Tradegate Exchange

Nvidia Corp.

5031

3964

148.66

Date	Time	Volume	Order Volume	Price
29/08/2025	20:17:07.116	79		148.66
			79	148.66
			79	148.66
29/08/2025	20:17:02.841	8		148.68
			8	148.68
			8	148.68
29/08/2025	20:16:37.728	142		148.62
			142	148.62
			142	148.62
29/08/2025	20:16:33.481	75		148.62
			75	148.62
			75	148.62
29/08/2025	20:16:32.087	100		148.62
			100	148.62
			100	148.62
29/08/2025	20:15:56.426	1		148.68
			1	148.68
			1	148.68
29/08/2025	20:15:26.888	9		148.58
			9	148.58
			9	148.58
29/08/2025	20:14:48.620	70		148.68
			70	148.68
			70	148.68
29/08/2025	20:14:44.533	20		148.66
			20	148.66
			20	148.66
29/08/2025	20:14:21.449	2		148.68
			2	148.68
			2	148.68
29/08/2025	20:14:07.943	1		148.68
			1	148.68
			1	148.68
29/08/2025	20:13:25.358	1		148.72
			1	148.72
			1	148.72
29/08/2025	20:13:22.869	50		148.74
			50	148.74
			50	148.74
29/08/2025	20:13:12.177	1		148.66
			1	148.66
			1	148.66
29/08/2025	20:12:43.163	15		148.86
			15	148.86
			15	148.86
29/08/2025	20:12:06.881	7		148.80
			7	148.80
			7	148.80
29/08/2025	20:11:59.269	20		148.80
			20	148.80
			20	148.80
29/08/2025	20:11:32.723	15		148.86
			15	148.86
			15	148.86
29/08/2025	20:10:34.182	21		148.86
			21	148.86
			21	148.86
29/08/2025	20:10:32.949	1 000		148.80
			1 000	148.80
			1 000	148.80
29/08/2025	20:10:32.581	1		148.80
			1	148.80
			1	148.80
29/08/2025	20:10:26.604	15		148.78
			15	148.78
			15	148.78
29/08/2025	20:10:20.316	50		148.78
			50	148.78
			50	148.78
29/08/2025	20:10:18.646	17		148.80
			6	148.80
			3	148.80
			8	148.80
			17	148.80
29/08/2025	20:09:30.379	9		148.90
			9	148.90
			9	148.90
29/08/2025	20:09:22.133	15		148.94
			15	148.94
			15	148.94
29/08/2025	20:09:21.721	3		148.94
			3	148.94
			3	148.94
29/08/2025	20:09:19.740	5		148.94
			5	148.94
			5	148.94
29/08/2025	20:08:44.530	15		148.96
			15	148.96
			15	148.96
29/08/2025	20:08:41.863	150		148.96
			150	148.96
			150	148.96
29/08/2025	20:08:41.159	1 067		148.92
			1 067	148.92
			1 067	148.92
29/08/2025	20:08:24.433	10		148.92
			10	148.92
			10	148.92
29/08/2025	20:08:02.594	80		148.84
			80	148.84
			70	148.84
			10	148.84
29/08/2025	20:07:57.996	10		148.90
			10	148.90
			10	148.90
29/08/2025	20:07:54.277	1		148.92
			1	148.92
			1	148.92
29/08/2025	20:07:37.469	3		148.90
			3	148.90
			3	148.90
29/08/2025	20:07:35.806	10		148.90
			10	148.90
			10	148.90
29/08/2025	20:07:17.345	21		148.92
			21	148.92
			21	148.92
29/08/2025	20:07:16.403	50		148.92
			50	148.92
			50	148.92
29/08/2025	20:07:10.849	3		148.96
			3	148.96
			3	148.96
29/08/2025	20:07:02.261	2		148.90
			2	148.90
			2	148.90
29/08/2025	20:06:12.609	20		148.88
			20	148.88
			20	148.88
29/08/2025	20:06:03.746	20		148.90
			20	148.90
			20	148.90
29/08/2025	20:05:55.637	1		148.88
			1	148.88
			1	148.88
29/08/2025	20:05:33.962	20		148.86
			20	148.86
			20	148.86
29/08/2025	20:05:02.980	12		148.80
			12	148.80
			12	148.80
29/08/2025	20:04:59.861	10		148.88
			10	148.88
			10	148.88
29/08/2025	20:04:48.694	50		148.88
			50	148.88
			50	148.88
29/08/2025	20:04:02.616	2		148.90
			2	148.90
			2	148.90
29/08/2025	20:03:35.267	5		148.88
			5	148.88
			5	148.88
29/08/2025	20:03:33.546	1		148.86
			1	148.86
			1	148.86
29/08/2025	20:03:27.399	10		148.86
			10	148.86
			10	148.86
29/08/2025	20:03:05.932	22		148.78
			22	148.78
			22	148.78
29/08/2025	20:02:54.116	5		148.82
			5	148.82
			5	148.82
29/08/2025	20:02:50.573	2		148.76
			2	148.76
			2	148.76
29/08/2025	20:02:18.138	50		148.74
			50	148.74
			50	148.74
29/08/2025	20:02:00.591	11		148.70
			11	148.70
			11	148.70
29/08/2025	20:01:10.675	30		148.78
			30	148.78
			30	148.78
29/08/2025	20:00:56.555	7		148.80
			7	148.80
			7	148.80
29/08/2025	20:00:43.816	17		148.74
			17	148.74
			17	148.74
29/08/2025	19:59:50.784	50		148.80
			50	148.80
			50	148.80
29/08/2025	19:59:44.296	1		148.78
			1	148.78
			1	148.78
29/08/2025	19:59:42.737	7		148.72
			7	148.72
			7	148.72
29/08/2025	19:59:41.577	1		148.72
			1	148.72
			1	148.72
29/08/2025	19:59:27.690	11		148.70
			11	148.70
			11	148.70
29/08/2025	19:59:20.423	7		148.76
			7	148.76
			7	148.76
29/08/2025	19:59:00.980	7		148.74
			7	148.74
			7	148.74
29/08/2025	19:58:52.799	100		148.68
			100	148.68
			100	148.68
29/08/2025	19:58:36.077	100		148.64
			100	148.64
			100	148.64
29/08/2025	19:58:27.072	10		148.66
			10	148.66
			10	148.66
29/08/2025	19:57:50.102	10		148.70
			10	148.70
			10	148.70
29/08/2025	19:57:40.403	3		148.66
			3	148.66
			3	148.66
29/08/2025	19:57:36.072	499		148.62
			499	148.62
			499	148.62
29/08/2025	19:56:12.874	20		148.88
			20	148.88
			20	148.88
29/08/2025	19:55:55.210	100		148.78
			100	148.78
			100	148.78
29/08/2025	19:54:49.483	1		148.82
			1	148.82
			1	148.82
29/08/2025	19:54:40.102	3		148.74
			3	148.74
			3	148.74
29/08/2025	19:54:28.651	10		148.82
			10	148.82
			10	148.82
29/08/2025	19:54:18.562	1		148.84
			1	148.84
			1	148.84
29/08/2025	19:54:13.292	15		148.86
			15	148.86
			15	148.86
29/08/2025	19:54:12.484	1		148.84
			1	148.84
			1	148.84
29/08/2025	19:53:40.121	1		148.92
			1	148.92
			1	148.92
29/08/2025	19:53:28.842	75		148.86
			75	148.86
			75	148.86
29/08/2025	19:53:26.139	1		148.88
			1	148.88
			1	148.88
29/08/2025	19:53:06.903	20		148.92
			20	148.92
			20	148.92
29/08/2025	19:53:04.670	50		148.88
			50	148.88
			50	148.88
29/08/2025	19:52:48.384	3		148.94
			3	148.94
			3	148.94
29/08/2025	19:52:47.959	6		148.94
			6	148.94
			6	148.94
29/08/2025	19:52:45.625	5		148.96
			5	148.96
			5	148.96
29/08/2025	19:52:25.766	10		148.96
			10	148.96
			10	148.96
29/08/2025	19:52:06.242	17		148.96
			17	148.96
			17	148.96
29/08/2025	19:51:56.232	6		148.90
			6	148.90
			6	148.90
29/08/2025	19:51:37.275	3		148.86
			3	148.86
			3	148.86
29/08/2025	19:51:30.320	105		148.88
			105	148.88
			105	148.88
29/08/2025	19:51:26.309	1		148.92
			1	148.92
			1	148.92
29/08/2025	19:51:07.250	3		148.86
			3	148.86
			3	148.86
29/08/2025	19:50:31.919	75		148.84
			75	148.84
			75	148.84
29/08/2025	19:50:02.823	5		148.88
			5	148.88
			5	148.88
29/08/2025	19:50:01.792	4		148.90
			4	148.90
			4	148.90
29/08/2025	19:49:48.949	35		148.90
			35	148.90
			35	148.90
29/08/2025	19:49:47.626	1		148.92
			1	148.92
			1	148.92
29/08/2025	19:49:40.814	1		148.90
			1	148.90
			1	148.90
29/08/2025	19:49:36.207	10		148.90
			10	148.90
			10	148.90
29/08/2025	19:49:35.206	33		148.90
			33	148.90
			33	148.90
29/08/2025	19:49:30.603	2		148.94
			2	148.94
			2	148.94
29/08/2025	19:49:14.933	20		148.90
			20	148.90
			20	148.90
29/08/2025	19:49:14.457	70		148.94
			70	148.94
			70	148.94
29/08/2025	19:48:07.135	500		148.84
			500	148.84
			500	148.84
29/08/2025	19:47:56.920	100		148.84
			100	148.84
			100	148.84
29/08/2025	19:47:55.506	10		148.84
			10	148.84
			10	148.84
29/08/2025	19:47:32.059	2		148.86
			2	148.86
			2	148.86
29/08/2025	19:46:21.998	3		148.78
			3	148.78
			3	148.78
29/08/2025	19:46:06.260	10		148.80
			10	148.80
			10	148.80
29/08/2025	19:46:02.943	11		148.80
			11	148.80
			11	148.80
29/08/2025	19:45:50.026	20		148.78
			20	148.78
			20	148.78
29/08/2025	19:45:26.305	15		148.74
			15	148.74
			15	148.74
29/08/2025	19:45:06.198	10		148.76
			10	148.76
			10	148.76
29/08/2025	19:44:58.703	400		148.78
			400	148.78
			400	148.78
29/08/2025	19:44:46.149	14		148.76
			14	148.76
			14	148.76
29/08/2025	19:44:03.696	100		148.68
			100	148.68
			100	148.68
29/08/2025	19:44:02.770	20		148.68
			20	148.68
			20	148.68
29/08/2025	19:43:58.653	50		148.62
			50	148.62
			50	148.62
29/08/2025	19:43:50.942	67		148.62
			67	148.62
			67	148.62
29/08/2025	19:43:28.430	9		148.56
			9	148.56
			9	148.56
29/08/2025	19:43:15.641	1		148.56
			1	148.56
			1	148.56
29/08/2025	19:43:05.797	249		148.54
			249	148.54
			249	148.54
29/08/2025	19:42:58.542	15		148.54
			15	148.54
			15	148.54
29/08/2025	19:42:54.216	3		148.56
			3	148.56
			3	148.56
29/08/2025	19:42:42.009	5		148.56
			5	148.56
			5	148.56
29/08/2025	19:42:22.799	3		148.68
			3	148.68
			3	148.68
29/08/2025	19:41:55.085	40		148.60
			40	148.60
			40	148.60
29/08/2025	19:41:46.979	3		148.66
			3	148.66
			3	148.66
29/08/2025	19:41:17.969	200		148.64
			200	148.64
			200	148.64
29/08/2025	19:41:00.884	80		148.62
			80	148.62
			80	148.62
29/08/2025	19:40:28.684	20		148.60
			20	148.60
			20	148.60
29/08/2025	19:39:55.431	5		148.54
			5	148.54
			5	148.54
29/08/2025	19:39:48.651	174		148.56
			174	148.56
			174	148.56
29/08/2025	19:39:48.347	3		148.56
			3	148.56
			3	148.56
29/08/2025	19:39:40.579	1		148.56
			1	148.56
			1	148.56
29/08/2025	19:39:36.856	3		148.52
			3	148.52
			3	148.52
29/08/2025	19:39:33.327	10		148.52
			10	148.52
			10	148.52
29/08/2025	19:39:30.022	1		148.58
			1	148.58
			1	148.58
29/08/2025	19:39:23.444	7		148.56
			7	148.56
			7	148.56
29/08/2025	19:39:12.379	100		148.56
			100	148.56
			100	148.56
29/08/2025	19:39:09.351	85		148.50
			85	148.50
			85	148.50
29/08/2025	19:38:50.576	32		148.46
			32	148.46
			32	148.46
29/08/2025	19:38:38.798	2		148.52
			2	148.52
			2	148.52
29/08/2025	19:38:26.076	12		148.40
			12	148.40
			12	148.40
29/08/2025	19:38:24.514	1		148.44
			1	148.44
			1	148.44
29/08/2025	19:37:48.472	10		148.36
			10	148.36
			10	148.36
29/08/2025	19:37:39.838	2		148.36
			2	148.36
			2	148.36
29/08/2025	19:37:24.789	10		148.26
			10	148.26
			10	148.26
29/08/2025	19:37:18.722	20		148.26
			20	148.26
			20	148.26
29/08/2025	19:37:07.367	35		148.32
			35	148.32
			35	148.32
29/08/2025	19:36:55.131	100		148.34
			100	148.34
			100	148.34
29/08/2025	19:36:47.216	4		148.34
			4	148.34
			4	148.34
29/08/2025	19:36:39.868	2		148.34
			2	148.34
			2	148.34
29/08/2025	19:36:18.822	15		148.32
			15	148.32
			15	148.32
29/08/2025	19:36:12.934	150		148.30
			150	148.30
			150	148.30
29/08/2025	19:35:33.651	130		148.26
			130	148.26
			130	148.26
29/08/2025	19:35:18.300	100		148.26
			100	148.26
			100	148.26
29/08/2025	19:35:00.999	200		148.22
			200	148.22
			200	148.22
29/08/2025	19:34:53.412	45		148.14
			45	148.14
			45	148.14
29/08/2025	19:34:53.094	6		148.18
			6	148.18
			6	148.18
29/08/2025	19:34:39.532	3		148.14
			3	148.14
			3	148.14
29/08/2025	19:34:25.916	10		148.16
			10	148.16
			10	148.16
29/08/2025	19:34:04.411	1		148.16
			1	148.16
			1	148.16
29/08/2025	19:33:51.075	230		148.08
			25	148.08
			230	148.08
			125	148.08
			80	148.08
29/08/2025	19:33:43.144	200		148.14
			200	148.14
			200	148.14
29/08/2025	19:33:35.133	1		148.20
			1	148.20
			1	148.20
29/08/2025	19:33:16.763	130		148.24
			130	148.24
			130	148.24
29/08/2025	19:33:14.366	35		148.24
			35	148.24
			35	148.24
29/08/2025	19:32:52.274	1		148.34
			1	148.34
			1	148.34
29/08/2025	19:32:41.504	2		148.32
			2	148.32
			2	148.32
29/08/2025	19:32:41.077	14		148.34
			14	148.34
			14	148.34
29/08/2025	19:32:39.549	10		148.36
			10	148.36
			10	148.36
29/08/2025	19:32:14.865	15		148.44
			15	148.44
			15	148.44
29/08/2025	19:32:13.499	2		148.44
			2	148.44
			2	148.44
29/08/2025	19:32:10.355	44		148.50
			44	148.50
			44	148.50
29/08/2025	19:32:09.978	15		148.50
			15	148.50
			15	148.50
29/08/2025	19:32:09.552	5		148.50
			5	148.50
			5	148.50
29/08/2025	19:32:03.876	50		148.46
			50	148.46
			50	148.46
29/08/2025	19:32:03.071	1		148.52
			1	148.52
			1	148.52
29/08/2025	19:31:56.814	1		148.52
			1	148.52
			1	148.52
29/08/2025	19:31:47.672	50		148.54
			50	148.54
			50	148.54
29/08/2025	19:31:37.516	4		148.50
			4	148.50
			4	148.50
29/08/2025	19:31:34.080	12		148.48
			12	148.48
			12	148.48
29/08/2025	19:31:25.942	4		148.52
			4	148.52
			4	148.52
29/08/2025	19:31:25.741	1		148.52
			1	148.52
			1	148.52
29/08/2025	19:31:18.363	120		148.50
			120	148.50
			120	148.50
29/08/2025	19:30:37.342	2		148.48
			2	148.48
			2	148.48
29/08/2025	19:30:27.821	80		148.36
			80	148.36
			80	148.36
29/08/2025	19:29:48.197	210		148.32
			210	148.32
			210	148.32
29/08/2025	19:29:41.895	30		148.32
			30	148.32
			30	148.32
29/08/2025	19:28:58.325	30		148.34
			30	148.34
			30	148.34
29/08/2025	19:28:43.528	40		148.34
			40	148.34
			40	148.34
29/08/2025	19:28:37.503	3		148.36
			3	148.36
			3	148.36
29/08/2025	19:28:21.538	190		148.48
			180	148.48
			10	148.48
			190	148.48
29/08/2025	19:28:21.392	200		148.50
			200	148.50
			200	148.50
29/08/2025	19:28:21.266	1 524		148.54
			7	148.54
			10	148.54
			7	148.54
			114	148.54
			1 500	148.54
			1	148.54
			1 409	148.54
29/08/2025	19:27:39.225	2 000		148.54
			2 000	148.54
			2 000	148.54
29/08/2025	19:27:30.907	67		148.52
			67	148.52
			67	148.52
29/08/2025	19:27:24.959	1		148.52
			1	148.52
			1	148.52
29/08/2025	19:27:20.467	650		148.48
			10	148.48
			587	148.48
			53	148.48
			650	148.48
29/08/2025	19:27:08.156	1		148.48
			1	148.48
			1	148.48
29/08/2025	19:27:04.087	1		148.48
			1	148.48
			1	148.48
29/08/2025	19:26:36.167	112		148.50
			112	148.50
			112	148.50
29/08/2025	19:26:22.327	15		148.50
			15	148.50
			15	148.50
29/08/2025	19:26:16.392	2		148.46
			2	148.46
			2	148.46
29/08/2025	19:26:09.625	2		148.50
			2	148.50
			2	148.50
29/08/2025	19:26:00.515	7		148.48
			7	148.48
			7	148.48
29/08/2025	19:25:38.286	2		148.46
			2	148.46
			2	148.46
29/08/2025	19:25:32.955	1		148.48
			1	148.48
			1	148.48
29/08/2025	19:25:05.397	2		148.36
			2	148.36
			2	148.36
29/08/2025	19:25:01.116	3		148.36
			3	148.36
			3	148.36
29/08/2025	19:24:49.039	100		148.36
			100	148.36
			100	148.36
29/08/2025	19:24:46.268	4		148.32
			4	148.32
			4	148.32
29/08/2025	19:24:33.892	1		148.38
			1	148.38
			1	148.38
29/08/2025	19:24:32.831	3		148.32
			3	148.32
			3	148.32
29/08/2025	19:24:22.828	1		148.32
			1	148.32
			1	148.32
29/08/2025	19:23:40.656	11		148.24
			11	148.24
			11	148.24
29/08/2025	19:23:18.515	34		148.24
			34	148.24
			34	148.24
29/08/2025	19:23:04.823	7		148.32
			7	148.32
			7	148.32
29/08/2025	19:22:53.468	4		148.38
			4	148.38
			4	148.38
29/08/2025	19:22:38.657	3		148.36
			3	148.36
			3	148.36
29/08/2025	19:22:21.874	6		148.38
			6	148.38
			6	148.38
29/08/2025	19:22:21.142	1		148.40
			1	148.40
			1	148.40
29/08/2025	19:22:18.119	33		148.40
			33	148.40
			33	148.40
29/08/2025	19:22:03.701	3		148.42
			3	148.42
			3	148.42
29/08/2025	19:22:02.706	225		148.36
			225	148.36
			225	148.36
29/08/2025	19:22:01.664	2		148.34
			2	148.34
			2	148.34
29/08/2025	19:21:54.275	1		148.40
			1	148.40
			1	148.40
29/08/2025	19:21:32.942	20		148.32
			20	148.32
			20	148.32
29/08/2025	19:21:29.093	4		148.36
			4	148.36
			4	148.36
29/08/2025	19:21:28.823	12		148.30
			12	148.30
			12	148.30
29/08/2025	19:21:12.798	1		148.34
			1	148.34
			1	148.34
29/08/2025	19:21:04.204	64		148.26
			64	148.26
			64	148.26
29/08/2025	19:21:02.992	50		148.28
			50	148.28
			50	148.28
29/08/2025	19:20:56.025	3		148.28
			3	148.28
			3	148.28
29/08/2025	19:20:39.768	3		148.18
			3	148.18
			3	148.18
29/08/2025	19:20:35.964	13		148.20
			13	148.20
			13	148.20
29/08/2025	19:20:32.687	900		148.20
			900	148.20
			900	148.20
29/08/2025	19:20:29.081	95		148.18
			95	148.18
			95	148.18
29/08/2025	19:20:28.566	25		148.24
			25	148.24
			25	148.24
29/08/2025	19:20:15.717	7		148.24
			7	148.24
			7	148.24
29/08/2025	19:20:14.011	1		148.22
			1	148.22
			1	148.22
29/08/2025	19:20:09.091	100		148.24
			100	148.24
			100	148.24
29/08/2025	19:20:04.339	5		148.22
			5	148.22
			5	148.22
29/08/2025	19:19:54.996	10		148.14
			10	148.14
			10	148.14
29/08/2025	19:19:30.155	200		148.20
			200	148.20
			200	148.20
29/08/2025	19:19:04.751	15		148.14
			15	148.14
			15	148.14
29/08/2025	19:18:59.243	700		148.14
			700	148.14
			700	148.14
29/08/2025	19:18:55.362	2 000		148.14
			2 000	148.14
			2 000	148.14
29/08/2025	19:18:41.118	25		148.14
			25	148.14
			25	148.14
29/08/2025	19:18:10.433	52		148.10
			52	148.10
			52	148.10
29/08/2025	19:18:08.883	100		148.10
			100	148.10
			100	148.10
29/08/2025	19:18:02.788	1		148.10
			1	148.10
			1	148.10
29/08/2025	19:17:53.717	700		148.06
			700	148.06
			700	148.06
29/08/2025	19:17:45.178	5		148.12
			5	148.12
			5	148.12
29/08/2025	19:17:36.239	50		148.20
			50	148.20
			50	148.20
29/08/2025	19:17:32.886	25		148.16
			25	148.16
			25	148.16
29/08/2025	19:17:06.766	10		148.12
			10	148.12
			10	148.12
29/08/2025	19:17:06.435	1		148.12
			1	148.12
			1	148.12
29/08/2025	19:16:49.705	11		148.14
			11	148.14
			11	148.14
29/08/2025	19:16:47.118	100		148.14
			100	148.14
			100	148.14
29/08/2025	19:16:22.525	80		148.02
			80	148.02
			80	148.02
29/08/2025	19:16:21.964	100		148.06
			100	148.06
			100	148.06
29/08/2025	19:16:18.739	8		148.08
			8	148.08
			8	148.08
29/08/2025	19:16:11.893	27		148.02
			27	148.02
			27	148.02
29/08/2025	19:16:11.764	104		148.02
			104	148.02
			50	148.02
			49	148.02
			3	148.02
			2	148.02
29/08/2025	19:16:11.573	18		148.06
			18	148.06
			18	148.06
29/08/2025	19:16:07.964	600		148.10
			600	148.10
			400	148.10
			100	148.10
			100	148.10
29/08/2025	19:15:59.661	35		148.10
			10	148.10
			24	148.10
			1	148.10
			35	148.10
29/08/2025	19:15:58.118	102		148.10
			22	148.10
			92	148.10
			10	148.10
			10	148.10
			70	148.10
29/08/2025	19:15:58.030	1		148.10
			1	148.10
			1	148.10
29/08/2025	19:15:55.117	541		148.16
			94	148.16
			35	148.16
			15	148.16
			30	148.16
			41	148.16
			84	148.16
			15	148.16
			15	148.16
			100	148.16
			541	148.16
			22	148.16
			90	148.16
29/08/2025	19:15:54.841	113		148.16
			113	148.16
			40	148.16
			73	148.16
29/08/2025	19:15:54.632	502		148.20
			10	148.20
			25	148.20
			34	148.20
			400	148.20
			20	148.20
			12	148.20
			1	148.20
			502	148.20
29/08/2025	19:15:37.016	175		148.26
			175	148.26
			175	148.26
29/08/2025	19:15:35.245	1 000		148.30
			1 000	148.30
			1 000	148.30
29/08/2025	19:15:33.715	50		148.32
			50	148.32
			50	148.32
29/08/2025	19:15:20.938	84		148.34
			84	148.34
			84	148.34
29/08/2025	19:15:18.422	30		148.36
			30	148.36
			30	148.36
29/08/2025	19:14:56.869	10		148.38
			10	148.38
			10	148.38
29/08/2025	19:14:32.701	7		148.42
			7	148.42
			7	148.42
29/08/2025	19:14:26.690	9		148.32
			9	148.32
			9	148.32
29/08/2025	19:14:26.229	400		148.30
			4	148.30
			1	148.30
			248	148.30
			400	148.30
			20	148.30
			17	148.30
			60	148.30
			50	148.30
29/08/2025	19:14:19.449	5		148.38
			5	148.38
			5	148.38
29/08/2025	19:13:48.119	10		148.42
			10	148.42
			10	148.42
29/08/2025	19:13:40.176	1		148.44
			1	148.44
			1	148.44
29/08/2025	19:13:15.943	500		148.46
			500	148.46
			500	148.46
29/08/2025	19:13:05.111	27		148.40
			27	148.40
			27	148.40
29/08/2025	19:12:50.615	85		148.46
			85	148.46
			85	148.46
29/08/2025	19:12:04.858	100		148.42
			100	148.42
			100	148.42
29/08/2025	19:12:03.481	1		148.36
			1	148.36
			1	148.36
29/08/2025	19:11:53.060	66		148.40
			66	148.40
			66	148.40
29/08/2025	19:11:52.847	17		148.38
			17	148.38
			17	148.38
29/08/2025	19:11:50.838	21		148.32
			21	148.32
			21	148.32
29/08/2025	19:11:27.789	1		148.38
			1	148.38
			1	148.38
29/08/2025	19:11:13.317	6		148.40
			6	148.40
			6	148.40
29/08/2025	19:11:10.793	30		148.46
			30	148.46
			30	148.46
29/08/2025	19:10:53.057	1		148.44
			1	148.44
			1	148.44
29/08/2025	19:10:48.729	2		148.38
			2	148.38
			2	148.38
29/08/2025	19:10:46.249	7		148.46
			7	148.46
			7	148.46
29/08/2025	19:10:42.267	7		148.44
			7	148.44
			7	148.44
29/08/2025	19:10:38.752	1		148.46
			1	148.46
			1	148.46
29/08/2025	19:10:13.562	100		148.48
			100	148.48
			100	148.48
29/08/2025	19:10:06.657	2		148.54
			2	148.54
			2	148.54
29/08/2025	19:10:01.060	50		148.64
			50	148.64
			50	148.64
29/08/2025	19:09:55.348	323		148.60
			323	148.60
			323	148.60
29/08/2025	19:09:46.076	15		148.66
			15	148.66
			15	148.66
29/08/2025	19:09:26.671	10		148.60
			10	148.60
			10	148.60
29/08/2025	19:09:05.633	100		148.60
			100	148.60
			100	148.60
29/08/2025	19:08:33.350	10		148.60
			10	148.60
			10	148.60
29/08/2025	19:08:33.129	20		148.60
			20	148.60
			20	148.60
29/08/2025	19:08:26.098	30		148.60
			30	148.60
			30	148.60
29/08/2025	19:07:52.834	1		148.62
			1	148.62
			1	148.62
29/08/2025	19:07:37.655	3		148.66
			3	148.66
			3	148.66

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: 1 695.50
Ask: 1 698.00
Volume: 66 046
+3.32%

Top 5 Turnover

Realtime Quotes
Last Update:
29/08/2025 @ 20:17:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice