/2025	18:51:47.301	60		105.28
			60	105.28
			60	105.28
08/05/2025	18:51:29.938	3		105.30
			3	105.30
			3	105.30
08/05/2025	18:50:41.850	50		105.10
			50	105.10
			50	105.10
08/05/2025	18:50:25.510	75		105.14
			75	105.14
			75	105.14
08/05/2025	18:50:24.703	2		105.12
			2	105.12
			2	105.12
08/05/2025	18:50:11.445	15		105.20
			15	105.20
			15	105.20
08/05/2025	18:49:32.462	2		105.24
			2	105.24
			2	105.24
08/05/2025	18:49:26.105	2		105.24
			2	105.24
			2	105.24
08/05/2025	18:49:18.065	20		105.24
			20	105.24
			20	105.24
08/05/2025	18:48:42.457	395		105.20
			395	105.20
			395	105.20
08/05/2025	18:48:34.073	95		105.18
			95	105.18
			95	105.18
08/05/2025	18:48:33.481	961		105.16
			961	105.16
			961	105.16
08/05/2025	18:48:21.819	30		105.10
			30	105.10
			30	105.10
08/05/2025	18:48:13.949	51		105.10
			51	105.10
			51	105.10
08/05/2025	18:47:44.140	30		105.02
			30	105.02
			30	105.02
08/05/2025	18:47:18.857	5		105.00
			5	105.00
			5	105.00
08/05/2025	18:46:55.006	50		105.02
			50	105.02
			50	105.02
08/05/2025	18:46:46.935	15		104.96
			15	104.96
			15	104.96
08/05/2025	18:46:46.593	20		105.00
			20	105.00
			20	105.00
08/05/2025	18:46:46.031	1		105.00
			1	105.00
			1	105.00
08/05/2025	18:46:40.180	15		104.96
			15	104.96
			15	104.96
08/05/2025	18:46:38.391	5		104.98
			5	104.98
			5	104.98
08/05/2025	18:46:30.265	17		104.96
			17	104.96
			17	104.96
08/05/2025	18:46:22.370	75		104.96
			75	104.96
			75	104.96
08/05/2025	18:46:08.701	3		104.88
			3	104.88
			3	104.88
08/05/2025	18:46:02.193	19		104.98
			19	104.98
			19	104.98
08/05/2025	18:45:58.812	43		104.96
			43	104.96
			43	104.96
08/05/2025	18:45:31.481	20		104.96
			20	104.96
			20	104.96
08/05/2025	18:45:16.939	50		104.96
			50	104.96
			50	104.96
08/05/2025	18:45:14.961	3		104.98
			3	104.98
			3	104.98
08/05/2025	18:44:54.044	1 000		105.00
			1 000	105.00
			1 000	105.00
08/05/2025	18:44:47.404	1		105.00
			1	105.00
			1	105.00
08/05/2025	18:44:34.108	200		105.00
			200	105.00
			200	105.00
08/05/2025	18:44:30.887	5		104.98
			5	104.98
			5	104.98
08/05/2025	18:44:08.354	2		104.94
			2	104.94
			2	104.94
08/05/2025	18:43:58.058	2		105.00
			2	105.00
			2	105.00
08/05/2025	18:43:28.188	1		104.92
			1	104.92
			1	104.92
08/05/2025	18:43:21.548	1		104.88
			1	104.88
			1	104.88
08/05/2025	18:43:10.891	200		104.92
			200	104.92
			200	104.92
08/05/2025	18:42:57.501	1 300		104.86
			1 300	104.86
			1 300	104.86
08/05/2025	18:42:42.903	29		104.86
			29	104.86
			29	104.86
08/05/2025	18:41:34.274	1		104.92
			1	104.92
			1	104.92
08/05/2025	18:41:21.389	971		104.86
			971	104.86
			971	104.86
08/05/2025	18:40:54.066	57		104.98
			57	104.98
			57	104.98
08/05/2025	18:40:40.718	300		104.98
			300	104.98
			300	104.98
08/05/2025	18:40:40.546	10		104.98
			10	104.98
			10	104.98
08/05/2025	18:40:40.448	205		105.00
			100	105.00
			205	105.00
			100	105.00
			5	105.00
08/05/2025	18:39:42.631	5		105.10
			5	105.10
			5	105.10
08/05/2025	18:39:27.302	20		105.10
			20	105.10
			20	105.10
08/05/2025	18:39:27.165	170		105.10
			170	105.10
			170	105.10
08/05/2025	18:39:13.769	5		105.16
			5	105.16
			5	105.16
08/05/2025	18:38:51.554	1		105.10
			1	105.10
			1	105.10
08/05/2025	18:38:21.873	39		105.08
			39	105.08
			39	105.08
08/05/2025	18:37:46.951	10		105.12
			10	105.12
			10	105.12
08/05/2025	18:37:40.951	395		105.08
			395	105.08
			395	105.08
08/05/2025	18:37:34.372	1		105.08
			1	105.08
			1	105.08
08/05/2025	18:37:08.909	3		105.02
			3	105.02
			3	105.02
08/05/2025	18:37:06.065	15		105.02
			15	105.02
			15	105.02
08/05/2025	18:37:02.548	2		105.06
			2	105.06
			2	105.06
08/05/2025	18:36:33.192	170		105.02
			170	105.02
			170	105.02
08/05/2025	18:36:10.811	27		105.10
			27	105.10
			27	105.10
08/05/2025	18:36:06.627	15		105.14
			15	105.14
			15	105.14
08/05/2025	18:35:58.276	20		105.16
			20	105.16
			20	105.16
08/05/2025	18:35:44.455	14		105.14
			14	105.14
			14	105.14
08/05/2025	18:35:24.686	15		105.16
			15	105.16
			15	105.16
08/05/2025	18:34:42.963	100		105.14
			100	105.14
			100	105.14
08/05/2025	18:34:27.039	1		105.16
			1	105.16
			1	105.16
08/05/2025	18:34:26.162	35		105.16
			35	105.16
			35	105.16
08/05/2025	18:34:03.567	2		105.14
			2	105.14
			2	105.14
08/05/2025	18:33:48.782	3		105.16
			3	105.16
			3	105.16
08/05/2025	18:33:37.516	10		105.14
			10	105.14
			10	105.14
08/05/2025	18:33:23.636	260		105.12
			260	105.12
			260	105.12
08/05/2025	18:33:06.945	67		105.10
			67	105.10
			67	105.10
08/05/2025	18:33:06.607	20		105.12
			20	105.12
			20	105.12
08/05/2025	18:32:26.674	176		105.16
			176	105.16
			176	105.16
08/05/2025	18:32:18.402	4		105.20
			4	105.20
			4	105.20
08/05/2025	18:32:03.318	150		105.18
			150	105.18
			150	105.18
08/05/2025	18:31:58.406	3		105.16
			3	105.16
			3	105.16

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: 1 699.00
Ask: 1 703.00
Volume: 98 479
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:55:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice