Tradegate Exchange

Nvidia Corp.

4425

3751

151.72

Date	Time	Volume	Order Volume	Price
10/09/2025	21:59:16.089	20		151.72
			20	151.72
			20	151.72
10/09/2025	21:59:11.838	66		151.72
			66	151.72
			66	151.72
10/09/2025	21:57:56.333	14		151.62
			14	151.62
			14	151.62
10/09/2025	21:57:50.015	45		151.60
			45	151.60
			45	151.60
10/09/2025	21:56:43.967	50		151.64
			50	151.64
			50	151.64
10/09/2025	21:56:16.534	20		151.62
			20	151.62
			20	151.62
10/09/2025	21:55:00.556	1 040		151.50
			1 040	151.50
			1 040	151.50
10/09/2025	21:53:26.268	74		151.66
			74	151.66
			74	151.66
10/09/2025	21:53:06.933	42		151.60
			42	151.60
			42	151.60
10/09/2025	21:52:35.750	41		151.56
			41	151.56
			41	151.56
10/09/2025	21:52:13.277	20		151.56
			20	151.56
			20	151.56
10/09/2025	21:51:48.005	85		151.56
			85	151.56
			85	151.56
10/09/2025	21:51:04.987	15		151.66
			15	151.66
			15	151.66
10/09/2025	21:50:40.023	30		151.72
			30	151.72
			30	151.72
10/09/2025	21:50:38.636	10		151.72
			10	151.72
			10	151.72
10/09/2025	21:50:16.549	100		151.60
			100	151.60
			100	151.60
10/09/2025	21:50:01.109	13		151.58
			13	151.58
			13	151.58
10/09/2025	21:50:00.650	134		151.66
			134	151.66
			134	151.66
10/09/2025	21:49:30.094	98		151.64
			98	151.64
			98	151.64
10/09/2025	21:47:31.371	3		151.48
			3	151.48
			3	151.48
10/09/2025	21:47:10.138	15		151.50
			15	151.50
			15	151.50
10/09/2025	21:46:48.025	50		151.54
			50	151.54
			50	151.54
10/09/2025	21:46:42.374	20		151.48
			20	151.48
			20	151.48
10/09/2025	21:46:17.566	100		151.56
			100	151.56
			100	151.56
10/09/2025	21:46:12.756	50		151.50
			50	151.50
			50	151.50
10/09/2025	21:46:08.969	12		151.54
			12	151.54
			12	151.54
10/09/2025	21:45:44.397	15		151.42
			15	151.42
			15	151.42
10/09/2025	21:44:58.420	1		151.48
			1	151.48
			1	151.48
10/09/2025	21:43:36.174	33		151.42
			33	151.42
			33	151.42
10/09/2025	21:43:21.654	35		151.42
			35	151.42
			35	151.42
10/09/2025	21:43:00.183	5		151.32
			5	151.32
			5	151.32
10/09/2025	21:42:24.225	10		151.32
			10	151.32
			10	151.32
10/09/2025	21:41:19.875	10		151.20
			10	151.20
			10	151.20
10/09/2025	21:41:04.439	4		151.24
			4	151.24
			4	151.24
10/09/2025	21:40:24.000	25		151.18
			25	151.18
			25	151.18
10/09/2025	21:38:47.561	10		151.26
			10	151.26
			10	151.26
10/09/2025	21:38:04.467	1		151.22
			1	151.22
			1	151.22
10/09/2025	21:37:22.100	8		151.24
			8	151.24
			8	151.24
10/09/2025	21:37:03.335	200		151.28
			200	151.28
			200	151.28
10/09/2025	21:36:44.235	10		151.30
			10	151.30
			10	151.30
10/09/2025	21:36:39.118	80		151.28
			80	151.28
			80	151.28
10/09/2025	21:35:40.360	5		151.30
			5	151.30
			5	151.30
10/09/2025	21:35:23.622	14		151.34
			14	151.34
			14	151.34
10/09/2025	21:35:22.684	40		151.40
			40	151.40
			40	151.40
10/09/2025	21:33:44.113	1		151.48
			1	151.48
			1	151.48
10/09/2025	21:33:27.232	14		151.46
			14	151.46
			14	151.46
10/09/2025	21:31:50.264	2		151.18
			2	151.18
			2	151.18
10/09/2025	21:30:45.134	3		151.22
			3	151.22
			3	151.22
10/09/2025	21:30:27.733	10		151.20
			10	151.20
			10	151.20
10/09/2025	21:30:13.721	18		151.16
			18	151.16
			18	151.16
10/09/2025	21:29:19.613	40		151.04
			40	151.04
			40	151.04
10/09/2025	21:29:13.209	90		151.00
			70	151.00
			90	151.00
			20	151.00
10/09/2025	21:24:56.913	1		150.76
			1	150.76
			1	150.76
10/09/2025	21:24:13.396	100		150.62
			100	150.62
			100	150.62
10/09/2025	21:23:53.864	4		150.72
			4	150.72
			4	150.72
10/09/2025	21:21:51.561	210		150.50
			210	150.50
			210	150.50
10/09/2025	21:21:44.982	49		150.52
			49	150.52
			49	150.52
10/09/2025	21:21:26.084	140		150.56
			140	150.56
			140	150.56
10/09/2025	21:20:31.944	7		150.56
			7	150.56
			7	150.56
10/09/2025	21:19:36.346	3		150.66
			3	150.66
			3	150.66
10/09/2025	21:19:01.411	50		150.74
			50	150.74
			50	150.74
10/09/2025	21:18:38.905	195		150.60
			195	150.60
			195	150.60
10/09/2025	21:18:33.156	327		150.52
			327	150.52
			327	150.52
10/09/2025	21:18:32.981	119		150.56
			119	150.56
			119	150.56
10/09/2025	21:17:35.024	325		150.54
			325	150.54
			325	150.54
10/09/2025	21:16:54.025	5		150.46
			5	150.46
			5	150.46
10/09/2025	21:16:46.769	76		150.48
			76	150.48
			76	150.48
10/09/2025	21:16:33.723	5		150.50
			5	150.50
			5	150.50
10/09/2025	21:15:52.869	1 300		150.56
			1 300	150.56
			1 300	150.56
10/09/2025	21:15:17.263	800		150.50
			800	150.50
			800	150.50
10/09/2025	21:14:38.468	375		150.56
			375	150.56
			375	150.56
10/09/2025	21:14:03.162	450		150.48
			450	150.48
			442	150.48
			8	150.48
10/09/2025	21:13:48.499	11		150.58
			11	150.58
			11	150.58
10/09/2025	21:13:42.209	25		150.58
			25	150.58
			25	150.58
10/09/2025	21:13:16.362	1		150.58
			1	150.58
			1	150.58
10/09/2025	21:11:15.637	11		150.78
			11	150.78
			11	150.78
10/09/2025	21:11:05.903	10		150.78
			10	150.78
			10	150.78
10/09/2025	21:10:48.168	20		150.78
			20	150.78
			20	150.78
10/09/2025	21:10:34.310	100		150.80
			100	150.80
			100	150.80
10/09/2025	21:09:06.119	20		150.76
			20	150.76
			20	150.76
10/09/2025	21:08:49.088	10		150.74
			10	150.74
			10	150.74
10/09/2025	21:08:16.631	10		150.82
			10	150.82
			10	150.82
10/09/2025	21:07:32.920	33		150.76
			33	150.76
			33	150.76
10/09/2025	21:06:32.508	60		150.86
			60	150.86
			60	150.86
10/09/2025	21:06:32.408	3		150.80
			3	150.80
			3	150.80
10/09/2025	21:06:29.848	70		150.80
			70	150.80
			70	150.80
10/09/2025	21:06:27.044	6		150.80
			6	150.80
			6	150.80
10/09/2025	21:06:07.797	7		150.90
			7	150.90
			7	150.90
10/09/2025	21:05:00.421	40		150.72
			40	150.72
			40	150.72
10/09/2025	21:04:22.035	1		150.76
			1	150.76
			1	150.76
10/09/2025	21:03:35.286	100		150.72
			100	150.72
			100	150.72
10/09/2025	21:03:17.733	30		150.70
			30	150.70
			30	150.70
10/09/2025	21:01:26.774	500		151.02
			500	151.02
			500	151.02
10/09/2025	21:00:58.255	72		150.94
			72	150.94
			72	150.94
10/09/2025	20:59:53.795	13		150.90
			13	150.90
			13	150.90
10/09/2025	20:59:46.332	3		150.88
			3	150.88
			3	150.88
10/09/2025	20:59:19.465	1		150.94
			1	150.94
			1	150.94
10/09/2025	20:57:30.187	199		150.80
			199	150.80
			199	150.80
10/09/2025	20:57:23.685	20		150.90
			20	150.90
			20	150.90
10/09/2025	20:57:15.892	50		150.96
			50	150.96
			50	150.96
10/09/2025	20:56:21.630	10		150.96
			10	150.96
			10	150.96
10/09/2025	20:55:44.781	2		150.96
			2	150.96
			2	150.96
10/09/2025	20:55:10.992	325		150.86
			325	150.86
			325	150.86
10/09/2025	20:55:08.277	125		150.80
			125	150.80
			125	150.80
10/09/2025	20:54:58.861	2		150.84
			2	150.84
			2	150.84
10/09/2025	20:54:48.251	2		150.80
			2	150.80
			2	150.80
10/09/2025	20:54:29.374	6		150.74
			6	150.74
			6	150.74
10/09/2025	20:53:55.971	10		150.70
			10	150.70
			10	150.70
10/09/2025	20:53:52.345	1		150.76
			1	150.76
			1	150.76
10/09/2025	20:53:42.382	10		150.68
			10	150.68
			10	150.68
10/09/2025	20:53:37.274	5		150.70
			5	150.70
			5	150.70
10/09/2025	20:52:14.362	30		150.66
			30	150.66
			30	150.66
10/09/2025	20:52:03.173	200		150.62
			200	150.62
			200	150.62
10/09/2025	20:51:30.971	27		150.66
			27	150.66
			27	150.66
10/09/2025	20:51:25.257	12		150.66
			12	150.66
			12	150.66
10/09/2025	20:50:56.944	7		150.66
			7	150.66
			7	150.66
10/09/2025	20:50:35.739	49		150.62
			49	150.62
			49	150.62
10/09/2025	20:50:28.595	1		150.68
			1	150.68
			1	150.68
10/09/2025	20:49:37.300	200		150.74
			200	150.74
			200	150.74
10/09/2025	20:48:56.776	16		150.70
			16	150.70
			16	150.70
10/09/2025	20:48:52.050	82		150.70
			82	150.70
			82	150.70
10/09/2025	20:48:39.112	15		150.68
			15	150.68
			15	150.68
10/09/2025	20:48:22.204	3		150.76
			3	150.76
			3	150.76
10/09/2025	20:48:07.413	1		150.76
			1	150.76
			1	150.76
10/09/2025	20:48:03.600	353		150.76
			353	150.76
			353	150.76
10/09/2025	20:46:55.556	7		150.74
			7	150.74
			7	150.74
10/09/2025	20:46:02.170	4		150.84
			4	150.84
			4	150.84
10/09/2025	20:45:29.549	2		150.88
			2	150.88
			2	150.88
10/09/2025	20:45:09.532	20		150.78
			20	150.78
			20	150.78
10/09/2025	20:44:40.795	8		150.80
			8	150.80
			8	150.80
10/09/2025	20:44:28.968	60		150.92
			60	150.92
			60	150.92
10/09/2025	20:44:27.080	8		150.90
			8	150.90
			8	150.90
10/09/2025	20:43:50.623	1		150.82
			1	150.82
			1	150.82
10/09/2025	20:43:22.097	5		150.80
			5	150.80
			5	150.80
10/09/2025	20:43:19.107	35		150.80
			35	150.80
			35	150.80
10/09/2025	20:43:01.214	5		150.80
			5	150.80
			5	150.80
10/09/2025	20:42:59.977	35		150.74
			35	150.74
			35	150.74
10/09/2025	20:42:15.698	10		150.72
			10	150.72
			10	150.72
10/09/2025	20:41:51.315	2		150.68
			2	150.68
			2	150.68
10/09/2025	20:41:14.162	47		150.72
			47	150.72
			47	150.72
10/09/2025	20:40:27.063	199		150.78
			199	150.78
			199	150.78
10/09/2025	20:37:45.356	32		150.62
			32	150.62
			32	150.62
10/09/2025	20:36:41.068	4		150.68
			4	150.68
			4	150.68
10/09/2025	20:36:11.318	19		150.68
			19	150.68
			19	150.68
10/09/2025	20:36:06.307	25		150.64
			25	150.64
			25	150.64
10/09/2025	20:35:58.597	100		150.70
			100	150.70
			100	150.70
10/09/2025	20:35:36.184	20		150.66
			20	150.66
			20	150.66
10/09/2025	20:35:15.305	150		150.80
			150	150.80
			150	150.80
10/09/2025	20:34:00.803	85		150.66
			85	150.66
			85	150.66
10/09/2025	20:33:47.904	50		150.56
			50	150.56
			50	150.56
10/09/2025	20:33:23.448	750		150.48
			750	150.48
			750	150.48
10/09/2025	20:33:03.889	3		150.48
			3	150.48
			3	150.48
10/09/2025	20:32:55.853	1		150.56
			1	150.56
			1	150.56
10/09/2025	20:32:55.761	6		150.58
			6	150.58
			6	150.58
10/09/2025	20:32:36.924	1		150.58
			1	150.58
			1	150.58
10/09/2025	20:32:35.814	8		150.58
			8	150.58
			8	150.58
10/09/2025	20:32:30.488	1		150.58
			1	150.58
			1	150.58
10/09/2025	20:32:06.495	12		150.54
			12	150.54
			12	150.54
10/09/2025	20:31:38.183	48		150.60
			48	150.60
			48	150.60
10/09/2025	20:31:30.718	1		150.56
			1	150.56
			1	150.56
10/09/2025	20:31:15.140	100		150.52
			100	150.52
			100	150.52
10/09/2025	20:30:01.173	2		150.52
			2	150.52
			2	150.52
10/09/2025	20:29:58.678	137		150.50
			137	150.50
			137	150.50
10/09/2025	20:29:55.326	14		150.52
			14	150.52
			14	150.52
10/09/2025	20:29:22.249	10		150.42
			10	150.42
			10	150.42
10/09/2025	20:29:11.846	14		150.56
			14	150.56
			14	150.56
10/09/2025	20:29:01.522	40		150.64
			40	150.64
			40	150.64
10/09/2025	20:28:44.250	1 300		150.66
			1 300	150.66
			1 300	150.66
10/09/2025	20:28:21.464	5		150.62
			5	150.62
			5	150.62
10/09/2025	20:28:07.960	3		150.62
			3	150.62
			3	150.62
10/09/2025	20:28:04.519	353		150.60
			353	150.60
			353	150.60
10/09/2025	20:27:36.466	1		150.64
			1	150.64
			1	150.64
10/09/2025	20:27:10.228	80		150.60
			80	150.60
			80	150.60
10/09/2025	20:26:58.927	1		150.62
			1	150.62
			1	150.62
10/09/2025	20:26:52.007	50		150.60
			50	150.60
			50	150.60
10/09/2025	20:26:36.078	700		150.50
			700	150.50
			700	150.50
10/09/2025	20:26:34.320	350		150.48
			50	150.48
			350	150.48
			300	150.48
10/09/2025	20:26:34.205	150		150.48
			150	150.48
			5	150.48
			12	150.48
			100	150.48
			33	150.48
10/09/2025	20:26:29.368	100		150.60
			100	150.60
			100	150.60
10/09/2025	20:26:15.627	25		150.60
			25	150.60
			25	150.60
10/09/2025	20:25:40.855	11		150.68
			11	150.68
			11	150.68
10/09/2025	20:25:09.265	30		150.80
			30	150.80
			30	150.80
10/09/2025	20:24:49.655	3		150.98
			3	150.98
			3	150.98
10/09/2025	20:24:27.010	4		150.90
			4	150.90
			4	150.90
10/09/2025	20:24:24.177	300		150.86
			300	150.86
			300	150.86
10/09/2025	20:23:44.676	20		150.82
			20	150.82
			20	150.82
10/09/2025	20:23:34.359	7		150.80
			7	150.80
			7	150.80
10/09/2025	20:23:29.889	199		150.74
			199	150.74
			199	150.74
10/09/2025	20:23:21.082	40		150.84
			40	150.84
			40	150.84
10/09/2025	20:23:20.992	197		150.84
			197	150.84
			197	150.84
10/09/2025	20:23:16.103	20		150.90
			20	150.90
			20	150.90
10/09/2025	20:23:12.164	20		150.94
			20	150.94
			20	150.94
10/09/2025	20:23:04.691	14		151.08
			14	151.08
			14	151.08
10/09/2025	20:22:42.358	1		151.10
			1	151.10
			1	151.10
10/09/2025	20:22:16.601	1		151.00
			1	151.00
			1	151.00
10/09/2025	20:22:16.088	60		151.04
			60	151.04
			60	151.04
10/09/2025	20:22:12.272	1		151.04
			1	151.04
			1	151.04
10/09/2025	20:21:33.924	1		151.00
			1	151.00
			1	151.00
10/09/2025	20:21:21.347	2		151.12
			2	151.12
			2	151.12
10/09/2025	20:21:01.016	1		151.02
			1	151.02
			1	151.02
10/09/2025	20:20:52.140	59		151.08
			59	151.08
			59	151.08
10/09/2025	20:20:28.045	160		151.06
			160	151.06
			160	151.06
10/09/2025	20:20:14.212	745		151.00
			95	151.00
			745	151.00
			650	151.00
10/09/2025	20:20:14.094	51		150.94
			50	150.94
			1	150.94
			51	150.94
10/09/2025	20:19:53.682	60		150.94
			60	150.94
			60	150.94
10/09/2025	20:19:53.501	79		150.94
			46	150.94
			60	150.94
			15	150.94
			4	150.94
			33	150.94
10/09/2025	20:19:53.364	511		151.00
			511	151.00
			20	151.00
			51	151.00
			40	151.00
			400	151.00
10/09/2025	20:19:41.248	350		151.04
			350	151.04
			350	151.04
10/09/2025	20:19:18.048	30		151.08
			30	151.08
			30	151.08
10/09/2025	20:19:17.929	100		151.08
			100	151.08
			100	151.08
10/09/2025	20:19:07.883	1		151.22
			1	151.22
			1	151.22
10/09/2025	20:17:43.495	3		151.30
			3	151.30
			3	151.30
10/09/2025	20:16:46.720	300		151.20
			300	151.20
			300	151.20
10/09/2025	20:16:22.693	230		151.16
			230	151.16
			230	151.16
10/09/2025	20:16:18.636	50		151.16
			50	151.16
			50	151.16
10/09/2025	20:16:18.493	201		151.16
			201	151.16
			20	151.16
			181	151.16
10/09/2025	20:16:18.378	1 023		151.20
			23	151.20
			1 023	151.20
			1 000	151.20
10/09/2025	20:16:07.591	40		151.22
			40	151.22
			40	151.22
10/09/2025	20:16:02.200	9		151.22
			9	151.22
			9	151.22
10/09/2025	20:16:00.544	100		151.30
			100	151.30
			100	151.30
10/09/2025	20:15:35.674	449		151.30
			449	151.30
			449	151.30
10/09/2025	20:15:35.573	50		151.30
			50	151.30
			50	151.30
10/09/2025	20:15:35.225	220		151.40
			220	151.40
			220	151.40
10/09/2025	20:15:27.311	6		151.42
			6	151.42
			6	151.42
10/09/2025	20:15:26.997	2		151.42
			2	151.42
			2	151.42
10/09/2025	20:15:25.647	54		151.38
			54	151.38
			40	151.38
			14	151.38
10/09/2025	20:15:25.580	1		151.38
			1	151.38
			1	151.38
10/09/2025	20:15:14.404	65		151.42
			65	151.42
			65	151.42
10/09/2025	20:14:32.554	160		151.50
			160	151.50
			160	151.50
10/09/2025	20:13:31.862	4		151.42
			4	151.42
			4	151.42
10/09/2025	20:13:07.692	56		151.42
			56	151.42
			56	151.42
10/09/2025	20:12:26.257	12		151.46
			12	151.46
			12	151.46
10/09/2025	20:12:26.164	2		151.46
			2	151.46
			2	151.46
10/09/2025	20:12:18.482	113		151.54
			113	151.54
			113	151.54
10/09/2025	20:11:59.043	714		151.46
			14	151.46
			714	151.46
			700	151.46
10/09/2025	20:11:58.930	1 300		151.46
			1 300	151.46
			1 300	151.46
10/09/2025	20:11:58.805	199		151.50
			199	151.50
			199	151.50
10/09/2025	20:11:57.369	1		151.52
			1	151.52
			1	151.52
10/09/2025	20:11:34.130	7		151.58
			7	151.58
			7	151.58
10/09/2025	20:11:22.448	1		151.58
			1	151.58
			1	151.58
10/09/2025	20:11:11.955	2		151.60
			2	151.60
			2	151.60
10/09/2025	20:10:43.086	7		151.56
			7	151.56
			7	151.56
10/09/2025	20:10:18.123	3		151.56
			3	151.56
			3	151.56
10/09/2025	20:10:16.814	1		151.62
			1	151.62
			1	151.62
10/09/2025	20:10:04.769	20		151.60
			20	151.60
			20	151.60
10/09/2025	20:09:58.397	1		151.64
			1	151.64
			1	151.64
10/09/2025	20:09:32.339	1		151.64
			1	151.64
			1	151.64
10/09/2025	20:09:24.436	46		151.66
			46	151.66
			46	151.66
10/09/2025	20:09:20.283	66		151.66
			66	151.66
			66	151.66
10/09/2025	20:08:38.324	1		151.68
			1	151.68
			1	151.68
10/09/2025	20:08:35.836	150		151.70
			150	151.70
			150	151.70
10/09/2025	20:08:35.197	10		151.70
			10	151.70
			10	151.70
10/09/2025	20:08:08.326	10		151.70
			10	151.70
			10	151.70
10/09/2025	20:07:54.456	1		151.70
			1	151.70
			1	151.70
10/09/2025	20:07:01.877	1		151.76
			1	151.76
			1	151.76
10/09/2025	20:07:01.234	100		151.76
			100	151.76
			100	151.76
10/09/2025	20:05:52.491	40		151.62
			40	151.62
			40	151.62
10/09/2025	20:04:55.289	559		151.70
			559	151.70
			559	151.70
10/09/2025	20:04:53.518	100		151.70
			100	151.70
			100	151.70
10/09/2025	20:04:42.696	28		151.66
			28	151.66
			28	151.66
10/09/2025	20:04:14.616	3		151.68
			3	151.68
			3	151.68
10/09/2025	20:03:51.645	30		151.64
			30	151.64
			30	151.64
10/09/2025	20:03:19.880	7		151.64
			7	151.64
			7	151.64
10/09/2025	20:02:42.632	60		151.70
			60	151.70
			60	151.70
10/09/2025	20:02:07.719	33		151.72
			33	151.72
			33	151.72
10/09/2025	20:01:43.175	2		151.76
			2	151.76
			2	151.76
10/09/2025	19:59:25.444	40		151.76
			40	151.76
			40	151.76
10/09/2025	19:59:03.582	2		151.82
			2	151.82
			2	151.82
10/09/2025	19:58:50.839	10		151.86
			10	151.86
			10	151.86
10/09/2025	19:57:24.073	13		151.72
			13	151.72
			13	151.72
10/09/2025	19:56:19.259	1		151.72
			1	151.72
			1	151.72
10/09/2025	19:56:12.614	13		151.68
			13	151.68
			13	151.68
10/09/2025	19:56:01.688	200		151.66
			200	151.66
			200	151.66
10/09/2025	19:55:57.113	10		151.68
			10	151.68
			10	151.68
10/09/2025	19:55:54.766	6		151.68
			6	151.68
			6	151.68
10/09/2025	19:55:42.462	2		151.68
			2	151.68
			2	151.68
10/09/2025	19:55:40.463	15		151.68
			15	151.68
			15	151.68
10/09/2025	19:55:15.748	1		151.68
			1	151.68
			1	151.68
10/09/2025	19:55:15.046	165		151.70
			165	151.70
			165	151.70
10/09/2025	19:55:12.367	1		151.72
			1	151.72
			1	151.72
10/09/2025	19:55:12.238	35		151.70
			35	151.70
			35	151.70
10/09/2025	19:55:03.273	1		151.70
			1	151.70
			1	151.70
10/09/2025	19:54:07.317	1		151.78
			1	151.78
			1	151.78
10/09/2025	19:54:05.267	19		151.78
			19	151.78
			19	151.78
10/09/2025	19:53:51.213	1		151.76
			1	151.76
			1	151.76
10/09/2025	19:53:41.748	1		151.84
			1	151.84
			1	151.84
10/09/2025	19:53:05.885	35		151.86
			35	151.86
			35	151.86
10/09/2025	19:52:57.760	2		151.84
			2	151.84
			2	151.84
10/09/2025	19:51:59.556	1		151.84
			1	151.84
			1	151.84
10/09/2025	19:51:04.026	65		151.88
			65	151.88
			65	151.88
10/09/2025	19:51:03.505	20		151.92
			20	151.92
			20	151.92
10/09/2025	19:50:44.862	20		151.92
			20	151.92
			20	151.92
10/09/2025	19:50:43.528	114		151.86
			114	151.86
			114	151.86
10/09/2025	19:50:22.932	80		151.90
			80	151.90
			80	151.90
10/09/2025	19:50:18.641	30		151.90
			30	151.90
			30	151.90
10/09/2025	19:50:17.386	1		151.90
			1	151.90
			1	151.90
10/09/2025	19:50:12.513	1		151.94
			1	151.94
			1	151.94
10/09/2025	19:50:08.246	8		151.92
			8	151.92
			8	151.92
10/09/2025	19:49:55.800	3		151.90
			3	151.90
			3	151.90
10/09/2025	19:49:52.657	1		151.96
			1	151.96
			1	151.96
10/09/2025	19:49:41.968	10		151.96
			10	151.96
			10	151.96
10/09/2025	19:49:31.487	53		151.88
			26	151.88
			27	151.88
			53	151.88
10/09/2025	19:48:06.867	1		151.92
			1	151.92
			1	151.92
10/09/2025	19:48:03.244	2		151.92
			2	151.92
			2	151.92
10/09/2025	19:47:42.516	4		151.84
			4	151.84
			4	151.84
10/09/2025	19:47:37.687	7		151.92
			7	151.92
			7	151.92
10/09/2025	19:47:27.749	4		151.90
			4	151.90
			4	151.90
10/09/2025	19:47:27.533	160		151.90
			160	151.90
			160	151.90
10/09/2025	19:47:25.312	3		151.92
			3	151.92
			3	151.92
10/09/2025	19:46:55.783	200		151.96
			100	151.96
			200	151.96
			100	151.96
10/09/2025	19:46:47.451	2		152.00
			2	152.00
			2	152.00
10/09/2025	19:46:29.792	15		152.04
			15	152.04
			15	152.04
10/09/2025	19:46:27.282	80		152.00
			80	152.00
			80	152.00
10/09/2025	19:46:17.893	3		151.96
			3	151.96
			3	151.96
10/09/2025	19:45:59.272	17		152.00
			17	152.00
			17	152.00
10/09/2025	19:45:56.982	1		152.04
			1	152.04
			1	152.04
10/09/2025	19:45:37.335	2		152.02
			2	152.02
			2	152.02
10/09/2025	19:45:13.784	1		152.08
			1	152.08
			1	152.08
10/09/2025	19:44:43.096	1		152.14
			1	152.14
			1	152.14
10/09/2025	19:44:36.240	10		152.06
			10	152.06
			10	152.06
10/09/2025	19:44:26.103	4		152.08
			4	152.08
			4	152.08
10/09/2025	19:44:02.742	3		152.08
			3	152.08
			3	152.08
10/09/2025	19:43:47.458	15		152.16
			15	152.16
			15	152.16
10/09/2025	19:43:21.705	8		152.10
			8	152.10
			8	152.10
10/09/2025	19:42:39.657	131		152.08
			131	152.08
			131	152.08
10/09/2025	19:42:09.650	2		152.14
			2	152.14
			2	152.14
10/09/2025	19:41:58.089	2		152.06
			2	152.06
			2	152.06

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: 1 830.00
Ask: 1 832.50
Volume: 103 286
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
10/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice