Tradegate Exchange

Nvidia Corp.

2108

1824

151.62

Date	Time	Volume	Order Volume	Price
11/09/2025	16:59:44.113	18		151.62
			18	151.62
			18	151.62
11/09/2025	16:59:41.468	10		151.62
			10	151.62
			10	151.62
11/09/2025	16:59:39.636	7		151.62
			7	151.62
			7	151.62
11/09/2025	16:59:03.505	2		151.56
			2	151.56
			2	151.56
11/09/2025	16:59:00.545	120		151.54
			120	151.54
			120	151.54
11/09/2025	16:58:23.344	1		151.56
			1	151.56
			1	151.56
11/09/2025	16:57:59.817	27		151.56
			27	151.56
			27	151.56
11/09/2025	16:57:35.267	280		151.48
			280	151.48
			280	151.48
11/09/2025	16:57:08.819	4		151.54
			4	151.54
			4	151.54
11/09/2025	16:57:07.898	3		151.54
			3	151.54
			3	151.54
11/09/2025	16:57:05.804	2		151.56
			2	151.56
			2	151.56
11/09/2025	16:56:53.328	18		151.52
			18	151.52
			18	151.52
11/09/2025	16:56:34.759	10		151.42
			10	151.42
			10	151.42
11/09/2025	16:56:27.563	710		151.44
			710	151.44
			710	151.44
11/09/2025	16:56:22.667	5		151.50
			5	151.50
			5	151.50
11/09/2025	16:56:15.296	10		151.50
			10	151.50
			10	151.50
11/09/2025	16:55:49.445	88		151.48
			88	151.48
			88	151.48
11/09/2025	16:55:42.749	1		151.40
			1	151.40
			1	151.40
11/09/2025	16:55:30.039	180		151.44
			180	151.44
			180	151.44
11/09/2025	16:55:27.435	300		151.42
			300	151.42
			300	151.42
11/09/2025	16:54:56.016	100		151.42
			100	151.42
			100	151.42
11/09/2025	16:54:26.291	181		151.46
			181	151.46
			181	151.46
11/09/2025	16:53:49.603	80		151.28
			80	151.28
			80	151.28
11/09/2025	16:53:37.743	5		151.30
			5	151.30
			5	151.30
11/09/2025	16:53:02.165	5		151.20
			5	151.20
			5	151.20
11/09/2025	16:52:50.838	9		151.24
			9	151.24
			9	151.24
11/09/2025	16:52:15.725	3		151.30
			3	151.30
			3	151.30
11/09/2025	16:52:09.621	450		151.34
			450	151.34
			450	151.34
11/09/2025	16:51:20.366	1		151.40
			1	151.40
			1	151.40
11/09/2025	16:51:05.540	1		151.44
			1	151.44
			1	151.44
11/09/2025	16:51:01.084	30		151.44
			30	151.44
			30	151.44
11/09/2025	16:50:50.629	5		151.56
			5	151.56
			5	151.56
11/09/2025	16:50:06.059	500		151.54
			500	151.54
			500	151.54
11/09/2025	16:49:34.211	1		151.54
			1	151.54
			1	151.54
11/09/2025	16:49:19.146	2		151.58
			2	151.58
			2	151.58
11/09/2025	16:49:10.119	4		151.48
			4	151.48
			4	151.48
11/09/2025	16:49:09.312	4		151.54
			4	151.54
			4	151.54
11/09/2025	16:49:07.275	70		151.54
			70	151.54
			70	151.54
11/09/2025	16:48:16.717	20		151.50
			20	151.50
			20	151.50
11/09/2025	16:47:29.082	1		151.48
			1	151.48
			1	151.48
11/09/2025	16:47:00.602	1		151.46
			1	151.46
			1	151.46
11/09/2025	16:45:28.492	1		151.64
			1	151.64
			1	151.64
11/09/2025	16:45:16.065	1 000		151.60
			1 000	151.60
			1 000	151.60
11/09/2025	16:45:09.323	120		151.64
			120	151.64
			120	151.64
11/09/2025	16:44:55.198	131		151.66
			131	151.66
			131	151.66
11/09/2025	16:44:49.966	3		151.64
			3	151.64
			3	151.64
11/09/2025	16:44:43.114	1		151.64
			1	151.64
			1	151.64
11/09/2025	16:44:33.469	7		151.64
			7	151.64
			7	151.64
11/09/2025	16:44:26.302	10		151.62
			10	151.62
			10	151.62
11/09/2025	16:44:22.358	2		151.60
			2	151.60
			2	151.60
11/09/2025	16:44:08.464	12		151.66
			12	151.66
			12	151.66
11/09/2025	16:44:07.714	100		151.62
			100	151.62
			100	151.62
11/09/2025	16:43:51.199	15		151.62
			15	151.62
			15	151.62
11/09/2025	16:43:34.987	10		151.54
			10	151.54
			10	151.54
11/09/2025	16:43:02.582	8		151.48
			8	151.48
			8	151.48
11/09/2025	16:42:32.481	4		151.46
			4	151.46
			4	151.46
11/09/2025	16:42:31.238	20		151.44
			20	151.44
			20	151.44
11/09/2025	16:42:00.381	16		151.36
			16	151.36
			16	151.36
11/09/2025	16:41:21.285	200		151.40
			200	151.40
			200	151.40
11/09/2025	16:38:49.784	3		151.30
			3	151.30
			3	151.30
11/09/2025	16:38:27.123	7		151.30
			7	151.30
			7	151.30
11/09/2025	16:37:41.056	1		151.34
			1	151.34
			1	151.34
11/09/2025	16:36:43.677	1		151.36
			1	151.36
			1	151.36
11/09/2025	16:36:42.492	8		151.36
			8	151.36
			8	151.36
11/09/2025	16:35:52.772	1		151.52
			1	151.52
			1	151.52
11/09/2025	16:35:42.514	20		151.48
			20	151.48
			20	151.48
11/09/2025	16:35:37.125	2		151.50
			2	151.50
			2	151.50
11/09/2025	16:35:30.664	13		151.50
			13	151.50
			13	151.50
11/09/2025	16:34:56.596	10		151.56
			10	151.56
			10	151.56
11/09/2025	16:34:34.687	4		151.40
			4	151.40
			4	151.40
11/09/2025	16:34:33.378	1		151.46
			1	151.46
			1	151.46
11/09/2025	16:33:56.309	5		151.38
			5	151.38
			5	151.38
11/09/2025	16:33:48.215	265		151.42
			265	151.42
			265	151.42
11/09/2025	16:33:46.679	123		151.44
			123	151.44
			123	151.44
11/09/2025	16:33:39.593	20		151.42
			20	151.42
			20	151.42
11/09/2025	16:33:11.050	700		151.26
			700	151.26
			700	151.26
11/09/2025	16:33:10.072	10		151.26
			10	151.26
			10	151.26
11/09/2025	16:32:48.271	34		151.36
			34	151.36
			34	151.36
11/09/2025	16:31:57.875	65		151.16
			65	151.16
			65	151.16
11/09/2025	16:31:30.619	1		151.14
			1	151.14
			1	151.14
11/09/2025	16:30:14.518	30		151.14
			30	151.14
			30	151.14
11/09/2025	16:29:46.088	10		151.16
			10	151.16
			10	151.16
11/09/2025	16:29:20.767	3		151.12
			3	151.12
			3	151.12
11/09/2025	16:29:07.187	1		151.22
			1	151.22
			1	151.22
11/09/2025	16:28:42.403	39		151.20
			39	151.20
			39	151.20
11/09/2025	16:27:59.202	40		151.18
			40	151.18
			40	151.18
11/09/2025	16:27:29.660	2		151.16
			2	151.16
			2	151.16
11/09/2025	16:27:28.286	20		151.18
			20	151.18
			20	151.18
11/09/2025	16:27:19.516	200		151.30
			200	151.30
			200	151.30
11/09/2025	16:27:15.930	50		151.24
			50	151.24
			50	151.24
11/09/2025	16:27:04.480	15		151.42
			15	151.42
			15	151.42
11/09/2025	16:26:57.983	35		151.42
			35	151.42
			35	151.42
11/09/2025	16:26:28.899	265		151.38
			265	151.38
			265	151.38
11/09/2025	16:26:22.164	2		151.38
			2	151.38
			2	151.38
11/09/2025	16:26:20.754	14		151.40
			14	151.40
			14	151.40
11/09/2025	16:26:20.552	3		151.36
			3	151.36
			3	151.36
11/09/2025	16:26:11.112	1		151.42
			1	151.42
			1	151.42
11/09/2025	16:25:35.630	5		151.36
			5	151.36
			5	151.36
11/09/2025	16:25:10.514	10		151.32
			10	151.32
			10	151.32
11/09/2025	16:25:09.735	100		151.34
			100	151.34
			100	151.34
11/09/2025	16:25:02.361	2		151.36
			2	151.36
			2	151.36
11/09/2025	16:24:51.943	67		151.36
			67	151.36
			67	151.36
11/09/2025	16:24:37.760	1		151.32
			1	151.32
			1	151.32
11/09/2025	16:24:06.861	148		151.20
			148	151.20
			148	151.20
11/09/2025	16:23:54.526	37		151.10
			37	151.10
			37	151.10
11/09/2025	16:23:42.687	100		150.98
			100	150.98
			100	150.98
11/09/2025	16:23:12.245	33		150.96
			33	150.96
			33	150.96
11/09/2025	16:23:05.141	65		150.96
			65	150.96
			65	150.96
11/09/2025	16:22:46.392	1		150.98
			1	150.98
			1	150.98
11/09/2025	16:22:43.539	139		150.96
			139	150.96
			139	150.96
11/09/2025	16:22:27.837	1		150.96
			1	150.96
			1	150.96
11/09/2025	16:22:21.837	1		151.00
			1	151.00
			1	151.00
11/09/2025	16:22:19.721	1		151.02
			1	151.02
			1	151.02
11/09/2025	16:21:49.791	20		151.02
			20	151.02
			20	151.02
11/09/2025	16:21:47.098	1 000		151.00
			1 000	151.00
			1 000	151.00
11/09/2025	16:21:24.713	85		151.06
			85	151.06
			85	151.06
11/09/2025	16:21:22.981	2		151.08
			2	151.08
			2	151.08
11/09/2025	16:20:55.884	2		151.00
			2	151.00
			2	151.00
11/09/2025	16:20:42.267	4		151.02
			4	151.02
			4	151.02
11/09/2025	16:20:40.271	24		151.00
			24	151.00
			24	151.00
11/09/2025	16:20:39.328	1		151.04
			1	151.04
			1	151.04
11/09/2025	16:20:36.317	44		151.00
			44	151.00
			44	151.00
11/09/2025	16:20:36.060	2		151.00
			2	151.00
			2	151.00
11/09/2025	16:20:29.948	20		150.92
			20	150.92
			20	150.92
11/09/2025	16:20:05.171	10		150.76
			10	150.76
			10	150.76
11/09/2025	16:19:48.378	132		150.84
			132	150.84
			132	150.84
11/09/2025	16:19:48.246	1		150.84
			1	150.84
			1	150.84
11/09/2025	16:19:46.727	1		150.86
			1	150.86
			1	150.86
11/09/2025	16:19:14.937	18		151.02
			18	151.02
			18	151.02
11/09/2025	16:18:24.467	64		151.00
			64	151.00
			64	151.00
11/09/2025	16:18:22.225	1		151.02
			1	151.02
			1	151.02
11/09/2025	16:18:21.124	2		151.02
			2	151.02
			2	151.02
11/09/2025	16:18:03.734	80		151.14
			80	151.14
			80	151.14
11/09/2025	16:18:01.100	14		151.08
			14	151.08
			14	151.08
11/09/2025	16:17:48.060	675		151.12
			675	151.12
			675	151.12
11/09/2025	16:17:42.072	1 000		151.12
			1 000	151.12
			1 000	151.12
11/09/2025	16:17:38.030	2		151.16
			2	151.16
			2	151.16
11/09/2025	16:17:24.500	2		151.04
			2	151.04
			2	151.04
11/09/2025	16:17:03.063	50		150.86
			50	150.86
			50	150.86
11/09/2025	16:16:05.458	500		150.98
			500	150.98
			500	150.98
11/09/2025	16:15:27.281	300		151.06
			300	151.06
			300	151.06
11/09/2025	16:15:21.264	1		151.02
			1	151.02
			1	151.02
11/09/2025	16:14:54.500	50		150.76
			50	150.76
			50	150.76
11/09/2025	16:14:44.309	50		150.80
			50	150.80
			50	150.80
11/09/2025	16:14:38.219	7		150.78
			7	150.78
			7	150.78
11/09/2025	16:14:35.404	1		150.80
			1	150.80
			1	150.80
11/09/2025	16:14:22.757	66		150.88
			66	150.88
			66	150.88
11/09/2025	16:14:12.263	3		150.90
			3	150.90
			3	150.90
11/09/2025	16:14:05.870	46		150.96
			46	150.96
			46	150.96
11/09/2025	16:13:55.404	682		151.00
			7	151.00
			682	151.00
			361	151.00
			90	151.00
			14	151.00
			50	151.00
			50	151.00
			30	151.00
			20	151.00
			50	151.00
			10	151.00
11/09/2025	16:13:54.661	458		151.00
			323	151.00
			6	151.00
			9	151.00
			120	151.00
			100	151.00
			318	151.00
			40	151.00
11/09/2025	16:13:54.618	25		151.00
			4	151.00
			21	151.00
			25	151.00
11/09/2025	16:13:52.188	80		151.10
			80	151.10
			80	151.10
11/09/2025	16:13:50.133	4		151.14
			4	151.14
			4	151.14
11/09/2025	16:13:22.843	5		151.30
			5	151.30
			5	151.30
11/09/2025	16:13:20.922	50		151.26
			50	151.26
			50	151.26
11/09/2025	16:12:57.046	7		151.34
			7	151.34
			7	151.34
11/09/2025	16:12:40.576	50		151.40
			50	151.40
			50	151.40
11/09/2025	16:12:38.860	1 000		151.44
			1 000	151.44
			1 000	151.44
11/09/2025	16:11:58.043	1 000		151.38
			1 000	151.38
			1 000	151.38
11/09/2025	16:11:50.474	7		151.44
			7	151.44
			7	151.44
11/09/2025	16:11:47.386	1 000		151.44
			1 000	151.44
			1 000	151.44
11/09/2025	16:11:47.125	17		151.44
			17	151.44
			17	151.44
11/09/2025	16:11:46.743	20		151.40
			20	151.40
			20	151.40
11/09/2025	16:11:23.296	300		151.50
			300	151.50
			300	151.50
11/09/2025	16:11:10.786	4		151.42
			4	151.42
			4	151.42
11/09/2025	16:10:19.741	40		151.60
			40	151.60
			40	151.60
11/09/2025	16:09:20.541	500		151.72
			500	151.72
			500	151.72
11/09/2025	16:08:56.313	100		151.76
			100	151.76
			100	151.76
11/09/2025	16:08:48.443	38		151.72
			38	151.72
			38	151.72
11/09/2025	16:08:24.614	1		151.74
			1	151.74
			1	151.74
11/09/2025	16:08:15.234	60		151.78
			60	151.78
			60	151.78
11/09/2025	16:08:11.327	1		151.72
			1	151.72
			1	151.72
11/09/2025	16:07:54.324	2		151.82
			2	151.82
			2	151.82
11/09/2025	16:07:46.480	264		151.74
			264	151.74
			264	151.74
11/09/2025	16:07:24.585	23		151.62
			23	151.62
			23	151.62
11/09/2025	16:07:22.042	1		151.68
			1	151.68
			1	151.68
11/09/2025	16:07:20.416	80		151.68
			80	151.68
			80	151.68
11/09/2025	16:06:51.647	1		151.60
			1	151.60
			1	151.60
11/09/2025	16:06:43.119	200		151.68
			200	151.68
			200	151.68
11/09/2025	16:06:39.297	4		151.54
			4	151.54
			4	151.54
11/09/2025	16:06:31.232	1		151.50
			1	151.50
			1	151.50
11/09/2025	16:06:28.005	9		151.46
			9	151.46
			9	151.46
11/09/2025	16:06:27.528	250		151.54
			250	151.54
			250	151.54
11/09/2025	16:06:25.865	19		151.56
			19	151.56
			19	151.56
11/09/2025	16:06:25.768	200		151.60
			200	151.60
			200	151.60
11/09/2025	16:05:58.596	1 300		151.60
			1 300	151.60
			1 300	151.60
11/09/2025	16:05:36.177	33		151.62
			33	151.62
			33	151.62
11/09/2025	16:05:25.749	15		151.52
			15	151.52
			15	151.52
11/09/2025	16:05:08.348	4		151.52
			4	151.52
			4	151.52
11/09/2025	16:03:56.903	8		151.18
			8	151.18
			8	151.18
11/09/2025	16:03:34.679	37		151.12
			37	151.12
			37	151.12
11/09/2025	16:03:11.471	11		151.06
			11	151.06
			11	151.06
11/09/2025	16:02:31.644	5		151.14
			5	151.14
			5	151.14
11/09/2025	16:02:13.769	10		151.24
			10	151.24
			10	151.24
11/09/2025	16:02:07.203	1		151.28
			1	151.28
			1	151.28
11/09/2025	16:02:03.980	33		151.24
			33	151.24
			33	151.24
11/09/2025	16:01:47.862	126		151.08
			122	151.08
			126	151.08
			4	151.08
11/09/2025	16:01:44.267	1 000		151.20
			1 000	151.20
			1 000	151.20
11/09/2025	16:00:46.090	490		151.24
			2	151.24
			488	151.24
			490	151.24
11/09/2025	16:00:46.045	66		151.26
			66	151.26
			66	151.26
11/09/2025	16:00:36.352	1		151.38
			1	151.38
			1	151.38
11/09/2025	16:00:27.579	197		151.44
			197	151.44
			197	151.44
11/09/2025	16:00:23.181	265		151.52
			265	151.52
			265	151.52
11/09/2025	16:00:08.039	10		151.46
			10	151.46
			10	151.46
11/09/2025	16:00:00.854	4		151.50
			4	151.50
			4	151.50
11/09/2025	15:59:48.356	12		151.52
			12	151.52
			12	151.52
11/09/2025	15:59:44.443	1		151.52
			1	151.52
			1	151.52
11/09/2025	15:59:35.695	265		151.48
			265	151.48
			265	151.48
11/09/2025	15:59:10.473	3		151.44
			3	151.44
			3	151.44
11/09/2025	15:59:01.542	1 300		151.44
			1 300	151.44
			1 300	151.44
11/09/2025	15:59:00.193	265		151.48
			265	151.48
			265	151.48
11/09/2025	15:57:58.610	80		151.52
			80	151.52
			80	151.52
11/09/2025	15:57:54.628	2		151.56
			2	151.56
			2	151.56
11/09/2025	15:57:54.329	31		151.50
			31	151.50
			31	151.50
11/09/2025	15:57:14.520	27		151.64
			27	151.64
			27	151.64
11/09/2025	15:57:09.995	15		151.60
			15	151.60
			15	151.60
11/09/2025	15:57:02.624	1		151.56
			1	151.56
			1	151.56
11/09/2025	15:56:52.493	75		151.64
			75	151.64
			75	151.64
11/09/2025	15:56:43.428	400		151.62
			400	151.62
			400	151.62
11/09/2025	15:55:48.942	40		151.62
			40	151.62
			40	151.62
11/09/2025	15:55:34.999	5		151.58
			5	151.58
			5	151.58
11/09/2025	15:55:30.982	1		151.58
			1	151.58
			1	151.58
11/09/2025	15:55:05.318	1		151.80
			1	151.80
			1	151.80
11/09/2025	15:54:21.729	7		151.90
			7	151.90
			7	151.90
11/09/2025	15:54:21.162	12		151.92
			12	151.92
			12	151.92
11/09/2025	15:54:17.369	28		151.94
			28	151.94
			28	151.94
11/09/2025	15:53:53.603	20		151.86
			20	151.86
			20	151.86
11/09/2025	15:53:49.289	1		151.94
			1	151.94
			1	151.94
11/09/2025	15:52:56.268	10		151.62
			10	151.62
			10	151.62
11/09/2025	15:52:55.564	3		151.56
			3	151.56
			3	151.56
11/09/2025	15:52:32.132	434		151.60
			434	151.60
			434	151.60
11/09/2025	15:52:30.614	1		151.64
			1	151.64
			1	151.64
11/09/2025	15:52:18.498	50		151.70
			50	151.70
			50	151.70
11/09/2025	15:51:34.733	294		151.80
			294	151.80
			294	151.80
11/09/2025	15:51:20.911	1		151.80
			1	151.80
			1	151.80
11/09/2025	15:50:23.355	70		151.82
			70	151.82
			70	151.82
11/09/2025	15:50:15.790	10		151.82
			10	151.82
			10	151.82
11/09/2025	15:50:13.504	14		151.82
			14	151.82
			14	151.82
11/09/2025	15:50:12.675	1		151.80
			1	151.80
			1	151.80
11/09/2025	15:49:43.176	100		151.80
			100	151.80
			100	151.80
11/09/2025	15:49:39.330	1		151.90
			1	151.90
			1	151.90
11/09/2025	15:49:23.421	65		151.98
			65	151.98
			65	151.98
11/09/2025	15:49:23.089	45		151.96
			45	151.96
			45	151.96
11/09/2025	15:49:10.563	1		152.08
			1	152.08
			1	152.08
11/09/2025	15:48:57.676	104		152.04
			104	152.04
			104	152.04
11/09/2025	15:48:39.083	1		151.94
			1	151.94
			1	151.94
11/09/2025	15:48:34.568	131		151.94
			131	151.94
			131	151.94
11/09/2025	15:47:54.115	10		151.94
			10	151.94
			10	151.94
11/09/2025	15:47:50.124	20		151.84
			20	151.84
			20	151.84
11/09/2025	15:47:49.297	15		151.88
			15	151.88
			15	151.88
11/09/2025	15:47:33.378	2		151.94
			2	151.94
			2	151.94
11/09/2025	15:47:33.154	50		152.02
			50	152.02
			50	152.02
11/09/2025	15:47:27.575	500		152.02
			500	152.02
			500	152.02
11/09/2025	15:46:51.178	2		151.82
			2	151.82
			2	151.82
11/09/2025	15:46:39.517	500		151.78
			500	151.78
			500	151.78
11/09/2025	15:46:36.277	30		151.78
			30	151.78
			30	151.78
11/09/2025	15:46:27.235	1 300		151.80
			1 300	151.80
			1 300	151.80
11/09/2025	15:46:24.122	500		151.84
			500	151.84
			500	151.84
11/09/2025	15:46:20.900	300		151.82
			300	151.82
			300	151.82
11/09/2025	15:46:19.711	30		151.76
			30	151.76
			30	151.76
11/09/2025	15:46:19.511	10		151.80
			10	151.80
			10	151.80
11/09/2025	15:46:16.204	3		151.90
			3	151.90
			3	151.90
11/09/2025	15:46:15.464	200		151.92
			200	151.92
			200	151.92
11/09/2025	15:46:10.667	1 300		151.92
			1 300	151.92
			1 300	151.92
11/09/2025	15:46:09.598	10		151.84
			10	151.84
			10	151.84
11/09/2025	15:45:47.353	150		151.80
			150	151.80
			150	151.80
11/09/2025	15:45:41.197	1		151.74
			1	151.74
			1	151.74
11/09/2025	15:45:34.718	39		151.82
			39	151.82
			39	151.82
11/09/2025	15:44:45.464	132		151.56
			132	151.56
			132	151.56
11/09/2025	15:44:16.474	1 000		151.50
			1 000	151.50
			1 000	151.50
11/09/2025	15:44:10.774	5		151.60
			5	151.60
			5	151.60
11/09/2025	15:44:04.138	195		151.54
			195	151.54
			195	151.54
11/09/2025	15:43:58.108	50		151.56
			50	151.56
			50	151.56
11/09/2025	15:43:55.574	105		151.62
			105	151.62
			105	151.62
11/09/2025	15:43:26.805	234		151.62
			234	151.62
			234	151.62
11/09/2025	15:43:23.836	15		151.52
			15	151.52
			15	151.52
11/09/2025	15:43:13.459	450		151.44
			450	151.44
			450	151.44
11/09/2025	15:43:01.633	161		151.44
			161	151.44
			161	151.44
11/09/2025	15:42:43.607	11		151.40
			11	151.40
			11	151.40
11/09/2025	15:42:31.747	60		151.36
			60	151.36
			60	151.36
11/09/2025	15:42:15.978	4		151.42
			4	151.42
			4	151.42
11/09/2025	15:42:07.629	4		151.42
			4	151.42
			4	151.42
11/09/2025	15:42:07.076	100		151.38
			100	151.38
			100	151.38
11/09/2025	15:42:07.010	36		151.38
			36	151.38
			36	151.38
11/09/2025	15:42:06.933	10		151.44
			10	151.44
			10	151.44
11/09/2025	15:42:03.143	411		151.50
			132	151.50
			411	151.50
			75	151.50
			200	151.50
			4	151.50
11/09/2025	15:41:46.720	1 300		151.50
			1 300	151.50
			1 300	151.50
11/09/2025	15:41:45.898	148		151.50
			21	151.50
			148	151.50
			127	151.50
11/09/2025	15:41:13.663	1 300		151.50
			860	151.50
			140	151.50
			13	151.50
			10	151.50
			41	151.50
			1 300	151.50
			42	151.50
			80	151.50
			14	151.50
			100	151.50
11/09/2025	15:41:13.523	5		151.52
			5	151.52
			5	151.52
11/09/2025	15:40:57.987	15		151.64
			15	151.64
			15	151.64
11/09/2025	15:40:40.545	7		151.72
			7	151.72
			7	151.72
11/09/2025	15:40:27.225	1		151.74
			1	151.74
			1	151.74
11/09/2025	15:40:15.150	1		151.60
			1	151.60
			1	151.60
11/09/2025	15:40:14.996	100		151.62
			100	151.62
			100	151.62
11/09/2025	15:40:07.042	4		151.66
			4	151.66
			4	151.66
11/09/2025	15:40:02.868	20		151.60
			20	151.60
			20	151.60
11/09/2025	15:40:02.813	725		151.60
			625	151.60
			725	151.60
			100	151.60
11/09/2025	15:39:54.756	50		151.72
			50	151.72
			50	151.72
11/09/2025	15:39:31.709	1 000		151.76
			1 000	151.76
			1 000	151.76
11/09/2025	15:39:25.739	37		151.68
			37	151.68
			37	151.68
11/09/2025	15:39:25.683	13		151.74
			13	151.74
			13	151.74
11/09/2025	15:39:23.290	250		151.80
			250	151.80
			25	151.80
			50	151.80
			40	151.80
			35	151.80
			100	151.80
11/09/2025	15:39:07.507	87		151.96
			87	151.96
			87	151.96
11/09/2025	15:39:06.083	100		151.98
			100	151.98
			100	151.98
11/09/2025	15:38:43.154	300		151.98
			300	151.98
			300	151.98
11/09/2025	15:38:32.699	3		151.88
			3	151.88
			3	151.88
11/09/2025	15:38:31.593	27		151.96
			27	151.96
			27	151.96
11/09/2025	15:38:20.151	13		151.94
			13	151.94
			13	151.94
11/09/2025	15:38:16.801	4		151.84
			4	151.84
			4	151.84
11/09/2025	15:38:15.036	5		151.86
			5	151.86
			5	151.86
11/09/2025	15:37:52.243	66		152.02
			66	152.02
			66	152.02
11/09/2025	15:37:45.980	50		151.90
			50	151.90
			50	151.90
11/09/2025	15:37:44.213	200		152.00
			200	152.00
			200	152.00
11/09/2025	15:37:30.519	180		152.00
			180	152.00
			180	152.00
11/09/2025	15:37:24.776	7		152.00
			7	152.00
			7	152.00
11/09/2025	15:37:22.398	14		151.98
			14	151.98
			14	151.98
11/09/2025	15:37:13.142	2		151.94
			2	151.94
			2	151.94
11/09/2025	15:37:03.981	33		151.76
			33	151.76
			33	151.76
11/09/2025	15:37:03.924	10		151.76
			10	151.76
			10	151.76
11/09/2025	15:37:00.035	220		151.84
			220	151.84
			220	151.84

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: 1 859.50
Ask: 1 860.00
Volume: 57 337
+1.56%

Top 5 Turnover

Realtime Quotes
Last Update:
11/09/2025 @ 16:59:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice