Tradegate Exchange

Nvidia Corp.

4467

3399

145.16

Date	Time	Volume	Order Volume	Price
02/09/2025	19:25:37.246	10		145.16
			10	145.16
			10	145.16
02/09/2025	19:25:10.341	10		145.08
			10	145.08
			10	145.08
02/09/2025	19:25:03.402	3		145.06
			3	145.06
			3	145.06
02/09/2025	19:24:59.518	10		145.10
			10	145.10
			10	145.10
02/09/2025	19:24:39.873	20		145.14
			20	145.14
			20	145.14
02/09/2025	19:24:31.999	3		145.18
			3	145.18
			3	145.18
02/09/2025	19:24:14.090	20		145.06
			20	145.06
			20	145.06
02/09/2025	19:23:53.836	490		145.00
			250	145.00
			20	145.00
			490	145.00
			220	145.00
02/09/2025	19:23:14.778	10		144.90
			10	144.90
			10	144.90
02/09/2025	19:22:32.798	7		144.94
			7	144.94
			7	144.94
02/09/2025	19:22:22.902	1		144.96
			1	144.96
			1	144.96
02/09/2025	19:22:22.028	50		144.90
			50	144.90
			50	144.90
02/09/2025	19:22:18.080	35		144.96
			35	144.96
			35	144.96
02/09/2025	19:22:10.740	4		144.88
			4	144.88
			4	144.88
02/09/2025	19:22:09.451	74		144.96
			74	144.96
			74	144.96
02/09/2025	19:22:08.867	70		144.96
			70	144.96
			70	144.96
02/09/2025	19:21:49.994	1		144.98
			1	144.98
			1	144.98
02/09/2025	19:21:37.418	1		144.88
			1	144.88
			1	144.88
02/09/2025	19:21:32.940	60		144.90
			60	144.90
			60	144.90
02/09/2025	19:20:27.331	9		144.90
			9	144.90
			9	144.90
02/09/2025	19:20:19.085	41		144.80
			41	144.80
			41	144.80
02/09/2025	19:19:53.029	140		144.66
			140	144.66
			140	144.66
02/09/2025	19:19:42.072	38		144.64
			38	144.64
			38	144.64
02/09/2025	19:19:38.927	100		144.64
			100	144.64
			100	144.64
02/09/2025	19:19:37.247	10		144.70
			10	144.70
			10	144.70
02/09/2025	19:17:42.047	1		144.60
			1	144.60
			1	144.60
02/09/2025	19:17:35.305	10		144.62
			10	144.62
			10	144.62
02/09/2025	19:17:08.454	10		144.56
			10	144.56
			10	144.56
02/09/2025	19:16:57.366	10		144.62
			10	144.62
			10	144.62
02/09/2025	19:16:38.501	10		144.66
			10	144.66
			10	144.66
02/09/2025	19:16:15.464	10		144.70
			10	144.70
			10	144.70
02/09/2025	19:15:56.513	10		144.72
			10	144.72
			10	144.72
02/09/2025	19:15:32.245	3		144.64
			3	144.64
			3	144.64
02/09/2025	19:15:14.432	1		144.68
			1	144.68
			1	144.68
02/09/2025	19:15:06.488	60		144.52
			60	144.52
			60	144.52
02/09/2025	19:15:05.247	1 366		144.52
			4	144.52
			1	144.52
			4	144.52
			1	144.52
			1 356	144.52
			1 366	144.52
02/09/2025	19:13:50.795	27		144.60
			20	144.60
			7	144.60
			27	144.60
02/09/2025	19:13:43.321	70		144.64
			70	144.64
			70	144.64
02/09/2025	19:13:41.621	16		144.72
			16	144.72
			16	144.72
02/09/2025	19:13:35.271	10		144.74
			10	144.74
			10	144.74
02/09/2025	19:13:18.352	10		144.66
			10	144.66
			10	144.66
02/09/2025	19:13:10.145	1		144.72
			1	144.72
			1	144.72
02/09/2025	19:13:05.372	100		144.70
			100	144.70
			100	144.70
02/09/2025	19:13:01.889	20		144.70
			20	144.70
			20	144.70
02/09/2025	19:12:43.704	610		144.64
			610	144.64
			610	144.64
02/09/2025	19:12:20.075	1 300		144.66
			1 300	144.66
			1 300	144.66
02/09/2025	19:12:03.326	4		144.64
			4	144.64
			4	144.64
02/09/2025	19:11:48.234	1		144.74
			1	144.74
			1	144.74
02/09/2025	19:11:42.357	500		144.70
			500	144.70
			500	144.70
02/09/2025	19:11:42.269	65		144.70
			65	144.70
			65	144.70
02/09/2025	19:11:41.897	4		144.76
			4	144.76
			4	144.76
02/09/2025	19:11:39.982	1		144.80
			1	144.80
			1	144.80
02/09/2025	19:11:33.021	15		144.82
			15	144.82
			15	144.82
02/09/2025	19:11:29.253	20		144.74
			20	144.74
			20	144.74
02/09/2025	19:10:01.397	100		144.96
			100	144.96
			100	144.96
02/09/2025	19:09:22.701	200		144.96
			200	144.96
			200	144.96
02/09/2025	19:09:20.774	301		144.96
			62	144.96
			1	144.96
			25	144.96
			50	144.96
			50	144.96
			300	144.96
			10	144.96
			104	144.96
02/09/2025	19:09:10.814	400		145.02
			400	145.02
			400	145.02
02/09/2025	19:08:53.326	72		145.02
			72	145.02
			72	145.02
02/09/2025	19:08:49.898	2		145.08
			2	145.08
			2	145.08
02/09/2025	19:08:35.519	1		145.10
			1	145.10
			1	145.10
02/09/2025	19:08:33.502	1		145.10
			1	145.10
			1	145.10
02/09/2025	19:08:29.563	9		145.12
			9	145.12
			9	145.12
02/09/2025	19:08:18.654	10		145.16
			10	145.16
			10	145.16
02/09/2025	19:07:44.737	6		145.12
			6	145.12
			6	145.12
02/09/2025	19:07:43.814	16		145.18
			16	145.18
			16	145.18
02/09/2025	19:06:52.663	100		145.18
			100	145.18
			100	145.18
02/09/2025	19:06:42.105	7		145.20
			7	145.20
			7	145.20
02/09/2025	19:06:35.054	1		145.18
			1	145.18
			1	145.18
02/09/2025	19:06:25.345	5		145.12
			5	145.12
			5	145.12
02/09/2025	19:06:23.577	4		145.10
			4	145.10
			4	145.10
02/09/2025	19:06:10.704	1		145.12
			1	145.12
			1	145.12
02/09/2025	19:06:07.702	19		145.16
			19	145.16
			19	145.16
02/09/2025	19:06:06.762	110		145.16
			110	145.16
			110	145.16
02/09/2025	19:05:58.289	26		145.14
			26	145.14
			26	145.14
02/09/2025	19:05:24.407	8		145.12
			8	145.12
			8	145.12
02/09/2025	19:05:19.120	1		145.16
			1	145.16
			1	145.16
02/09/2025	19:04:26.426	180		145.26
			180	145.26
			180	145.26
02/09/2025	19:03:54.450	1		145.22
			1	145.22
			1	145.22
02/09/2025	19:03:38.750	10		145.24
			10	145.24
			10	145.24
02/09/2025	19:03:32.013	1		145.22
			1	145.22
			1	145.22
02/09/2025	19:03:13.317	11		145.16
			11	145.16
			11	145.16
02/09/2025	19:02:59.711	20		145.22
			20	145.22
			20	145.22
02/09/2025	19:02:50.051	1		145.26
			1	145.26
			1	145.26
02/09/2025	19:01:50.564	15		145.18
			15	145.18
			15	145.18
02/09/2025	19:01:31.162	1		145.16
			1	145.16
			1	145.16
02/09/2025	19:01:29.750	7		145.10
			7	145.10
			7	145.10
02/09/2025	19:00:26.654	2		145.12
			2	145.12
			2	145.12
02/09/2025	19:00:07.363	100		145.04
			100	145.04
			100	145.04
02/09/2025	19:00:07.115	280		145.10
			280	145.10
			280	145.10
02/09/2025	18:59:32.381	35		145.16
			35	145.16
			35	145.16
02/09/2025	18:59:27.170	1		145.10
			1	145.10
			1	145.10
02/09/2025	18:59:25.914	30		145.10
			30	145.10
			30	145.10
02/09/2025	18:59:04.079	10		145.14
			10	145.14
			10	145.14
02/09/2025	18:58:46.433	2		145.10
			2	145.10
			2	145.10
02/09/2025	18:58:37.052	1		145.10
			1	145.10
			1	145.10
02/09/2025	18:58:32.428	112		145.06
			112	145.06
			112	145.06
02/09/2025	18:58:22.931	6		145.08
			6	145.08
			6	145.08
02/09/2025	18:58:13.103	510		145.10
			510	145.10
			510	145.10
02/09/2025	18:58:09.858	350		145.12
			350	145.12
			350	145.12
02/09/2025	18:58:05.308	717		145.14
			717	145.14
			717	145.14
02/09/2025	18:58:04.000	20		145.14
			20	145.14
			20	145.14
02/09/2025	18:57:56.805	1		145.20
			1	145.20
			1	145.20
02/09/2025	18:57:54.788	100		145.18
			100	145.18
			100	145.18
02/09/2025	18:57:52.790	200		145.16
			200	145.16
			200	145.16
02/09/2025	18:57:51.261	100		145.12
			100	145.12
			100	145.12
02/09/2025	18:57:29.141	25		145.14
			25	145.14
			25	145.14
02/09/2025	18:57:27.802	10		145.08
			10	145.08
			10	145.08
02/09/2025	18:57:17.833	125		145.12
			125	145.12
			125	145.12
02/09/2025	18:57:12.328	2		145.12
			2	145.12
			2	145.12
02/09/2025	18:57:10.490	800		145.16
			800	145.16
			800	145.16
02/09/2025	18:56:41.880	14		145.10
			14	145.10
			14	145.10
02/09/2025	18:56:39.487	21		145.10
			21	145.10
			21	145.10
02/09/2025	18:56:39.307	365		145.10
			365	145.10
			365	145.10
02/09/2025	18:56:29.800	25		145.12
			25	145.12
			25	145.12
02/09/2025	18:56:16.519	150		145.12
			150	145.12
			150	145.12
02/09/2025	18:56:02.935	35		145.02
			35	145.02
			35	145.02
02/09/2025	18:56:02.820	96		145.00
			96	145.00
			96	145.00
02/09/2025	18:56:01.537	1 300		145.00
			1 300	145.00
			80	145.00
			1 162	145.00
			38	145.00
			20	145.00
02/09/2025	18:55:55.733	1 300		145.00
			1 300	145.00
			1 300	145.00
02/09/2025	18:55:52.255	400		145.00
			400	145.00
			400	145.00
02/09/2025	18:55:22.268	60		145.00
			18	145.00
			60	145.00
			42	145.00
02/09/2025	18:54:47.200	10		144.90
			10	144.90
			10	144.90
02/09/2025	18:54:44.071	8		144.94
			8	144.94
			8	144.94
02/09/2025	18:54:43.046	7		144.90
			7	144.90
			7	144.90
02/09/2025	18:54:21.136	42		144.80
			42	144.80
			42	144.80
02/09/2025	18:54:09.001	230		144.86
			230	144.86
			230	144.86
02/09/2025	18:54:02.661	150		144.92
			150	144.92
			150	144.92
02/09/2025	18:53:56.870	49		144.96
			49	144.96
			49	144.96
02/09/2025	18:53:49.649	23		144.84
			23	144.84
			23	144.84
02/09/2025	18:52:51.498	11		144.88
			11	144.88
			11	144.88
02/09/2025	18:52:45.470	30		144.84
			30	144.84
			30	144.84
02/09/2025	18:52:38.560	4		144.92
			4	144.92
			4	144.92
02/09/2025	18:52:36.986	1		144.86
			1	144.86
			1	144.86
02/09/2025	18:52:31.753	40		144.92
			40	144.92
			40	144.92
02/09/2025	18:52:23.379	115		144.84
			115	144.84
			115	144.84
02/09/2025	18:52:03.263	40		144.82
			40	144.82
			40	144.82
02/09/2025	18:51:53.874	5		144.78
			5	144.78
			5	144.78
02/09/2025	18:51:52.476	5		144.76
			5	144.76
			5	144.76
02/09/2025	18:50:52.487	40		144.70
			40	144.70
			40	144.70
02/09/2025	18:50:45.373	10		144.70
			10	144.70
			10	144.70
02/09/2025	18:50:44.539	10		144.64
			10	144.64
			10	144.64
02/09/2025	18:50:32.120	3		144.62
			3	144.62
			3	144.62
02/09/2025	18:50:32.038	7		144.68
			7	144.68
			7	144.68
02/09/2025	18:50:27.542	1		144.66
			1	144.66
			1	144.66
02/09/2025	18:50:00.670	55		144.64
			55	144.64
			55	144.64
02/09/2025	18:49:45.574	15		144.72
			15	144.72
			15	144.72
02/09/2025	18:49:35.093	20		144.60
			20	144.60
			20	144.60
02/09/2025	18:49:31.864	15		144.64
			15	144.64
			15	144.64
02/09/2025	18:49:28.905	72		144.58
			72	144.58
			72	144.58
02/09/2025	18:49:17.694	3		144.64
			3	144.64
			3	144.64
02/09/2025	18:48:49.423	2		144.58
			2	144.58
			2	144.58
02/09/2025	18:48:40.764	21		144.68
			21	144.68
			21	144.68
02/09/2025	18:48:29.950	10		144.64
			10	144.64
			10	144.64
02/09/2025	18:48:25.866	199		144.64
			199	144.64
			199	144.64
02/09/2025	18:48:21.861	1		144.74
			1	144.74
			1	144.74
02/09/2025	18:48:09.319	50		144.66
			50	144.66
			50	144.66
02/09/2025	18:48:07.829	20		144.74
			20	144.74
			20	144.74
02/09/2025	18:48:04.975	4		144.72
			4	144.72
			1	144.72
			3	144.72
02/09/2025	18:47:58.213	2		144.82
			2	144.82
			2	144.82
02/09/2025	18:47:34.121	8		144.80
			8	144.80
			8	144.80
02/09/2025	18:47:23.693	1		144.84
			1	144.84
			1	144.84
02/09/2025	18:47:10.204	6		144.82
			6	144.82
			6	144.82
02/09/2025	18:46:46.362	50		144.70
			50	144.70
			50	144.70
02/09/2025	18:46:40.318	8		144.76
			8	144.76
			8	144.76
02/09/2025	18:46:39.155	50		144.70
			50	144.70
			50	144.70
02/09/2025	18:45:47.415	34		144.66
			34	144.66
			34	144.66
02/09/2025	18:45:29.928	15		144.74
			15	144.74
			15	144.74
02/09/2025	18:45:15.910	10		144.70
			10	144.70
			10	144.70
02/09/2025	18:45:12.210	50		144.72
			50	144.72
			50	144.72
02/09/2025	18:45:11.648	15		144.74
			15	144.74
			15	144.74
02/09/2025	18:45:03.383	100		144.68
			100	144.68
			100	144.68
02/09/2025	18:44:59.804	140		144.70
			110	144.70
			30	144.70
			140	144.70
02/09/2025	18:44:59.673	8		144.70
			8	144.70
			8	144.70
02/09/2025	18:44:47.238	70		144.66
			70	144.66
			70	144.66
02/09/2025	18:44:34.978	100		144.60
			100	144.60
			100	144.60
02/09/2025	18:44:15.100	10		144.64
			10	144.64
			10	144.64
02/09/2025	18:44:01.840	3		144.56
			3	144.56
			3	144.56
02/09/2025	18:43:52.307	5		144.72
			5	144.72
			5	144.72
02/09/2025	18:43:29.638	45		144.72
			45	144.72
			45	144.72
02/09/2025	18:43:28.446	7		144.78
			7	144.78
			7	144.78
02/09/2025	18:43:20.674	4		144.76
			4	144.76
			4	144.76
02/09/2025	18:43:19.262	10		144.70
			10	144.70
			10	144.70
02/09/2025	18:43:14.099	10		144.76
			10	144.76
			10	144.76
02/09/2025	18:42:31.128	15		144.64
			15	144.64
			15	144.64
02/09/2025	18:42:27.580	1		144.72
			1	144.72
			1	144.72
02/09/2025	18:42:23.286	14		144.70
			14	144.70
			14	144.70
02/09/2025	18:42:12.453	2		144.68
			2	144.68
			2	144.68
02/09/2025	18:42:10.875	18		144.70
			18	144.70
			18	144.70
02/09/2025	18:42:08.853	4		144.64
			4	144.64
			4	144.64
02/09/2025	18:42:04.604	200		144.64
			200	144.64
			200	144.64
02/09/2025	18:41:52.856	25		144.58
			25	144.58
			25	144.58
02/09/2025	18:41:42.222	68		144.64
			68	144.64
			68	144.64
02/09/2025	18:41:25.782	100		144.62
			100	144.62
			100	144.62
02/09/2025	18:41:23.202	20		144.54
			20	144.54
			20	144.54
02/09/2025	18:40:31.275	64		144.42
			64	144.42
			64	144.42
02/09/2025	18:40:13.242	1		144.46
			1	144.46
			1	144.46
02/09/2025	18:39:56.806	15		144.30
			15	144.30
			15	144.30
02/09/2025	18:39:52.310	95		144.28
			95	144.28
			95	144.28
02/09/2025	18:39:52.217	1		144.34
			1	144.34
			1	144.34
02/09/2025	18:39:39.441	2		144.38
			2	144.38
			2	144.38
02/09/2025	18:39:31.598	3		144.28
			3	144.28
			3	144.28
02/09/2025	18:39:29.997	7		144.30
			7	144.30
			7	144.30
02/09/2025	18:39:24.655	2		144.26
			2	144.26
			2	144.26
02/09/2025	18:39:17.328	47		144.18
			47	144.18
			47	144.18
02/09/2025	18:38:52.681	5		144.36
			5	144.36
			5	144.36
02/09/2025	18:38:40.020	1		144.36
			1	144.36
			1	144.36
02/09/2025	18:38:22.190	1		144.40
			1	144.40
			1	144.40
02/09/2025	18:38:18.418	8		144.42
			8	144.42
			8	144.42
02/09/2025	18:38:11.424	2		144.44
			2	144.44
			2	144.44
02/09/2025	18:37:56.477	35		144.50
			35	144.50
			35	144.50
02/09/2025	18:37:43.593	100		144.54
			100	144.54
			100	144.54
02/09/2025	18:37:43.513	10		144.56
			10	144.56
			10	144.56
02/09/2025	18:37:35.435	10		144.56
			10	144.56
			10	144.56
02/09/2025	18:37:29.037	600		144.66
			600	144.66
			600	144.66
02/09/2025	18:37:20.676	580		144.64
			580	144.64
			580	144.64
02/09/2025	18:37:10.327	324		144.64
			324	144.64
			324	144.64
02/09/2025	18:37:05.663	14		144.58
			14	144.58
			14	144.58
02/09/2025	18:37:04.582	5		144.64
			5	144.64
			5	144.64
02/09/2025	18:36:53.355	1		144.56
			1	144.56
			1	144.56
02/09/2025	18:36:39.938	150		144.54
			150	144.54
			150	144.54
02/09/2025	18:36:33.525	7		144.48
			7	144.48
			7	144.48
02/09/2025	18:36:30.710	121		144.56
			121	144.56
			121	144.56
02/09/2025	18:36:22.498	9		144.62
			9	144.62
			9	144.62
02/09/2025	18:36:16.316	42		144.58
			42	144.58
			42	144.58
02/09/2025	18:36:16.215	10		144.64
			10	144.64
			10	144.64
02/09/2025	18:36:05.663	35		144.52
			35	144.52
			35	144.52
02/09/2025	18:36:04.661	20		144.50
			20	144.50
			20	144.50
02/09/2025	18:36:01.843	10		144.54
			10	144.54
			10	144.54
02/09/2025	18:35:43.883	100		144.44
			100	144.44
			100	144.44
02/09/2025	18:35:27.653	16		144.44
			16	144.44
			16	144.44
02/09/2025	18:35:26.051	17		144.38
			17	144.38
			17	144.38
02/09/2025	18:35:12.869	13		144.40
			13	144.40
			13	144.40
02/09/2025	18:35:07.393	1		144.44
			1	144.44
			1	144.44
02/09/2025	18:34:44.758	1		144.44
			1	144.44
			1	144.44
02/09/2025	18:34:43.682	3		144.44
			3	144.44
			3	144.44
02/09/2025	18:34:13.831	25		144.36
			25	144.36
			25	144.36
02/09/2025	18:33:46.395	35		144.38
			35	144.38
			35	144.38
02/09/2025	18:33:38.507	100		144.38
			100	144.38
			100	144.38
02/09/2025	18:33:22.478	930		144.32
			30	144.32
			930	144.32
			900	144.32
02/09/2025	18:33:16.355	1 300		144.30
			1 300	144.30
			1 300	144.30
02/09/2025	18:33:08.854	1 300		144.32
			1 300	144.32
			1 300	144.32
02/09/2025	18:33:04.538	66		144.32
			66	144.32
			66	144.32
02/09/2025	18:32:47.449	30		144.30
			30	144.30
			30	144.30
02/09/2025	18:32:45.118	30		144.26
			30	144.26
			30	144.26
02/09/2025	18:32:35.714	50		144.34
			50	144.34
			50	144.34
02/09/2025	18:32:33.449	3		144.24
			3	144.24
			3	144.24
02/09/2025	18:32:05.889	1		144.40
			1	144.40
			1	144.40
02/09/2025	18:32:03.571	1		144.38
			1	144.38
			1	144.38
02/09/2025	18:32:03.128	44		144.32
			44	144.32
			44	144.32
02/09/2025	18:31:40.505	15		144.22
			15	144.22
			15	144.22
02/09/2025	18:31:39.646	15		144.24
			15	144.24
			15	144.24
02/09/2025	18:31:30.129	3		144.28
			3	144.28
			3	144.28
02/09/2025	18:31:03.612	15		144.22
			15	144.22
			15	144.22
02/09/2025	18:30:51.353	50		144.16
			50	144.16
			50	144.16
02/09/2025	18:30:33.419	7		144.18
			7	144.18
			7	144.18
02/09/2025	18:30:22.401	100		144.16
			100	144.16
			100	144.16
02/09/2025	18:29:29.038	84		144.20
			84	144.20
			84	144.20
02/09/2025	18:29:20.986	4		144.26
			4	144.26
			4	144.26
02/09/2025	18:28:41.227	20		144.30
			20	144.30
			20	144.30
02/09/2025	18:28:36.113	4		144.24
			4	144.24
			4	144.24
02/09/2025	18:28:20.556	5		144.30
			5	144.30
			5	144.30
02/09/2025	18:28:10.938	2		144.32
			2	144.32
			2	144.32
02/09/2025	18:28:05.484	150		144.34
			150	144.34
			150	144.34
02/09/2025	18:27:45.269	12		144.24
			12	144.24
			12	144.24
02/09/2025	18:27:43.967	50		144.24
			50	144.24
			50	144.24
02/09/2025	18:27:25.901	1		144.34
			1	144.34
			1	144.34
02/09/2025	18:27:22.774	7		144.28
			7	144.28
			7	144.28
02/09/2025	18:27:04.658	750		144.28
			749	144.28
			10	144.28
			40	144.28
			700	144.28
			1	144.28
02/09/2025	18:26:54.499	1 300		144.28
			1 300	144.28
			1 300	144.28
02/09/2025	18:26:54.061	25		144.34
			25	144.34
			25	144.34
02/09/2025	18:26:44.612	45		144.36
			45	144.36
			45	144.36
02/09/2025	18:26:43.930	1		144.30
			1	144.30
			1	144.30
02/09/2025	18:26:20.686	1		144.18
			1	144.18
			1	144.18
02/09/2025	18:25:58.818	50		144.12
			50	144.12
			50	144.12
02/09/2025	18:25:57.924	330		144.12
			330	144.12
			330	144.12
02/09/2025	18:25:56.991	50		144.18
			50	144.18
			50	144.18
02/09/2025	18:25:52.334	27		144.20
			27	144.20
			27	144.20
02/09/2025	18:25:35.968	13		144.24
			13	144.24
			13	144.24
02/09/2025	18:25:30.608	25		144.20
			14	144.20
			11	144.20
			25	144.20
02/09/2025	18:25:24.947	7		144.28
			7	144.28
			7	144.28
02/09/2025	18:25:17.610	5		144.28
			5	144.28
			5	144.28
02/09/2025	18:24:53.863	18		144.24
			18	144.24
			18	144.24
02/09/2025	18:24:37.493	41		144.24
			41	144.24
			41	144.24
02/09/2025	18:24:34.834	200		144.20
			200	144.20
			200	144.20
02/09/2025	18:23:40.160	20		144.18
			20	144.18
			20	144.18
02/09/2025	18:23:37.740	3		144.18
			3	144.18
			3	144.18
02/09/2025	18:23:37.567	1		144.12
			1	144.12
			1	144.12
02/09/2025	18:23:26.597	96		144.10
			96	144.10
			96	144.10
02/09/2025	18:23:16.130	2		144.18
			2	144.18
			2	144.18
02/09/2025	18:23:09.762	86		144.18
			86	144.18
			86	144.18
02/09/2025	18:23:08.952	17		144.18
			17	144.18
			17	144.18
02/09/2025	18:22:53.124	2		144.16
			2	144.16
			2	144.16
02/09/2025	18:22:42.321	2		144.18
			2	144.18
			2	144.18
02/09/2025	18:22:34.427	2		144.08
			2	144.08
			2	144.08
02/09/2025	18:22:26.822	15		144.10
			15	144.10
			15	144.10
02/09/2025	18:22:12.566	1		144.20
			1	144.20
			1	144.20
02/09/2025	18:22:08.565	25		144.14
			25	144.14
			25	144.14
02/09/2025	18:22:04.365	250		144.14
			250	144.14
			250	144.14
02/09/2025	18:22:04.160	2		144.20
			2	144.20
			2	144.20
02/09/2025	18:21:53.437	13		144.28
			13	144.28
			13	144.28
02/09/2025	18:21:52.049	8		144.24
			8	144.24
			8	144.24
02/09/2025	18:21:33.018	10		144.30
			10	144.30
			10	144.30
02/09/2025	18:21:08.534	2		144.28
			2	144.28
			2	144.28
02/09/2025	18:20:54.815	2		144.32
			2	144.32
			2	144.32
02/09/2025	18:20:54.587	200		144.32
			200	144.32
			200	144.32
02/09/2025	18:20:50.822	7		144.24
			7	144.24
			7	144.24
02/09/2025	18:20:43.506	50		144.30
			50	144.30
			50	144.30
02/09/2025	18:20:36.355	9		144.24
			9	144.24
			9	144.24
02/09/2025	18:20:33.069	4		144.20
			4	144.20
			4	144.20
02/09/2025	18:20:29.806	7		144.22
			7	144.22
			7	144.22
02/09/2025	18:20:28.814	21		144.26
			21	144.26
			21	144.26
02/09/2025	18:20:27.531	4		144.32
			4	144.32
			4	144.32
02/09/2025	18:20:20.992	1		144.32
			1	144.32
			1	144.32
02/09/2025	18:20:00.958	15		144.32
			15	144.32
			15	144.32
02/09/2025	18:19:25.148	40		144.18
			40	144.18
			40	144.18
02/09/2025	18:19:24.114	28		144.18
			28	144.18
			28	144.18
02/09/2025	18:19:21.924	1		144.24
			1	144.24
			1	144.24
02/09/2025	18:19:02.430	34		144.14
			34	144.14
			34	144.14
02/09/2025	18:18:57.670	5		144.14
			5	144.14
			5	144.14
02/09/2025	18:18:17.368	1 000		144.12
			1 000	144.12
			1 000	144.12
02/09/2025	18:17:57.329	8		144.08
			8	144.08
			8	144.08
02/09/2025	18:17:44.843	1		144.08
			1	144.08
			1	144.08
02/09/2025	18:17:44.546	10		144.10
			10	144.10
			10	144.10
02/09/2025	18:17:39.821	20		144.18
			20	144.18
			20	144.18
02/09/2025	18:17:36.200	1		144.18
			1	144.18
			1	144.18

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: 1 747.00
Ask: 1 753.00
Volume: 59 713
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
02/09/2025 @ 19:25:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice