Tradegate Exchange

Nvidia Corp.

4067

3173

101.20

Date	Time	Volume	Order Volume	Price
02/05/2025	15:38:21.978	51		101.20
			51	101.20
			51	101.20
02/05/2025	15:38:18.686	258		101.02
			48	101.02
			10	101.02
			200	101.02
			258	101.02
02/05/2025	15:38:05.414	343		101.02
			343	101.02
			343	101.02
02/05/2025	15:38:04.221	877		101.00
			877	101.00
			877	101.00
02/05/2025	15:38:02.680	40		101.00
			40	101.00
			40	101.00
02/05/2025	15:38:01.501	10		100.90
			10	100.90
			10	100.90
02/05/2025	15:37:49.770	10		101.04
			10	101.04
			10	101.04
02/05/2025	15:37:48.379	8		101.06
			8	101.06
			8	101.06
02/05/2025	15:37:46.535	200		101.00
			200	101.00
			200	101.00
02/05/2025	15:37:44.890	10		101.04
			10	101.04
			10	101.04
02/05/2025	15:37:44.761	15		101.04
			15	101.04
			15	101.04
02/05/2025	15:37:40.024	10		101.10
			10	101.10
			10	101.10
02/05/2025	15:37:39.489	89		101.02
			89	101.02
			89	101.02
02/05/2025	15:37:34.291	15		101.02
			15	101.02
			15	101.02
02/05/2025	15:37:13.096	50		100.88
			50	100.88
			50	100.88
02/05/2025	15:37:12.242	25		100.96
			25	100.96
			25	100.96
02/05/2025	15:37:07.749	1		101.02
			1	101.02
			1	101.02
02/05/2025	15:37:07.348	25		101.04
			25	101.04
			25	101.04
02/05/2025	15:36:59.785	5		100.86
			5	100.86
			5	100.86
02/05/2025	15:36:58.251	50		100.94
			50	100.94
			50	100.94
02/05/2025	15:36:51.544	10		100.92
			10	100.92
			10	100.92
02/05/2025	15:36:51.450	5		100.92
			5	100.92
			5	100.92
02/05/2025	15:36:41.987	11		101.00
			11	101.00
			11	101.00
02/05/2025	15:36:34.525	150		101.06
			150	101.06
			150	101.06
02/05/2025	15:36:32.038	280		101.08
			280	101.08
			280	101.08
02/05/2025	15:36:30.750	53		101.06
			53	101.06
			53	101.06
02/05/2025	15:36:28.896	4		101.00
			4	101.00
			4	101.00
02/05/2025	15:35:42.321	100		101.16
			100	101.16
			100	101.16
02/05/2025	15:35:37.279	100		101.20
			100	101.20
			100	101.20
02/05/2025	15:35:31.637	100		101.26
			100	101.26
			100	101.26
02/05/2025	15:35:28.188	800		101.14
			800	101.14
			800	101.14
02/05/2025	15:35:23.056	20		101.26
			20	101.26
			20	101.26
02/05/2025	15:35:19.000	1		101.42
			1	101.42
			1	101.42
02/05/2025	15:35:18.009	200		101.34
			200	101.34
			200	101.34
02/05/2025	15:35:11.423	98		101.38
			98	101.38
			98	101.38
02/05/2025	15:35:07.987	2		101.44
			2	101.44
			2	101.44
02/05/2025	15:35:05.550	50		101.38
			50	101.38
			50	101.38
02/05/2025	15:35:03.662	1 100		101.40
			1 100	101.40
			1 100	101.40
02/05/2025	15:35:00.343	144		101.34
			144	101.34
			144	101.34
02/05/2025	15:34:59.856	2		101.38
			2	101.38
			2	101.38
02/05/2025	15:34:56.817	100		101.24
			100	101.24
			100	101.24
02/05/2025	15:34:53.952	780		101.26
			780	101.26
			780	101.26
02/05/2025	15:34:48.323	60		101.24
			60	101.24
			60	101.24
02/05/2025	15:34:43.063	5		101.24
			5	101.24
			5	101.24
02/05/2025	15:34:39.486	3		101.26
			3	101.26
			3	101.26
02/05/2025	15:34:28.692	30		101.38
			30	101.38
			30	101.38
02/05/2025	15:34:27.160	220		101.30
			220	101.30
			220	101.30
02/05/2025	15:34:24.930	2		101.32
			2	101.32
			2	101.32
02/05/2025	15:34:20.291	3		101.30
			3	101.30
			3	101.30
02/05/2025	15:34:16.440	101		101.44
			101	101.44
			101	101.44
02/05/2025	15:34:12.960	30		101.44
			30	101.44
			30	101.44
02/05/2025	15:34:09.335	50		101.42
			50	101.42
			50	101.42
02/05/2025	15:34:08.295	2		101.36
			2	101.36
			2	101.36
02/05/2025	15:34:07.878	5		101.52
			5	101.52
			5	101.52
02/05/2025	15:33:57.448	11		101.42
			11	101.42
			11	101.42
02/05/2025	15:33:53.476	30		101.40
			30	101.40
			30	101.40
02/05/2025	15:33:47.377	5		101.26
			5	101.26
			5	101.26
02/05/2025	15:33:39.468	200		101.50
			200	101.50
			200	101.50
02/05/2025	15:33:33.425	100		101.60
			100	101.60
			100	101.60
02/05/2025	15:33:31.055	13		101.48
			13	101.48
			13	101.48
02/05/2025	15:33:24.001	10		101.50
			10	101.50
			10	101.50
02/05/2025	15:33:22.341	12		101.54
			12	101.54
			12	101.54
02/05/2025	15:33:18.921	30		101.58
			30	101.58
			30	101.58
02/05/2025	15:33:17.173	50		101.60
			50	101.60
			50	101.60
02/05/2025	15:33:15.891	1		101.52
			1	101.52
			1	101.52
02/05/2025	15:33:10.457	11		101.30
			11	101.30
			11	101.30
02/05/2025	15:33:01.161	50		101.30
			50	101.30
			50	101.30
02/05/2025	15:33:00.844	10		101.32
			10	101.32
			10	101.32
02/05/2025	15:32:47.202	25		101.54
			25	101.54
			25	101.54
02/05/2025	15:32:42.468	420		101.50
			40	101.50
			50	101.50
			75	101.50
			55	101.50
			150	101.50
			50	101.50
			420	101.50
02/05/2025	15:32:40.591	82		101.40
			50	101.40
			82	101.40
			32	101.40
02/05/2025	15:32:40.427	100		101.30
			100	101.30
			100	101.30
02/05/2025	15:32:39.337	50		101.34
			50	101.34
			50	101.34
02/05/2025	15:32:36.040	50		101.30
			50	101.30
			15	101.30
			35	101.30
02/05/2025	15:32:34.730	1		101.28
			1	101.28
			1	101.28
02/05/2025	15:32:31.949	525		101.20
			525	101.20
			70	101.20
			410	101.20
			20	101.20
			25	101.20
02/05/2025	15:32:28.241	4		101.18
			4	101.18
			4	101.18
02/05/2025	15:32:27.035	20		101.20
			20	101.20
			20	101.20
02/05/2025	15:32:25.333	75		101.08
			75	101.08
			75	101.08
02/05/2025	15:32:21.550	1		101.16
			1	101.16
			1	101.16
02/05/2025	15:32:18.917	215		101.16
			15	101.16
			215	101.16
			200	101.16
02/05/2025	15:31:57.438	20		101.02
			20	101.02
			20	101.02
02/05/2025	15:31:36.560	10		101.06
			10	101.06
			10	101.06
02/05/2025	15:31:36.396	60		101.00
			20	101.00
			25	101.00
			60	101.00
			5	101.00
			10	101.00
02/05/2025	15:31:33.892	100		100.92
			100	100.92
			100	100.92
02/05/2025	15:31:20.152	5		100.80
			5	100.80
			5	100.80
02/05/2025	15:31:17.959	6		100.78
			6	100.78
			6	100.78
02/05/2025	15:31:15.924	100		100.66
			100	100.66
			100	100.66
02/05/2025	15:31:01.216	60		100.72
			60	100.72
			60	100.72
02/05/2025	15:30:45.317	6		100.84
			6	100.84
			6	100.84
02/05/2025	15:30:42.185	47		100.80
			47	100.80
			47	100.80
02/05/2025	15:30:39.223	57		100.72
			57	100.72
			57	100.72
02/05/2025	15:30:35.716	100		100.76
			100	100.76
			100	100.76
02/05/2025	15:30:29.240	200		100.74
			15	100.74
			31	100.74
			154	100.74
			200	100.74
02/05/2025	15:30:17.228	50		100.62
			50	100.62
			50	100.62
02/05/2025	15:30:04.487	3		100.42
			3	100.42
			3	100.42
02/05/2025	15:30:02.595	221		100.48
			221	100.48
			211	100.48
			10	100.48
02/05/2025	15:30:00.383	1		100.60
			1	100.60
			1	100.60
02/05/2025	15:29:45.874	8		100.66
			8	100.66
			8	100.66
02/05/2025	15:29:37.897	266		100.54
			266	100.54
			266	100.54
02/05/2025	15:29:35.795	4		100.62
			4	100.62
			4	100.62
02/05/2025	15:29:21.246	420		100.50
			16	100.50
			10	100.50
			1	100.50
			400	100.50
			70	100.50
			20	100.50
			323	100.50
02/05/2025	15:28:09.070	19		100.54
			19	100.54
			19	100.54
02/05/2025	15:27:31.973	50		100.46
			50	100.46
			50	100.46
02/05/2025	15:27:24.736	350		100.40
			350	100.40
			350	100.40
02/05/2025	15:27:23.578	10		100.40
			10	100.40
			10	100.40
02/05/2025	15:27:11.962	50		100.48
			50	100.48
			50	100.48
02/05/2025	15:27:09.841	64		100.42
			64	100.42
			64	100.42
02/05/2025	15:27:02.141	5		100.40
			5	100.40
			5	100.40
02/05/2025	15:26:58.121	30		100.40
			30	100.40
			30	100.40
02/05/2025	15:26:23.347	500		100.54
			500	100.54
			500	100.54
02/05/2025	15:26:04.117	10		100.54
			10	100.54
			10	100.54
02/05/2025	15:26:03.541	274		100.50
			274	100.50
			274	100.50
02/05/2025	15:26:00.449	1		100.54
			1	100.54
			1	100.54
02/05/2025	15:25:52.943	10		100.48
			10	100.48
			10	100.48
02/05/2025	15:25:48.392	5		100.54
			5	100.54
			5	100.54
02/05/2025	15:25:43.585	40		100.54
			40	100.54
			40	100.54
02/05/2025	15:25:38.404	168		100.48
			168	100.48
			168	100.48
02/05/2025	15:25:26.960	37		100.50
			37	100.50
			30	100.50
			7	100.50
02/05/2025	15:25:24.323	1		100.50
			1	100.50
			1	100.50
02/05/2025	15:25:22.749	306		100.46
			306	100.46
			306	100.46
02/05/2025	15:25:14.647	928		100.46
			200	100.46
			30	100.46
			379	100.46
			928	100.46
			220	100.46
			99	100.46
02/05/2025	15:25:14.562	18		100.46
			18	100.46
			1	100.46
			17	100.46
02/05/2025	15:25:12.109	450		100.52
			24	100.52
			426	100.52
			450	100.52
02/05/2025	15:25:05.477	550		100.52
			550	100.52
			550	100.52
02/05/2025	15:25:01.068	10		100.52
			10	100.52
			10	100.52
02/05/2025	15:24:55.753	6		100.58
			6	100.58
			6	100.58
02/05/2025	15:24:55.011	10		100.56
			10	100.56
			10	100.56
02/05/2025	15:24:53.255	268		100.54
			268	100.54
			268	100.54
02/05/2025	15:24:48.455	100		100.54
			100	100.54
			100	100.54
02/05/2025	15:24:37.661	6		100.52
			6	100.52
			6	100.52
02/05/2025	15:24:22.373	200		100.58
			200	100.58
			200	100.58
02/05/2025	15:24:06.496	7		100.58
			7	100.58
			7	100.58
02/05/2025	15:23:56.526	15		100.58
			15	100.58
			15	100.58
02/05/2025	15:23:51.501	10		100.52
			10	100.52
			10	100.52
02/05/2025	15:23:44.942	11		100.54
			11	100.54
			11	100.54
02/05/2025	15:23:41.919	50		100.58
			50	100.58
			50	100.58
02/05/2025	15:23:39.177	1		100.58
			1	100.58
			1	100.58
02/05/2025	15:23:16.940	16		100.54
			16	100.54
			16	100.54
02/05/2025	15:23:01.870	100		100.60
			100	100.60
			100	100.60
02/05/2025	15:23:00.945	10		100.56
			10	100.56
			10	100.56
02/05/2025	15:22:44.336	25		100.58
			25	100.58
			25	100.58
02/05/2025	15:22:43.635	10		100.64
			10	100.64
			10	100.64
02/05/2025	15:22:43.528	90		100.60
			90	100.60
			90	100.60
02/05/2025	15:22:43.041	50		100.58
			50	100.58
			50	100.58
02/05/2025	15:22:42.732	4		100.58
			4	100.58
			4	100.58
02/05/2025	15:22:41.432	120		100.60
			120	100.60
			120	100.60
02/05/2025	15:22:31.960	4		100.62
			4	100.62
			4	100.62
02/05/2025	15:22:31.404	20		100.64
			20	100.64
			20	100.64
02/05/2025	15:22:18.845	184		100.58
			184	100.58
			184	100.58
02/05/2025	15:22:07.421	2		100.62
			2	100.62
			2	100.62
02/05/2025	15:22:02.778	4		100.60
			4	100.60
			4	100.60
02/05/2025	15:21:48.672	16		100.66
			16	100.66
			16	100.66
02/05/2025	15:21:37.413	2		100.66
			2	100.66
			2	100.66
02/05/2025	15:21:33.945	100		100.66
			100	100.66
			56	100.66
			44	100.66
02/05/2025	15:21:22.746	1		100.62
			1	100.62
			1	100.62
02/05/2025	15:21:15.161	1		100.68
			1	100.68
			1	100.68
02/05/2025	15:21:12.735	14		100.60
			14	100.60
			14	100.60
02/05/2025	15:21:08.241	9		100.64
			9	100.64
			9	100.64
02/05/2025	15:21:07.961	3		100.64
			3	100.64
			3	100.64
02/05/2025	15:21:07.318	50		100.64
			50	100.64
			50	100.64
02/05/2025	15:20:45.961	100		100.64
			100	100.64
			100	100.64
02/05/2025	15:20:35.556	130		100.68
			130	100.68
			130	100.68
02/05/2025	15:20:27.729	10		100.68
			10	100.68
			10	100.68
02/05/2025	15:20:00.386	150		100.66
			150	100.66
			150	100.66
02/05/2025	15:20:00.283	800		100.66
			800	100.66
			800	100.66
02/05/2025	15:19:55.176	10		100.60
			10	100.60
			10	100.60
02/05/2025	15:19:55.082	100		100.60
			100	100.60
			100	100.60
02/05/2025	15:19:36.258	4		100.68
			4	100.68
			4	100.68
02/05/2025	15:19:35.064	70		100.68
			70	100.68
			70	100.68
02/05/2025	15:19:34.095	50		100.68
			50	100.68
			50	100.68
02/05/2025	15:19:30.608	295		100.70
			295	100.70
			295	100.70
02/05/2025	15:19:17.882	50		100.74
			50	100.74
			50	100.74
02/05/2025	15:19:15.154	187		100.74
			187	100.74
			187	100.74
02/05/2025	15:19:06.287	300		100.68
			300	100.68
			300	100.68
02/05/2025	15:19:05.243	2		100.70
			2	100.70
			2	100.70
02/05/2025	15:19:03.425	7		100.68
			7	100.68
			7	100.68
02/05/2025	15:18:57.959	62		100.70
			62	100.70
			62	100.70
02/05/2025	15:18:45.489	50		100.68
			50	100.68
			50	100.68
02/05/2025	15:18:45.129	100		100.62
			100	100.62
			100	100.62
02/05/2025	15:18:43.408	30		100.68
			30	100.68
			30	100.68
02/05/2025	15:18:09.700	50		100.60
			50	100.60
			50	100.60
02/05/2025	15:18:04.560	150		100.58
			150	100.58
			150	100.58
02/05/2025	15:17:43.759	40		100.54
			40	100.54
			40	100.54
02/05/2025	15:17:25.892	3		100.60
			3	100.60
			3	100.60
02/05/2025	15:17:23.983	38		100.60
			38	100.60
			38	100.60
02/05/2025	15:17:18.681	10		100.64
			10	100.64
			10	100.64
02/05/2025	15:17:15.162	50		100.64
			50	100.64
			50	100.64
02/05/2025	15:17:13.484	26		100.62
			26	100.62
			26	100.62
02/05/2025	15:17:12.229	5		100.66
			5	100.66
			5	100.66
02/05/2025	15:17:06.622	12		100.68
			12	100.68
			12	100.68
02/05/2025	15:17:05.953	2		100.66
			2	100.66
			2	100.66
02/05/2025	15:17:00.288	15		100.66
			15	100.66
			15	100.66
02/05/2025	15:16:57.094	10		100.64
			10	100.64
			10	100.64
02/05/2025	15:16:55.300	70		100.66
			70	100.66
			70	100.66
02/05/2025	15:16:51.141	1		100.66
			1	100.66
			1	100.66
02/05/2025	15:16:43.997	50		100.60
			50	100.60
			50	100.60
02/05/2025	15:16:38.270	15		100.66
			15	100.66
			15	100.66
02/05/2025	15:16:37.054	10		100.66
			10	100.66
			10	100.66
02/05/2025	15:16:24.169	40		100.60
			40	100.60
			40	100.60
02/05/2025	15:16:15.709	1		100.62
			1	100.62
			1	100.62
02/05/2025	15:16:15.351	10		100.62
			10	100.62
			10	100.62
02/05/2025	15:16:00.018	306		100.52
			306	100.52
			306	100.52
02/05/2025	15:15:59.866	187		100.52
			82	100.52
			105	100.52
			187	100.52
02/05/2025	15:15:44.493	227		100.60
			100	100.60
			127	100.60
			227	100.60
02/05/2025	15:15:40.575	40		100.60
			40	100.60
			40	100.60
02/05/2025	15:15:40.509	20		100.60
			20	100.60
			20	100.60
02/05/2025	15:15:37.163	54		100.64
			54	100.64
			54	100.64
02/05/2025	15:15:36.558	10		100.64
			10	100.64
			10	100.64
02/05/2025	15:15:20.113	11		100.64
			11	100.64
			11	100.64
02/05/2025	15:15:13.854	60		100.66
			60	100.66
			60	100.66
02/05/2025	15:14:58.784	15		100.74
			15	100.74
			15	100.74
02/05/2025	15:14:40.922	5		100.66
			5	100.66
			5	100.66
02/05/2025	15:14:40.877	20		100.66
			20	100.66
			20	100.66
02/05/2025	15:14:38.195	20		100.74
			20	100.74
			20	100.74
02/05/2025	15:14:23.990	22		100.78
			22	100.78
			22	100.78
02/05/2025	15:14:06.162	10		100.84
			10	100.84
			10	100.84
02/05/2025	15:13:53.466	33		100.80
			33	100.80
			33	100.80
02/05/2025	15:13:53.098	1		100.84
			1	100.84
			1	100.84
02/05/2025	15:13:37.352	9		100.86
			9	100.86
			9	100.86
02/05/2025	15:13:36.302	5		100.92
			5	100.92
			5	100.92
02/05/2025	15:13:26.611	90		100.84
			90	100.84
			90	100.84
02/05/2025	15:13:03.281	15		100.88
			15	100.88
			15	100.88
02/05/2025	15:13:01.184	30		100.88
			30	100.88
			30	100.88
02/05/2025	15:12:54.936	29		100.88
			29	100.88
			29	100.88
02/05/2025	15:12:54.861	50		100.96
			50	100.96
			50	100.96
02/05/2025	15:12:28.024	50		100.90
			50	100.90
			50	100.90
02/05/2025	15:12:25.485	50		100.88
			50	100.88
			50	100.88
02/05/2025	15:12:15.452	150		100.88
			150	100.88
			150	100.88
02/05/2025	15:12:11.185	3		100.90
			3	100.90
			3	100.90
02/05/2025	15:12:04.426	80		100.92
			80	100.92
			80	100.92
02/05/2025	15:11:40.050	3		100.88
			3	100.88
			3	100.88
02/05/2025	15:11:23.132	30		100.94
			20	100.94
			10	100.94
			30	100.94
02/05/2025	15:11:08.379	55		100.84
			55	100.84
			55	100.84
02/05/2025	15:11:02.514	10		100.80
			10	100.80
			10	100.80
02/05/2025	15:11:00.207	2		100.84
			2	100.84
			2	100.84
02/05/2025	15:10:59.118	20		100.84
			20	100.84
			20	100.84
02/05/2025	15:10:48.257	16		100.80
			16	100.80
			16	100.80
02/05/2025	15:10:44.743	60		100.86
			60	100.86
			60	100.86
02/05/2025	15:10:02.128	2		100.84
			2	100.84
			2	100.84
02/05/2025	15:09:51.913	100		100.88
			100	100.88
			100	100.88
02/05/2025	15:09:48.542	1		100.84
			1	100.84
			1	100.84
02/05/2025	15:09:47.997	45		100.88
			45	100.88
			45	100.88
02/05/2025	15:09:46.931	1		100.80
			1	100.80
			1	100.80
02/05/2025	15:09:40.063	184		100.90
			184	100.90
			184	100.90
02/05/2025	15:09:02.852	2		100.90
			2	100.90
			2	100.90
02/05/2025	15:09:01.202	40		100.90
			40	100.90
			40	100.90
02/05/2025	15:08:57.578	100		100.92
			100	100.92
			100	100.92
02/05/2025	15:08:48.410	49		100.90
			49	100.90
			49	100.90
02/05/2025	15:08:35.589	10		100.90
			10	100.90
			6	100.90
			4	100.90
02/05/2025	15:08:33.802	2		100.86
			2	100.86
			2	100.86
02/05/2025	15:08:19.357	100		100.80
			100	100.80
			100	100.80
02/05/2025	15:08:10.525	10		100.82
			10	100.82
			10	100.82
02/05/2025	15:08:03.919	1		100.84
			1	100.84
			1	100.84
02/05/2025	15:07:56.890	70		100.88
			70	100.88
			70	100.88
02/05/2025	15:07:49.853	9		100.90
			9	100.90
			9	100.90
02/05/2025	15:07:45.776	159		100.84
			159	100.84
			159	100.84
02/05/2025	15:07:45.066	17		100.90
			17	100.90
			17	100.90
02/05/2025	15:07:44.144	5		100.82
			5	100.82
			5	100.82
02/05/2025	15:07:39.233	1		100.88
			1	100.88
			1	100.88
02/05/2025	15:07:24.853	10		100.94
			10	100.94
			10	100.94
02/05/2025	15:07:21.314	1		100.94
			1	100.94
			1	100.94
02/05/2025	15:07:20.414	4		100.92
			4	100.92
			4	100.92
02/05/2025	15:07:14.500	3		100.92
			3	100.92
			3	100.92
02/05/2025	15:07:10.311	35		101.00
			35	101.00
			35	101.00
02/05/2025	15:07:00.538	30		101.00
			10	101.00
			20	101.00
			30	101.00
02/05/2025	15:06:59.859	40		100.96
			40	100.96
			40	100.96
02/05/2025	15:06:59.485	3		101.04
			3	101.04
			3	101.04
02/05/2025	15:06:51.219	250		101.00
			250	101.00
			250	101.00
02/05/2025	15:06:48.303	3		101.00
			3	101.00
			3	101.00
02/05/2025	15:06:46.684	12		100.98
			12	100.98
			12	100.98
02/05/2025	15:06:34.189	2		101.00
			2	101.00
			2	101.00
02/05/2025	15:06:25.288	58		100.98
			58	100.98
			58	100.98
02/05/2025	15:06:22.577	953		100.98
			953	100.98
			953	100.98
02/05/2025	15:06:17.315	1		101.02
			1	101.02
			1	101.02
02/05/2025	15:06:11.059	300		101.00
			300	101.00
			300	101.00
02/05/2025	15:06:04.741	50		101.02
			50	101.02
			50	101.02
02/05/2025	15:06:02.167	47		100.98
			47	100.98
			47	100.98
02/05/2025	15:06:01.949	18		101.00
			18	101.00
			18	101.00
02/05/2025	15:06:00.716	7		101.00
			7	101.00
			7	101.00
02/05/2025	15:05:57.682	33		101.00
			33	101.00
			33	101.00
02/05/2025	15:05:57.093	20		101.02
			20	101.02
			20	101.02
02/05/2025	15:05:54.964	497		101.00
			497	101.00
			497	101.00
02/05/2025	15:05:38.912	175		101.00
			175	101.00
			175	101.00
02/05/2025	15:05:38.357	50		101.02
			50	101.02
			50	101.02
02/05/2025	15:05:31.532	33		101.02
			33	101.02
			33	101.02
02/05/2025	15:05:22.202	100		101.00
			99	101.00
			100	101.00
			1	101.00
02/05/2025	15:05:14.906	50		101.00
			50	101.00
			50	101.00
02/05/2025	15:05:13.357	48		101.08
			48	101.08
			48	101.08
02/05/2025	15:05:00.561	50		101.12
			50	101.12
			50	101.12
02/05/2025	15:04:52.788	1		101.04
			1	101.04
			1	101.04
02/05/2025	15:04:27.229	80		100.98
			80	100.98
			80	100.98
02/05/2025	15:04:16.489	200		101.14
			200	101.14
			50	101.14
			150	101.14
02/05/2025	15:04:15.856	100		101.02
			100	101.02
			100	101.02
02/05/2025	15:04:08.239	4		101.14
			4	101.14
			4	101.14
02/05/2025	15:03:38.907	250		101.00
			200	101.00
			50	101.00
			250	101.00
02/05/2025	15:03:17.403	55		101.02
			55	101.02
			55	101.02
02/05/2025	15:03:15.725	20		101.06
			20	101.06
			20	101.06
02/05/2025	15:03:05.028	60		101.10
			50	101.10
			60	101.10
			10	101.10
02/05/2025	15:03:01.503	4		101.14
			4	101.14
			4	101.14
02/05/2025	15:02:55.873	778		101.00
			1	101.00
			2	101.00
			187	101.00
			100	101.00
			700	101.00
			8	101.00
			20	101.00
			100	101.00
			4	101.00
			60	101.00
			2	101.00
			10	101.00
			52	101.00
			300	101.00
			10	101.00
02/05/2025	15:01:57.749	456		101.00
			20	101.00
			30	101.00
			30	101.00
			456	101.00
			331	101.00
			25	101.00
			20	101.00
02/05/2025	15:01:57.574	800		101.00
			800	101.00
			14	101.00
			50	101.00
			477	101.00
			50	101.00
			4	101.00
			100	101.00
			20	101.00
			60	101.00
			20	101.00
			5	101.00
02/05/2025	15:01:48.534	213		100.98
			213	100.98
			213	100.98
02/05/2025	15:01:45.591	255		100.86
			255	100.86
			255	100.86
02/05/2025	15:01:38.057	5		100.92
			5	100.92
			5	100.92
02/05/2025	15:01:37.657	5		100.92
			5	100.92
			5	100.92
02/05/2025	15:01:30.804	20		100.98
			20	100.98
			20	100.98
02/05/2025	15:01:18.470	228		100.98
			228	100.98
			228	100.98
02/05/2025	15:01:18.286	1		100.98
			1	100.98
			1	100.98
02/05/2025	15:01:13.700	445		100.94
			445	100.94
			30	100.94
			415	100.94

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: 1 556.00
Ask: 1 556.50
Volume: 76 391
+4.36%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:38:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice