Tradegate Exchange

Nvidia Corp.

1175

607

106.88

Date	Time	Volume	Order Volume	Price
12/05/2025	08:23:49.084	100		106.88
			100	106.88
			100	106.88
12/05/2025	08:23:46.769	5		106.88
			5	106.88
			5	106.88
12/05/2025	08:23:46.358	50		106.88
			50	106.88
			50	106.88
12/05/2025	08:23:42.200	30		106.90
			30	106.90
			30	106.90
12/05/2025	08:23:39.242	100		106.90
			100	106.90
			100	106.90
12/05/2025	08:23:24.704	35		106.76
			35	106.76
			35	106.76
12/05/2025	08:23:19.401	125		106.76
			1	106.76
			124	106.76
			125	106.76
12/05/2025	08:23:14.955	300		106.90
			300	106.90
			300	106.90
12/05/2025	08:23:13.381	5		106.90
			5	106.90
			5	106.90
12/05/2025	08:23:10.101	1 102		106.78
			5	106.78
			111	106.78
			475	106.78
			14	106.78
			445	106.78
			1 099	106.78
			3	106.78
			2	106.78
			50	106.78
12/05/2025	08:22:35.183	300		106.90
			300	106.90
			300	106.90
12/05/2025	08:22:31.783	30		106.90
			30	106.90
			30	106.90
12/05/2025	08:22:31.068	3		106.90
			3	106.90
			3	106.90
12/05/2025	08:22:21.810	90		106.80
			5	106.80
			90	106.80
			85	106.80
12/05/2025	08:22:20.666	20		106.90
			20	106.90
			20	106.90
12/05/2025	08:22:20.199	30		106.90
			30	106.90
			30	106.90
12/05/2025	08:22:18.215	10		106.90
			10	106.90
			10	106.90
12/05/2025	08:22:16.412	3		106.90
			3	106.90
			3	106.90
12/05/2025	08:22:15.613	187		106.90
			187	106.90
			187	106.90
12/05/2025	08:22:15.244	7		106.90
			7	106.90
			7	106.90
12/05/2025	08:22:15.053	5		106.90
			5	106.90
			5	106.90
12/05/2025	08:22:11.925	100		106.88
			100	106.88
			100	106.88
12/05/2025	08:22:09.235	2		106.90
			2	106.90
			2	106.90
12/05/2025	08:22:08.733	1		106.90
			1	106.90
			1	106.90
12/05/2025	08:22:03.700	2		106.90
			2	106.90
			2	106.90
12/05/2025	08:21:54.349	1 276		106.84
			1 276	106.84
			1 276	106.84
12/05/2025	08:21:49.107	368		106.82
			368	106.82
			263	106.82
			105	106.82
12/05/2025	08:21:41.017	100		106.82
			100	106.82
			100	106.82
12/05/2025	08:21:38.931	100		106.82
			100	106.82
			100	106.82
12/05/2025	08:21:34.380	2		106.80
			2	106.80
			2	106.80
12/05/2025	08:21:33.614	345		106.82
			20	106.82
			2	106.82
			300	106.82
			45	106.82
			100	106.82
			120	106.82
			3	106.82
			100	106.82
12/05/2025	08:21:03.231	186		106.82
			186	106.82
			186	106.82
12/05/2025	08:21:02.505	1		106.82
			1	106.82
			1	106.82
12/05/2025	08:21:00.418	70		106.82
			70	106.82
			70	106.82
12/05/2025	08:20:49.285	30		106.82
			30	106.82
			30	106.82
12/05/2025	08:20:35.700	300		106.82
			300	106.82
			300	106.82
12/05/2025	08:20:31.818	1		106.82
			1	106.82
			1	106.82
12/05/2025	08:20:23.534	65		106.82
			65	106.82
			65	106.82
12/05/2025	08:20:15.828	11		106.76
			11	106.76
			11	106.76
12/05/2025	08:20:13.034	253		106.80
			253	106.80
			253	106.80
12/05/2025	08:20:11.232	48		106.76
			48	106.76
			48	106.76
12/05/2025	08:20:04.358	203		106.76
			203	106.76
			203	106.76
12/05/2025	08:19:55.709	300		106.78
			300	106.78
			300	106.78
12/05/2025	08:19:51.084	42		106.78
			42	106.78
			42	106.78
12/05/2025	08:19:50.410	100		106.78
			100	106.78
			100	106.78
12/05/2025	08:19:44.620	15		106.78
			15	106.78
			15	106.78
12/05/2025	08:19:41.628	74		106.78
			74	106.78
			74	106.78
12/05/2025	08:19:41.024	200		106.78
			50	106.78
			150	106.78
			200	106.78
12/05/2025	08:19:38.263	38		106.78
			38	106.78
			38	106.78
12/05/2025	08:19:37.403	250		106.62
			250	106.62
			250	106.62
12/05/2025	08:19:32.677	10		106.78
			10	106.78
			10	106.78
12/05/2025	08:19:26.101	712		106.66
			711	106.66
			712	106.66
			1	106.66
12/05/2025	08:19:21.424	300		106.68
			300	106.68
			300	106.68
12/05/2025	08:19:15.787	10		106.68
			10	106.68
			10	106.68
12/05/2025	08:19:12.217	10		106.78
			10	106.78
			10	106.78
12/05/2025	08:19:09.936	200		106.68
			200	106.68
			200	106.68
12/05/2025	08:19:04.971	426		106.70
			426	106.70
			426	106.70
12/05/2025	08:19:01.520	300		106.68
			300	106.68
			300	106.68
12/05/2025	08:19:00.222	100		106.70
			100	106.70
			100	106.70
12/05/2025	08:18:57.310	40		106.70
			40	106.70
			30	106.70
			10	106.70
12/05/2025	08:18:41.849	300		106.68
			300	106.68
			280	106.68
			20	106.68
12/05/2025	08:18:36.461	8		106.68
			8	106.68
			8	106.68
12/05/2025	08:18:23.036	1 043		106.70
			1 010	106.70
			33	106.70
			1 043	106.70
12/05/2025	08:18:18.471	313		106.72
			8	106.72
			300	106.72
			5	106.72
			100	106.72
			213	106.72
12/05/2025	08:18:09.137	270		106.72
			270	106.72
			270	106.72
12/05/2025	08:18:07.186	5		106.72
			5	106.72
			5	106.72
12/05/2025	08:18:05.496	36		106.72
			36	106.72
			36	106.72
12/05/2025	08:18:04.752	300		106.72
			300	106.72
			300	106.72
12/05/2025	08:18:04.000	314		106.72
			300	106.72
			314	106.72
			14	106.72
12/05/2025	08:17:56.154	350		106.72
			50	106.72
			350	106.72
			300	106.72
12/05/2025	08:17:42.092	150		106.76
			100	106.76
			150	106.76
			50	106.76
12/05/2025	08:17:37.500	60		106.74
			60	106.74
			60	106.74
12/05/2025	08:17:37.232	5		106.74
			5	106.74
			5	106.74
12/05/2025	08:17:34.712	30		106.82
			30	106.82
			30	106.82
12/05/2025	08:17:11.681	280		106.70
			280	106.70
			250	106.70
			30	106.70
12/05/2025	08:17:09.009	300		106.76
			300	106.76
			300	106.76
12/05/2025	08:17:08.848	60		106.76
			60	106.76
			60	106.76
12/05/2025	08:17:04.307	482		106.80
			36	106.80
			300	106.80
			482	106.80
			93	106.80
			53	106.80
12/05/2025	08:16:58.032	350		106.84
			350	106.84
			50	106.84
			300	106.84
12/05/2025	08:16:48.515	390		106.88
			390	106.88
			390	106.88
12/05/2025	08:16:44.657	253		106.86
			251	106.86
			251	106.86
			2	106.86
			2	106.86
12/05/2025	08:16:38.209	300		106.84
			300	106.84
			300	106.84
12/05/2025	08:16:20.571	100		106.90
			100	106.90
			100	106.90
12/05/2025	08:16:08.738	400		106.90
			400	106.90
			300	106.90
			100	106.90
12/05/2025	08:15:39.930	300		106.92
			300	106.92
			300	106.92
12/05/2025	08:15:31.767	40		106.92
			40	106.92
			40	106.92
12/05/2025	08:15:22.973	10		106.82
			10	106.82
			10	106.82
12/05/2025	08:15:04.343	41		106.82
			41	106.82
			41	106.82
12/05/2025	08:15:03.927	20		106.82
			20	106.82
			20	106.82
12/05/2025	08:15:03.096	300		106.82
			300	106.82
			300	106.82
12/05/2025	08:14:59.430	300		106.82
			300	106.82
			300	106.82
12/05/2025	08:14:48.419	5		106.82
			5	106.82
			5	106.82
12/05/2025	08:14:38.793	727		106.90
			15	106.90
			712	106.90
			727	106.90
12/05/2025	08:14:38.603	1		106.98
			1	106.98
			1	106.98
12/05/2025	08:14:35.204	50		106.98
			50	106.98
			50	106.98
12/05/2025	08:14:31.961	5		106.98
			5	106.98
			5	106.98
12/05/2025	08:14:28.518	3		106.98
			3	106.98
			3	106.98
12/05/2025	08:14:16.796	13		106.96
			13	106.96
			13	106.96
12/05/2025	08:14:10.469	300		106.98
			300	106.98
			300	106.98
12/05/2025	08:14:08.626	265		106.96
			10	106.96
			265	106.96
			30	106.96
			225	106.96
12/05/2025	08:14:05.682	275		106.96
			275	106.96
			275	106.96
12/05/2025	08:14:01.649	20		106.98
			20	106.98
			20	106.98
12/05/2025	08:13:59.198	94		106.98
			94	106.98
			94	106.98
12/05/2025	08:13:55.801	296		106.96
			296	106.96
			296	106.96
12/05/2025	08:13:50.212	50		106.96
			50	106.96
			50	106.96
12/05/2025	08:13:49.443	10		106.96
			10	106.96
			10	106.96
12/05/2025	08:13:42.303	90		106.98
			90	106.98
			90	106.98
12/05/2025	08:13:38.244	150		106.98
			150	106.98
			150	106.98
12/05/2025	08:13:17.575	20		107.00
			20	107.00
			20	107.00
12/05/2025	08:13:16.712	68		106.96
			68	106.96
			68	106.96
12/05/2025	08:13:15.946	300		106.96
			300	106.96
			300	106.96
12/05/2025	08:13:14.898	400		106.96
			400	106.96
			100	106.96
			300	106.96
12/05/2025	08:13:11.413	2		106.96
			2	106.96
			2	106.96
12/05/2025	08:13:06.671	120		106.96
			45	106.96
			120	106.96
			50	106.96
			25	106.96
12/05/2025	08:13:06.640	200		106.98
			200	106.98
			200	106.98
12/05/2025	08:13:06.260	9		107.00
			9	107.00
			9	107.00
12/05/2025	08:13:01.508	250		107.00
			250	107.00
			250	107.00
12/05/2025	08:13:00.592	7		107.00
			7	107.00
			7	107.00
12/05/2025	08:12:53.839	852		107.00
			20	107.00
			12	107.00
			23	107.00
			167	107.00
			652	107.00
			40	107.00
			200	107.00
			200	107.00
			240	107.00
			100	107.00
			20	107.00
			30	107.00
12/05/2025	08:12:36.068	600		107.02
			600	107.02
			300	107.02
			300	107.02
12/05/2025	08:12:27.928	3		107.04
			3	107.04
			3	107.04
12/05/2025	08:12:13.410	20		107.04
			20	107.04
			20	107.04
12/05/2025	08:11:55.815	300		107.04
			300	107.04
			300	107.04
12/05/2025	08:11:55.387	94		107.04
			94	107.04
			94	107.04
12/05/2025	08:11:52.083	100		107.04
			100	107.04
			100	107.04
12/05/2025	08:11:51.748	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:11:51.448	275		107.04
			275	107.04
			275	107.04
12/05/2025	08:11:48.738	40		107.06
			40	107.06
			40	107.06
12/05/2025	08:11:48.161	7		107.06
			7	107.06
			7	107.06
12/05/2025	08:11:44.695	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:11:44.543	7		107.04
			7	107.04
			7	107.04
12/05/2025	08:11:43.990	9		107.04
			9	107.04
			9	107.04
12/05/2025	08:11:42.786	40		107.06
			40	107.06
			40	107.06
12/05/2025	08:11:40.373	12		107.06
			12	107.06
			12	107.06
12/05/2025	08:11:36.547	10		107.06
			10	107.06
			10	107.06
12/05/2025	08:11:30.913	83		107.06
			83	107.06
			83	107.06
12/05/2025	08:11:29.341	10		107.06
			10	107.06
			10	107.06
12/05/2025	08:11:20.509	100		107.02
			100	107.02
			100	107.02
12/05/2025	08:11:16.169	300		107.02
			300	107.02
			300	107.02
12/05/2025	08:11:14.621	20		107.06
			20	107.06
			20	107.06
12/05/2025	08:11:14.037	19		107.06
			19	107.06
			19	107.06
12/05/2025	08:11:11.799	20		107.06
			20	107.06
			20	107.06
12/05/2025	08:11:08.806	20		107.02
			20	107.02
			20	107.02
12/05/2025	08:11:08.459	300		107.02
			250	107.02
			50	107.02
			300	107.02
12/05/2025	08:11:08.305	80		107.06
			80	107.06
			80	107.06
12/05/2025	08:11:07.690	283		107.02
			283	107.02
			74	107.02
			209	107.02
12/05/2025	08:11:01.663	135		107.06
			135	107.06
			135	107.06
12/05/2025	08:10:55.889	25		107.06
			25	107.06
			25	107.06
12/05/2025	08:10:52.241	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:10:39.880	21		107.06
			21	107.06
			21	107.06
12/05/2025	08:10:36.887	15		107.06
			15	107.06
			15	107.06
12/05/2025	08:10:26.811	299		107.02
			299	107.02
			299	107.02
12/05/2025	08:10:24.104	20		107.06
			20	107.06
			20	107.06
12/05/2025	08:10:06.759	5		107.06
			5	107.06
			5	107.06
12/05/2025	08:10:03.945	10		107.06
			10	107.06
			10	107.06
12/05/2025	08:10:01.766	15		107.06
			15	107.06
			15	107.06
12/05/2025	08:10:01.187	3		107.02
			3	107.02
			3	107.02
12/05/2025	08:09:58.738	47		107.06
			47	107.06
			47	107.06
12/05/2025	08:09:54.717	21		107.02
			21	107.02
			21	107.02
12/05/2025	08:09:49.405	100		107.06
			100	107.06
			100	107.06
12/05/2025	08:09:46.419	20		107.02
			20	107.02
			20	107.02
12/05/2025	08:09:45.791	45		107.06
			45	107.06
			45	107.06
12/05/2025	08:09:44.726	15		107.02
			15	107.02
			15	107.02
12/05/2025	08:09:40.618	9		107.06
			9	107.06
			9	107.06
12/05/2025	08:09:36.997	264		107.02
			264	107.02
			264	107.02
12/05/2025	08:09:33.511	50		107.06
			50	107.06
			50	107.06
12/05/2025	08:09:33.002	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:09:32.887	2		107.06
			2	107.06
			2	107.06
12/05/2025	08:09:28.438	99		107.02
			99	107.02
			99	107.02
12/05/2025	08:09:25.023	300		107.02
			300	107.02
			300	107.02
12/05/2025	08:09:24.919	300		107.02
			300	107.02
			300	107.02
12/05/2025	08:09:22.968	28		107.06
			28	107.06
			28	107.06
12/05/2025	08:09:22.695	50		107.06
			50	107.06
			50	107.06
12/05/2025	08:09:16.476	10		107.06
			10	107.06
			10	107.06
12/05/2025	08:09:11.167	24		107.06
			24	107.06
			24	107.06
12/05/2025	08:09:03.155	150		107.06
			150	107.06
			150	107.06
12/05/2025	08:08:58.804	10		107.02
			10	107.02
			10	107.02
12/05/2025	08:08:58.145	11		107.02
			11	107.02
			11	107.02
12/05/2025	08:08:52.946	293		107.02
			254	107.02
			39	107.02
			293	107.02
12/05/2025	08:08:52.835	10		107.02
			10	107.02
			10	107.02
12/05/2025	08:08:39.650	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:08:35.523	1		107.02
			1	107.02
			1	107.02
12/05/2025	08:08:33.878	128		107.02
			128	107.02
			28	107.02
			100	107.02
12/05/2025	08:08:33.748	25		107.06
			25	107.06
			24	107.06
			1	107.06
12/05/2025	08:08:24.759	5		107.06
			5	107.06
			5	107.06
12/05/2025	08:08:19.638	58		107.06
			58	107.06
			58	107.06
12/05/2025	08:08:12.792	40		107.06
			40	107.06
			40	107.06
12/05/2025	08:08:09.089	266		107.06
			266	107.06
			266	107.06
12/05/2025	08:08:01.376	5		107.06
			5	107.06
			5	107.06
12/05/2025	08:08:00.115	1		107.02
			1	107.02
			1	107.02
12/05/2025	08:07:59.677	262		107.02
			262	107.02
			212	107.02
			50	107.02
12/05/2025	08:07:55.834	1		107.02
			1	107.02
			1	107.02
12/05/2025	08:07:49.720	10		107.02
			10	107.02
			10	107.02
12/05/2025	08:07:43.066	12		107.06
			12	107.06
			12	107.06
12/05/2025	08:07:42.765	30		107.06
			30	107.06
			30	107.06
12/05/2025	08:07:31.959	200		107.06
			200	107.06
			200	107.06
12/05/2025	08:07:29.211	10		107.06
			10	107.06
			10	107.06
12/05/2025	08:07:23.800	2		107.04
			2	107.04
			2	107.04
12/05/2025	08:07:23.500	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:07:22.627	12		107.06
			12	107.06
			12	107.06
12/05/2025	08:07:19.484	30		107.06
			30	107.06
			30	107.06
12/05/2025	08:07:15.118	90		107.06
			90	107.06
			90	107.06
12/05/2025	08:07:14.410	300		107.04
			300	107.04
			300	107.04
12/05/2025	08:07:13.544	20		107.04
			20	107.04
			20	107.04
12/05/2025	08:07:13.139	300		107.06
			300	107.06
			300	107.06
12/05/2025	08:07:13.052	300		107.04
			300	107.04
			300	107.04
12/05/2025	08:07:12.674	160		107.06
			160	107.06
			160	107.06
12/05/2025	08:07:12.346	293		107.04
			100	107.04
			84	107.04
			98	107.04
			11	107.04
			293	107.04
12/05/2025	08:07:06.499	10		107.08
			10	107.08
			10	107.08
12/05/2025	08:06:56.460	300		107.06
			300	107.06
			300	107.06
12/05/2025	08:06:49.934	10		107.06
			10	107.06
			10	107.06
12/05/2025	08:06:49.023	15		107.08
			15	107.08
			15	107.08
12/05/2025	08:06:47.293	215		107.08
			22	107.08
			193	107.08
			15	107.08
			200	107.08
12/05/2025	08:06:43.245	300		107.08
			300	107.08
			300	107.08
12/05/2025	08:06:41.727	10		107.08
			10	107.08
			10	107.08
12/05/2025	08:06:40.968	4		107.06
			4	107.06
			4	107.06
12/05/2025	08:06:39.542	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:06:37.933	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:06:35.418	11		107.08
			11	107.08
			11	107.08
12/05/2025	08:06:35.158	20		107.08
			20	107.08
			20	107.08
12/05/2025	08:06:34.375	5		107.08
			5	107.08
			5	107.08
12/05/2025	08:06:32.127	300		107.06
			300	107.06
			300	107.06
12/05/2025	08:06:24.740	15		107.08
			15	107.08
			15	107.08
12/05/2025	08:06:20.467	202		107.06
			202	107.06
			202	107.06
12/05/2025	08:06:20.319	3		107.08
			3	107.08
			3	107.08
12/05/2025	08:06:19.720	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:06:19.566	181		107.06
			181	107.06
			181	107.06
12/05/2025	08:06:16.696	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:06:13.978	3		107.08
			3	107.08
			3	107.08
12/05/2025	08:06:11.676	13		107.08
			13	107.08
			13	107.08
12/05/2025	08:06:10.126	25		107.08
			25	107.08
			25	107.08
12/05/2025	08:06:05.980	299		107.08
			299	107.08
			299	107.08
12/05/2025	08:06:02.897	301		107.08
			301	107.08
			1	107.08
			300	107.08
12/05/2025	08:06:02.791	511		107.08
			72	107.08
			76	107.08
			300	107.08
			63	107.08
			511	107.08
12/05/2025	08:06:01.041	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:05:53.110	300		107.06
			300	107.06
			178	107.06
			122	107.06
12/05/2025	08:05:50.596	13		107.06
			13	107.06
			13	107.06
12/05/2025	08:05:47.666	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:05:44.141	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:05:43.938	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:05:38.411	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:05:36.399	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:05:36.046	16		107.08
			16	107.08
			16	107.08
12/05/2025	08:05:35.106	140		107.08
			140	107.08
			140	107.08
12/05/2025	08:05:33.841	10		107.08
			10	107.08
			10	107.08
12/05/2025	08:05:32.978	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:05:32.802	4		107.08
			4	107.08
			4	107.08
12/05/2025	08:05:29.537	232		107.08
			1	107.08
			19	107.08
			1	107.08
			11	107.08
			220	107.08
			12	107.08
			200	107.08
12/05/2025	08:05:16.787	70		107.06
			70	107.06
			70	107.06
12/05/2025	08:05:15.464	8		107.08
			8	107.08
			8	107.08
12/05/2025	08:05:10.369	8		107.06
			8	107.06
			8	107.06
12/05/2025	08:05:02.326	203		107.06
			203	107.06
			203	107.06
12/05/2025	08:04:51.340	258		107.06
			55	107.06
			258	107.06
			203	107.06
12/05/2025	08:04:45.749	214		107.06
			214	107.06
			214	107.06
12/05/2025	08:04:34.011	1		107.08
			1	107.08
			1	107.08
12/05/2025	08:04:26.668	251		107.06
			251	107.06
			48	107.06
			203	107.06
12/05/2025	08:04:26.378	100		107.08
			100	107.08
			100	107.08
12/05/2025	08:04:25.664	400		107.06
			400	107.06
			200	107.06
			200	107.06
12/05/2025	08:04:25.544	54		107.06
			54	107.06
			54	107.06
12/05/2025	08:04:19.674	30		107.08
			30	107.08
			30	107.08
12/05/2025	08:04:18.430	20		107.06
			20	107.06
			20	107.06
12/05/2025	08:04:14.243	1		107.06
			1	107.06
			1	107.06
12/05/2025	08:04:13.090	185		107.08
			185	107.08
			185	107.08
12/05/2025	08:04:12.692	114		107.08
			24	107.08
			114	107.08
			90	107.08
12/05/2025	08:04:08.568	384		107.08
			153	107.08
			1	107.08
			350	107.08
			230	107.08
			34	107.08
12/05/2025	08:03:59.903	300		107.08
			300	107.08
			300	107.08
12/05/2025	08:03:59.302	15		107.08
			15	107.08
			15	107.08
12/05/2025	08:03:55.479	3		107.08
			3	107.08
			3	107.08
12/05/2025	08:03:53.775	266		107.02
			266	107.02
			266	107.02
12/05/2025	08:03:47.717	1 030		107.08
			62	107.08
			878	107.08
			30	107.08
			1 000	107.08
			89	107.08
			1	107.08
12/05/2025	08:03:33.925	120		107.08
			120	107.08
			120	107.08
12/05/2025	08:03:30.555	20		107.08
			20	107.08
			20	107.08
12/05/2025	08:03:25.167	235		107.08
			57	107.08
			12	107.08
			24	107.08
			208	107.08
			3	107.08
			47	107.08
			94	107.08
			25	107.08
12/05/2025	08:02:57.627	281		107.10
			281	107.10
			281	107.10
12/05/2025	08:02:54.073	7		107.10
			7	107.10
			7	107.10
12/05/2025	08:02:50.887	1		107.10
			1	107.10
			1	107.10
12/05/2025	08:02:45.353	1		107.10
			1	107.10
			1	107.10
12/05/2025	08:02:43.658	80		107.10
			80	107.10
			80	107.10
12/05/2025	08:02:36.263	15		107.06
			15	107.06
			15	107.06
12/05/2025	08:02:27.918	150		107.06
			100	107.06
			150	107.06
			50	107.06
12/05/2025	08:02:23.418	159		107.08
			123	107.08
			36	107.08
			159	107.08
12/05/2025	08:02:19.281	60		107.10
			60	107.10
			60	107.10
12/05/2025	08:02:15.837	120		107.10
			120	107.10
			23	107.10
			3	107.10
			47	107.10
			47	107.10
12/05/2025	08:02:05.548	50		107.10
			50	107.10
			50	107.10
12/05/2025	08:02:05.405	28		107.10
			28	107.10
			17	107.10
			1	107.10
			10	107.10
12/05/2025	08:01:47.183	299		107.08
			299	107.08
			299	107.08
12/05/2025	08:01:46.564	225		107.08
			225	107.08
			225	107.08
12/05/2025	08:01:40.095	46		107.14
			46	107.14
			46	107.14
12/05/2025	08:01:38.753	26		107.08
			26	107.08
			26	107.08
12/05/2025	08:01:38.556	10		107.14
			10	107.14
			10	107.14
12/05/2025	08:01:36.703	28		107.14
			28	107.14
			28	107.14
12/05/2025	08:01:33.169	16		107.14
			16	107.14
			16	107.14
12/05/2025	08:01:31.656	79		107.14
			79	107.14
			79	107.14
12/05/2025	08:01:28.041	5		107.14
			5	107.14
			5	107.14
12/05/2025	08:01:25.390	15		107.14
			15	107.14
			15	107.14
12/05/2025	08:01:23.806	30		107.14
			30	107.14
			30	107.14
12/05/2025	08:01:20.805	42		107.08
			42	107.08
			42	107.08
12/05/2025	08:01:14.480	110		107.10
			110	107.10
			110	107.10
12/05/2025	08:01:14.360	300		107.12
			300	107.12
			300	107.12
12/05/2025	08:01:11.148	60		107.14
			60	107.14
			60	107.14
12/05/2025	08:01:10.333	24		107.08
			24	107.08
			24	107.08

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: 1 633.50
Ask: 1 640.00
Volume: 25 923
-3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 08:25:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice