Tradegate Exchange

Nvidia Corp.

2290

1997

151.88

Date	Time	Volume	Order Volume	Price
11/09/2025	17:54:55.006	1		151.88
			1	151.88
			1	151.88
11/09/2025	17:54:13.979	18		151.86
			18	151.86
			18	151.86
11/09/2025	17:53:20.600	1		151.86
			1	151.86
			1	151.86
11/09/2025	17:53:19.688	1		151.88
			1	151.88
			1	151.88
11/09/2025	17:53:19.082	50		151.92
			50	151.92
			50	151.92
11/09/2025	17:53:13.628	1		151.90
			1	151.90
			1	151.90
11/09/2025	17:52:20.471	200		151.94
			200	151.94
			200	151.94
11/09/2025	17:52:17.007	50		151.92
			50	151.92
			50	151.92
11/09/2025	17:52:03.812	3		151.88
			3	151.88
			3	151.88
11/09/2025	17:51:51.959	100		151.84
			100	151.84
			100	151.84
11/09/2025	17:51:51.427	3		151.82
			3	151.82
			3	151.82
11/09/2025	17:51:37.014	4		151.80
			4	151.80
			4	151.80
11/09/2025	17:51:34.395	525		151.78
			525	151.78
			525	151.78
11/09/2025	17:51:22.623	74		151.78
			74	151.78
			74	151.78
11/09/2025	17:51:22.470	5		151.82
			5	151.82
			5	151.82
11/09/2025	17:51:22.055	7		151.82
			7	151.82
			7	151.82
11/09/2025	17:50:58.047	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:49:04.386	3		151.64
			3	151.64
			3	151.64
11/09/2025	17:48:55.762	10		151.62
			10	151.62
			10	151.62
11/09/2025	17:48:54.613	90		151.62
			90	151.62
			90	151.62
11/09/2025	17:48:17.663	5		151.62
			5	151.62
			5	151.62
11/09/2025	17:48:12.989	2		151.66
			2	151.66
			2	151.66
11/09/2025	17:47:56.741	1		151.72
			1	151.72
			1	151.72
11/09/2025	17:47:49.755	11		151.68
			11	151.68
			11	151.68
11/09/2025	17:47:34.315	3		151.66
			3	151.66
			3	151.66
11/09/2025	17:46:48.385	1		151.60
			1	151.60
			1	151.60
11/09/2025	17:46:40.226	10		151.60
			10	151.60
			10	151.60
11/09/2025	17:45:24.915	22		151.76
			22	151.76
			22	151.76
11/09/2025	17:44:51.648	12		151.80
			12	151.80
			12	151.80
11/09/2025	17:44:13.794	18		151.80
			18	151.80
			18	151.80
11/09/2025	17:43:18.656	33		151.84
			33	151.84
			33	151.84
11/09/2025	17:43:01.763	33		151.80
			33	151.80
			33	151.80
11/09/2025	17:41:58.005	90		151.78
			90	151.78
			90	151.78
11/09/2025	17:41:57.683	30		151.80
			30	151.80
			30	151.80
11/09/2025	17:41:55.169	1		151.78
			1	151.78
			1	151.78
11/09/2025	17:41:44.795	20		151.78
			20	151.78
			20	151.78
11/09/2025	17:41:41.049	1		151.84
			1	151.84
			1	151.84
11/09/2025	17:40:25.146	1		151.86
			1	151.86
			1	151.86
11/09/2025	17:40:13.977	100		151.90
			100	151.90
			100	151.90
11/09/2025	17:40:08.293	250		151.86
			250	151.86
			250	151.86
11/09/2025	17:39:55.768	7		151.90
			7	151.90
			7	151.90
11/09/2025	17:39:54.962	1		151.92
			1	151.92
			1	151.92
11/09/2025	17:39:45.315	2		151.94
			2	151.94
			2	151.94
11/09/2025	17:38:55.721	21		151.90
			21	151.90
			21	151.90
11/09/2025	17:38:55.197	1		151.90
			1	151.90
			1	151.90
11/09/2025	17:38:50.392	3		151.92
			3	151.92
			3	151.92
11/09/2025	17:38:47.777	4		151.90
			4	151.90
			4	151.90
11/09/2025	17:38:46.268	1		151.96
			1	151.96
			1	151.96
11/09/2025	17:38:42.449	50		151.98
			50	151.98
			50	151.98
11/09/2025	17:38:34.400	3		151.98
			3	151.98
			3	151.98
11/09/2025	17:38:34.096	61		151.98
			61	151.98
			61	151.98
11/09/2025	17:38:24.355	100		152.06
			100	152.06
			100	152.06
11/09/2025	17:38:15.383	1		152.12
			1	152.12
			1	152.12
11/09/2025	17:37:53.290	135		152.12
			135	152.12
			135	152.12
11/09/2025	17:37:41.830	2		152.04
			2	152.04
			2	152.04
11/09/2025	17:37:41.036	1		152.04
			1	152.04
			1	152.04
11/09/2025	17:37:37.129	104		152.00
			104	152.00
			15	152.00
			3	152.00
			20	152.00
			50	152.00
			16	152.00
11/09/2025	17:37:31.147	10		151.98
			10	151.98
			10	151.98
11/09/2025	17:37:04.081	447		151.88
			447	151.88
			447	151.88
11/09/2025	17:36:16.442	5		151.92
			5	151.92
			5	151.92
11/09/2025	17:35:59.131	1		151.84
			1	151.84
			1	151.84
11/09/2025	17:35:39.491	70		151.88
			70	151.88
			70	151.88
11/09/2025	17:35:20.992	87		151.88
			87	151.88
			87	151.88
11/09/2025	17:34:51.610	32		151.90
			32	151.90
			32	151.90
11/09/2025	17:34:49.524	100		151.92
			100	151.92
			100	151.92
11/09/2025	17:34:48.228	10		151.90
			10	151.90
			10	151.90
11/09/2025	17:33:11.020	264		151.90
			264	151.90
			264	151.90
11/09/2025	17:32:46.030	100		151.94
			100	151.94
			100	151.94
11/09/2025	17:32:39.070	49		151.90
			49	151.90
			49	151.90
11/09/2025	17:32:36.321	1		151.92
			1	151.92
			1	151.92
11/09/2025	17:32:13.598	10		151.90
			10	151.90
			10	151.90
11/09/2025	17:31:58.401	5		151.82
			5	151.82
			5	151.82
11/09/2025	17:31:56.104	10		151.84
			10	151.84
			10	151.84
11/09/2025	17:31:15.875	100		151.80
			100	151.80
			100	151.80
11/09/2025	17:31:14.284	10		151.74
			10	151.74
			10	151.74
11/09/2025	17:31:05.631	50		151.74
			50	151.74
			50	151.74
11/09/2025	17:31:00.956	10		151.74
			10	151.74
			10	151.74
11/09/2025	17:30:58.104	30		151.78
			30	151.78
			30	151.78
11/09/2025	17:30:51.227	16		151.78
			16	151.78
			16	151.78
11/09/2025	17:30:29.393	4		151.76
			4	151.76
			4	151.76
11/09/2025	17:28:27.035	8		151.52
			8	151.52
			8	151.52
11/09/2025	17:27:51.572	14		151.36
			14	151.36
			14	151.36
11/09/2025	17:27:36.977	1 228		151.48
			1 037	151.48
			1 150	151.48
			66	151.48
			191	151.48
			2	151.48
			10	151.48
11/09/2025	17:27:11.793	1 300		151.50
			1 300	151.50
			1 300	151.50
11/09/2025	17:26:54.824	6		151.46
			6	151.46
			6	151.46
11/09/2025	17:26:49.415	7		151.46
			7	151.46
			7	151.46
11/09/2025	17:26:16.490	80		151.64
			80	151.64
			80	151.64
11/09/2025	17:26:13.872	200		151.64
			200	151.64
			184	151.64
			16	151.64
11/09/2025	17:25:59.480	1 300		151.64
			1 300	151.64
			1 300	151.64
11/09/2025	17:25:33.173	264		151.58
			264	151.58
			264	151.58
11/09/2025	17:24:58.868	100		150.96
			100	150.96
			100	150.96
11/09/2025	17:24:56.447	46		150.96
			46	150.96
			46	150.96
11/09/2025	17:24:56.373	100		150.98
			100	150.98
			100	150.98
11/09/2025	17:24:32.389	15		151.76
			15	151.76
			15	151.76
11/09/2025	17:24:26.574	10		151.72
			10	151.72
			10	151.72
11/09/2025	17:24:01.408	15		151.78
			15	151.78
			15	151.78
11/09/2025	17:23:06.511	16		151.82
			16	151.82
			16	151.82
11/09/2025	17:23:06.410	5		151.78
			5	151.78
			5	151.78
11/09/2025	17:21:42.858	3		151.88
			3	151.88
			3	151.88
11/09/2025	17:21:15.375	350		151.94
			350	151.94
			350	151.94
11/09/2025	17:21:10.783	46		151.96
			46	151.96
			46	151.96
11/09/2025	17:20:48.754	20		151.84
			20	151.84
			20	151.84
11/09/2025	17:18:58.490	10		151.90
			10	151.90
			10	151.90
11/09/2025	17:18:25.535	400		151.88
			400	151.88
			400	151.88
11/09/2025	17:18:10.290	7		151.82
			7	151.82
			7	151.82
11/09/2025	17:17:39.013	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:17:04.558	2		151.76
			2	151.76
			2	151.76
11/09/2025	17:16:37.977	98		151.76
			98	151.76
			98	151.76
11/09/2025	17:16:15.877	20		151.70
			20	151.70
			20	151.70
11/09/2025	17:16:11.761	40		151.70
			40	151.70
			40	151.70
11/09/2025	17:15:57.843	2		151.64
			2	151.64
			2	151.64
11/09/2025	17:15:03.139	10		151.64
			10	151.64
			10	151.64
11/09/2025	17:14:19.851	5		151.72
			5	151.72
			5	151.72
11/09/2025	17:13:41.614	75		151.72
			75	151.72
			75	151.72
11/09/2025	17:13:41.019	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:13:12.767	10		151.72
			10	151.72
			10	151.72
11/09/2025	17:12:59.975	18		151.74
			18	151.74
			18	151.74
11/09/2025	17:12:28.055	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:12:24.913	13		151.72
			13	151.72
			13	151.72
11/09/2025	17:11:41.630	88		151.64
			88	151.64
			88	151.64
11/09/2025	17:11:38.264	3		151.66
			3	151.66
			3	151.66
11/09/2025	17:11:14.214	150		151.72
			150	151.72
			150	151.72
11/09/2025	17:11:01.451	8		151.74
			8	151.74
			8	151.74
11/09/2025	17:10:30.667	7		151.74
			7	151.74
			7	151.74
11/09/2025	17:10:27.807	3		151.76
			3	151.76
			3	151.76
11/09/2025	17:10:21.270	154		151.78
			154	151.78
			154	151.78
11/09/2025	17:10:21.008	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:10:08.619	45		151.76
			45	151.76
			45	151.76
11/09/2025	17:09:54.531	200		151.78
			200	151.78
			200	151.78
11/09/2025	17:09:45.821	1 300		151.78
			1 300	151.78
			1 300	151.78
11/09/2025	17:09:34.499	16		151.80
			16	151.80
			16	151.80
11/09/2025	17:09:15.058	200		151.80
			200	151.80
			200	151.80
11/09/2025	17:09:06.267	16		151.82
			16	151.82
			16	151.82
11/09/2025	17:08:50.725	1 300		151.80
			1 300	151.80
			1 300	151.80
11/09/2025	17:08:41.251	10		151.82
			10	151.82
			10	151.82
11/09/2025	17:08:08.655	1		151.82
			1	151.82
			1	151.82
11/09/2025	17:08:04.038	5		151.88
			5	151.88
			5	151.88
11/09/2025	17:07:56.726	21		151.84
			21	151.84
			21	151.84
11/09/2025	17:07:29.102	23		151.86
			23	151.86
			23	151.86
11/09/2025	17:07:17.147	135		151.82
			135	151.82
			135	151.82
11/09/2025	17:07:00.780	160		151.82
			160	151.82
			160	151.82
11/09/2025	17:06:33.792	200		151.80
			200	151.80
			200	151.80
11/09/2025	17:06:27.538	8		151.76
			8	151.76
			8	151.76
11/09/2025	17:06:16.498	6		151.76
			6	151.76
			6	151.76
11/09/2025	17:06:12.472	1		151.78
			1	151.78
			1	151.78
11/09/2025	17:06:00.052	2		151.76
			2	151.76
			2	151.76
11/09/2025	17:05:45.499	60		151.68
			60	151.68
			60	151.68
11/09/2025	17:05:39.454	50		151.68
			50	151.68
			50	151.68
11/09/2025	17:05:35.442	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:05:22.297	2		151.66
			2	151.66
			2	151.66
11/09/2025	17:05:18.455	131		151.66
			131	151.66
			131	151.66
11/09/2025	17:05:14.646	4		151.62
			4	151.62
			4	151.62
11/09/2025	17:05:00.477	1		151.64
			1	151.64
			1	151.64
11/09/2025	17:04:35.662	220		151.68
			220	151.68
			220	151.68
11/09/2025	17:04:34.370	22		151.70
			22	151.70
			22	151.70
11/09/2025	17:04:32.218	1		151.70
			1	151.70
			1	151.70
11/09/2025	17:04:27.773	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:04:03.050	18		151.68
			18	151.68
			18	151.68
11/09/2025	17:03:28.844	33		151.66
			33	151.66
			33	151.66
11/09/2025	17:03:03.072	12		151.58
			12	151.58
			12	151.58
11/09/2025	17:02:51.027	20		151.56
			20	151.56
			20	151.56
11/09/2025	17:02:27.922	19		151.70
			19	151.70
			19	151.70
11/09/2025	17:02:07.624	190		151.66
			190	151.66
			190	151.66
11/09/2025	17:01:58.928	1		151.60
			1	151.60
			1	151.60
11/09/2025	17:01:54.655	2		151.66
			2	151.66
			2	151.66
11/09/2025	17:01:06.080	1		151.66
			1	151.66
			1	151.66
11/09/2025	17:01:04.774	73		151.66
			73	151.66
			73	151.66
11/09/2025	17:00:58.208	100		151.72
			100	151.72
			100	151.72
11/09/2025	17:00:45.185	100		151.68
			100	151.68
			100	151.68
11/09/2025	17:00:21.664	1		151.68
			1	151.68
			1	151.68
11/09/2025	17:00:13.696	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:00:02.381	30		151.66
			30	151.66
			30	151.66
11/09/2025	17:00:00.803	1		151.66
			1	151.66
			1	151.66
11/09/2025	16:59:44.113	18		151.62
			18	151.62
			18	151.62
11/09/2025	16:59:41.468	10		151.62
			10	151.62
			10	151.62
11/09/2025	16:59:39.636	7		151.62
			7	151.62
			7	151.62
11/09/2025	16:59:03.505	2		151.56
			2	151.56
			2	151.56
11/09/2025	16:59:00.545	120		151.54
			120	151.54
			120	151.54
11/09/2025	16:58:23.344	1		151.56
			1	151.56
			1	151.56
11/09/2025	16:57:59.817	27		151.56
			27	151.56
			27	151.56
11/09/2025	16:57:35.267	280		151.48
			280	151.48
			280	151.48
11/09/2025	16:57:08.819	4		151.54
			4	151.54
			4	151.54
11/09/2025	16:57:07.898	3		151.54
			3	151.54
			3	151.54
11/09/2025	16:57:05.804	2		151.56
			2	151.56
			2	151.56
11/09/2025	16:56:53.328	18		151.52
			18	151.52
			18	151.52
11/09/2025	16:56:34.759	10		151.42
			10	151.42
			10	151.42
11/09/2025	16:56:27.563	710		151.44
			710	151.44
			710	151.44
11/09/2025	16:56:22.667	5		151.50
			5	151.50
			5	151.50
11/09/2025	16:56:15.296	10		151.50
			10	151.50
			10	151.50
11/09/2025	16:55:49.445	88		151.48
			88	151.48
			88	151.48
11/09/2025	16:55:42.749	1		151.40
			1	151.40
			1	151.40
11/09/2025	16:55:30.039	180		151.44
			180	151.44
			180	151.44
11/09/2025	16:55:27.435	300		151.42
			300	151.42
			300	151.42
11/09/2025	16:54:56.016	100		151.42
			100	151.42
			100	151.42
11/09/2025	16:54:26.291	181		151.46
			181	151.46
			181	151.46
11/09/2025	16:53:49.603	80		151.28
			80	151.28
			80	151.28
11/09/2025	16:53:37.743	5		151.30
			5	151.30
			5	151.30
11/09/2025	16:53:02.165	5		151.20
			5	151.20
			5	151.20
11/09/2025	16:52:50.838	9		151.24
			9	151.24
			9	151.24
11/09/2025	16:52:15.725	3		151.30
			3	151.30
			3	151.30
11/09/2025	16:52:09.621	450		151.34
			450	151.34
			450	151.34
11/09/2025	16:51:20.366	1		151.40
			1	151.40
			1	151.40
11/09/2025	16:51:05.540	1		151.44
			1	151.44
			1	151.44
11/09/2025	16:51:01.084	30		151.44
			30	151.44
			30	151.44
11/09/2025	16:50:50.629	5		151.56
			5	151.56
			5	151.56
11/09/2025	16:50:06.059	500		151.54
			500	151.54
			500	151.54
11/09/2025	16:49:34.211	1		151.54
			1	151.54
			1	151.54
11/09/2025	16:49:19.146	2		151.58
			2	151.58
			2	151.58
11/09/2025	16:49:10.119	4		151.48
			4	151.48
			4	151.48
11/09/2025	16:49:09.312	4		151.54
			4	151.54
			4	151.54
11/09/2025	16:49:07.275	70		151.54
			70	151.54
			70	151.54
11/09/2025	16:48:16.717	20		151.50
			20	151.50
			20	151.50
11/09/2025	16:47:29.082	1		151.48
			1	151.48
			1	151.48
11/09/2025	16:47:00.602	1		151.46
			1	151.46
			1	151.46
11/09/2025	16:45:28.492	1		151.64
			1	151.64
			1	151.64
11/09/2025	16:45:16.065	1 000		151.60
			1 000	151.60
			1 000	151.60
11/09/2025	16:45:09.323	120		151.64
			120	151.64
			120	151.64
11/09/2025	16:44:55.198	131		151.66
			131	151.66
			131	151.66
11/09/2025	16:44:49.966	3		151.64
			3	151.64
			3	151.64
11/09/2025	16:44:43.114	1		151.64
			1	151.64
			1	151.64
11/09/2025	16:44:33.469	7		151.64
			7	151.64
			7	151.64
11/09/2025	16:44:26.302	10		151.62
			10	151.62
			10	151.62
11/09/2025	16:44:22.358	2		151.60
			2	151.60
			2	151.60
11/09/2025	16:44:08.464	12		151.66
			12	151.66
			12	151.66
11/09/2025	16:44:07.714	100		151.62
			100	151.62
			100	151.62
11/09/2025	16:43:51.199	15		151.62
			15	151.62
			15	151.62
11/09/2025	16:43:34.987	10		151.54
			10	151.54
			10	151.54
11/09/2025	16:43:02.582	8		151.48
			8	151.48
			8	151.48
11/09/2025	16:42:32.481	4		151.46
			4	151.46
			4	151.46
11/09/2025	16:42:31.238	20		151.44
			20	151.44
			20	151.44
11/09/2025	16:42:00.381	16		151.36
			16	151.36
			16	151.36
11/09/2025	16:41:21.285	200		151.40
			200	151.40
			200	151.40
11/09/2025	16:38:49.784	3		151.30
			3	151.30
			3	151.30
11/09/2025	16:38:27.123	7		151.30
			7	151.30
			7	151.30
11/09/2025	16:37:41.056	1		151.34
			1	151.34
			1	151.34
11/09/2025	16:36:43.677	1		151.36
			1	151.36
			1	151.36
11/09/2025	16:36:42.492	8		151.36
			8	151.36
			8	151.36
11/09/2025	16:35:52.772	1		151.52
			1	151.52
			1	151.52
11/09/2025	16:35:42.514	20		151.48
			20	151.48
			20	151.48
11/09/2025	16:35:37.125	2		151.50
			2	151.50
			2	151.50
11/09/2025	16:35:30.664	13		151.50
			13	151.50
			13	151.50
11/09/2025	16:34:56.596	10		151.56
			10	151.56
			10	151.56
11/09/2025	16:34:34.687	4		151.40
			4	151.40
			4	151.40
11/09/2025	16:34:33.378	1		151.46
			1	151.46
			1	151.46
11/09/2025	16:33:56.309	5		151.38
			5	151.38
			5	151.38
11/09/2025	16:33:48.215	265		151.42
			265	151.42
			265	151.42
11/09/2025	16:33:46.679	123		151.44
			123	151.44
			123	151.44
11/09/2025	16:33:39.593	20		151.42
			20	151.42
			20	151.42
11/09/2025	16:33:11.050	700		151.26
			700	151.26
			700	151.26
11/09/2025	16:33:10.072	10		151.26
			10	151.26
			10	151.26
11/09/2025	16:32:48.271	34		151.36
			34	151.36
			34	151.36
11/09/2025	16:31:57.875	65		151.16
			65	151.16
			65	151.16
11/09/2025	16:31:30.619	1		151.14
			1	151.14
			1	151.14
11/09/2025	16:30:14.518	30		151.14
			30	151.14
			30	151.14
11/09/2025	16:29:46.088	10		151.16
			10	151.16
			10	151.16
11/09/2025	16:29:20.767	3		151.12
			3	151.12
			3	151.12
11/09/2025	16:29:07.187	1		151.22
			1	151.22
			1	151.22
11/09/2025	16:28:42.403	39		151.20
			39	151.20
			39	151.20
11/09/2025	16:27:59.202	40		151.18
			40	151.18
			40	151.18
11/09/2025	16:27:29.660	2		151.16
			2	151.16
			2	151.16
11/09/2025	16:27:28.286	20		151.18
			20	151.18
			20	151.18
11/09/2025	16:27:19.516	200		151.30
			200	151.30
			200	151.30
11/09/2025	16:27:15.930	50		151.24
			50	151.24
			50	151.24
11/09/2025	16:27:04.480	15		151.42
			15	151.42
			15	151.42
11/09/2025	16:26:57.983	35		151.42
			35	151.42
			35	151.42
11/09/2025	16:26:28.899	265		151.38
			265	151.38
			265	151.38
11/09/2025	16:26:22.164	2		151.38
			2	151.38
			2	151.38
11/09/2025	16:26:20.754	14		151.40
			14	151.40
			14	151.40
11/09/2025	16:26:20.552	3		151.36
			3	151.36
			3	151.36
11/09/2025	16:26:11.112	1		151.42
			1	151.42
			1	151.42
11/09/2025	16:25:35.630	5		151.36
			5	151.36
			5	151.36
11/09/2025	16:25:10.514	10		151.32
			10	151.32
			10	151.32
11/09/2025	16:25:09.735	100		151.34
			100	151.34
			100	151.34
11/09/2025	16:25:02.361	2		151.36
			2	151.36
			2	151.36
11/09/2025	16:24:51.943	67		151.36
			67	151.36
			67	151.36
11/09/2025	16:24:37.760	1		151.32
			1	151.32
			1	151.32
11/09/2025	16:24:06.861	148		151.20
			148	151.20
			148	151.20
11/09/2025	16:23:54.526	37		151.10
			37	151.10
			37	151.10
11/09/2025	16:23:42.687	100		150.98
			100	150.98
			100	150.98
11/09/2025	16:23:12.245	33		150.96
			33	150.96
			33	150.96
11/09/2025	16:23:05.141	65		150.96
			65	150.96
			65	150.96
11/09/2025	16:22:46.392	1		150.98
			1	150.98
			1	150.98
11/09/2025	16:22:43.539	139		150.96
			139	150.96
			139	150.96
11/09/2025	16:22:27.837	1		150.96
			1	150.96
			1	150.96
11/09/2025	16:22:21.837	1		151.00
			1	151.00
			1	151.00
11/09/2025	16:22:19.721	1		151.02
			1	151.02
			1	151.02
11/09/2025	16:21:49.791	20		151.02
			20	151.02
			20	151.02
11/09/2025	16:21:47.098	1 000		151.00
			1 000	151.00
			1 000	151.00
11/09/2025	16:21:24.713	85		151.06
			85	151.06
			85	151.06
11/09/2025	16:21:22.981	2		151.08
			2	151.08
			2	151.08
11/09/2025	16:20:55.884	2		151.00
			2	151.00
			2	151.00
11/09/2025	16:20:42.267	4		151.02
			4	151.02
			4	151.02
11/09/2025	16:20:40.271	24		151.00
			24	151.00
			24	151.00
11/09/2025	16:20:39.328	1		151.04
			1	151.04
			1	151.04
11/09/2025	16:20:36.317	44		151.00
			44	151.00
			44	151.00
11/09/2025	16:20:36.060	2		151.00
			2	151.00
			2	151.00
11/09/2025	16:20:29.948	20		150.92
			20	150.92
			20	150.92
11/09/2025	16:20:05.171	10		150.76
			10	150.76
			10	150.76
11/09/2025	16:19:48.378	132		150.84
			132	150.84
			132	150.84
11/09/2025	16:19:48.246	1		150.84
			1	150.84
			1	150.84
11/09/2025	16:19:46.727	1		150.86
			1	150.86
			1	150.86
11/09/2025	16:19:14.937	18		151.02
			18	151.02
			18	151.02
11/09/2025	16:18:24.467	64		151.00
			64	151.00
			64	151.00
11/09/2025	16:18:22.225	1		151.02
			1	151.02
			1	151.02
11/09/2025	16:18:21.124	2		151.02
			2	151.02
			2	151.02
11/09/2025	16:18:03.734	80		151.14
			80	151.14
			80	151.14
11/09/2025	16:18:01.100	14		151.08
			14	151.08
			14	151.08
11/09/2025	16:17:48.060	675		151.12
			675	151.12
			675	151.12
11/09/2025	16:17:42.072	1 000		151.12
			1 000	151.12
			1 000	151.12
11/09/2025	16:17:38.030	2		151.16
			2	151.16
			2	151.16
11/09/2025	16:17:24.500	2		151.04
			2	151.04
			2	151.04
11/09/2025	16:17:03.063	50		150.86
			50	150.86
			50	150.86
11/09/2025	16:16:05.458	500		150.98
			500	150.98
			500	150.98
11/09/2025	16:15:27.281	300		151.06
			300	151.06
			300	151.06
11/09/2025	16:15:21.264	1		151.02
			1	151.02
			1	151.02
11/09/2025	16:14:54.500	50		150.76
			50	150.76
			50	150.76
11/09/2025	16:14:44.309	50		150.80
			50	150.80
			50	150.80
11/09/2025	16:14:38.219	7		150.78
			7	150.78
			7	150.78
11/09/2025	16:14:35.404	1		150.80
			1	150.80
			1	150.80
11/09/2025	16:14:22.757	66		150.88
			66	150.88
			66	150.88
11/09/2025	16:14:12.263	3		150.90
			3	150.90
			3	150.90
11/09/2025	16:14:05.870	46		150.96
			46	150.96
			46	150.96
11/09/2025	16:13:55.404	682		151.00
			7	151.00
			682	151.00
			361	151.00
			90	151.00
			14	151.00
			50	151.00
			50	151.00
			30	151.00
			20	151.00
			50	151.00
			10	151.00
11/09/2025	16:13:54.661	458		151.00
			323	151.00
			6	151.00
			9	151.00
			120	151.00
			100	151.00
			318	151.00
			40	151.00
11/09/2025	16:13:54.618	25		151.00
			4	151.00
			21	151.00
			25	151.00
11/09/2025	16:13:52.188	80		151.10
			80	151.10
			80	151.10

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: 1 871.00
Ask: 1 872.50
Volume: 70 498
+2.16%

Top 5 Turnover

Realtime Quotes
Last Update:
11/09/2025 @ 17:54:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice