Tradegate Exchange

Nvidia Corp.

1023

859

147.62

Date	Time	Volume	Order Volume	Price
02/09/2025	11:50:43.562	8		147.62
			8	147.62
			8	147.62
02/09/2025	11:50:34.748	210		147.64
			210	147.64
			210	147.64
02/09/2025	11:49:41.135	2		147.72
			2	147.72
			2	147.72
02/09/2025	11:49:33.990	6		147.64
			6	147.64
			6	147.64
02/09/2025	11:49:22.782	250		147.64
			250	147.64
			250	147.64
02/09/2025	11:49:04.708	3		147.64
			3	147.64
			3	147.64
02/09/2025	11:48:30.539	24		147.70
			24	147.70
			24	147.70
02/09/2025	11:48:27.782	250		147.68
			250	147.68
			250	147.68
02/09/2025	11:48:26.563	1		147.76
			1	147.76
			1	147.76
02/09/2025	11:47:52.554	1		147.64
			1	147.64
			1	147.64
02/09/2025	11:47:17.352	8		147.72
			8	147.72
			8	147.72
02/09/2025	11:47:00.096	25		147.76
			25	147.76
			25	147.76
02/09/2025	11:46:58.821	50		147.76
			50	147.76
			50	147.76
02/09/2025	11:46:03.770	3		147.84
			3	147.84
			3	147.84
02/09/2025	11:45:56.936	2		147.92
			2	147.92
			2	147.92
02/09/2025	11:45:39.023	1		147.94
			1	147.94
			1	147.94
02/09/2025	11:45:28.146	15		147.94
			15	147.94
			15	147.94
02/09/2025	11:45:04.134	16		147.84
			16	147.84
			16	147.84
02/09/2025	11:44:52.655	100		147.84
			100	147.84
			100	147.84
02/09/2025	11:44:35.500	3		147.92
			3	147.92
			3	147.92
02/09/2025	11:43:51.745	20		147.92
			20	147.92
			20	147.92
02/09/2025	11:43:47.059	300		147.94
			300	147.94
			300	147.94
02/09/2025	11:43:37.429	4		148.00
			4	148.00
			4	148.00
02/09/2025	11:43:16.127	15		147.90
			10	147.90
			5	147.90
			15	147.90
02/09/2025	11:43:14.215	1		147.90
			1	147.90
			1	147.90
02/09/2025	11:42:51.476	1		147.92
			1	147.92
			1	147.92
02/09/2025	11:42:40.708	1		147.90
			1	147.90
			1	147.90
02/09/2025	11:42:33.944	23		147.90
			23	147.90
			23	147.90
02/09/2025	11:41:59.246	1 500		147.90
			1 500	147.90
			1 500	147.90
02/09/2025	11:41:52.260	500		147.88
			500	147.88
			500	147.88
02/09/2025	11:41:44.934	500		147.88
			500	147.88
			500	147.88
02/09/2025	11:41:41.491	3		147.88
			3	147.88
			3	147.88
02/09/2025	11:41:26.008	500		147.90
			500	147.90
			500	147.90
02/09/2025	11:41:22.165	274		147.90
			274	147.90
			274	147.90
02/09/2025	11:41:05.374	12		147.88
			12	147.88
			12	147.88
02/09/2025	11:40:56.823	200		147.92
			200	147.92
			200	147.92
02/09/2025	11:40:25.881	7		147.92
			7	147.92
			7	147.92
02/09/2025	11:39:30.384	19		147.92
			19	147.92
			19	147.92
02/09/2025	11:39:02.009	200		147.96
			200	147.96
			200	147.96
02/09/2025	11:38:55.273	34		147.98
			34	147.98
			34	147.98
02/09/2025	11:38:50.972	1		147.98
			1	147.98
			1	147.98
02/09/2025	11:38:29.919	50		147.98
			50	147.98
			50	147.98
02/09/2025	11:38:09.005	20		147.98
			20	147.98
			20	147.98
02/09/2025	11:37:58.743	34		148.00
			34	148.00
			34	148.00
02/09/2025	11:37:36.301	10		148.00
			10	148.00
			10	148.00
02/09/2025	11:37:25.870	40		147.98
			40	147.98
			40	147.98
02/09/2025	11:36:29.015	20		147.98
			20	147.98
			20	147.98
02/09/2025	11:36:23.564	13		147.98
			13	147.98
			13	147.98
02/09/2025	11:36:13.359	5		147.98
			5	147.98
			5	147.98
02/09/2025	11:36:00.490	175		147.98
			175	147.98
			175	147.98
02/09/2025	11:35:45.349	20		147.98
			20	147.98
			20	147.98
02/09/2025	11:35:23.186	115		147.98
			115	147.98
			115	147.98
02/09/2025	11:35:09.771	7		148.04
			7	148.04
			7	148.04
02/09/2025	11:34:59.712	3		148.06
			3	148.06
			3	148.06
02/09/2025	11:34:59.161	5		148.06
			5	148.06
			5	148.06
02/09/2025	11:34:51.463	3		147.94
			3	147.94
			3	147.94
02/09/2025	11:34:39.815	10		147.94
			10	147.94
			10	147.94
02/09/2025	11:34:17.845	50		147.90
			50	147.90
			50	147.90
02/09/2025	11:33:14.969	300		148.00
			300	148.00
			250	148.00
			50	148.00
02/09/2025	11:32:48.499	500		147.94
			500	147.94
			500	147.94
02/09/2025	11:32:15.421	2		147.98
			2	147.98
			2	147.98
02/09/2025	11:31:19.617	3		147.94
			3	147.94
			3	147.94
02/09/2025	11:31:02.919	33		148.02
			12	148.02
			21	148.02
			33	148.02
02/09/2025	11:30:58.598	50		147.98
			50	147.98
			50	147.98
02/09/2025	11:30:55.983	5		148.04
			5	148.04
			5	148.04
02/09/2025	11:30:10.141	10		148.02
			10	148.02
			10	148.02
02/09/2025	11:29:12.469	40		148.00
			40	148.00
			40	148.00
02/09/2025	11:28:53.232	40		148.06
			40	148.06
			40	148.06
02/09/2025	11:28:44.558	3		148.00
			3	148.00
			3	148.00
02/09/2025	11:28:15.813	200		148.08
			200	148.08
			200	148.08
02/09/2025	11:27:43.673	3		148.04
			3	148.04
			3	148.04
02/09/2025	11:27:40.872	20		148.04
			20	148.04
			20	148.04
02/09/2025	11:27:29.790	203		148.06
			203	148.06
			203	148.06
02/09/2025	11:27:24.862	14		148.02
			14	148.02
			14	148.02
02/09/2025	11:27:23.013	20		148.06
			20	148.06
			20	148.06
02/09/2025	11:26:58.447	50		148.00
			50	148.00
			50	148.00
02/09/2025	11:26:53.031	2		148.00
			2	148.00
			2	148.00
02/09/2025	11:26:50.582	12		148.06
			10	148.06
			12	148.06
			2	148.06
02/09/2025	11:26:26.460	500		147.96
			500	147.96
			500	147.96
02/09/2025	11:26:13.824	1		148.02
			1	148.02
			1	148.02
02/09/2025	11:26:12.325	134		147.96
			134	147.96
			134	147.96
02/09/2025	11:25:52.208	70		147.96
			70	147.96
			70	147.96
02/09/2025	11:25:34.432	9		147.98
			9	147.98
			9	147.98
02/09/2025	11:25:26.637	1		148.02
			1	148.02
			1	148.02
02/09/2025	11:25:05.975	500		147.92
			490	147.92
			10	147.92
			500	147.92
02/09/2025	11:25:03.108	500		147.92
			500	147.92
			500	147.92
02/09/2025	11:25:01.616	1		147.92
			1	147.92
			1	147.92
02/09/2025	11:24:46.660	462		147.90
			462	147.90
			462	147.90
02/09/2025	11:24:43.637	140		147.90
			140	147.90
			140	147.90
02/09/2025	11:24:35.549	85		147.90
			85	147.90
			85	147.90
02/09/2025	11:24:33.103	22		147.98
			22	147.98
			22	147.98
02/09/2025	11:24:27.171	4		147.90
			4	147.90
			4	147.90
02/09/2025	11:24:11.459	68		147.90
			68	147.90
			68	147.90
02/09/2025	11:23:23.144	1 040		148.00
			1 040	148.00
			1 040	148.00
02/09/2025	11:23:02.850	500		148.00
			500	148.00
			500	148.00
02/09/2025	11:22:11.923	68		148.06
			68	148.06
			68	148.06
02/09/2025	11:21:55.706	1		148.04
			1	148.04
			1	148.04
02/09/2025	11:21:51.680	3		147.94
			3	147.94
			3	147.94
02/09/2025	11:21:31.954	3		147.92
			3	147.92
			3	147.92
02/09/2025	11:21:28.047	8		147.94
			8	147.94
			8	147.94
02/09/2025	11:21:23.206	11		148.00
			11	148.00
			11	148.00
02/09/2025	11:21:05.046	1		147.96
			1	147.96
			1	147.96
02/09/2025	11:21:01.262	1		148.02
			1	148.02
			1	148.02
02/09/2025	11:20:38.202	100		148.00
			100	148.00
			100	148.00
02/09/2025	11:19:58.746	20		148.02
			20	148.02
			20	148.02
02/09/2025	11:19:54.215	97		148.00
			15	148.00
			20	148.00
			97	148.00
			50	148.00
			12	148.00
02/09/2025	11:19:51.505	50		147.96
			50	147.96
			50	147.96
02/09/2025	11:19:45.002	3		147.96
			3	147.96
			3	147.96
02/09/2025	11:19:35.560	15		147.96
			15	147.96
			15	147.96
02/09/2025	11:19:15.390	1		147.98
			1	147.98
			1	147.98
02/09/2025	11:19:00.585	7		147.96
			7	147.96
			7	147.96
02/09/2025	11:17:46.347	100		147.88
			100	147.88
			100	147.88
02/09/2025	11:17:36.506	4		147.84
			4	147.84
			4	147.84
02/09/2025	11:16:42.413	1		147.92
			1	147.92
			1	147.92
02/09/2025	11:16:27.602	60		147.84
			60	147.84
			60	147.84
02/09/2025	11:16:16.917	4		147.88
			4	147.88
			4	147.88
02/09/2025	11:16:10.577	2		147.96
			2	147.96
			2	147.96
02/09/2025	11:16:05.699	65		147.92
			65	147.92
			65	147.92
02/09/2025	11:15:47.430	1		147.98
			1	147.98
			1	147.98
02/09/2025	11:15:07.570	2		147.88
			2	147.88
			2	147.88
02/09/2025	11:15:06.351	4		147.88
			4	147.88
			4	147.88
02/09/2025	11:14:51.749	4		147.86
			4	147.86
			4	147.86
02/09/2025	11:14:38.504	5		147.78
			5	147.78
			5	147.78
02/09/2025	11:14:37.882	1		147.82
			1	147.82
			1	147.82
02/09/2025	11:14:14.560	40		147.86
			40	147.86
			40	147.86
02/09/2025	11:14:03.078	100		147.82
			100	147.82
			100	147.82
02/09/2025	11:13:43.208	7		147.86
			7	147.86
			7	147.86
02/09/2025	11:13:36.867	6		147.82
			6	147.82
			6	147.82
02/09/2025	11:13:35.759	4		147.88
			4	147.88
			4	147.88
02/09/2025	11:13:25.490	20		147.82
			20	147.82
			20	147.82
02/09/2025	11:12:48.586	20		147.80
			20	147.80
			20	147.80
02/09/2025	11:12:48.150	10		147.84
			10	147.84
			10	147.84
02/09/2025	11:12:11.265	1		147.74
			1	147.74
			1	147.74
02/09/2025	11:12:00.149	200		147.76
			200	147.76
			194	147.76
			6	147.76
02/09/2025	11:11:48.453	3		147.68
			3	147.68
			3	147.68
02/09/2025	11:11:34.662	1		147.76
			1	147.76
			1	147.76
02/09/2025	11:11:29.915	150		147.70
			150	147.70
			150	147.70
02/09/2025	11:11:12.723	40		147.64
			40	147.64
			40	147.64
02/09/2025	11:11:08.877	1		147.62
			1	147.62
			1	147.62
02/09/2025	11:10:54.592	81		147.56
			81	147.56
			81	147.56
02/09/2025	11:10:53.848	50		147.56
			50	147.56
			50	147.56
02/09/2025	11:10:42.012	1		147.62
			1	147.62
			1	147.62
02/09/2025	11:10:40.662	7		147.60
			7	147.60
			7	147.60
02/09/2025	11:09:26.730	2		147.56
			2	147.56
			2	147.56
02/09/2025	11:09:26.552	12		147.62
			12	147.62
			12	147.62
02/09/2025	11:09:23.019	100		147.56
			100	147.56
			100	147.56
02/09/2025	11:09:15.773	26		147.58
			26	147.58
			26	147.58
02/09/2025	11:09:07.629	7		147.62
			7	147.62
			7	147.62
02/09/2025	11:08:53.307	10		147.58
			10	147.58
			10	147.58
02/09/2025	11:08:48.216	4		147.64
			4	147.64
			4	147.64
02/09/2025	11:08:30.867	4		147.58
			4	147.58
			4	147.58
02/09/2025	11:08:20.157	1		147.64
			1	147.64
			1	147.64
02/09/2025	11:08:14.060	1		147.58
			1	147.58
			1	147.58
02/09/2025	11:08:04.965	20		147.66
			20	147.66
			20	147.66
02/09/2025	11:08:03.236	4		147.64
			4	147.64
			4	147.64
02/09/2025	11:07:26.054	3		147.62
			3	147.62
			3	147.62
02/09/2025	11:07:25.295	50		147.62
			50	147.62
			50	147.62
02/09/2025	11:07:08.179	125		147.62
			125	147.62
			125	147.62
02/09/2025	11:07:07.316	5		147.62
			5	147.62
			5	147.62
02/09/2025	11:06:53.602	31		147.62
			31	147.62
			31	147.62
02/09/2025	11:06:04.533	15		147.66
			15	147.66
			15	147.66
02/09/2025	11:05:55.674	150		147.60
			150	147.60
			150	147.60
02/09/2025	11:05:42.301	4		147.62
			4	147.62
			4	147.62
02/09/2025	11:05:32.015	1		147.66
			1	147.66
			1	147.66
02/09/2025	11:05:09.019	50		147.60
			50	147.60
			50	147.60
02/09/2025	11:04:48.717	8		147.66
			8	147.66
			8	147.66
02/09/2025	11:04:42.599	15		147.64
			15	147.64
			15	147.64
02/09/2025	11:04:37.855	100		147.60
			100	147.60
			100	147.60
02/09/2025	11:04:21.582	4		147.64
			4	147.64
			4	147.64
02/09/2025	11:04:15.947	15		147.56
			15	147.56
			15	147.56
02/09/2025	11:04:11.605	100		147.54
			100	147.54
			100	147.54
02/09/2025	11:04:06.771	34		147.58
			34	147.58
			34	147.58
02/09/2025	11:03:34.366	17		147.54
			17	147.54
			17	147.54
02/09/2025	11:03:20.711	500		147.44
			500	147.44
			499	147.44
			1	147.44
02/09/2025	11:03:07.772	100		147.48
			100	147.48
			100	147.48
02/09/2025	11:02:46.679	1		147.52
			1	147.52
			1	147.52
02/09/2025	11:02:44.566	1		147.52
			1	147.52
			1	147.52
02/09/2025	11:02:22.515	100		147.46
			100	147.46
			100	147.46
02/09/2025	11:02:20.196	50		147.42
			50	147.42
			50	147.42
02/09/2025	11:02:11.068	7		147.50
			7	147.50
			7	147.50
02/09/2025	11:02:01.783	100		147.40
			100	147.40
			100	147.40
02/09/2025	11:01:50.737	2		147.40
			2	147.40
			2	147.40
02/09/2025	11:01:46.596	20		147.44
			20	147.44
			20	147.44
02/09/2025	11:01:40.215	35		147.34
			35	147.34
			35	147.34
02/09/2025	11:01:28.994	150		147.36
			10	147.36
			150	147.36
			140	147.36
02/09/2025	11:01:11.445	500		147.42
			500	147.42
			500	147.42
02/09/2025	11:00:30.573	6		147.58
			6	147.58
			6	147.58
02/09/2025	11:00:19.170	10		147.54
			10	147.54
			10	147.54
02/09/2025	11:00:13.669	100		147.56
			100	147.56
			100	147.56
02/09/2025	11:00:03.078	20		147.58
			20	147.58
			20	147.58
02/09/2025	10:59:47.698	66		147.50
			33	147.50
			33	147.50
			66	147.50
02/09/2025	10:58:10.260	34		147.64
			34	147.64
			34	147.64
02/09/2025	10:58:02.006	3		147.60
			3	147.60
			3	147.60
02/09/2025	10:57:46.819	2		147.66
			2	147.66
			2	147.66
02/09/2025	10:57:39.238	150		147.62
			150	147.62
			150	147.62
02/09/2025	10:57:38.850	10		147.66
			10	147.66
			10	147.66
02/09/2025	10:57:31.862	150		147.66
			150	147.66
			150	147.66
02/09/2025	10:56:29.001	12		147.58
			1	147.58
			6	147.58
			11	147.58
			6	147.58
02/09/2025	10:56:02.018	500		147.66
			500	147.66
			500	147.66
02/09/2025	10:55:58.642	150		147.58
			150	147.58
			150	147.58
02/09/2025	10:55:54.691	10		147.58
			10	147.58
			10	147.58
02/09/2025	10:55:48.568	390		147.66
			390	147.66
			390	147.66
02/09/2025	10:55:19.968	2		147.60
			2	147.60
			2	147.60
02/09/2025	10:55:11.918	40		147.66
			40	147.66
			40	147.66
02/09/2025	10:54:57.251	1		147.66
			1	147.66
			1	147.66
02/09/2025	10:54:28.231	200		147.64
			200	147.64
			200	147.64
02/09/2025	10:54:23.801	20		147.62
			20	147.62
			20	147.62
02/09/2025	10:54:17.585	1		147.60
			1	147.60
			1	147.60
02/09/2025	10:54:15.425	400		147.62
			400	147.62
			400	147.62
02/09/2025	10:53:57.355	10		147.66
			10	147.66
			10	147.66
02/09/2025	10:53:43.561	250		147.60
			250	147.60
			250	147.60
02/09/2025	10:53:42.796	1		147.64
			1	147.64
			1	147.64
02/09/2025	10:53:29.369	250		147.56
			250	147.56
			250	147.56
02/09/2025	10:53:25.366	3		147.62
			3	147.62
			3	147.62
02/09/2025	10:53:11.266	1		147.62
			1	147.62
			1	147.62
02/09/2025	10:52:59.878	5		147.62
			5	147.62
			5	147.62
02/09/2025	10:52:55.627	5		147.56
			5	147.56
			5	147.56
02/09/2025	10:52:43.859	20		147.62
			20	147.62
			20	147.62
02/09/2025	10:51:41.383	60		147.62
			60	147.62
			60	147.62
02/09/2025	10:50:32.244	3		147.56
			3	147.56
			3	147.56
02/09/2025	10:50:28.421	2		147.56
			2	147.56
			2	147.56
02/09/2025	10:50:16.336	4		147.62
			4	147.62
			4	147.62
02/09/2025	10:50:06.380	1		147.62
			1	147.62
			1	147.62
02/09/2025	10:50:05.548	101		147.62
			101	147.62
			101	147.62
02/09/2025	10:49:52.619	18		147.58
			18	147.58
			18	147.58
02/09/2025	10:49:48.890	5		147.58
			5	147.58
			5	147.58
02/09/2025	10:49:40.646	10		147.64
			10	147.64
			10	147.64
02/09/2025	10:49:13.380	40		147.56
			40	147.56
			40	147.56
02/09/2025	10:48:44.089	10		147.56
			10	147.56
			10	147.56
02/09/2025	10:48:36.995	3		147.62
			3	147.62
			3	147.62
02/09/2025	10:48:30.575	46		147.56
			46	147.56
			46	147.56
02/09/2025	10:48:30.058	10		147.56
			10	147.56
			10	147.56
02/09/2025	10:48:29.665	3		147.56
			3	147.56
			3	147.56
02/09/2025	10:48:21.866	150		147.58
			150	147.58
			150	147.58
02/09/2025	10:48:02.077	35		147.64
			35	147.64
			35	147.64
02/09/2025	10:47:52.535	1		147.64
			1	147.64
			1	147.64
02/09/2025	10:47:35.629	25		147.60
			25	147.60
			25	147.60
02/09/2025	10:47:25.632	16		147.70
			16	147.70
			16	147.70
02/09/2025	10:47:20.717	10		147.62
			10	147.62
			10	147.62
02/09/2025	10:46:51.084	10		147.62
			10	147.62
			10	147.62
02/09/2025	10:46:25.972	6		147.68
			6	147.68
			6	147.68
02/09/2025	10:46:24.427	10		147.64
			10	147.64
			10	147.64
02/09/2025	10:46:13.605	293		147.62
			293	147.62
			293	147.62
02/09/2025	10:46:12.050	2		147.70
			2	147.70
			2	147.70
02/09/2025	10:46:10.884	1		147.68
			1	147.68
			1	147.68
02/09/2025	10:45:49.391	1		147.74
			1	147.74
			1	147.74
02/09/2025	10:45:47.014	7		147.74
			7	147.74
			7	147.74
02/09/2025	10:45:40.572	2		147.68
			2	147.68
			2	147.68
02/09/2025	10:45:24.628	15		147.66
			15	147.66
			15	147.66
02/09/2025	10:45:22.325	2		147.74
			2	147.74
			2	147.74
02/09/2025	10:44:48.553	2		147.72
			2	147.72
			2	147.72
02/09/2025	10:44:08.190	32		147.64
			32	147.64
			32	147.64
02/09/2025	10:43:53.756	25		147.68
			25	147.68
			25	147.68
02/09/2025	10:43:34.075	3		147.64
			3	147.64
			3	147.64
02/09/2025	10:43:29.926	10		147.64
			10	147.64
			10	147.64
02/09/2025	10:43:15.567	150		147.72
			150	147.72
			150	147.72
02/09/2025	10:43:14.652	1		147.72
			1	147.72
			1	147.72
02/09/2025	10:42:11.601	10		147.72
			10	147.72
			10	147.72
02/09/2025	10:41:54.727	150		147.72
			150	147.72
			150	147.72
02/09/2025	10:41:50.496	60		147.72
			60	147.72
			60	147.72
02/09/2025	10:41:42.416	6		147.74
			6	147.74
			6	147.74
02/09/2025	10:41:41.392	50		147.66
			50	147.66
			50	147.66
02/09/2025	10:41:13.031	100		147.76
			100	147.76
			100	147.76
02/09/2025	10:41:01.992	400		147.76
			400	147.76
			400	147.76
02/09/2025	10:40:41.211	1		147.78
			1	147.78
			1	147.78
02/09/2025	10:40:35.096	2		147.76
			2	147.76
			2	147.76
02/09/2025	10:40:20.252	1		147.78
			1	147.78
			1	147.78
02/09/2025	10:40:17.306	5		147.82
			5	147.82
			5	147.82
02/09/2025	10:40:03.263	250		147.78
			250	147.78
			250	147.78
02/09/2025	10:39:59.821	2		147.82
			2	147.82
			2	147.82
02/09/2025	10:39:44.687	483		147.74
			483	147.74
			483	147.74
02/09/2025	10:39:44.535	150		147.78
			150	147.78
			150	147.78
02/09/2025	10:39:28.642	7		147.74
			7	147.74
			7	147.74
02/09/2025	10:39:18.350	3		147.82
			3	147.82
			3	147.82
02/09/2025	10:39:09.396	1		147.80
			1	147.80
			1	147.80
02/09/2025	10:38:16.384	6		147.76
			6	147.76
			6	147.76
02/09/2025	10:38:14.822	5		147.76
			5	147.76
			5	147.76
02/09/2025	10:37:42.966	1		147.80
			1	147.80
			1	147.80
02/09/2025	10:37:42.297	300		147.74
			300	147.74
			300	147.74
02/09/2025	10:37:38.075	1		147.82
			1	147.82
			1	147.82
02/09/2025	10:37:18.414	14		147.74
			14	147.74
			14	147.74
02/09/2025	10:37:13.373	10		147.74
			10	147.74
			10	147.74
02/09/2025	10:36:30.410	30		147.80
			30	147.80
			30	147.80
02/09/2025	10:35:57.651	80		147.74
			80	147.74
			80	147.74
02/09/2025	10:35:55.189	21		147.70
			21	147.70
			21	147.70
02/09/2025	10:35:02.986	500		147.64
			500	147.64
			500	147.64
02/09/2025	10:34:53.280	500		147.64
			500	147.64
			500	147.64
02/09/2025	10:34:34.607	500		147.66
			500	147.66
			500	147.66
02/09/2025	10:34:19.213	5		147.74
			5	147.74
			5	147.74
02/09/2025	10:34:07.218	1		147.76
			1	147.76
			1	147.76
02/09/2025	10:33:22.643	2		147.74
			2	147.74
			2	147.74
02/09/2025	10:33:10.374	1		147.76
			1	147.76
			1	147.76
02/09/2025	10:32:35.596	50		147.76
			50	147.76
			50	147.76
02/09/2025	10:32:34.259	2		147.74
			2	147.74
			2	147.74
02/09/2025	10:32:02.254	2		147.78
			2	147.78
			2	147.78
02/09/2025	10:31:56.323	1		147.80
			1	147.80
			1	147.80
02/09/2025	10:31:52.905	1		147.80
			1	147.80
			1	147.80
02/09/2025	10:31:49.787	1		147.76
			1	147.76
			1	147.76
02/09/2025	10:31:05.815	1		147.72
			1	147.72
			1	147.72
02/09/2025	10:31:02.788	3		147.72
			3	147.72
			3	147.72
02/09/2025	10:30:51.414	2		147.78
			2	147.78
			2	147.78
02/09/2025	10:30:44.033	8		147.74
			8	147.74
			8	147.74
02/09/2025	10:30:37.702	16		147.74
			16	147.74
			16	147.74
02/09/2025	10:29:40.105	500		147.64
			500	147.64
			50	147.64
			450	147.64
02/09/2025	10:29:20.313	1		147.72
			1	147.72
			1	147.72
02/09/2025	10:29:11.176	5		147.70
			5	147.70
			5	147.70
02/09/2025	10:29:02.569	68		147.70
			68	147.70
			68	147.70
02/09/2025	10:28:09.708	2		147.78
			2	147.78
			2	147.78
02/09/2025	10:27:25.046	20		147.72
			20	147.72
			20	147.72
02/09/2025	10:27:00.554	10		147.76
			10	147.76
			10	147.76
02/09/2025	10:26:42.612	9		147.80
			9	147.80
			9	147.80
02/09/2025	10:26:39.433	10		147.80
			10	147.80
			10	147.80
02/09/2025	10:26:10.166	5		147.66
			5	147.66
			5	147.66
02/09/2025	10:26:08.137	60		147.66
			60	147.66
			60	147.66
02/09/2025	10:26:04.436	50		147.64
			50	147.64
			50	147.64
02/09/2025	10:25:15.011	15		147.66
			15	147.66
			15	147.66
02/09/2025	10:24:30.306	186		147.68
			186	147.68
			186	147.68
02/09/2025	10:24:25.049	475		147.76
			475	147.76
			475	147.76
02/09/2025	10:24:24.848	560		147.76
			485	147.76
			12	147.76
			548	147.76
			75	147.76
02/09/2025	10:22:58.857	525		147.80
			25	147.80
			500	147.80
			525	147.80
02/09/2025	10:22:15.584	4		147.92
			4	147.92
			4	147.92
02/09/2025	10:21:46.287	2		147.86
			2	147.86
			2	147.86
02/09/2025	10:21:29.167	2		147.86
			2	147.86
			2	147.86
02/09/2025	10:20:42.787	1		147.80
			1	147.80
			1	147.80
02/09/2025	10:20:19.638	12		147.68
			12	147.68
			12	147.68
02/09/2025	10:19:33.045	1		147.60
			1	147.60
			1	147.60
02/09/2025	10:19:16.312	50		147.52
			50	147.52
			50	147.52
02/09/2025	10:19:11.189	80		147.50
			50	147.50
			80	147.50
			30	147.50

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: 1 761.50
Ask: 1 762.50
Volume: 31 797
+0.60%

Top 5 Turnover

Realtime Quotes
Last Update:
02/09/2025 @ 11:50:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice