Tradegate Exchange

Nvidia Corp.

8801

6546

110.92

Date	Time	Volume	Order Volume	Price
12/05/2025	20:48:42.182	1		110.92
			1	110.92
			1	110.92
12/05/2025	20:48:31.786	9		110.92
			9	110.92
			9	110.92
12/05/2025	20:48:22.052	13		110.90
			13	110.90
			13	110.90
12/05/2025	20:48:12.215	20		110.92
			20	110.92
			20	110.92
12/05/2025	20:48:04.051	28		110.92
			28	110.92
			28	110.92
12/05/2025	20:48:02.996	26		110.90
			26	110.90
			26	110.90
12/05/2025	20:47:57.505	13		110.90
			13	110.90
			13	110.90
12/05/2025	20:47:00.122	45		110.86
			45	110.86
			45	110.86
12/05/2025	20:46:51.127	100		110.90
			100	110.90
			100	110.90
12/05/2025	20:46:50.114	4		110.92
			4	110.92
			4	110.92
12/05/2025	20:46:45.365	70		110.90
			20	110.90
			50	110.90
			70	110.90
12/05/2025	20:46:18.167	900		110.90
			900	110.90
			900	110.90
12/05/2025	20:46:02.091	60		110.90
			50	110.90
			10	110.90
			60	110.90
12/05/2025	20:45:55.103	3		110.88
			3	110.88
			3	110.88
12/05/2025	20:45:44.872	10		110.86
			10	110.86
			10	110.86
12/05/2025	20:45:43.833	100		110.84
			100	110.84
			100	110.84
12/05/2025	20:45:40.250	25		110.86
			25	110.86
			25	110.86
12/05/2025	20:45:29.053	3		110.82
			3	110.82
			3	110.82
12/05/2025	20:45:06.270	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:45:05.206	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:44:57.665	10		110.86
			10	110.86
			10	110.86
12/05/2025	20:44:51.422	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:44:46.293	3		110.86
			3	110.86
			3	110.86
12/05/2025	20:44:35.526	5		110.84
			5	110.84
			5	110.84
12/05/2025	20:44:31.993	10		110.84
			10	110.84
			10	110.84
12/05/2025	20:44:15.895	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:44:10.467	88		110.84
			88	110.84
			88	110.84
12/05/2025	20:43:50.583	18		110.92
			18	110.92
			18	110.92
12/05/2025	20:43:35.249	102		110.80
			102	110.80
			102	110.80
12/05/2025	20:43:24.557	50		110.78
			50	110.78
			50	110.78
12/05/2025	20:43:24.428	6		110.78
			6	110.78
			6	110.78
12/05/2025	20:43:23.695	5		110.82
			5	110.82
			5	110.82
12/05/2025	20:43:17.456	66		110.80
			66	110.80
			66	110.80
12/05/2025	20:43:01.914	2		110.84
			2	110.84
			2	110.84
12/05/2025	20:42:53.538	27		110.82
			27	110.82
			27	110.82
12/05/2025	20:42:49.155	2		110.86
			2	110.86
			2	110.86
12/05/2025	20:42:46.558	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:42:43.575	10		110.86
			10	110.86
			10	110.86
12/05/2025	20:42:25.794	3		110.90
			3	110.90
			3	110.90
12/05/2025	20:42:19.765	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:42:13.399	77		110.86
			77	110.86
			77	110.86
12/05/2025	20:42:08.562	25		110.86
			25	110.86
			25	110.86
12/05/2025	20:42:00.458	100		110.90
			100	110.90
			100	110.90
12/05/2025	20:41:52.752	1		110.88
			1	110.88
			1	110.88
12/05/2025	20:41:15.193	98		110.84
			98	110.84
			98	110.84
12/05/2025	20:41:04.716	48		110.82
			48	110.82
			48	110.82
12/05/2025	20:40:47.702	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:40:47.592	6		110.78
			6	110.78
			6	110.78
12/05/2025	20:40:23.074	50		110.84
			50	110.84
			50	110.84
12/05/2025	20:39:52.244	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:39:37.796	40		110.84
			40	110.84
			40	110.84
12/05/2025	20:39:34.793	10		110.80
			10	110.80
			10	110.80
12/05/2025	20:39:34.547	74		110.80
			74	110.80
			74	110.80
12/05/2025	20:39:34.131	5		110.84
			5	110.84
			5	110.84
12/05/2025	20:39:25.844	2		110.84
			2	110.84
			2	110.84
12/05/2025	20:39:22.072	30		110.84
			30	110.84
			30	110.84
12/05/2025	20:39:12.928	1		110.84
			1	110.84
			1	110.84
12/05/2025	20:39:04.362	90		110.84
			90	110.84
			90	110.84
12/05/2025	20:39:01.969	15		110.82
			15	110.82
			15	110.82
12/05/2025	20:38:40.049	5		110.84
			5	110.84
			5	110.84
12/05/2025	20:38:37.282	27		110.82
			27	110.82
			27	110.82
12/05/2025	20:38:34.223	100		110.84
			100	110.84
			100	110.84
12/05/2025	20:38:21.205	133		110.82
			133	110.82
			133	110.82
12/05/2025	20:38:07.799	36		110.88
			36	110.88
			36	110.88
12/05/2025	20:38:05.495	15		110.88
			15	110.88
			15	110.88
12/05/2025	20:37:44.203	9		110.90
			9	110.90
			9	110.90
12/05/2025	20:37:38.072	7		110.90
			7	110.90
			7	110.90
12/05/2025	20:37:37.228	175		110.86
			175	110.86
			175	110.86
12/05/2025	20:37:36.886	50		110.92
			50	110.92
			50	110.92
12/05/2025	20:37:25.149	2		110.90
			2	110.90
			2	110.90
12/05/2025	20:36:57.583	30		110.86
			30	110.86
			30	110.86
12/05/2025	20:36:52.124	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:36:29.783	1		110.88
			1	110.88
			1	110.88
12/05/2025	20:36:13.584	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:36:00.199	181		110.84
			181	110.84
			181	110.84
12/05/2025	20:35:51.039	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:35:41.883	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:35:22.147	10		110.86
			10	110.86
			10	110.86
12/05/2025	20:35:16.656	2		110.84
			2	110.84
			2	110.84
12/05/2025	20:34:46.529	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:34:20.194	11		110.84
			11	110.84
			11	110.84
12/05/2025	20:34:11.735	180		110.80
			180	110.80
			180	110.80
12/05/2025	20:34:05.154	3		110.84
			3	110.84
			3	110.84
12/05/2025	20:33:44.166	5		110.82
			5	110.82
			5	110.82
12/05/2025	20:33:36.088	3		110.78
			3	110.78
			3	110.78
12/05/2025	20:33:34.825	18		110.84
			18	110.84
			18	110.84
12/05/2025	20:33:15.036	10		110.86
			10	110.86
			10	110.86
12/05/2025	20:33:05.092	42		110.82
			42	110.82
			42	110.82
12/05/2025	20:33:04.672	20		110.80
			20	110.80
			20	110.80
12/05/2025	20:33:04.470	14		110.82
			14	110.82
			14	110.82
12/05/2025	20:32:50.778	300		110.80
			300	110.80
			300	110.80
12/05/2025	20:32:48.873	16		110.80
			16	110.80
			16	110.80
12/05/2025	20:32:47.066	85		110.76
			85	110.76
			85	110.76
12/05/2025	20:32:45.856	33		110.78
			33	110.78
			33	110.78
12/05/2025	20:32:34.734	50		110.82
			50	110.82
			50	110.82
12/05/2025	20:32:30.411	6		110.84
			6	110.84
			6	110.84
12/05/2025	20:32:16.898	15		110.86
			15	110.86
			15	110.86
12/05/2025	20:32:05.479	59		110.82
			59	110.82
			59	110.82
12/05/2025	20:32:03.970	22		110.82
			22	110.82
			22	110.82
12/05/2025	20:31:46.572	4		110.88
			4	110.88
			4	110.88
12/05/2025	20:31:45.994	1		110.84
			1	110.84
			1	110.84
12/05/2025	20:31:35.449	5		110.90
			5	110.90
			5	110.90
12/05/2025	20:31:24.632	9		110.94
			9	110.94
			9	110.94
12/05/2025	20:31:13.393	10		110.94
			10	110.94
			10	110.94
12/05/2025	20:31:07.808	175		110.92
			175	110.92
			175	110.92
12/05/2025	20:31:03.130	27		110.92
			27	110.92
			27	110.92
12/05/2025	20:31:01.176	15		110.92
			15	110.92
			15	110.92
12/05/2025	20:30:51.819	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:30:40.887	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:30:37.812	115		110.92
			115	110.92
			115	110.92
12/05/2025	20:30:36.164	3		110.92
			3	110.92
			3	110.92
12/05/2025	20:30:31.941	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:30:24.303	54		110.88
			54	110.88
			54	110.88
12/05/2025	20:30:19.645	28		110.88
			28	110.88
			28	110.88
12/05/2025	20:30:00.857	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:29:57.753	55		110.90
			55	110.90
			55	110.90
12/05/2025	20:29:50.675	1		110.90
			1	110.90
			1	110.90
12/05/2025	20:29:44.298	10		110.90
			10	110.90
			10	110.90
12/05/2025	20:29:24.401	10		110.92
			10	110.92
			10	110.92
12/05/2025	20:29:24.327	30		110.92
			30	110.92
			30	110.92
12/05/2025	20:29:20.343	45		110.94
			45	110.94
			45	110.94
12/05/2025	20:29:15.278	4		110.92
			4	110.92
			4	110.92
12/05/2025	20:29:11.701	6		110.90
			6	110.90
			6	110.90
12/05/2025	20:29:11.133	1		110.88
			1	110.88
			1	110.88
12/05/2025	20:29:05.791	5		110.90
			5	110.90
			5	110.90
12/05/2025	20:28:52.672	860		110.80
			860	110.80
			860	110.80
12/05/2025	20:28:01.319	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:27:52.951	60		110.80
			60	110.80
			60	110.80
12/05/2025	20:27:48.823	35		110.82
			35	110.82
			35	110.82
12/05/2025	20:27:37.631	50		110.82
			50	110.82
			50	110.82
12/05/2025	20:27:22.787	10		110.80
			10	110.80
			10	110.80
12/05/2025	20:27:11.919	1		110.80
			1	110.80
			1	110.80
12/05/2025	20:27:08.298	1		110.80
			1	110.80
			1	110.80
12/05/2025	20:26:59.036	20		110.78
			20	110.78
			20	110.78
12/05/2025	20:26:58.038	1		110.74
			1	110.74
			1	110.74
12/05/2025	20:26:56.598	50		110.74
			50	110.74
			50	110.74
12/05/2025	20:26:52.007	30		110.78
			30	110.78
			30	110.78
12/05/2025	20:26:32.806	2		110.80
			2	110.80
			2	110.80
12/05/2025	20:26:17.587	75		110.76
			75	110.76
			75	110.76
12/05/2025	20:26:13.259	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:26:08.627	9		110.76
			9	110.76
			9	110.76
12/05/2025	20:25:53.293	5		110.78
			5	110.78
			5	110.78
12/05/2025	20:24:35.656	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:24:07.050	2		110.80
			2	110.80
			2	110.80
12/05/2025	20:24:01.392	9		110.82
			9	110.82
			9	110.82
12/05/2025	20:23:59.541	100		110.78
			20	110.78
			80	110.78
			100	110.78
12/05/2025	20:23:55.996	20		110.82
			20	110.82
			20	110.82
12/05/2025	20:23:23.158	10		110.78
			10	110.78
			10	110.78
12/05/2025	20:23:20.420	2		110.82
			2	110.82
			2	110.82
12/05/2025	20:23:12.514	50		110.82
			50	110.82
			50	110.82
12/05/2025	20:23:02.566	31		110.76
			31	110.76
			31	110.76
12/05/2025	20:22:46.516	600		110.82
			600	110.82
			600	110.82
12/05/2025	20:22:46.135	50		110.86
			50	110.86
			50	110.86
12/05/2025	20:22:32.678	27		110.88
			27	110.88
			27	110.88
12/05/2025	20:22:15.037	15		110.88
			15	110.88
			15	110.88
12/05/2025	20:22:12.208	15		110.88
			15	110.88
			15	110.88
12/05/2025	20:22:00.863	120		110.84
			120	110.84
			120	110.84
12/05/2025	20:21:57.774	19		110.86
			19	110.86
			19	110.86
12/05/2025	20:21:53.271	50		110.82
			50	110.82
			50	110.82
12/05/2025	20:21:44.503	92		110.88
			92	110.88
			92	110.88
12/05/2025	20:21:38.984	50		110.86
			50	110.86
			50	110.86
12/05/2025	20:21:22.674	10		110.84
			10	110.84
			10	110.84
12/05/2025	20:21:12.075	1		110.84
			1	110.84
			1	110.84
12/05/2025	20:21:06.165	45		110.82
			45	110.82
			45	110.82
12/05/2025	20:21:02.791	15		110.84
			15	110.84
			15	110.84
12/05/2025	20:20:47.131	5		110.84
			5	110.84
			5	110.84
12/05/2025	20:20:45.885	2		110.82
			2	110.82
			2	110.82
12/05/2025	20:20:36.497	2		110.88
			2	110.88
			2	110.88
12/05/2025	20:20:22.603	30		110.84
			30	110.84
			30	110.84
12/05/2025	20:20:20.850	5		110.84
			5	110.84
			5	110.84
12/05/2025	20:20:17.786	30		110.82
			30	110.82
			30	110.82
12/05/2025	20:20:07.554	20		110.82
			20	110.82
			20	110.82
12/05/2025	20:20:03.841	5		110.82
			5	110.82
			5	110.82
12/05/2025	20:19:22.896	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:19:11.761	20		110.86
			20	110.86
			20	110.86
12/05/2025	20:19:03.283	3		110.84
			3	110.84
			3	110.84
12/05/2025	20:18:59.257	37		110.80
			37	110.80
			37	110.80
12/05/2025	20:18:43.379	20		110.78
			20	110.78
			20	110.78
12/05/2025	20:18:34.064	5		110.76
			5	110.76
			5	110.76
12/05/2025	20:18:32.330	20		110.80
			20	110.80
			20	110.80
12/05/2025	20:18:21.650	10		110.80
			10	110.80
			10	110.80
12/05/2025	20:18:03.966	15		110.78
			15	110.78
			15	110.78
12/05/2025	20:17:47.716	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:17:42.705	6		110.72
			6	110.72
			6	110.72
12/05/2025	20:17:22.408	100		110.62
			100	110.62
			100	110.62
12/05/2025	20:17:22.258	2		110.62
			2	110.62
			2	110.62
12/05/2025	20:17:15.960	22		110.68
			22	110.68
			22	110.68
12/05/2025	20:16:59.344	25		110.74
			25	110.74
			25	110.74
12/05/2025	20:16:58.521	10		110.74
			10	110.74
			10	110.74
12/05/2025	20:16:20.964	12		110.80
			12	110.80
			12	110.80
12/05/2025	20:16:18.155	10		110.80
			10	110.80
			10	110.80
12/05/2025	20:16:07.766	150		110.76
			150	110.76
			150	110.76
12/05/2025	20:15:58.734	45		110.74
			45	110.74
			45	110.74
12/05/2025	20:14:53.239	30		110.74
			30	110.74
			30	110.74
12/05/2025	20:14:45.199	14		110.74
			14	110.74
			14	110.74
12/05/2025	20:14:33.784	5		110.70
			5	110.70
			5	110.70
12/05/2025	20:14:06.033	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:13:56.314	3		110.78
			3	110.78
			3	110.78
12/05/2025	20:13:48.269	25		110.76
			25	110.76
			25	110.76
12/05/2025	20:13:44.000	3		110.76
			3	110.76
			3	110.76
12/05/2025	20:13:41.789	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:13:40.522	20		110.74
			20	110.74
			20	110.74
12/05/2025	20:13:34.942	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:13:20.353	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:13:16.775	1		110.80
			1	110.80
			1	110.80
12/05/2025	20:13:12.700	3		110.74
			3	110.74
			3	110.74
12/05/2025	20:12:51.623	95		110.80
			95	110.80
			95	110.80
12/05/2025	20:12:40.913	1		110.80
			1	110.80
			1	110.80
12/05/2025	20:12:39.655	50		110.76
			20	110.76
			50	110.76
			30	110.76
12/05/2025	20:12:31.728	250		110.76
			250	110.76
			250	110.76
12/05/2025	20:12:19.913	5		110.74
			5	110.74
			5	110.74
12/05/2025	20:12:18.077	1		110.74
			1	110.74
			1	110.74
12/05/2025	20:12:03.633	50		110.72
			50	110.72
			50	110.72
12/05/2025	20:11:50.679	1		110.70
			1	110.70
			1	110.70
12/05/2025	20:11:48.982	20		110.70
			20	110.70
			20	110.70
12/05/2025	20:11:44.563	1		110.68
			1	110.68
			1	110.68
12/05/2025	20:11:34.336	5		110.72
			5	110.72
			5	110.72
12/05/2025	20:11:29.560	2		110.72
			2	110.72
			2	110.72
12/05/2025	20:11:18.702	1		110.72
			1	110.72
			1	110.72
12/05/2025	20:11:13.485	1		110.74
			1	110.74
			1	110.74
12/05/2025	20:11:13.364	19		110.74
			19	110.74
			19	110.74
12/05/2025	20:11:10.104	40		110.72
			40	110.72
			40	110.72
12/05/2025	20:11:05.175	20		110.74
			20	110.74
			20	110.74
12/05/2025	20:10:54.395	10		110.74
			10	110.74
			10	110.74
12/05/2025	20:10:49.847	1		110.74
			1	110.74
			1	110.74
12/05/2025	20:10:28.110	1 300		110.78
			1 300	110.78
			1 300	110.78
12/05/2025	20:10:22.071	150		110.78
			150	110.78
			150	110.78
12/05/2025	20:10:13.841	1		110.76
			1	110.76
			1	110.76
12/05/2025	20:10:13.745	65		110.78
			65	110.78
			65	110.78
12/05/2025	20:10:08.854	3		110.76
			3	110.76
			3	110.76
12/05/2025	20:09:58.117	18		110.80
			18	110.80
			18	110.80
12/05/2025	20:09:38.669	1		110.80
			1	110.80
			1	110.80
12/05/2025	20:09:21.363	3		110.82
			3	110.82
			3	110.82
12/05/2025	20:09:20.290	20		110.80
			20	110.80
			20	110.80
12/05/2025	20:09:19.296	2		110.82
			2	110.82
			2	110.82
12/05/2025	20:08:46.935	4		110.80
			4	110.80
			4	110.80
12/05/2025	20:08:42.887	2		110.80
			2	110.80
			2	110.80
12/05/2025	20:08:26.928	58		110.76
			58	110.76
			58	110.76
12/05/2025	20:08:19.692	20		110.82
			20	110.82
			20	110.82
12/05/2025	20:08:16.431	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:08:13.697	25		110.84
			25	110.84
			25	110.84
12/05/2025	20:07:56.528	25		110.80
			25	110.80
			25	110.80
12/05/2025	20:07:52.298	15		110.82
			15	110.82
			15	110.82
12/05/2025	20:07:52.175	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:07:46.123	10		110.82
			10	110.82
			10	110.82
12/05/2025	20:07:37.576	51		110.82
			51	110.82
			51	110.82
12/05/2025	20:07:36.742	1		110.82
			1	110.82
			1	110.82
12/05/2025	20:07:24.822	2		110.80
			2	110.80
			2	110.80
12/05/2025	20:07:15.124	30		110.84
			30	110.84
			30	110.84
12/05/2025	20:06:52.257	18		110.84
			18	110.84
			18	110.84
12/05/2025	20:06:25.018	16		110.82
			16	110.82
			16	110.82
12/05/2025	20:06:22.769	2		110.88
			2	110.88
			2	110.88
12/05/2025	20:06:18.924	10		110.86
			10	110.86
			10	110.86
12/05/2025	20:06:03.037	20		110.86
			20	110.86
			20	110.86
12/05/2025	20:05:58.632	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:05:56.555	137		110.84
			137	110.84
			137	110.84
12/05/2025	20:05:54.107	90		110.88
			90	110.88
			90	110.88
12/05/2025	20:05:52.593	4		110.88
			4	110.88
			4	110.88
12/05/2025	20:05:37.209	13		110.86
			13	110.86
			13	110.86
12/05/2025	20:05:29.767	20		110.88
			20	110.88
			20	110.88
12/05/2025	20:05:10.655	1		110.86
			1	110.86
			1	110.86
12/05/2025	20:05:00.016	18		110.82
			18	110.82
			18	110.82
12/05/2025	20:04:43.693	37		110.86
			37	110.86
			37	110.86
12/05/2025	20:04:40.879	70		110.90
			70	110.90
			70	110.90
12/05/2025	20:04:39.296	480		110.86
			480	110.86
			465	110.86
			15	110.86
12/05/2025	20:04:33.602	40		110.94
			40	110.94
			40	110.94
12/05/2025	20:04:12.451	10		110.94
			10	110.94
			10	110.94
12/05/2025	20:04:11.325	20		110.90
			20	110.90
			20	110.90
12/05/2025	20:04:02.334	10		110.92
			10	110.92
			10	110.92
12/05/2025	20:03:54.121	58		110.88
			58	110.88
			58	110.88
12/05/2025	20:03:52.103	2		110.92
			2	110.92
			2	110.92
12/05/2025	20:03:44.425	50		110.92
			50	110.92
			50	110.92
12/05/2025	20:03:38.094	17		110.88
			17	110.88
			17	110.88
12/05/2025	20:03:27.432	50		110.90
			50	110.90
			50	110.90
12/05/2025	20:03:14.818	1		110.88
			1	110.88
			1	110.88
12/05/2025	20:02:30.197	20		110.86
			20	110.86
			20	110.86
12/05/2025	20:02:20.088	50		110.88
			50	110.88
			50	110.88
12/05/2025	20:02:03.621	5		110.94
			5	110.94
			5	110.94
12/05/2025	20:01:30.866	15		110.92
			15	110.92
			15	110.92
12/05/2025	20:01:29.852	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:01:13.461	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:00:46.940	1		110.94
			1	110.94
			1	110.94
12/05/2025	20:00:40.742	2		110.92
			2	110.92
			2	110.92
12/05/2025	20:00:39.193	7		110.92
			7	110.92
			7	110.92
12/05/2025	20:00:33.503	20		110.92
			20	110.92
			20	110.92
12/05/2025	20:00:29.000	69		110.92
			69	110.92
			69	110.92
12/05/2025	20:00:27.345	127		110.90
			127	110.90
			127	110.90
12/05/2025	20:00:20.226	60		110.92
			60	110.92
			60	110.92
12/05/2025	20:00:09.945	2		110.86
			2	110.86
			2	110.86
12/05/2025	20:00:07.224	310		110.84
			310	110.84
			310	110.84
12/05/2025	19:59:56.156	1		110.86
			1	110.86
			1	110.86
12/05/2025	19:59:54.506	45		110.86
			45	110.86
			45	110.86
12/05/2025	19:59:50.028	171		110.88
			171	110.88
			171	110.88
12/05/2025	19:59:34.364	30		110.88
			30	110.88
			5	110.88
			25	110.88
12/05/2025	19:59:33.717	14		110.88
			14	110.88
			14	110.88
12/05/2025	19:59:30.700	3		110.88
			3	110.88
			3	110.88
12/05/2025	19:59:25.458	19		110.88
			19	110.88
			19	110.88
12/05/2025	19:59:23.049	1		110.88
			1	110.88
			1	110.88
12/05/2025	19:59:22.691	104		110.84
			104	110.84
			104	110.84
12/05/2025	19:59:21.434	50		110.86
			50	110.86
			50	110.86
12/05/2025	19:59:12.013	50		110.86
			50	110.86
			50	110.86
12/05/2025	19:59:10.960	4		110.86
			4	110.86
			4	110.86
12/05/2025	19:59:05.337	1		110.84
			1	110.84
			1	110.84
12/05/2025	19:59:04.735	1		110.88
			1	110.88
			1	110.88
12/05/2025	19:59:01.213	5		110.88
			5	110.88
			5	110.88
12/05/2025	19:58:54.784	98		110.86
			98	110.86
			98	110.86
12/05/2025	19:58:52.078	80		110.88
			80	110.88
			80	110.88
12/05/2025	19:58:44.820	3		110.88
			3	110.88
			3	110.88
12/05/2025	19:58:32.146	20		110.92
			20	110.92
			20	110.92
12/05/2025	19:58:31.664	9		110.88
			9	110.88
			9	110.88
12/05/2025	19:58:29.565	150		110.92
			150	110.92
			150	110.92
12/05/2025	19:58:28.681	30		110.92
			30	110.92
			30	110.92
12/05/2025	19:58:21.075	1		110.92
			1	110.92
			1	110.92
12/05/2025	19:58:16.702	325		110.86
			325	110.86
			325	110.86
12/05/2025	19:58:05.583	1		110.86
			1	110.86
			1	110.86
12/05/2025	19:57:56.791	5		110.88
			5	110.88
			5	110.88
12/05/2025	19:57:53.183	5		110.86
			5	110.86
			5	110.86
12/05/2025	19:57:50.805	50		110.88
			50	110.88
			50	110.88
12/05/2025	19:57:50.016	8		110.88
			8	110.88
			3	110.88
			5	110.88
12/05/2025	19:56:56.382	327		110.86
			327	110.86
			327	110.86
12/05/2025	19:56:53.726	1		110.84
			1	110.84
			1	110.84
12/05/2025	19:56:42.423	50		110.84
			50	110.84
			50	110.84
12/05/2025	19:56:37.331	10		110.82
			10	110.82
			10	110.82
12/05/2025	19:56:34.426	1		110.78
			1	110.78
			1	110.78
12/05/2025	19:56:32.329	10		110.78
			10	110.78
			10	110.78
12/05/2025	19:56:30.843	28		110.80
			28	110.80
			28	110.80
12/05/2025	19:56:19.246	30		110.84
			30	110.84
			30	110.84
12/05/2025	19:56:18.482	10		110.82
			10	110.82
			10	110.82
12/05/2025	19:56:06.555	503		110.86
			3	110.86
			503	110.86
			500	110.86
12/05/2025	19:55:35.697	1 300		110.86
			1 300	110.86
			1 300	110.86
12/05/2025	19:55:35.544	1 300		110.86
			1 300	110.86
			1 300	110.86

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: 1 601.00
Ask: 1 607.50
Volume: 163 166
-5.22%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 20:48:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice