Tradegate Exchange

Nvidia Corp.

777

611

153.52

Date	Time	Volume	Order Volume	Price
29/08/2025	10:28:15.842	10		153.52
			10	153.52
			10	153.52
29/08/2025	10:28:13.385	228		153.56
			32	153.56
			228	153.56
			196	153.56
29/08/2025	10:28:13.207	504		153.56
			500	153.56
			4	153.56
			504	153.56
29/08/2025	10:28:06.288	500		153.54
			500	153.54
			500	153.54
29/08/2025	10:27:45.346	1		153.58
			1	153.58
			1	153.58
29/08/2025	10:27:36.592	7		153.60
			7	153.60
			7	153.60
29/08/2025	10:27:33.873	1		153.60
			1	153.60
			1	153.60
29/08/2025	10:27:24.615	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:26:46.081	1		153.52
			1	153.52
			1	153.52
29/08/2025	10:26:24.648	50		153.54
			50	153.54
			50	153.54
29/08/2025	10:26:14.355	35		153.56
			35	153.56
			35	153.56
29/08/2025	10:25:48.078	33		153.54
			33	153.54
			33	153.54
29/08/2025	10:25:40.148	65		153.56
			65	153.56
			65	153.56
29/08/2025	10:25:14.524	45		153.54
			45	153.54
			45	153.54
29/08/2025	10:25:06.164	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:25:04.037	60		153.50
			60	153.50
			60	153.50
29/08/2025	10:24:46.830	30		153.50
			30	153.50
			30	153.50
29/08/2025	10:24:23.379	15		153.50
			15	153.50
			15	153.50
29/08/2025	10:23:55.734	4		153.56
			4	153.56
			4	153.56
29/08/2025	10:23:48.586	3		153.52
			3	153.52
			3	153.52
29/08/2025	10:23:28.583	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:23:14.609	33		153.54
			33	153.54
			33	153.54
29/08/2025	10:22:36.753	15		153.46
			15	153.46
			15	153.46
29/08/2025	10:22:18.535	10		153.46
			10	153.46
			10	153.46
29/08/2025	10:22:08.821	1		153.50
			1	153.50
			1	153.50
29/08/2025	10:21:56.805	1		153.46
			1	153.46
			1	153.46
29/08/2025	10:21:29.851	2		153.50
			2	153.50
			2	153.50
29/08/2025	10:21:28.222	15		153.50
			15	153.50
			15	153.50
29/08/2025	10:21:18.222	10		153.46
			10	153.46
			10	153.46
29/08/2025	10:21:05.357	90		153.46
			90	153.46
			90	153.46
29/08/2025	10:21:04.981	4		153.50
			4	153.50
			4	153.50
29/08/2025	10:20:54.729	65		153.54
			15	153.54
			50	153.54
			65	153.54
29/08/2025	10:20:53.290	10		153.54
			10	153.54
			10	153.54
29/08/2025	10:20:24.428	1		153.40
			1	153.40
			1	153.40
29/08/2025	10:20:15.786	4		153.46
			4	153.46
			4	153.46
29/08/2025	10:20:12.690	10		153.46
			10	153.46
			10	153.46
29/08/2025	10:20:12.024	150		153.40
			150	153.40
			150	153.40
29/08/2025	10:20:11.950	5		153.46
			5	153.46
			5	153.46
29/08/2025	10:19:33.419	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:19:00.597	4		153.56
			4	153.56
			4	153.56
29/08/2025	10:18:57.157	3		153.56
			3	153.56
			3	153.56
29/08/2025	10:18:54.870	11		153.52
			11	153.52
			11	153.52
29/08/2025	10:18:32.184	21		153.54
			21	153.54
			21	153.54
29/08/2025	10:18:32.063	250		153.60
			250	153.60
			250	153.60
29/08/2025	10:18:09.712	25		153.58
			25	153.58
			25	153.58
29/08/2025	10:17:46.642	7		153.48
			7	153.48
			7	153.48
29/08/2025	10:17:30.537	40		153.38
			40	153.38
			40	153.38
29/08/2025	10:17:12.656	21		153.36
			21	153.36
			21	153.36
29/08/2025	10:17:10.035	10		153.36
			10	153.36
			10	153.36
29/08/2025	10:17:09.700	50		153.40
			50	153.40
			50	153.40
29/08/2025	10:17:08.218	110		153.40
			110	153.40
			110	153.40
29/08/2025	10:16:48.662	5		153.38
			5	153.38
			5	153.38
29/08/2025	10:16:47.048	7		153.42
			7	153.42
			7	153.42
29/08/2025	10:16:27.246	4		153.38
			4	153.38
			4	153.38
29/08/2025	10:16:25.615	10		153.38
			10	153.38
			10	153.38
29/08/2025	10:16:24.567	30		153.38
			30	153.38
			30	153.38
29/08/2025	10:16:19.081	20		153.38
			20	153.38
			20	153.38
29/08/2025	10:15:41.171	1		153.42
			1	153.42
			1	153.42
29/08/2025	10:15:38.348	1		153.44
			1	153.44
			1	153.44
29/08/2025	10:15:25.437	10		153.40
			10	153.40
			10	153.40
29/08/2025	10:15:14.511	4		153.40
			4	153.40
			4	153.40
29/08/2025	10:15:02.248	295		153.40
			295	153.40
			295	153.40
29/08/2025	10:15:02.119	300		153.40
			300	153.40
			300	153.40
29/08/2025	10:14:41.515	66		153.38
			66	153.38
			66	153.38
29/08/2025	10:14:37.186	1		153.38
			1	153.38
			1	153.38
29/08/2025	10:14:32.931	11		153.38
			11	153.38
			11	153.38
29/08/2025	10:14:26.790	20		153.38
			20	153.38
			20	153.38
29/08/2025	10:14:23.355	35		153.38
			35	153.38
			35	153.38
29/08/2025	10:13:48.717	3		153.34
			3	153.34
			3	153.34
29/08/2025	10:13:14.245	8		153.38
			8	153.38
			8	153.38
29/08/2025	10:12:29.739	30		153.38
			30	153.38
			30	153.38
29/08/2025	10:12:21.966	27		153.50
			3	153.50
			4	153.50
			15	153.50
			5	153.50
			10	153.50
			16	153.50
			1	153.50
29/08/2025	10:10:47.851	500		153.46
			500	153.46
			500	153.46
29/08/2025	10:10:40.113	4		153.54
			4	153.54
			4	153.54
29/08/2025	10:10:39.057	50		153.48
			50	153.48
			50	153.48
29/08/2025	10:10:33.371	35		153.56
			35	153.56
			35	153.56
29/08/2025	10:10:33.222	41		153.48
			41	153.48
			41	153.48
29/08/2025	10:10:32.551	10		153.48
			10	153.48
			10	153.48
29/08/2025	10:10:23.278	140		153.48
			140	153.48
			140	153.48
29/08/2025	10:10:22.746	70		153.48
			70	153.48
			70	153.48
29/08/2025	10:10:16.157	20		153.44
			20	153.44
			20	153.44
29/08/2025	10:09:42.988	5		153.48
			5	153.48
			5	153.48
29/08/2025	10:08:53.790	95		153.52
			95	153.52
			95	153.52
29/08/2025	10:08:01.674	4		153.60
			4	153.60
			4	153.60
29/08/2025	10:07:20.754	2		153.60
			2	153.60
			2	153.60
29/08/2025	10:07:02.689	500		153.44
			500	153.44
			500	153.44
29/08/2025	10:07:02.592	48		153.46
			48	153.46
			48	153.46
29/08/2025	10:06:48.495	150		153.48
			150	153.48
			150	153.48
29/08/2025	10:06:26.957	10		153.44
			10	153.44
			10	153.44
29/08/2025	10:06:10.263	300		153.50
			300	153.50
			300	153.50
29/08/2025	10:06:08.427	80		153.48
			20	153.48
			60	153.48
			80	153.48
29/08/2025	10:06:08.275	15		153.48
			5	153.48
			15	153.48
			7	153.48
			3	153.48
29/08/2025	10:05:37.945	35		153.58
			35	153.58
			35	153.58
29/08/2025	10:05:23.433	15		153.56
			15	153.56
			15	153.56
29/08/2025	10:05:16.765	450		153.52
			450	153.52
			450	153.52
29/08/2025	10:04:56.130	13		153.62
			13	153.62
			13	153.62
29/08/2025	10:04:47.146	10		153.62
			10	153.62
			10	153.62
29/08/2025	10:04:33.799	130		153.66
			130	153.66
			130	153.66
29/08/2025	10:04:32.961	66		153.66
			66	153.66
			66	153.66
29/08/2025	10:04:21.998	3		153.70
			3	153.70
			3	153.70
29/08/2025	10:03:57.847	1		153.80
			1	153.80
			1	153.80
29/08/2025	10:03:53.226	300		153.80
			300	153.80
			300	153.80
29/08/2025	10:03:52.267	7		153.76
			7	153.76
			7	153.76
29/08/2025	10:03:39.632	1		153.82
			1	153.82
			1	153.82
29/08/2025	10:03:21.904	10		153.86
			10	153.86
			10	153.86
29/08/2025	10:03:12.657	68		153.84
			68	153.84
			68	153.84
29/08/2025	10:03:12.554	269		153.90
			269	153.90
			269	153.90
29/08/2025	10:03:00.639	2		153.90
			2	153.90
			2	153.90
29/08/2025	10:02:37.041	9		153.84
			9	153.84
			9	153.84
29/08/2025	10:02:02.502	100		153.88
			100	153.88
			100	153.88
29/08/2025	10:01:47.067	25		153.86
			25	153.86
			25	153.86
29/08/2025	10:01:44.526	4		153.86
			4	153.86
			4	153.86
29/08/2025	10:01:32.285	500		153.90
			500	153.90
			500	153.90
29/08/2025	10:01:02.342	19		153.90
			19	153.90
			19	153.90
29/08/2025	10:00:51.580	27		153.82
			27	153.82
			27	153.82
29/08/2025	10:00:47.167	10		153.82
			10	153.82
			10	153.82
29/08/2025	10:00:36.315	10		153.78
			10	153.78
			10	153.78
29/08/2025	10:00:27.396	38		153.78
			38	153.78
			38	153.78
29/08/2025	10:00:23.562	20		153.80
			20	153.80
			20	153.80
29/08/2025	10:00:11.241	43		153.72
			43	153.72
			43	153.72
29/08/2025	09:59:50.056	50		153.58
			30	153.58
			20	153.58
			50	153.58
29/08/2025	09:59:41.387	15		153.66
			15	153.66
			15	153.66
29/08/2025	09:59:22.364	1		153.66
			1	153.66
			1	153.66
29/08/2025	09:59:18.037	1		153.66
			1	153.66
			1	153.66
29/08/2025	09:59:05.108	500		153.66
			500	153.66
			500	153.66
29/08/2025	09:59:01.449	14		153.64
			14	153.64
			14	153.64
29/08/2025	09:58:31.598	500		153.58
			500	153.58
			500	153.58
29/08/2025	09:58:19.982	39		153.52
			39	153.52
			39	153.52
29/08/2025	09:58:16.486	500		153.56
			500	153.56
			500	153.56
29/08/2025	09:58:12.839	500		153.60
			500	153.60
			500	153.60
29/08/2025	09:58:09.110	20		153.64
			20	153.64
			20	153.64
29/08/2025	09:58:05.403	20		153.62
			20	153.62
			20	153.62
29/08/2025	09:58:02.066	20		153.64
			20	153.64
			20	153.64
29/08/2025	09:58:01.600	38		153.54
			38	153.54
			38	153.54
29/08/2025	09:57:57.814	234		153.52
			234	153.52
			234	153.52
29/08/2025	09:57:54.727	1 100		153.52
			100	153.52
			500	153.52
			1 100	153.52
			500	153.52
29/08/2025	09:57:54.651	75		153.52
			75	153.52
			11	153.52
			64	153.52
29/08/2025	09:57:50.039	1		153.62
			1	153.62
			1	153.62
29/08/2025	09:57:34.720	11		153.62
			11	153.62
			11	153.62
29/08/2025	09:57:32.307	10		153.62
			10	153.62
			10	153.62
29/08/2025	09:57:18.538	3		153.62
			3	153.62
			3	153.62
29/08/2025	09:57:17.673	4		153.68
			4	153.68
			4	153.68
29/08/2025	09:57:09.544	4		153.68
			4	153.68
			4	153.68
29/08/2025	09:57:05.358	3		153.68
			3	153.68
			3	153.68
29/08/2025	09:57:04.706	160		153.62
			160	153.62
			160	153.62
29/08/2025	09:57:04.355	2		153.68
			2	153.68
			2	153.68
29/08/2025	09:56:57.413	1		153.64
			1	153.64
			1	153.64
29/08/2025	09:56:19.590	33		153.58
			33	153.58
			33	153.58
29/08/2025	09:56:12.408	34		153.58
			34	153.58
			34	153.58
29/08/2025	09:56:12.224	37		153.58
			37	153.58
			37	153.58
29/08/2025	09:56:11.889	55		153.58
			55	153.58
			55	153.58
29/08/2025	09:56:07.180	64		153.66
			14	153.66
			64	153.66
			50	153.66
29/08/2025	09:56:04.225	2 099		153.60
			2	153.60
			2 097	153.60
			2 099	153.60
29/08/2025	09:55:38.650	500		153.60
			500	153.60
			500	153.60
29/08/2025	09:55:37.703	335		153.56
			100	153.56
			110	153.56
			335	153.56
			125	153.56
29/08/2025	09:55:36.705	10		153.58
			10	153.58
			10	153.58
29/08/2025	09:55:01.638	201		153.64
			201	153.64
			201	153.64
29/08/2025	09:55:01.201	10		153.64
			10	153.64
			10	153.64
29/08/2025	09:54:55.467	25		153.66
			25	153.66
			25	153.66
29/08/2025	09:54:50.431	10		153.72
			10	153.72
			10	153.72
29/08/2025	09:54:50.079	2		153.66
			2	153.66
			2	153.66
29/08/2025	09:54:49.242	50		153.74
			50	153.74
			50	153.74
29/08/2025	09:54:49.094	100		153.80
			100	153.80
			100	153.80
29/08/2025	09:54:48.981	25		153.66
			25	153.66
			25	153.66
29/08/2025	09:53:45.350	500		153.80
			500	153.80
			500	153.80
29/08/2025	09:53:36.221	5		153.82
			5	153.82
			5	153.82
29/08/2025	09:53:26.124	100		153.82
			100	153.82
			100	153.82
29/08/2025	09:53:05.544	1		153.88
			1	153.88
			1	153.88
29/08/2025	09:52:49.865	3		153.88
			3	153.88
			3	153.88
29/08/2025	09:52:24.752	70		153.82
			70	153.82
			70	153.82
29/08/2025	09:51:35.260	30		153.98
			30	153.98
			30	153.98
29/08/2025	09:51:22.103	70		153.98
			70	153.98
			70	153.98
29/08/2025	09:51:18.782	140		153.98
			50	153.98
			90	153.98
			140	153.98
29/08/2025	09:51:16.824	3		154.00
			3	154.00
			3	154.00
29/08/2025	09:51:00.312	30		154.00
			30	154.00
			30	154.00
29/08/2025	09:50:55.329	1		154.00
			1	154.00
			1	154.00
29/08/2025	09:50:37.572	2		154.00
			2	154.00
			2	154.00
29/08/2025	09:50:25.120	1		154.00
			1	154.00
			1	154.00
29/08/2025	09:50:05.507	8		154.00
			8	154.00
			8	154.00
29/08/2025	09:49:26.364	4		153.92
			4	153.92
			4	153.92
29/08/2025	09:49:23.063	30		153.92
			30	153.92
			30	153.92
29/08/2025	09:49:21.429	1		154.02
			1	154.02
			1	154.02
29/08/2025	09:49:20.138	6		153.92
			6	153.92
			6	153.92
29/08/2025	09:49:19.115	1		154.02
			1	154.02
			1	154.02
29/08/2025	09:49:05.669	295		154.00
			295	154.00
			295	154.00
29/08/2025	09:48:38.041	176		154.00
			20	154.00
			156	154.00
			176	154.00
29/08/2025	09:48:20.081	4		154.00
			4	154.00
			4	154.00
29/08/2025	09:48:15.022	13		154.02
			13	154.02
			13	154.02
29/08/2025	09:48:13.449	25		153.92
			25	153.92
			25	153.92
29/08/2025	09:47:57.833	39		153.90
			39	153.90
			39	153.90
29/08/2025	09:47:40.019	14		154.00
			14	154.00
			14	154.00
29/08/2025	09:47:31.501	2		154.00
			2	154.00
			2	154.00
29/08/2025	09:47:27.277	4		153.98
			4	153.98
			4	153.98
29/08/2025	09:46:37.612	647		153.90
			1	153.90
			500	153.90
			146	153.90
			494	153.90
			65	153.90
			30	153.90
			58	153.90
29/08/2025	09:44:35.310	506		153.92
			500	153.92
			6	153.92
			506	153.92
29/08/2025	09:43:43.244	3		153.92
			3	153.92
			3	153.92
29/08/2025	09:43:02.637	350		153.92
			350	153.92
			350	153.92
29/08/2025	09:43:02.520	324		153.92
			324	153.92
			324	153.92
29/08/2025	09:43:02.288	15		153.92
			15	153.92
			15	153.92
29/08/2025	09:42:49.760	3		153.92
			3	153.92
			3	153.92
29/08/2025	09:42:37.042	3		153.96
			3	153.96
			3	153.96
29/08/2025	09:42:30.052	10		153.96
			10	153.96
			10	153.96
29/08/2025	09:42:23.660	1		153.96
			1	153.96
			1	153.96
29/08/2025	09:42:18.055	130		153.92
			130	153.92
			130	153.92
29/08/2025	09:42:09.217	16		153.92
			1	153.92
			16	153.92
			15	153.92
29/08/2025	09:41:24.101	6		153.94
			6	153.94
			6	153.94
29/08/2025	09:41:19.036	237		153.92
			237	153.92
			237	153.92
29/08/2025	09:41:13.968	3		153.92
			3	153.92
			3	153.92
29/08/2025	09:40:24.297	100		153.84
			100	153.84
			100	153.84
29/08/2025	09:39:53.374	10		153.84
			10	153.84
			10	153.84
29/08/2025	09:39:44.521	1		153.92
			1	153.92
			1	153.92
29/08/2025	09:39:39.791	8		153.84
			8	153.84
			8	153.84
29/08/2025	09:39:31.453	1		153.94
			1	153.94
			1	153.94
29/08/2025	09:39:25.673	2		153.84
			2	153.84
			2	153.84
29/08/2025	09:39:22.411	4		153.84
			4	153.84
			4	153.84
29/08/2025	09:39:19.491	155		153.84
			108	153.84
			100	153.84
			27	153.84
			55	153.84
			20	153.84
29/08/2025	09:38:46.355	530		153.84
			30	153.84
			500	153.84
			530	153.84
29/08/2025	09:38:46.274	415		153.86
			400	153.86
			415	153.86
			15	153.86
29/08/2025	09:38:31.103	50		153.92
			50	153.92
			50	153.92
29/08/2025	09:38:10.697	30		153.92
			30	153.92
			30	153.92
29/08/2025	09:37:53.697	30		153.92
			30	153.92
			30	153.92
29/08/2025	09:37:47.465	1		153.92
			1	153.92
			1	153.92
29/08/2025	09:37:25.308	25		153.90
			25	153.90
			25	153.90
29/08/2025	09:37:18.681	20		153.82
			20	153.82
			20	153.82
29/08/2025	09:36:59.386	20		153.82
			20	153.82
			20	153.82
29/08/2025	09:36:54.239	50		153.92
			50	153.92
			50	153.92
29/08/2025	09:36:50.937	21		153.90
			21	153.90
			21	153.90
29/08/2025	09:36:42.172	25		153.82
			25	153.82
			25	153.82
29/08/2025	09:36:22.539	10		153.90
			10	153.90
			10	153.90
29/08/2025	09:35:48.160	130		153.90
			130	153.90
			130	153.90
29/08/2025	09:35:35.898	15		153.92
			15	153.92
			15	153.92
29/08/2025	09:35:27.029	19		153.92
			19	153.92
			19	153.92
29/08/2025	09:35:06.209	1		153.94
			1	153.94
			1	153.94
29/08/2025	09:34:42.821	1		153.92
			1	153.92
			1	153.92
29/08/2025	09:34:42.169	3		153.82
			3	153.82
			3	153.82
29/08/2025	09:34:41.759	1		153.92
			1	153.92
			1	153.92
29/08/2025	09:34:09.751	2		153.94
			2	153.94
			2	153.94
29/08/2025	09:34:07.455	3		153.82
			3	153.82
			3	153.82
29/08/2025	09:33:59.938	350		153.82
			15	153.82
			33	153.82
			6	153.82
			100	153.82
			350	153.82
			160	153.82
			10	153.82
			10	153.82
			6	153.82
			10	153.82
29/08/2025	09:33:53.636	507		153.92
			3	153.92
			499	153.92
			5	153.92
			30	153.92
			400	153.92
			30	153.92
			1	153.92
			16	153.92
			30	153.92
29/08/2025	09:30:17.832	230		154.14
			230	154.14
			230	154.14
29/08/2025	09:30:16.084	300		154.14
			300	154.14
			300	154.14
29/08/2025	09:30:00.824	1		154.14
			1	154.14
			1	154.14
29/08/2025	09:29:50.274	30		154.14
			30	154.14
			30	154.14
29/08/2025	09:29:43.745	330		154.14
			330	154.14
			330	154.14
29/08/2025	09:29:40.920	195		154.04
			195	154.04
			195	154.04
29/08/2025	09:29:39.308	8		154.14
			8	154.14
			8	154.14
29/08/2025	09:29:23.749	300		154.16
			300	154.16
			300	154.16
29/08/2025	09:29:18.587	13		154.16
			13	154.16
			13	154.16
29/08/2025	09:28:51.932	400		154.16
			400	154.16
			400	154.16
29/08/2025	09:28:29.171	70		154.18
			70	154.18
			70	154.18
29/08/2025	09:28:28.314	270		154.08
			90	154.08
			270	154.08
			180	154.08
29/08/2025	09:28:14.432	136		154.08
			136	154.08
			136	154.08
29/08/2025	09:28:11.396	509		154.10
			500	154.10
			208	154.10
			9	154.10
			1	154.10
			300	154.10
29/08/2025	09:26:46.342	500		154.14
			500	154.14
			500	154.14
29/08/2025	09:26:30.717	3		154.26
			3	154.26
			3	154.26
29/08/2025	09:26:28.420	2		154.14
			2	154.14
			2	154.14
29/08/2025	09:26:25.247	60		154.26
			60	154.26
			10	154.26
			50	154.26
29/08/2025	09:25:52.293	2		154.24
			2	154.24
			2	154.24
29/08/2025	09:25:45.110	3		154.24
			3	154.24
			3	154.24
29/08/2025	09:24:55.209	35		154.28
			35	154.28
			35	154.28
29/08/2025	09:24:39.762	1		154.28
			1	154.28
			1	154.28
29/08/2025	09:24:37.785	8		154.28
			8	154.28
			8	154.28
29/08/2025	09:24:21.870	17		154.30
			17	154.30
			17	154.30
29/08/2025	09:24:12.858	200		154.16
			200	154.16
			200	154.16
29/08/2025	09:24:04.482	20		154.16
			20	154.16
			20	154.16
29/08/2025	09:23:48.800	323		154.16
			30	154.16
			323	154.16
			293	154.16
29/08/2025	09:23:43.516	3		154.30
			3	154.30
			3	154.30
29/08/2025	09:23:30.988	1		154.32
			1	154.32
			1	154.32
29/08/2025	09:23:27.269	70		154.32
			70	154.32
			70	154.32
29/08/2025	09:23:15.058	20		154.34
			20	154.34
			20	154.34
29/08/2025	09:22:32.613	3		154.34
			3	154.34
			3	154.34
29/08/2025	09:22:01.509	100		154.34
			100	154.34
			100	154.34
29/08/2025	09:21:45.227	150		154.36
			150	154.36
			150	154.36
29/08/2025	09:21:44.761	1		154.36
			1	154.36
			1	154.36
29/08/2025	09:21:15.380	1		154.34
			1	154.34
			1	154.34
29/08/2025	09:21:13.660	50		154.20
			50	154.20
			50	154.20
29/08/2025	09:21:05.828	1		154.20
			1	154.20
			1	154.20
29/08/2025	09:21:01.906	1		154.34
			1	154.34
			1	154.34
29/08/2025	09:20:51.800	60		154.34
			60	154.34
			40	154.34
			20	154.34
29/08/2025	09:20:35.853	20		154.20
			20	154.20
			20	154.20
29/08/2025	09:20:33.924	390		154.16
			390	154.16
			390	154.16
29/08/2025	09:20:32.527	10		154.16
			10	154.16
			10	154.16
29/08/2025	09:20:18.068	1		154.16
			1	154.16
			1	154.16
29/08/2025	09:19:48.776	3		154.12
			3	154.12
			3	154.12
29/08/2025	09:19:37.306	140		154.14
			140	154.14
			140	154.14
29/08/2025	09:19:28.942	33		154.28
			33	154.28
			33	154.28
29/08/2025	09:19:27.248	4		154.28
			4	154.28
			4	154.28
29/08/2025	09:19:18.800	15		154.28
			15	154.28
			15	154.28
29/08/2025	09:19:09.182	400		154.30
			400	154.30
			400	154.30
29/08/2025	09:19:01.304	500		154.30
			500	154.30
			500	154.30
29/08/2025	09:18:58.203	10		154.30
			10	154.30
			10	154.30
29/08/2025	09:18:33.403	90		154.28
			90	154.28
			90	154.28
29/08/2025	09:18:30.418	50		154.28
			50	154.28
			50	154.28
29/08/2025	09:18:25.648	5		154.12
			5	154.12
			5	154.12
29/08/2025	09:17:59.158	1		154.30
			1	154.30
			1	154.30
29/08/2025	09:17:43.066	22		154.20
			22	154.20
			22	154.20
29/08/2025	09:17:22.978	7		154.30
			7	154.30
			7	154.30
29/08/2025	09:17:12.692	1		154.30
			1	154.30
			1	154.30
29/08/2025	09:17:07.069	9		154.18
			9	154.18
			9	154.18
29/08/2025	09:16:47.077	13		154.30
			13	154.30
			13	154.30
29/08/2025	09:16:36.762	32		154.28
			32	154.28
			32	154.28
29/08/2025	09:16:31.404	7		154.18
			7	154.18
			7	154.18
29/08/2025	09:16:28.887	4		154.18
			4	154.18
			4	154.18
29/08/2025	09:16:11.793	4		154.26
			4	154.26
			4	154.26
29/08/2025	09:16:08.619	1		154.26
			1	154.26
			1	154.26
29/08/2025	09:15:57.594	25		154.24
			25	154.24
			25	154.24
29/08/2025	09:15:15.422	1		154.24
			1	154.24
			1	154.24
29/08/2025	09:14:36.620	130		154.14
			130	154.14
			130	154.14
29/08/2025	09:14:30.479	7		154.14
			7	154.14
			7	154.14
29/08/2025	09:14:22.532	1		154.28
			1	154.28
			1	154.28
29/08/2025	09:13:58.056	100		154.28
			100	154.28
			100	154.28
29/08/2025	09:13:50.782	4		154.14
			4	154.14
			1	154.14
			3	154.14
29/08/2025	09:13:19.969	400		154.22
			400	154.22
			400	154.22
29/08/2025	09:13:10.629	4		154.22
			4	154.22
			4	154.22

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: 1 677.00
Ask: 1 677.50
Volume: 27 229
+2.07%

Top 5 Turnover

Realtime Quotes
Last Update:
29/08/2025 @ 10:28:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice