Tradegate Exchange

Nvidia Corp.

1734

1350

171.98

Date	Time	Volume	Order Volume	Price
06/11/2025	12:40:49.491	58		171.98
			58	171.98
			58	171.98
06/11/2025	12:40:39.423	1		172.02
			1	172.02
			1	172.02
06/11/2025	12:40:38.098	9		172.00
			9	172.00
			9	172.00
06/11/2025	12:40:36.510	10		172.00
			10	172.00
			10	172.00
06/11/2025	12:40:27.029	2		172.02
			2	172.02
			2	172.02
06/11/2025	12:40:24.715	20		172.08
			20	172.08
			20	172.08
06/11/2025	12:40:24.326	17		172.08
			17	172.08
			17	172.08
06/11/2025	12:40:24.203	74		172.08
			27	172.08
			7	172.08
			16	172.08
			2	172.08
			74	172.08
			22	172.08
06/11/2025	12:40:24.106	19		172.08
			19	172.08
			19	172.08
06/11/2025	12:40:23.453	2		172.00
			2	172.00
			2	172.00
06/11/2025	12:40:20.645	137		172.06
			7	172.06
			137	172.06
			28	172.06
			46	172.06
			25	172.06
			19	172.06
			11	172.06
			1	172.06
06/11/2025	12:40:20.470	101		172.06
			40	172.06
			101	172.06
			61	172.06
06/11/2025	12:40:20.417	28		172.06
			28	172.06
			28	172.06
06/11/2025	12:40:19.014	10		172.06
			10	172.06
			10	172.06
06/11/2025	12:40:18.801	9		172.06
			9	172.06
			9	172.06
06/11/2025	12:40:18.731	2		172.06
			2	172.06
			2	172.06
06/11/2025	12:39:50.810	1		172.20
			1	172.20
			1	172.20
06/11/2025	12:39:40.739	23		172.20
			23	172.20
			23	172.20
06/11/2025	12:39:21.169	38		172.08
			38	172.08
			38	172.08
06/11/2025	12:38:56.773	25		172.16
			25	172.16
			25	172.16
06/11/2025	12:38:54.909	1		172.22
			1	172.22
			1	172.22
06/11/2025	12:38:39.622	500		172.18
			500	172.18
			500	172.18
06/11/2025	12:37:30.887	27		172.18
			27	172.18
			27	172.18
06/11/2025	12:37:08.587	50		172.14
			50	172.14
			50	172.14
06/11/2025	12:37:00.816	3		172.14
			3	172.14
			3	172.14
06/11/2025	12:36:03.546	25		172.16
			25	172.16
			25	172.16
06/11/2025	12:35:48.198	1		172.14
			1	172.14
			1	172.14
06/11/2025	12:35:32.776	62		172.14
			62	172.14
			62	172.14
06/11/2025	12:35:28.354	10		172.20
			10	172.20
			10	172.20
06/11/2025	12:35:27.482	3		172.20
			3	172.20
			3	172.20
06/11/2025	12:35:16.550	5		172.12
			5	172.12
			5	172.12
06/11/2025	12:35:12.698	3		172.12
			3	172.12
			3	172.12
06/11/2025	12:34:26.506	10		172.08
			10	172.08
			10	172.08
06/11/2025	12:34:24.202	234		172.10
			234	172.10
			234	172.10
06/11/2025	12:34:04.658	500		172.10
			500	172.10
			500	172.10
06/11/2025	12:33:56.398	181		172.10
			181	172.10
			181	172.10
06/11/2025	12:33:51.325	5		172.24
			5	172.24
			5	172.24
06/11/2025	12:33:42.355	7		172.20
			7	172.20
			7	172.20
06/11/2025	12:33:32.343	190		172.20
			190	172.20
			190	172.20
06/11/2025	12:33:05.611	46		172.18
			46	172.18
			46	172.18
06/11/2025	12:33:01.502	100		172.26
			100	172.26
			100	172.26
06/11/2025	12:32:44.729	11		172.22
			11	172.22
			11	172.22
06/11/2025	12:32:22.320	50		172.18
			50	172.18
			50	172.18
06/11/2025	12:32:09.555	28		172.26
			28	172.26
			28	172.26
06/11/2025	12:31:58.856	10		172.26
			10	172.26
			10	172.26
06/11/2025	12:31:47.979	500		172.26
			500	172.26
			500	172.26
06/11/2025	12:31:21.832	25		172.22
			25	172.22
			25	172.22
06/11/2025	12:31:20.043	6		172.26
			6	172.26
			6	172.26
06/11/2025	12:30:13.211	5		172.28
			5	172.28
			5	172.28
06/11/2025	12:30:12.863	2		172.28
			2	172.28
			2	172.28
06/11/2025	12:30:08.739	1		172.28
			1	172.28
			1	172.28
06/11/2025	12:29:52.408	6		172.28
			6	172.28
			6	172.28
06/11/2025	12:29:35.657	36		172.20
			36	172.20
			36	172.20
06/11/2025	12:29:09.518	160		172.24
			160	172.24
			160	172.24
06/11/2025	12:28:33.388	100		172.18
			100	172.18
			100	172.18
06/11/2025	12:28:32.908	500		172.22
			500	172.22
			500	172.22
06/11/2025	12:28:28.705	500		172.16
			500	172.16
			500	172.16
06/11/2025	12:28:27.658	500		172.16
			500	172.16
			500	172.16
06/11/2025	12:28:04.804	500		172.16
			500	172.16
			500	172.16
06/11/2025	12:27:31.775	1		172.16
			1	172.16
			1	172.16
06/11/2025	12:27:23.949	1		172.10
			1	172.10
			1	172.10
06/11/2025	12:27:18.396	500		172.10
			500	172.10
			500	172.10
06/11/2025	12:27:16.595	629		172.10
			129	172.10
			500	172.10
			629	172.10
06/11/2025	12:27:13.150	500		172.10
			500	172.10
			500	172.10
06/11/2025	12:27:02.781	25		172.14
			25	172.14
			25	172.14
06/11/2025	12:27:01.455	100		172.14
			100	172.14
			100	172.14
06/11/2025	12:26:47.367	1		172.14
			1	172.14
			1	172.14
06/11/2025	12:26:32.585	55		172.10
			55	172.10
			50	172.10
			5	172.10
06/11/2025	12:26:10.135	500		172.10
			500	172.10
			500	172.10
06/11/2025	12:25:58.020	10		172.12
			10	172.12
			10	172.12
06/11/2025	12:25:41.644	500		172.06
			500	172.06
			500	172.06
06/11/2025	12:25:17.439	80		172.02
			80	172.02
			80	172.02
06/11/2025	12:24:49.242	40		172.00
			40	172.00
			40	172.00
06/11/2025	12:24:45.718	8		172.06
			8	172.06
			8	172.06
06/11/2025	12:24:36.284	52		171.94
			52	171.94
			52	171.94
06/11/2025	12:24:24.682	1		172.00
			1	172.00
			1	172.00
06/11/2025	12:23:46.788	133		172.00
			133	172.00
			133	172.00
06/11/2025	12:23:39.323	500		172.00
			500	172.00
			500	172.00
06/11/2025	12:23:35.233	4		171.96
			4	171.96
			4	171.96
06/11/2025	12:23:32.390	7		171.96
			7	171.96
			7	171.96
06/11/2025	12:23:27.984	3		172.06
			3	172.06
			3	172.06
06/11/2025	12:22:59.753	1		172.20
			1	172.20
			1	172.20
06/11/2025	12:22:58.116	70		172.20
			70	172.20
			70	172.20
06/11/2025	12:22:46.931	100		172.14
			100	172.14
			100	172.14
06/11/2025	12:22:28.900	2		172.20
			2	172.20
			2	172.20
06/11/2025	12:22:16.656	40		172.18
			40	172.18
			40	172.18
06/11/2025	12:22:11.209	20		172.18
			15	172.18
			20	172.18
			5	172.18
06/11/2025	12:21:55.869	9		172.24
			1	172.24
			5	172.24
			9	172.24
			3	172.24
06/11/2025	12:21:05.759	500		172.08
			500	172.08
			500	172.08
06/11/2025	12:21:01.562	20		172.08
			20	172.08
			20	172.08
06/11/2025	12:20:30.715	1		172.00
			1	172.00
			1	172.00
06/11/2025	12:19:52.158	23		171.98
			23	171.98
			23	171.98
06/11/2025	12:19:51.884	110		171.92
			110	171.92
			110	171.92
06/11/2025	12:19:00.419	400		172.00
			400	172.00
			20	172.00
			380	172.00
06/11/2025	12:18:33.983	25		171.92
			25	171.92
			25	171.92
06/11/2025	12:18:32.931	3		171.88
			3	171.88
			3	171.88
06/11/2025	12:18:07.546	3		171.88
			3	171.88
			3	171.88
06/11/2025	12:18:02.965	1		171.94
			1	171.94
			1	171.94
06/11/2025	12:16:57.389	100		171.86
			100	171.86
			100	171.86
06/11/2025	12:16:52.354	2		171.92
			2	171.92
			2	171.92
06/11/2025	12:16:39.242	10		171.86
			10	171.86
			10	171.86
06/11/2025	12:16:22.277	217		172.00
			217	172.00
			217	172.00
06/11/2025	12:16:21.254	9		172.00
			9	172.00
			9	172.00
06/11/2025	12:16:19.957	1		172.00
			1	172.00
			1	172.00
06/11/2025	12:16:17.443	1		172.00
			1	172.00
			1	172.00
06/11/2025	12:16:00.014	29		171.92
			29	171.92
			29	171.92
06/11/2025	12:15:59.434	20		171.88
			20	171.88
			20	171.88
06/11/2025	12:15:51.090	1		171.90
			1	171.90
			1	171.90
06/11/2025	12:15:34.572	10		171.92
			10	171.92
			10	171.92
06/11/2025	12:15:32.530	100		171.96
			100	171.96
			100	171.96
06/11/2025	12:15:12.130	11		172.02
			11	172.02
			11	172.02
06/11/2025	12:14:50.435	1		171.94
			1	171.94
			1	171.94
06/11/2025	12:14:31.679	46		171.98
			46	171.98
			46	171.98
06/11/2025	12:14:05.581	2		171.86
			2	171.86
			2	171.86
06/11/2025	12:13:45.026	20		171.90
			20	171.90
			20	171.90
06/11/2025	12:13:28.007	5		171.92
			5	171.92
			5	171.92
06/11/2025	12:12:54.783	25		171.90
			25	171.90
			25	171.90
06/11/2025	12:12:06.419	5		171.98
			5	171.98
			5	171.98
06/11/2025	12:10:53.644	235		171.90
			235	171.90
			225	171.90
			10	171.90
06/11/2025	12:10:51.052	1		171.94
			1	171.94
			1	171.94
06/11/2025	12:10:31.738	95		171.92
			95	171.92
			95	171.92
06/11/2025	12:10:14.736	6		171.96
			6	171.96
			6	171.96
06/11/2025	12:10:00.651	64		172.00
			64	172.00
			64	172.00
06/11/2025	12:09:49.799	1		172.04
			1	172.04
			1	172.04
06/11/2025	12:09:46.673	5		172.04
			5	172.04
			5	172.04
06/11/2025	12:09:17.568	250		172.02
			250	172.02
			250	172.02
06/11/2025	12:09:07.454	2		172.06
			2	172.06
			2	172.06
06/11/2025	12:09:04.540	18		172.02
			18	172.02
			18	172.02
06/11/2025	12:08:59.003	80		172.02
			80	172.02
			80	172.02
06/11/2025	12:08:07.416	106		171.92
			106	171.92
			106	171.92
06/11/2025	12:08:02.687	3		171.92
			3	171.92
			3	171.92
06/11/2025	12:07:51.348	50		172.02
			50	172.02
			50	172.02
06/11/2025	12:07:43.211	14		172.00
			14	172.00
			14	172.00
06/11/2025	12:07:29.904	1		172.02
			1	172.02
			1	172.02
06/11/2025	12:07:23.319	7		172.02
			7	172.02
			7	172.02
06/11/2025	12:06:50.783	3		172.02
			3	172.02
			3	172.02
06/11/2025	12:06:23.081	5		172.08
			5	172.08
			5	172.08
06/11/2025	12:06:15.849	100		172.08
			100	172.08
			100	172.08
06/11/2025	12:05:52.354	3		172.02
			3	172.02
			3	172.02
06/11/2025	12:05:52.065	50		172.10
			50	172.10
			50	172.10
06/11/2025	12:05:42.939	20		172.08
			20	172.08
			20	172.08
06/11/2025	12:05:06.650	200		172.00
			200	172.00
			200	172.00
06/11/2025	12:04:23.093	7		171.96
			7	171.96
			7	171.96
06/11/2025	12:03:48.223	180		172.00
			180	172.00
			180	172.00
06/11/2025	12:03:40.640	5		171.98
			5	171.98
			5	171.98
06/11/2025	12:03:16.188	15		171.92
			15	171.92
			15	171.92
06/11/2025	12:02:43.654	1		171.96
			1	171.96
			1	171.96
06/11/2025	12:02:24.994	10		171.88
			10	171.88
			10	171.88
06/11/2025	12:02:09.780	6		171.96
			6	171.96
			6	171.96
06/11/2025	12:01:55.341	134		171.96
			134	171.96
			134	171.96
06/11/2025	12:01:45.843	4		171.96
			4	171.96
			4	171.96
06/11/2025	12:01:42.931	35		171.90
			35	171.90
			35	171.90
06/11/2025	12:01:40.638	25		171.94
			25	171.94
			25	171.94
06/11/2025	12:01:19.298	15		171.90
			10	171.90
			15	171.90
			5	171.90
06/11/2025	12:01:14.316	13		171.92
			13	171.92
			13	171.92
06/11/2025	12:01:13.031	7		171.90
			7	171.90
			7	171.90
06/11/2025	12:00:59.383	6		171.98
			6	171.98
			6	171.98
06/11/2025	12:00:53.604	4		171.92
			4	171.92
			4	171.92
06/11/2025	12:00:48.373	300		171.92
			300	171.92
			300	171.92
06/11/2025	12:00:47.769	300		171.92
			300	171.92
			300	171.92
06/11/2025	12:00:47.267	300		171.92
			300	171.92
			300	171.92
06/11/2025	12:00:46.875	331		171.90
			331	171.90
			331	171.90
06/11/2025	12:00:45.409	500		171.90
			500	171.90
			500	171.90
06/11/2025	12:00:45.112	1 409		171.90
			500	171.90
			800	171.90
			1 409	171.90
			29	171.90
			50	171.90
			30	171.90
06/11/2025	12:00:05.913	500		171.88
			500	171.88
			500	171.88
06/11/2025	12:00:05.752	130		171.86
			130	171.86
			130	171.86
06/11/2025	11:59:50.853	8		171.94
			8	171.94
			8	171.94
06/11/2025	11:59:23.212	1		171.88
			1	171.88
			1	171.88
06/11/2025	11:58:46.826	4		172.00
			4	172.00
			4	172.00
06/11/2025	11:58:26.272	10		172.02
			10	172.02
			10	172.02
06/11/2025	11:58:24.356	1		171.96
			1	171.96
			1	171.96
06/11/2025	11:58:08.127	2		172.06
			2	172.06
			2	172.06
06/11/2025	11:57:56.905	1		172.04
			1	172.04
			1	172.04
06/11/2025	11:57:18.718	167		172.06
			167	172.06
			167	172.06
06/11/2025	11:57:02.600	98		172.16
			98	172.16
			98	172.16
06/11/2025	11:56:59.678	35		172.12
			35	172.12
			35	172.12
06/11/2025	11:56:46.339	20		172.04
			20	172.04
			20	172.04
06/11/2025	11:56:18.732	15		172.06
			15	172.06
			15	172.06
06/11/2025	11:55:54.747	20		171.98
			20	171.98
			20	171.98
06/11/2025	11:55:40.764	20		171.98
			20	171.98
			20	171.98
06/11/2025	11:55:23.956	8		172.08
			8	172.08
			8	172.08
06/11/2025	11:54:59.110	20		172.04
			20	172.04
			20	172.04
06/11/2025	11:54:56.439	50		171.96
			50	171.96
			50	171.96
06/11/2025	11:54:43.013	25		171.92
			25	171.92
			25	171.92
06/11/2025	11:54:13.233	250		172.04
			250	172.04
			250	172.04
06/11/2025	11:53:55.354	11		172.06
			11	172.06
			11	172.06
06/11/2025	11:53:55.196	50		172.00
			50	172.00
			50	172.00
06/11/2025	11:53:51.416	5		172.00
			5	172.00
			5	172.00
06/11/2025	11:53:45.915	3		172.00
			3	172.00
			3	172.00
06/11/2025	11:53:44.043	1		171.94
			1	171.94
			1	171.94
06/11/2025	11:53:39.239	15		171.90
			15	171.90
			15	171.90
06/11/2025	11:53:37.662	1		171.90
			1	171.90
			1	171.90
06/11/2025	11:53:31.197	100		171.86
			100	171.86
			100	171.86
06/11/2025	11:53:12.906	10		171.96
			10	171.96
			10	171.96
06/11/2025	11:52:43.459	1		172.08
			1	172.08
			1	172.08
06/11/2025	11:52:23.575	7		171.98
			7	171.98
			7	171.98
06/11/2025	11:51:22.039	5		171.96
			5	171.96
			5	171.96
06/11/2025	11:51:21.225	100		171.96
			100	171.96
			100	171.96
06/11/2025	11:51:13.435	49		171.92
			49	171.92
			49	171.92
06/11/2025	11:51:11.340	120		171.96
			120	171.96
			120	171.96
06/11/2025	11:51:00.398	135		171.90
			120	171.90
			135	171.90
			15	171.90
06/11/2025	11:50:47.422	6		171.84
			6	171.84
			6	171.84
06/11/2025	11:50:33.372	1		171.90
			1	171.90
			1	171.90
06/11/2025	11:50:33.114	3		171.84
			3	171.84
			3	171.84
06/11/2025	11:50:16.013	2		171.88
			2	171.88
			2	171.88
06/11/2025	11:50:12.787	5		171.80
			5	171.80
			5	171.80
06/11/2025	11:49:40.485	20		171.86
			20	171.86
			20	171.86
06/11/2025	11:49:19.915	40		171.82
			40	171.82
			40	171.82
06/11/2025	11:49:16.921	3		171.84
			3	171.84
			3	171.84
06/11/2025	11:49:10.872	100		171.80
			100	171.80
			100	171.80
06/11/2025	11:49:02.067	1		171.88
			1	171.88
			1	171.88
06/11/2025	11:49:01.948	1		171.88
			1	171.88
			1	171.88
06/11/2025	11:49:01.307	15		171.82
			15	171.82
			15	171.82
06/11/2025	11:48:52.715	5		171.90
			5	171.90
			5	171.90
06/11/2025	11:48:50.288	1		171.90
			1	171.90
			1	171.90
06/11/2025	11:48:40.672	233		171.82
			233	171.82
			233	171.82
06/11/2025	11:48:20.309	1		171.96
			1	171.96
			1	171.96
06/11/2025	11:48:13.842	10		171.86
			10	171.86
			10	171.86
06/11/2025	11:48:00.286	100		171.94
			100	171.94
			100	171.94
06/11/2025	11:47:49.319	2		171.84
			2	171.84
			2	171.84
06/11/2025	11:47:33.844	396		171.92
			396	171.92
			396	171.92
06/11/2025	11:47:11.106	1		171.92
			1	171.92
			1	171.92
06/11/2025	11:47:10.807	1		171.98
			1	171.98
			1	171.98
06/11/2025	11:47:02.122	10		172.00
			10	172.00
			10	172.00
06/11/2025	11:46:58.583	1		172.08
			1	172.08
			1	172.08
06/11/2025	11:46:54.082	1		172.08
			1	172.08
			1	172.08
06/11/2025	11:46:04.244	55		172.08
			55	172.08
			55	172.08
06/11/2025	11:45:36.834	40		172.00
			40	172.00
			40	172.00
06/11/2025	11:45:25.584	8		172.04
			8	172.04
			8	172.04
06/11/2025	11:45:08.727	2		172.02
			2	172.02
			2	172.02
06/11/2025	11:45:05.646	1		172.02
			1	172.02
			1	172.02
06/11/2025	11:44:23.113	20		172.06
			20	172.06
			20	172.06
06/11/2025	11:43:37.789	300		171.98
			300	171.98
			300	171.98
06/11/2025	11:43:02.781	3		171.84
			3	171.84
			3	171.84
06/11/2025	11:42:52.236	18		171.86
			18	171.86
			18	171.86
06/11/2025	11:42:42.672	12		171.94
			12	171.94
			12	171.94
06/11/2025	11:41:54.593	75		171.78
			75	171.78
			75	171.78
06/11/2025	11:41:53.342	99		171.80
			99	171.80
			99	171.80
06/11/2025	11:41:23.895	10		171.84
			10	171.84
			10	171.84
06/11/2025	11:41:17.648	7		171.82
			7	171.82
			7	171.82
06/11/2025	11:41:01.826	1		171.86
			1	171.86
			1	171.86
06/11/2025	11:40:55.709	30		171.82
			30	171.82
			30	171.82
06/11/2025	11:40:17.847	100		171.84
			100	171.84
			100	171.84
06/11/2025	11:39:41.689	3		171.80
			3	171.80
			3	171.80
06/11/2025	11:39:22.926	500		171.90
			500	171.90
			500	171.90
06/11/2025	11:39:11.223	1		171.86
			1	171.86
			1	171.86
06/11/2025	11:39:00.001	20		171.86
			20	171.86
			20	171.86
06/11/2025	11:38:45.479	2		171.94
			2	171.94
			2	171.94
06/11/2025	11:38:40.418	10		171.98
			10	171.98
			10	171.98
06/11/2025	11:38:01.219	1		172.02
			1	172.02
			1	172.02
06/11/2025	11:37:58.579	3		171.98
			3	171.98
			3	171.98
06/11/2025	11:37:32.360	1		172.08
			1	172.08
			1	172.08
06/11/2025	11:37:31.984	1		172.10
			1	172.10
			1	172.10
06/11/2025	11:37:06.459	12		172.14
			12	172.14
			12	172.14
06/11/2025	11:37:02.094	1		172.14
			1	172.14
			1	172.14
06/11/2025	11:36:24.153	5		172.12
			5	172.12
			5	172.12
06/11/2025	11:36:00.744	5		172.14
			5	172.14
			5	172.14
06/11/2025	11:35:53.624	1		172.18
			1	172.18
			1	172.18
06/11/2025	11:35:51.322	1		172.22
			1	172.22
			1	172.22
06/11/2025	11:35:40.685	2		172.14
			2	172.14
			2	172.14
06/11/2025	11:35:33.583	15		172.14
			15	172.14
			15	172.14
06/11/2025	11:35:32.783	3		172.08
			3	172.08
			3	172.08
06/11/2025	11:35:11.367	1		172.14
			1	172.14
			1	172.14
06/11/2025	11:35:10.296	58		172.14
			58	172.14
			58	172.14
06/11/2025	11:35:04.620	70		172.14
			70	172.14
			70	172.14
06/11/2025	11:34:52.539	25		172.22
			25	172.22
			25	172.22
06/11/2025	11:34:47.668	15		172.20
			15	172.20
			15	172.20
06/11/2025	11:34:33.742	3		172.20
			3	172.20
			3	172.20
06/11/2025	11:34:01.871	10		172.18
			10	172.18
			10	172.18
06/11/2025	11:33:38.320	60		172.22
			60	172.22
			60	172.22
06/11/2025	11:33:25.275	2		172.14
			2	172.14
			2	172.14
06/11/2025	11:33:16.101	232		172.08
			232	172.08
			232	172.08
06/11/2025	11:33:06.865	116		172.14
			116	172.14
			116	172.14
06/11/2025	11:32:47.897	20		172.20
			20	172.20
			20	172.20
06/11/2025	11:32:37.900	1		172.18
			1	172.18
			1	172.18
06/11/2025	11:32:35.187	100		172.14
			100	172.14
			100	172.14
06/11/2025	11:32:26.846	1		172.06
			1	172.06
			1	172.06
06/11/2025	11:32:04.822	1		172.12
			1	172.12
			1	172.12
06/11/2025	11:31:36.829	1		172.06
			1	172.06
			1	172.06
06/11/2025	11:31:36.731	50		172.06
			50	172.06
			50	172.06
06/11/2025	11:31:20.669	4		172.10
			4	172.10
			4	172.10
06/11/2025	11:31:15.986	1		172.10
			1	172.10
			1	172.10
06/11/2025	11:31:09.440	5		172.12
			4	172.12
			5	172.12
			1	172.12
06/11/2025	11:31:00.156	500		172.14
			500	172.14
			500	172.14
06/11/2025	11:30:44.938	20		172.06
			20	172.06
			20	172.06
06/11/2025	11:30:39.406	59		172.06
			59	172.06
			59	172.06
06/11/2025	11:30:37.347	24		172.02
			24	172.02
			24	172.02
06/11/2025	11:30:33.563	6		171.96
			6	171.96
			6	171.96
06/11/2025	11:30:24.147	200		172.02
			200	172.02
			200	172.02
06/11/2025	11:30:23.045	2		172.02
			2	172.02
			2	172.02
06/11/2025	11:30:06.091	6		172.10
			6	172.10
			6	172.10
06/11/2025	11:30:02.986	8		172.10
			8	172.10
			8	172.10
06/11/2025	11:29:46.542	1		172.04
			1	172.04
			1	172.04
06/11/2025	11:29:17.066	1		172.04
			1	172.04
			1	172.04
06/11/2025	11:29:13.771	8		172.08
			8	172.08
			8	172.08
06/11/2025	11:29:12.688	33		172.12
			33	172.12
			33	172.12
06/11/2025	11:29:07.882	10		172.12
			10	172.12
			10	172.12
06/11/2025	11:29:02.778	1		172.12
			1	172.12
			1	172.12
06/11/2025	11:28:41.887	4		172.10
			4	172.10
			4	172.10
06/11/2025	11:28:39.308	300		172.12
			300	172.12
			300	172.12
06/11/2025	11:28:29.989	18		172.12
			18	172.12
			18	172.12
06/11/2025	11:28:28.272	166		172.08
			116	172.08
			166	172.08
			50	172.08
06/11/2025	11:28:25.520	50		172.00
			11	172.00
			50	172.00
			12	172.00
			10	172.00
			5	172.00
			12	172.00
06/11/2025	11:28:25.147	490		171.98
			490	171.98
			326	171.98
			164	171.98
06/11/2025	11:28:05.037	500		171.98
			500	171.98
			500	171.98
06/11/2025	11:27:51.124	120		171.98
			120	171.98
			120	171.98
06/11/2025	11:27:50.849	24		171.96
			24	171.96
			24	171.96
06/11/2025	11:27:33.474	4		171.86
			4	171.86
			4	171.86
06/11/2025	11:27:11.980	50		171.94
			50	171.94
			50	171.94
06/11/2025	11:26:51.199	3		171.90
			3	171.90
			3	171.90
06/11/2025	11:26:39.534	5		171.86
			5	171.86
			5	171.86
06/11/2025	11:26:38.152	50		171.92
			50	171.92
			50	171.92
06/11/2025	11:26:37.150	15		171.86
			15	171.86
			15	171.86
06/11/2025	11:25:54.333	10		171.82
			10	171.82
			10	171.82
06/11/2025	11:25:34.388	500		171.86
			500	171.86
			500	171.86
06/11/2025	11:24:53.171	25		171.80
			25	171.80
			25	171.80
06/11/2025	11:24:50.438	10		171.74
			10	171.74
			10	171.74
06/11/2025	11:24:49.049	5		171.78
			5	171.78
			5	171.78
06/11/2025	11:24:33.590	34		171.78
			34	171.78
			34	171.78
06/11/2025	11:23:43.032	130		171.72
			130	171.72
			130	171.72
06/11/2025	11:23:34.225	500		171.74
			500	171.74
			500	171.74
06/11/2025	11:23:30.816	10		171.80
			10	171.80
			10	171.80
06/11/2025	11:23:22.044	15		171.80
			15	171.80
			15	171.80

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 759.00
Ask: 1 760.00
Volume: 51 041
+2.59%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 12:41:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice