Tradegate Exchange

Nvidia Corp.

2480

1926

112.26

Date	Time	Volume	Order Volume	Price
13/05/2025	14:39:22.731	312		112.26
			312	112.26
			312	112.26
13/05/2025	14:39:22.554	100		112.30
			100	112.30
			100	112.30
13/05/2025	14:39:22.362	500		112.32
			500	112.32
			500	112.32
13/05/2025	14:39:15.728	500		112.32
			500	112.32
			500	112.32
13/05/2025	14:39:11.560	12		112.32
			12	112.32
			12	112.32
13/05/2025	14:39:00.968	1		112.36
			1	112.36
			1	112.36
13/05/2025	14:38:51.477	30		112.36
			30	112.36
			30	112.36
13/05/2025	14:38:49.912	1		112.32
			1	112.32
			1	112.32
13/05/2025	14:38:48.366	20		112.36
			20	112.36
			20	112.36
13/05/2025	14:38:47.867	50		112.32
			50	112.32
			50	112.32
13/05/2025	14:38:32.875	80		112.32
			80	112.32
			80	112.32
13/05/2025	14:38:16.287	1		112.28
			1	112.28
			1	112.28
13/05/2025	14:38:13.169	1		112.36
			1	112.36
			1	112.36
13/05/2025	14:38:11.536	14		112.30
			14	112.30
			14	112.30
13/05/2025	14:38:04.881	219		112.34
			219	112.34
			219	112.34
13/05/2025	14:38:04.573	25		112.34
			25	112.34
			25	112.34
13/05/2025	14:37:48.320	1		112.32
			1	112.32
			1	112.32
13/05/2025	14:37:45.012	10		112.36
			10	112.36
			10	112.36
13/05/2025	14:37:40.517	44		112.36
			44	112.36
			44	112.36
13/05/2025	14:37:39.118	69		112.36
			69	112.36
			69	112.36
13/05/2025	14:37:36.785	89		112.38
			63	112.38
			26	112.38
			89	112.38
13/05/2025	14:37:31.587	500		112.34
			20	112.34
			480	112.34
			500	112.34
13/05/2025	14:37:31.386	1		112.38
			1	112.38
			1	112.38
13/05/2025	14:37:30.690	1 400		112.40
			69	112.40
			1 000	112.40
			236	112.40
			2	112.40
			93	112.40
			77	112.40
			1 323	112.40
13/05/2025	14:37:24.620	1 225		112.40
			1 225	112.40
			15	112.40
			10	112.40
			200	112.40
			1 000	112.40
13/05/2025	14:37:24.475	300		112.34
			300	112.34
			300	112.34
13/05/2025	14:37:24.301	300		112.34
			300	112.34
			300	112.34
13/05/2025	14:37:24.137	763		112.34
			489	112.34
			352	112.34
			274	112.34
			350	112.34
			1	112.34
			60	112.34
13/05/2025	14:36:47.828	500		112.34
			500	112.34
			500	112.34
13/05/2025	14:36:47.743	46		112.34
			46	112.34
			46	112.34
13/05/2025	14:36:40.096	3		112.34
			3	112.34
			3	112.34
13/05/2025	14:36:35.340	25		112.34
			25	112.34
			4	112.34
			21	112.34
13/05/2025	14:36:33.699	36		112.30
			36	112.30
			36	112.30
13/05/2025	14:36:22.720	50		112.28
			50	112.28
			50	112.28
13/05/2025	14:36:19.605	250		112.28
			250	112.28
			250	112.28
13/05/2025	14:36:01.451	1		112.28
			1	112.28
			1	112.28
13/05/2025	14:35:51.354	80		112.26
			80	112.26
			80	112.26
13/05/2025	14:35:48.213	20		112.26
			20	112.26
			20	112.26
13/05/2025	14:35:47.168	2		112.26
			2	112.26
			2	112.26
13/05/2025	14:35:35.565	5		112.22
			5	112.22
			5	112.22
13/05/2025	14:35:34.789	447		112.18
			447	112.18
			447	112.18
13/05/2025	14:35:31.615	38		112.24
			38	112.24
			38	112.24
13/05/2025	14:35:31.433	500		112.24
			500	112.24
			500	112.24
13/05/2025	14:35:28.177	50		112.26
			50	112.26
			50	112.26
13/05/2025	14:35:20.875	500		112.24
			500	112.24
			500	112.24
13/05/2025	14:35:08.915	151		112.20
			151	112.20
			151	112.20
13/05/2025	14:34:57.592	100		112.24
			100	112.24
			100	112.24
13/05/2025	14:34:55.994	50		112.24
			50	112.24
			50	112.24
13/05/2025	14:34:54.837	3		112.20
			3	112.20
			3	112.20
13/05/2025	14:34:51.978	2		112.24
			2	112.24
			2	112.24
13/05/2025	14:34:50.620	2		112.16
			2	112.16
			1	112.16
			1	112.16
13/05/2025	14:34:36.194	500		112.16
			500	112.16
			500	112.16
13/05/2025	14:34:34.215	1		112.18
			1	112.18
			1	112.18
13/05/2025	14:34:31.384	155		112.18
			155	112.18
			155	112.18
13/05/2025	14:34:29.776	200		112.10
			187	112.10
			200	112.10
			13	112.10
13/05/2025	14:34:21.573	61		112.10
			61	112.10
			61	112.10
13/05/2025	14:34:02.686	48		112.14
			48	112.14
			48	112.14
13/05/2025	14:33:55.361	100		112.00
			100	112.00
			100	112.00
13/05/2025	14:33:52.420	45		112.02
			45	112.02
			45	112.02
13/05/2025	14:33:38.518	4		112.02
			4	112.02
			4	112.02
13/05/2025	14:33:36.465	98		112.06
			98	112.06
			98	112.06
13/05/2025	14:33:29.418	150		112.10
			150	112.10
			150	112.10
13/05/2025	14:33:24.784	446		112.12
			446	112.12
			446	112.12
13/05/2025	14:33:23.776	2		112.12
			2	112.12
			2	112.12
13/05/2025	14:33:14.791	34		112.12
			34	112.12
			34	112.12
13/05/2025	14:32:54.471	500		112.10
			500	112.10
			500	112.10
13/05/2025	14:32:52.358	13		112.14
			11	112.14
			2	112.14
			13	112.14
13/05/2025	14:32:51.214	34		112.02
			34	112.02
			34	112.02
13/05/2025	14:32:51.020	116		112.00
			23	112.00
			10	112.00
			116	112.00
			3	112.00
			40	112.00
			10	112.00
			30	112.00
13/05/2025	14:32:48.873	761		112.00
			50	112.00
			70	112.00
			500	112.00
			70	112.00
			58	112.00
			100	112.00
			30	112.00
			261	112.00
			47	112.00
			100	112.00
			140	112.00
			25	112.00
			71	112.00
13/05/2025	14:32:38.234	600		112.00
			100	112.00
			107	112.00
			30	112.00
			45	112.00
			500	112.00
			100	112.00
			150	112.00
			100	112.00
			35	112.00
			33	112.00
13/05/2025	14:32:37.823	500		112.00
			200	112.00
			300	112.00
			500	112.00
13/05/2025	14:32:36.042	20		111.98
			20	111.98
			20	111.98
13/05/2025	14:32:34.966	10		111.98
			10	111.98
			10	111.98
13/05/2025	14:32:34.226	200		111.98
			200	111.98
			200	111.98
13/05/2025	14:32:33.183	50		112.04
			20	112.04
			2	112.04
			50	112.04
			10	112.04
			18	112.04
13/05/2025	14:32:31.263	10		112.00
			4	112.00
			10	112.00
			4	112.00
			2	112.00
13/05/2025	14:32:31.154	1		112.04
			1	112.04
			1	112.04
13/05/2025	14:32:27.101	175		111.98
			50	111.98
			22	111.98
			175	111.98
			103	111.98
13/05/2025	14:32:21.308	4		111.96
			4	111.96
			4	111.96
13/05/2025	14:32:20.641	50		111.94
			50	111.94
			50	111.94
13/05/2025	14:32:16.104	5		111.92
			5	111.92
			5	111.92
13/05/2025	14:32:14.352	1		111.94
			1	111.94
			1	111.94
13/05/2025	14:32:12.638	1		111.94
			1	111.94
			1	111.94
13/05/2025	14:32:06.802	18		111.86
			18	111.86
			18	111.86
13/05/2025	14:32:04.108	61		111.90
			61	111.90
			61	111.90
13/05/2025	14:32:03.724	17		111.88
			17	111.88
			17	111.88
13/05/2025	14:32:03.449	210		111.84
			210	111.84
			210	111.84
13/05/2025	14:31:59.054	1		111.90
			1	111.90
			1	111.90
13/05/2025	14:31:53.079	15		111.92
			15	111.92
			15	111.92
13/05/2025	14:31:52.707	1		111.92
			1	111.92
			1	111.92
13/05/2025	14:31:43.041	3		111.82
			3	111.82
			3	111.82
13/05/2025	14:31:17.487	1		111.86
			1	111.86
			1	111.86
13/05/2025	14:31:07.950	10		111.88
			10	111.88
			10	111.88
13/05/2025	14:31:06.270	99		111.84
			99	111.84
			99	111.84
13/05/2025	14:31:01.349	10		111.86
			10	111.86
			10	111.86
13/05/2025	14:31:00.384	1		111.86
			1	111.86
			1	111.86
13/05/2025	14:30:47.222	10		111.86
			10	111.86
			10	111.86
13/05/2025	14:30:46.849	65		111.80
			65	111.80
			65	111.80
13/05/2025	14:30:41.111	1		111.72
			1	111.72
			1	111.72
13/05/2025	14:30:40.536	60		111.70
			60	111.70
			60	111.70
13/05/2025	14:30:40.430	271		111.70
			271	111.70
			271	111.70
13/05/2025	14:30:39.616	500		111.70
			500	111.70
			500	111.70
13/05/2025	14:30:39.155	114		111.70
			114	111.70
			114	111.70
13/05/2025	14:30:25.700	500		111.70
			500	111.70
			500	111.70
13/05/2025	14:29:54.455	500		111.68
			500	111.68
			500	111.68
13/05/2025	14:29:42.947	350		111.64
			350	111.64
			350	111.64
13/05/2025	14:29:34.664	400		111.62
			33	111.62
			400	111.62
			367	111.62
13/05/2025	14:29:31.007	150		111.66
			150	111.66
			150	111.66
13/05/2025	14:29:09.749	35		111.68
			18	111.68
			35	111.68
			17	111.68
13/05/2025	14:29:06.983	2		111.66
			2	111.66
			2	111.66
13/05/2025	14:28:58.412	120		111.62
			120	111.62
			120	111.62
13/05/2025	14:28:45.064	100		111.64
			100	111.64
			100	111.64
13/05/2025	14:28:27.625	1		111.60
			1	111.60
			1	111.60
13/05/2025	14:28:27.121	1		111.60
			1	111.60
			1	111.60
13/05/2025	14:28:12.766	27		111.64
			27	111.64
			27	111.64
13/05/2025	14:28:08.809	100		111.62
			100	111.62
			100	111.62
13/05/2025	14:28:06.864	5		111.60
			5	111.60
			5	111.60
13/05/2025	14:27:59.854	1		111.58
			1	111.58
			1	111.58
13/05/2025	14:27:52.891	50		111.58
			50	111.58
			50	111.58
13/05/2025	14:27:46.330	43		111.62
			43	111.62
			43	111.62
13/05/2025	14:27:28.555	6		111.58
			6	111.58
			6	111.58
13/05/2025	14:27:25.641	2		111.62
			2	111.62
			2	111.62
13/05/2025	14:27:20.205	10		111.62
			10	111.62
			10	111.62
13/05/2025	14:26:30.063	3		111.58
			3	111.58
			3	111.58
13/05/2025	14:26:09.840	1		111.62
			1	111.62
			1	111.62
13/05/2025	14:26:07.242	50		111.56
			50	111.56
			50	111.56
13/05/2025	14:26:03.396	4		111.56
			4	111.56
			4	111.56
13/05/2025	14:25:59.491	85		111.56
			85	111.56
			85	111.56
13/05/2025	14:25:41.472	20		111.56
			20	111.56
			20	111.56
13/05/2025	14:25:39.229	18		111.62
			18	111.62
			18	111.62
13/05/2025	14:25:31.908	2		111.60
			2	111.60
			2	111.60
13/05/2025	14:25:10.883	1		111.62
			1	111.62
			1	111.62
13/05/2025	14:24:59.110	5		111.64
			5	111.64
			5	111.64
13/05/2025	14:24:55.495	20		111.64
			20	111.64
			20	111.64
13/05/2025	14:24:48.041	1		111.64
			1	111.64
			1	111.64
13/05/2025	14:24:30.989	26		111.62
			26	111.62
			26	111.62
13/05/2025	14:24:30.828	1		111.62
			1	111.62
			1	111.62
13/05/2025	14:23:43.701	100		111.62
			100	111.62
			100	111.62
13/05/2025	14:23:36.982	1		111.54
			1	111.54
			1	111.54
13/05/2025	14:23:31.778	15		111.56
			15	111.56
			15	111.56
13/05/2025	14:22:36.897	60		111.52
			60	111.52
			60	111.52
13/05/2025	14:22:34.594	3		111.54
			3	111.54
			3	111.54
13/05/2025	14:22:16.607	10		111.60
			10	111.60
			10	111.60
13/05/2025	14:22:06.243	50		111.60
			50	111.60
			50	111.60
13/05/2025	14:21:54.229	5		111.58
			5	111.58
			5	111.58
13/05/2025	14:21:21.838	80		111.62
			80	111.62
			80	111.62
13/05/2025	14:21:21.680	180		111.60
			180	111.60
			180	111.60
13/05/2025	14:21:12.225	9		111.62
			9	111.62
			9	111.62
13/05/2025	14:21:11.120	23		111.62
			23	111.62
			23	111.62
13/05/2025	14:21:00.511	3		111.62
			3	111.62
			3	111.62
13/05/2025	14:20:48.156	30		111.62
			30	111.62
			30	111.62
13/05/2025	14:20:37.462	10		111.66
			10	111.66
			10	111.66
13/05/2025	14:20:25.819	54		111.62
			54	111.62
			54	111.62
13/05/2025	14:20:05.310	180		111.60
			180	111.60
			180	111.60
13/05/2025	14:19:13.751	100		111.62
			100	111.62
			100	111.62
13/05/2025	14:19:12.736	3		111.62
			3	111.62
			3	111.62
13/05/2025	14:19:06.195	2		111.62
			2	111.62
			2	111.62
13/05/2025	14:18:59.373	3		111.64
			3	111.64
			3	111.64
13/05/2025	14:18:54.774	500		111.64
			500	111.64
			488	111.64
			12	111.64
13/05/2025	14:18:50.723	5		111.64
			5	111.64
			5	111.64
13/05/2025	14:18:39.934	1		111.64
			1	111.64
			1	111.64
13/05/2025	14:18:38.291	281		111.64
			280	111.64
			1	111.64
			3	111.64
			278	111.64
13/05/2025	14:17:31.858	500		111.60
			500	111.60
			500	111.60
13/05/2025	14:17:22.286	4		111.60
			4	111.60
			4	111.60
13/05/2025	14:17:20.075	89		111.54
			51	111.54
			38	111.54
			89	111.54
13/05/2025	14:17:14.278	259		111.60
			76	111.60
			45	111.60
			17	111.60
			114	111.60
			51	111.60
			1	111.60
			50	111.60
			100	111.60
			20	111.60
			40	111.60
			1	111.60
			1	111.60
			1	111.60
			1	111.60
13/05/2025	14:14:43.314	120		111.56
			120	111.56
			120	111.56
13/05/2025	14:14:34.957	2		111.56
			2	111.56
			2	111.56
13/05/2025	14:14:32.134	100		111.56
			100	111.56
			100	111.56
13/05/2025	14:14:32.030	500		111.56
			500	111.56
			500	111.56
13/05/2025	14:14:26.020	215		111.50
			2	111.50
			15	111.50
			213	111.50
			200	111.50
13/05/2025	14:13:58.046	500		111.50
			500	111.50
			500	111.50
13/05/2025	14:13:57.945	500		111.50
			500	111.50
			500	111.50
13/05/2025	14:13:56.561	100		111.56
			100	111.56
			100	111.56
13/05/2025	14:13:34.879	5		111.54
			5	111.54
			5	111.54
13/05/2025	14:13:30.876	3		111.50
			3	111.50
			3	111.50
13/05/2025	14:13:26.240	12		111.50
			12	111.50
			12	111.50
13/05/2025	14:13:14.565	8		111.48
			8	111.48
			8	111.48
13/05/2025	14:13:10.328	50		111.50
			50	111.50
			50	111.50
13/05/2025	14:13:09.284	20		111.52
			20	111.52
			20	111.52
13/05/2025	14:13:06.499	1		111.48
			1	111.48
			1	111.48
13/05/2025	14:12:34.295	57		111.52
			57	111.52
			57	111.52
13/05/2025	14:12:08.798	1		111.52
			1	111.52
			1	111.52
13/05/2025	14:11:59.860	1		111.46
			1	111.46
			1	111.46
13/05/2025	14:11:59.763	1		111.46
			1	111.46
			1	111.46
13/05/2025	14:11:24.931	28		111.44
			28	111.44
			8	111.44
			20	111.44
13/05/2025	14:11:23.012	7		111.50
			7	111.50
			7	111.50
13/05/2025	14:11:08.856	25		111.48
			25	111.48
			25	111.48
13/05/2025	14:11:06.273	72		111.46
			72	111.46
			72	111.46
13/05/2025	14:11:04.432	19		111.48
			19	111.48
			19	111.48
13/05/2025	14:10:52.306	10		111.44
			10	111.44
			10	111.44
13/05/2025	14:10:33.864	11		111.50
			11	111.50
			11	111.50
13/05/2025	14:10:30.378	1		111.52
			1	111.52
			1	111.52
13/05/2025	14:10:23.040	87		111.52
			87	111.52
			87	111.52
13/05/2025	14:10:11.560	7		111.44
			7	111.44
			7	111.44
13/05/2025	14:09:53.834	1		111.52
			1	111.52
			1	111.52
13/05/2025	14:09:49.709	10		111.52
			10	111.52
			10	111.52
13/05/2025	14:09:16.063	10		111.54
			10	111.54
			10	111.54
13/05/2025	14:09:14.163	1		111.52
			1	111.52
			1	111.52
13/05/2025	14:08:58.984	34		111.52
			34	111.52
			34	111.52
13/05/2025	14:08:24.761	40		111.54
			40	111.54
			40	111.54
13/05/2025	14:07:58.939	140		111.54
			140	111.54
			140	111.54
13/05/2025	14:07:52.820	1		111.54
			1	111.54
			1	111.54
13/05/2025	14:07:26.665	1		111.56
			1	111.56
			1	111.56
13/05/2025	14:07:08.656	64		111.56
			64	111.56
			64	111.56
13/05/2025	14:07:05.183	12		111.54
			12	111.54
			12	111.54
13/05/2025	14:06:08.177	200		111.42
			200	111.42
			200	111.42
13/05/2025	14:06:02.734	9		111.48
			9	111.48
			9	111.48
13/05/2025	14:06:00.340	30		111.44
			30	111.44
			30	111.44
13/05/2025	14:05:57.117	1		111.44
			1	111.44
			1	111.44
13/05/2025	14:05:42.836	309		111.48
			309	111.48
			309	111.48
13/05/2025	14:05:10.765	300		111.40
			300	111.40
			300	111.40
13/05/2025	14:05:04.302	3		111.38
			3	111.38
			3	111.38
13/05/2025	14:05:01.179	2		111.46
			2	111.46
			2	111.46
13/05/2025	14:04:40.651	1		111.46
			1	111.46
			1	111.46
13/05/2025	14:04:33.301	1		111.40
			1	111.40
			1	111.40
13/05/2025	14:04:06.319	1		111.52
			1	111.52
			1	111.52
13/05/2025	14:03:57.981	10		111.44
			10	111.44
			10	111.44
13/05/2025	14:03:25.923	11		111.44
			11	111.44
			11	111.44
13/05/2025	14:03:19.469	18		111.50
			18	111.50
			18	111.50
13/05/2025	14:03:07.634	350		111.50
			350	111.50
			340	111.50
			10	111.50
13/05/2025	14:02:55.317	14		111.48
			14	111.48
			14	111.48
13/05/2025	14:02:49.170	18		111.44
			18	111.44
			18	111.44
13/05/2025	14:02:38.195	90		111.50
			90	111.50
			90	111.50
13/05/2025	14:02:32.557	52		111.56
			50	111.56
			52	111.56
			2	111.56
13/05/2025	14:02:32.118	500		111.56
			500	111.56
			1	111.56
			499	111.56
13/05/2025	14:02:00.096	500		111.56
			500	111.56
			500	111.56
13/05/2025	14:01:26.113	3		111.56
			3	111.56
			3	111.56
13/05/2025	14:01:25.307	45		111.56
			45	111.56
			45	111.56
13/05/2025	14:01:21.241	101		111.46
			101	111.46
			101	111.46
13/05/2025	14:01:21.185	500		111.56
			500	111.56
			500	111.56
13/05/2025	14:00:50.916	500		111.64
			500	111.64
			500	111.64
13/05/2025	14:00:14.505	2		111.56
			2	111.56
			2	111.56
13/05/2025	14:00:03.046	200		111.64
			200	111.64
			200	111.64
13/05/2025	13:59:58.913	20		111.60
			20	111.60
			7	111.60
			13	111.60
13/05/2025	13:59:51.785	20		111.68
			20	111.68
			20	111.68
13/05/2025	13:58:57.556	80		111.66
			80	111.66
			80	111.66
13/05/2025	13:58:43.467	5		111.66
			5	111.66
			5	111.66
13/05/2025	13:58:32.966	84		111.62
			84	111.62
			84	111.62
13/05/2025	13:58:32.272	90		111.68
			90	111.68
			90	111.68
13/05/2025	13:58:10.787	10		111.64
			10	111.64
			10	111.64
13/05/2025	13:58:08.009	50		111.68
			50	111.68
			50	111.68
13/05/2025	13:58:01.181	2		111.68
			2	111.68
			2	111.68
13/05/2025	13:57:53.432	1		111.66
			1	111.66
			1	111.66
13/05/2025	13:57:46.780	22		111.62
			22	111.62
			22	111.62
13/05/2025	13:57:31.170	1		111.58
			1	111.58
			1	111.58
13/05/2025	13:57:20.698	20		111.66
			20	111.66
			20	111.66
13/05/2025	13:57:11.093	200		111.66
			200	111.66
			200	111.66
13/05/2025	13:56:55.776	4		111.64
			4	111.64
			4	111.64
13/05/2025	13:56:54.452	1		111.64
			1	111.64
			1	111.64
13/05/2025	13:56:54.332	100		111.68
			100	111.68
			100	111.68
13/05/2025	13:56:52.859	108		111.68
			108	111.68
			93	111.68
			15	111.68
13/05/2025	13:56:46.119	1		111.64
			1	111.64
			1	111.64
13/05/2025	13:56:30.126	18		111.64
			18	111.64
			18	111.64
13/05/2025	13:56:26.497	1		111.62
			1	111.62
			1	111.62
13/05/2025	13:56:18.980	44		111.64
			44	111.64
			44	111.64
13/05/2025	13:56:02.913	1 501		111.68
			1	111.68
			267	111.68
			1 234	111.68
			1 500	111.68
13/05/2025	13:55:46.115	500		111.68
			500	111.68
			500	111.68
13/05/2025	13:55:44.741	3		111.68
			3	111.68
			3	111.68
13/05/2025	13:55:31.758	4		111.66
			4	111.66
			4	111.66
13/05/2025	13:55:27.329	1		111.54
			1	111.54
			1	111.54
13/05/2025	13:55:11.283	215		111.60
			215	111.60
			215	111.60
13/05/2025	13:55:11.224	500		111.60
			500	111.60
			500	111.60
13/05/2025	13:55:02.312	64		111.58
			64	111.58
			64	111.58
13/05/2025	13:54:55.601	50		111.60
			50	111.60
			50	111.60
13/05/2025	13:54:22.241	36		111.52
			36	111.52
			36	111.52
13/05/2025	13:53:20.382	150		111.54
			150	111.54
			150	111.54
13/05/2025	13:53:19.684	200		111.54
			200	111.54
			200	111.54
13/05/2025	13:53:16.564	12		111.56
			12	111.56
			12	111.56
13/05/2025	13:53:15.651	3		111.52
			3	111.52
			3	111.52
13/05/2025	13:53:09.773	320		111.52
			320	111.52
			220	111.52
			100	111.52
13/05/2025	13:53:04.604	1		111.58
			1	111.58
			1	111.58
13/05/2025	13:52:52.553	10		111.56
			10	111.56
			10	111.56
13/05/2025	13:52:52.222	100		111.52
			100	111.52
			100	111.52
13/05/2025	13:52:42.554	1		111.56
			1	111.56
			1	111.56
13/05/2025	13:52:40.240	2		111.56
			2	111.56
			2	111.56
13/05/2025	13:52:36.339	50		111.54
			50	111.54
			50	111.54
13/05/2025	13:52:24.844	1		111.54
			1	111.54
			1	111.54
13/05/2025	13:52:18.336	50		111.52
			50	111.52
			50	111.52
13/05/2025	13:51:56.564	26		111.50
			26	111.50
			26	111.50
13/05/2025	13:51:46.461	90		111.56
			90	111.56
			90	111.56
13/05/2025	13:51:43.199	10		111.56
			10	111.56
			10	111.56
13/05/2025	13:51:34.037	50		111.54
			50	111.54
			50	111.54
13/05/2025	13:51:18.442	55		111.46
			55	111.46
			55	111.46
13/05/2025	13:50:57.783	40		111.48
			40	111.48
			40	111.48
13/05/2025	13:50:43.468	100		111.48
			100	111.48
			100	111.48
13/05/2025	13:50:27.134	40		111.58
			40	111.58
			40	111.58
13/05/2025	13:50:14.046	50		111.58
			50	111.58
			50	111.58
13/05/2025	13:50:00.247	1		111.62
			1	111.62
			1	111.62
13/05/2025	13:49:56.916	9		111.58
			9	111.58
			9	111.58
13/05/2025	13:49:45.458	4		111.60
			4	111.60
			4	111.60
13/05/2025	13:49:40.900	158		111.62
			158	111.62
			158	111.62
13/05/2025	13:49:38.650	12		111.58
			12	111.58
			12	111.58
13/05/2025	13:49:17.587	3		111.60
			3	111.60
			3	111.60
13/05/2025	13:49:17.016	45		111.62
			45	111.62
			45	111.62
13/05/2025	13:48:46.801	313		111.60
			293	111.60
			313	111.60
			20	111.60
13/05/2025	13:48:29.656	50		111.50
			50	111.50
			50	111.50
13/05/2025	13:48:16.036	179		111.48
			179	111.48
			179	111.48
13/05/2025	13:48:15.809	18		111.54
			18	111.54
			18	111.54
13/05/2025	13:48:03.353	300		111.54
			300	111.54
			300	111.54
13/05/2025	13:47:53.544	25		111.56
			25	111.56
			25	111.56
13/05/2025	13:47:45.232	4		111.56
			4	111.56
			4	111.56
13/05/2025	13:47:44.633	5		111.56
			5	111.56
			5	111.56
13/05/2025	13:47:36.871	687		111.44
			1	111.44
			30	111.44
			687	111.44
			100	111.44
			555	111.44
			1	111.44
13/05/2025	13:46:35.795	500		111.44
			500	111.44
			500	111.44

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: 1 616.50
Ask: 1 617.00
Volume: 37 773
+0.90%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 14:39:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice