Tradegate Exchange

Nvidia Corp.

7743

5574

109.96

Date	Time	Volume	Order Volume	Price
12/05/2025	18:05:22.352	220		109.96
			220	109.96
			220	109.96
12/05/2025	18:05:16.903	30		109.92
			30	109.92
			30	109.92
12/05/2025	18:05:12.199	50		109.90
			50	109.90
			50	109.90
12/05/2025	18:05:05.724	1 070		109.86
			1 070	109.86
			1 070	109.86
12/05/2025	18:04:43.514	100		109.86
			100	109.86
			100	109.86
12/05/2025	18:04:43.179	5		109.84
			5	109.84
			5	109.84
12/05/2025	18:04:37.536	14		109.88
			14	109.88
			14	109.88
12/05/2025	18:04:22.468	2		109.82
			2	109.82
			2	109.82
12/05/2025	18:03:58.110	18		109.80
			18	109.80
			18	109.80
12/05/2025	18:03:55.902	1		109.76
			1	109.76
			1	109.76
12/05/2025	18:03:42.172	170		109.78
			170	109.78
			170	109.78
12/05/2025	18:03:34.475	900		109.80
			900	109.80
			900	109.80
12/05/2025	18:03:34.081	3		109.80
			3	109.80
			3	109.80
12/05/2025	18:03:13.427	99		109.72
			99	109.72
			99	109.72
12/05/2025	18:03:10.948	300		109.76
			300	109.76
			300	109.76
12/05/2025	18:02:50.717	6		109.78
			6	109.78
			6	109.78
12/05/2025	18:02:50.566	15		109.74
			15	109.74
			15	109.74
12/05/2025	18:02:39.330	1		109.74
			1	109.74
			1	109.74
12/05/2025	18:02:20.716	1		109.72
			1	109.72
			1	109.72
12/05/2025	18:01:44.479	5		109.70
			5	109.70
			5	109.70
12/05/2025	18:01:37.651	20		109.76
			20	109.76
			20	109.76
12/05/2025	18:01:34.924	600		109.70
			600	109.70
			100	109.70
			500	109.70
12/05/2025	18:01:32.993	72		109.68
			19	109.68
			28	109.68
			25	109.68
			72	109.68
12/05/2025	18:01:25.929	250		109.66
			250	109.66
			250	109.66
12/05/2025	18:01:20.517	10		109.68
			10	109.68
			10	109.68
12/05/2025	18:01:18.753	1 109		109.66
			1 109	109.66
			1 109	109.66
12/05/2025	18:01:02.968	5		109.64
			5	109.64
			5	109.64
12/05/2025	18:00:40.574	20		109.60
			20	109.60
			20	109.60
12/05/2025	18:00:15.631	10		109.62
			10	109.62
			10	109.62
12/05/2025	17:59:56.548	20		109.60
			20	109.60
			20	109.60
12/05/2025	17:59:37.801	200		109.60
			200	109.60
			75	109.60
			125	109.60
12/05/2025	17:59:17.989	107		109.54
			107	109.54
			107	109.54
12/05/2025	17:59:10.080	15		109.62
			15	109.62
			15	109.62
12/05/2025	17:58:41.210	500		109.56
			500	109.56
			500	109.56
12/05/2025	17:58:40.482	5		109.54
			5	109.54
			5	109.54
12/05/2025	17:58:25.008	10		109.64
			10	109.64
			10	109.64
12/05/2025	17:58:23.407	3		109.62
			3	109.62
			3	109.62
12/05/2025	17:58:20.589	10		109.64
			10	109.64
			10	109.64
12/05/2025	17:58:03.648	185		109.60
			185	109.60
			185	109.60
12/05/2025	17:58:02.845	30		109.54
			30	109.54
			30	109.54
12/05/2025	17:57:58.259	15		109.60
			15	109.60
			15	109.60
12/05/2025	17:57:48.348	20		109.60
			20	109.60
			20	109.60
12/05/2025	17:57:45.464	34		109.54
			34	109.54
			34	109.54
12/05/2025	17:57:39.638	1		109.54
			1	109.54
			1	109.54
12/05/2025	17:57:23.643	100		109.52
			100	109.52
			100	109.52
12/05/2025	17:56:53.428	22		109.54
			22	109.54
			22	109.54
12/05/2025	17:56:17.525	10		109.58
			10	109.58
			10	109.58
12/05/2025	17:56:15.519	61		109.58
			61	109.58
			61	109.58
12/05/2025	17:56:09.263	44		109.54
			44	109.54
			44	109.54
12/05/2025	17:56:09.040	1		109.58
			1	109.58
			1	109.58
12/05/2025	17:55:42.680	60		109.54
			60	109.54
			60	109.54
12/05/2025	17:55:39.027	10		109.56
			10	109.56
			10	109.56
12/05/2025	17:55:32.490	100		109.60
			4	109.60
			96	109.60
			100	109.60
12/05/2025	17:55:27.138	2		109.60
			2	109.60
			2	109.60
12/05/2025	17:55:14.428	150		109.54
			150	109.54
			150	109.54
12/05/2025	17:55:05.261	3		109.56
			3	109.56
			3	109.56
12/05/2025	17:54:57.514	15		109.50
			15	109.50
			15	109.50
12/05/2025	17:54:39.463	90		109.52
			90	109.52
			90	109.52
12/05/2025	17:54:37.570	50		109.52
			50	109.52
			50	109.52
12/05/2025	17:54:28.312	1		109.52
			1	109.52
			1	109.52
12/05/2025	17:54:06.675	20		109.52
			20	109.52
			20	109.52
12/05/2025	17:53:45.422	2		109.48
			2	109.48
			2	109.48
12/05/2025	17:53:40.358	100		109.46
			100	109.46
			100	109.46
12/05/2025	17:53:25.416	3		109.44
			3	109.44
			3	109.44
12/05/2025	17:53:24.491	27		109.48
			27	109.48
			27	109.48
12/05/2025	17:53:23.010	1		109.46
			1	109.46
			1	109.46
12/05/2025	17:53:11.674	50		109.44
			50	109.44
			50	109.44
12/05/2025	17:53:10.312	4		109.42
			4	109.42
			4	109.42
12/05/2025	17:52:54.423	10		109.48
			10	109.48
			10	109.48
12/05/2025	17:51:56.383	1 000		109.42
			1 000	109.42
			1 000	109.42
12/05/2025	17:51:56.000	1		109.38
			1	109.38
			1	109.38
12/05/2025	17:51:42.860	100		109.36
			100	109.36
			100	109.36
12/05/2025	17:51:25.960	46		109.40
			46	109.40
			46	109.40
12/05/2025	17:50:58.239	13		109.46
			13	109.46
			13	109.46
12/05/2025	17:50:52.153	7		109.44
			7	109.44
			7	109.44
12/05/2025	17:50:40.079	10		109.44
			10	109.44
			10	109.44
12/05/2025	17:50:39.814	10		109.44
			10	109.44
			10	109.44
12/05/2025	17:50:30.791	15		109.44
			15	109.44
			15	109.44
12/05/2025	17:50:27.142	250		109.48
			250	109.48
			250	109.48
12/05/2025	17:50:16.147	2		109.50
			2	109.50
			2	109.50
12/05/2025	17:50:12.099	1		109.54
			1	109.54
			1	109.54
12/05/2025	17:49:56.967	1		109.60
			1	109.60
			1	109.60
12/05/2025	17:49:18.279	10		109.60
			10	109.60
			10	109.60
12/05/2025	17:48:52.025	5		109.66
			5	109.66
			5	109.66
12/05/2025	17:48:36.175	5		109.60
			5	109.60
			5	109.60
12/05/2025	17:48:30.327	175		109.56
			12	109.56
			70	109.56
			175	109.56
			93	109.56
12/05/2025	17:47:42.033	1 300		109.52
			1 300	109.52
			1 300	109.52
12/05/2025	17:47:27.707	1		109.54
			1	109.54
			1	109.54
12/05/2025	17:47:07.862	1		109.64
			1	109.64
			1	109.64
12/05/2025	17:47:06.360	5		109.64
			5	109.64
			5	109.64
12/05/2025	17:47:04.154	20		109.62
			20	109.62
			20	109.62
12/05/2025	17:47:01.916	16		109.64
			16	109.64
			16	109.64
12/05/2025	17:47:00.723	1		109.64
			1	109.64
			1	109.64
12/05/2025	17:46:57.340	25		109.64
			25	109.64
			25	109.64
12/05/2025	17:46:55.089	3		109.66
			3	109.66
			3	109.66
12/05/2025	17:46:41.463	10		109.64
			10	109.64
			10	109.64
12/05/2025	17:46:41.333	220		109.66
			10	109.66
			2	109.66
			20	109.66
			200	109.66
			208	109.66
12/05/2025	17:45:58.450	1 500		109.66
			1 500	109.66
			1 500	109.66
12/05/2025	17:45:52.217	10		109.62
			10	109.62
			10	109.62
12/05/2025	17:45:51.985	32		109.62
			32	109.62
			32	109.62
12/05/2025	17:45:40.446	161		109.56
			161	109.56
			161	109.56
12/05/2025	17:45:39.849	100		109.56
			100	109.56
			100	109.56
12/05/2025	17:45:19.953	27		109.56
			27	109.56
			27	109.56
12/05/2025	17:45:15.026	100		109.58
			100	109.58
			100	109.58
12/05/2025	17:45:09.995	318		109.56
			18	109.56
			318	109.56
			300	109.56
12/05/2025	17:45:05.148	46		109.56
			46	109.56
			46	109.56
12/05/2025	17:45:04.407	20		109.54
			20	109.54
			20	109.54
12/05/2025	17:44:35.954	16		109.58
			16	109.58
			16	109.58
12/05/2025	17:44:25.894	456		109.58
			456	109.58
			456	109.58
12/05/2025	17:44:09.892	1		109.62
			1	109.62
			1	109.62
12/05/2025	17:44:08.703	6		109.56
			6	109.56
			6	109.56
12/05/2025	17:43:56.532	100		109.50
			55	109.50
			20	109.50
			25	109.50
			100	109.50
12/05/2025	17:43:54.893	1		109.54
			1	109.54
			1	109.54
12/05/2025	17:43:53.034	90		109.52
			90	109.52
			90	109.52
12/05/2025	17:43:27.326	20		109.54
			20	109.54
			20	109.54
12/05/2025	17:43:20.269	20		109.56
			20	109.56
			20	109.56
12/05/2025	17:43:18.975	1		109.56
			1	109.56
			1	109.56
12/05/2025	17:43:15.276	8		109.50
			8	109.50
			8	109.50
12/05/2025	17:42:46.021	5		109.46
			5	109.46
			5	109.46
12/05/2025	17:42:36.170	100		109.44
			100	109.44
			100	109.44
12/05/2025	17:42:29.856	14		109.44
			14	109.44
			14	109.44
12/05/2025	17:42:17.695	16		109.44
			16	109.44
			16	109.44
12/05/2025	17:42:13.370	1		109.46
			1	109.46
			1	109.46
12/05/2025	17:42:03.992	88		109.44
			88	109.44
			88	109.44
12/05/2025	17:41:43.826	86		109.46
			86	109.46
			86	109.46
12/05/2025	17:41:37.858	31		109.40
			31	109.40
			31	109.40
12/05/2025	17:41:37.010	8		109.44
			8	109.44
			8	109.44
12/05/2025	17:41:34.141	6		109.40
			6	109.40
			6	109.40
12/05/2025	17:41:30.311	3		109.38
			3	109.38
			3	109.38
12/05/2025	17:41:25.557	250		109.40
			250	109.40
			250	109.40
12/05/2025	17:41:14.320	443		109.44
			443	109.44
			443	109.44
12/05/2025	17:41:09.293	5		109.48
			5	109.48
			5	109.48
12/05/2025	17:40:40.024	1		109.52
			1	109.52
			1	109.52
12/05/2025	17:40:14.621	92		109.50
			92	109.50
			92	109.50
12/05/2025	17:40:13.734	20		109.50
			20	109.50
			20	109.50
12/05/2025	17:40:02.790	6		109.54
			6	109.54
			6	109.54
12/05/2025	17:39:46.302	25		109.50
			25	109.50
			25	109.50
12/05/2025	17:39:23.552	281		109.60
			281	109.60
			281	109.60
12/05/2025	17:39:22.779	9		109.62
			9	109.62
			9	109.62
12/05/2025	17:39:22.160	20		109.60
			20	109.60
			20	109.60
12/05/2025	17:39:16.801	50		109.64
			50	109.64
			50	109.64
12/05/2025	17:39:04.771	25		109.62
			25	109.62
			25	109.62
12/05/2025	17:38:59.493	15		109.64
			15	109.64
			15	109.64
12/05/2025	17:38:42.792	36		109.64
			36	109.64
			36	109.64
12/05/2025	17:38:30.503	134		109.64
			25	109.64
			14	109.64
			57	109.64
			5	109.64
			72	109.64
			2	109.64
			1	109.64
			1	109.64
			91	109.64
12/05/2025	17:36:16.948	1 500		109.66
			1 500	109.66
			1 500	109.66
12/05/2025	17:36:05.710	9		109.64
			9	109.64
			9	109.64
12/05/2025	17:36:00.721	1		109.66
			1	109.66
			1	109.66
12/05/2025	17:35:51.635	15		109.68
			15	109.68
			15	109.68
12/05/2025	17:35:44.636	25		109.68
			25	109.68
			25	109.68
12/05/2025	17:35:32.154	1		109.64
			1	109.64
			1	109.64
12/05/2025	17:35:30.787	19		109.66
			19	109.66
			19	109.66
12/05/2025	17:35:27.449	80		109.66
			80	109.66
			80	109.66
12/05/2025	17:35:15.605	8		109.64
			8	109.64
			8	109.64
12/05/2025	17:35:08.410	1		109.60
			1	109.60
			1	109.60
12/05/2025	17:35:05.458	1		109.60
			1	109.60
			1	109.60
12/05/2025	17:34:55.744	10		109.66
			10	109.66
			10	109.66
12/05/2025	17:34:44.044	2		109.64
			2	109.64
			2	109.64
12/05/2025	17:34:43.834	78		109.64
			78	109.64
			78	109.64
12/05/2025	17:34:39.396	20		109.58
			20	109.58
			20	109.58
12/05/2025	17:34:30.885	24		109.60
			24	109.60
			24	109.60
12/05/2025	17:34:29.590	153		109.60
			153	109.60
			153	109.60
12/05/2025	17:34:25.676	11		109.54
			11	109.54
			11	109.54
12/05/2025	17:34:07.878	26		109.52
			26	109.52
			26	109.52
12/05/2025	17:33:42.829	20		109.48
			20	109.48
			20	109.48
12/05/2025	17:33:31.169	30		109.48
			30	109.48
			30	109.48
12/05/2025	17:33:31.108	90		109.48
			90	109.48
			90	109.48
12/05/2025	17:33:20.105	5		109.46
			5	109.46
			5	109.46
12/05/2025	17:33:14.594	28		109.52
			28	109.52
			28	109.52
12/05/2025	17:33:00.705	10		109.50
			10	109.50
			10	109.50
12/05/2025	17:32:52.125	15		109.48
			15	109.48
			15	109.48
12/05/2025	17:32:30.208	5		109.52
			5	109.52
			5	109.52
12/05/2025	17:32:19.265	50		109.48
			50	109.48
			50	109.48
12/05/2025	17:32:13.057	25		109.50
			25	109.50
			25	109.50
12/05/2025	17:32:09.517	15		109.54
			15	109.54
			15	109.54
12/05/2025	17:32:09.402	1		109.52
			1	109.52
			1	109.52
12/05/2025	17:32:00.266	1		109.56
			1	109.56
			1	109.56
12/05/2025	17:31:56.359	10		109.52
			10	109.52
			10	109.52
12/05/2025	17:31:36.814	5		109.54
			5	109.54
			5	109.54
12/05/2025	17:31:09.733	10		109.52
			10	109.52
			10	109.52
12/05/2025	17:31:05.996	20		109.52
			20	109.52
			20	109.52
12/05/2025	17:31:02.700	50		109.52
			50	109.52
			50	109.52
12/05/2025	17:31:00.929	2		109.50
			2	109.50
			2	109.50
12/05/2025	17:30:47.166	100		109.48
			100	109.48
			100	109.48
12/05/2025	17:30:34.105	5		109.50
			5	109.50
			5	109.50
12/05/2025	17:30:29.222	15		109.50
			15	109.50
			15	109.50
12/05/2025	17:30:28.508	1		109.46
			1	109.46
			1	109.46
12/05/2025	17:30:08.574	18		109.40
			18	109.40
			18	109.40
12/05/2025	17:30:05.981	1		109.40
			1	109.40
			1	109.40
12/05/2025	17:29:57.822	32		109.46
			32	109.46
			32	109.46
12/05/2025	17:29:56.001	50		109.46
			50	109.46
			50	109.46
12/05/2025	17:29:22.142	17		109.50
			17	109.50
			17	109.50
12/05/2025	17:28:49.215	3		109.56
			3	109.56
			3	109.56
12/05/2025	17:28:41.548	180		109.54
			180	109.54
			180	109.54
12/05/2025	17:28:13.599	40		109.60
			40	109.60
			40	109.60
12/05/2025	17:28:12.086	2		109.60
			2	109.60
			2	109.60
12/05/2025	17:28:06.047	1		109.58
			1	109.58
			1	109.58
12/05/2025	17:28:02.430	190		109.56
			190	109.56
			190	109.56
12/05/2025	17:28:02.119	2		109.54
			2	109.54
			2	109.54
12/05/2025	17:27:55.620	30		109.54
			30	109.54
			30	109.54
12/05/2025	17:27:54.446	43		109.56
			43	109.56
			43	109.56
12/05/2025	17:27:51.395	15		109.52
			15	109.52
			15	109.52
12/05/2025	17:27:37.988	250		109.54
			250	109.54
			250	109.54
12/05/2025	17:27:25.200	30		109.56
			30	109.56
			30	109.56
12/05/2025	17:27:22.558	5		109.56
			5	109.56
			5	109.56
12/05/2025	17:27:13.795	5		109.52
			5	109.52
			5	109.52
12/05/2025	17:26:52.806	10		109.48
			10	109.48
			10	109.48
12/05/2025	17:26:44.341	2		109.48
			2	109.48
			2	109.48
12/05/2025	17:26:21.530	18		109.42
			18	109.42
			18	109.42
12/05/2025	17:26:21.017	6		109.42
			6	109.42
			6	109.42
12/05/2025	17:26:20.880	32		109.42
			32	109.42
			32	109.42
12/05/2025	17:26:20.245	32		109.40
			32	109.40
			32	109.40
12/05/2025	17:26:19.599	19		109.40
			19	109.40
			19	109.40
12/05/2025	17:26:18.971	24		109.40
			24	109.40
			24	109.40
12/05/2025	17:26:18.079	40		109.40
			40	109.40
			40	109.40
12/05/2025	17:26:17.394	41		109.42
			41	109.42
			41	109.42
12/05/2025	17:26:16.747	36		109.42
			36	109.42
			36	109.42
12/05/2025	17:26:16.038	62		109.42
			62	109.42
			62	109.42
12/05/2025	17:26:15.377	16		109.44
			16	109.44
			16	109.44
12/05/2025	17:26:14.726	71		109.44
			71	109.44
			71	109.44
12/05/2025	17:26:13.963	17		109.44
			17	109.44
			17	109.44
12/05/2025	17:26:13.321	15		109.44
			15	109.44
			15	109.44
12/05/2025	17:26:12.697	12		109.44
			12	109.44
			12	109.44
12/05/2025	17:26:12.041	26		109.44
			26	109.44
			26	109.44
12/05/2025	17:26:11.356	39		109.42
			39	109.42
			39	109.42
12/05/2025	17:26:10.720	26		109.42
			26	109.42
			26	109.42
12/05/2025	17:26:10.296	64		109.46
			64	109.46
			64	109.46
12/05/2025	17:26:10.014	20		109.42
			20	109.42
			20	109.42
12/05/2025	17:26:09.373	28		109.46
			28	109.46
			28	109.46
12/05/2025	17:26:08.739	20		109.46
			20	109.46
			20	109.46
12/05/2025	17:26:08.114	49		109.46
			49	109.46
			49	109.46
12/05/2025	17:26:07.410	27		109.46
			27	109.46
			27	109.46
12/05/2025	17:26:02.267	70		109.46
			70	109.46
			70	109.46
12/05/2025	17:26:01.350	48		109.46
			48	109.46
			48	109.46
12/05/2025	17:26:00.762	1		109.46
			1	109.46
			1	109.46
12/05/2025	17:25:47.030	100		109.36
			100	109.36
			100	109.36
12/05/2025	17:25:45.792	3		109.38
			3	109.38
			3	109.38
12/05/2025	17:25:37.479	40		109.40
			40	109.40
			40	109.40
12/05/2025	17:25:18.169	437		109.50
			20	109.50
			437	109.50
			317	109.50
			100	109.50
12/05/2025	17:25:15.716	60		109.48
			60	109.48
			60	109.48
12/05/2025	17:25:10.626	2		109.42
			2	109.42
			2	109.42
12/05/2025	17:25:00.040	2		109.44
			2	109.44
			2	109.44
12/05/2025	17:24:52.004	270		109.44
			270	109.44
			270	109.44
12/05/2025	17:24:49.288	1 000		109.42
			1 000	109.42
			1 000	109.42
12/05/2025	17:24:43.710	1		109.40
			1	109.40
			1	109.40
12/05/2025	17:24:43.556	20		109.44
			20	109.44
			20	109.44
12/05/2025	17:24:36.137	47		109.40
			47	109.40
			47	109.40
12/05/2025	17:24:31.618	70		109.34
			70	109.34
			70	109.34
12/05/2025	17:24:29.889	500		109.38
			500	109.38
			500	109.38
12/05/2025	17:24:24.928	1		109.30
			1	109.30
			1	109.30
12/05/2025	17:24:21.712	110		109.30
			110	109.30
			110	109.30
12/05/2025	17:24:21.603	1		109.30
			1	109.30
			1	109.30
12/05/2025	17:24:14.159	10		109.28
			10	109.28
			10	109.28
12/05/2025	17:23:43.757	2		109.26
			2	109.26
			2	109.26
12/05/2025	17:23:39.868	35		109.26
			35	109.26
			35	109.26
12/05/2025	17:23:36.169	20		109.30
			20	109.30
			20	109.30
12/05/2025	17:23:28.441	5		109.28
			5	109.28
			5	109.28
12/05/2025	17:23:19.030	20		109.24
			20	109.24
			20	109.24
12/05/2025	17:23:03.285	22		109.24
			22	109.24
			22	109.24
12/05/2025	17:22:51.433	190		109.26
			190	109.26
			190	109.26
12/05/2025	17:22:38.165	10		109.28
			10	109.28
			10	109.28
12/05/2025	17:22:33.407	3		109.22
			3	109.22
			3	109.22
12/05/2025	17:22:29.315	5		109.24
			5	109.24
			5	109.24
12/05/2025	17:22:27.374	3		109.24
			3	109.24
			3	109.24
12/05/2025	17:22:14.119	80		109.28
			80	109.28
			80	109.28
12/05/2025	17:22:03.072	46		109.28
			46	109.28
			46	109.28
12/05/2025	17:21:52.842	2		109.26
			2	109.26
			2	109.26
12/05/2025	17:21:52.117	10		109.24
			10	109.24
			10	109.24
12/05/2025	17:21:46.495	2		109.30
			2	109.30
			2	109.30
12/05/2025	17:21:38.747	10		109.32
			10	109.32
			10	109.32
12/05/2025	17:21:38.371	3		109.34
			3	109.34
			3	109.34
12/05/2025	17:21:36.728	310		109.34
			310	109.34
			310	109.34
12/05/2025	17:21:02.241	1		109.32
			1	109.32
			1	109.32
12/05/2025	17:20:43.257	500		109.32
			500	109.32
			500	109.32
12/05/2025	17:20:39.595	500		109.36
			500	109.36
			500	109.36
12/05/2025	17:20:34.777	3		109.32
			3	109.32
			3	109.32
12/05/2025	17:20:26.399	30		109.32
			30	109.32
			30	109.32
12/05/2025	17:20:22.394	15		109.34
			15	109.34
			15	109.34
12/05/2025	17:20:21.050	1		109.32
			1	109.32
			1	109.32
12/05/2025	17:20:19.764	10		109.34
			10	109.34
			10	109.34
12/05/2025	17:20:11.375	1 000		109.34
			1 000	109.34
			1 000	109.34
12/05/2025	17:20:04.919	20		109.36
			20	109.36
			20	109.36
12/05/2025	17:20:02.839	5		109.34
			5	109.34
			5	109.34
12/05/2025	17:19:58.046	20		109.40
			20	109.40
			20	109.40
12/05/2025	17:19:50.289	15		109.38
			15	109.38
			15	109.38
12/05/2025	17:19:41.180	2		109.34
			2	109.34
			2	109.34
12/05/2025	17:19:37.480	25		109.34
			25	109.34
			25	109.34
12/05/2025	17:19:36.830	20		109.38
			20	109.38
			20	109.38
12/05/2025	17:19:28.303	90		109.40
			90	109.40
			65	109.40
			25	109.40
12/05/2025	17:19:15.440	40		109.38
			40	109.38
			40	109.38
12/05/2025	17:18:55.725	100		109.34
			100	109.34
			100	109.34
12/05/2025	17:18:44.217	10		109.36
			10	109.36
			10	109.36
12/05/2025	17:18:36.108	195		109.30
			195	109.30
			195	109.30
12/05/2025	17:18:31.634	5		109.26
			5	109.26
			5	109.26
12/05/2025	17:18:29.790	1		109.28
			1	109.28
			1	109.28
12/05/2025	17:18:18.424	27		109.28
			27	109.28
			27	109.28
12/05/2025	17:18:06.523	15		109.24
			15	109.24
			15	109.24
12/05/2025	17:17:49.819	22		109.22
			22	109.22
			22	109.22
12/05/2025	17:17:21.001	375		109.20
			375	109.20
			375	109.20
12/05/2025	17:17:12.329	260		109.16
			260	109.16
			260	109.16
12/05/2025	17:17:01.359	1		109.08
			1	109.08
			1	109.08
12/05/2025	17:16:51.702	1		109.10
			1	109.10
			1	109.10
12/05/2025	17:16:37.651	73		109.12
			73	109.12
			73	109.12
12/05/2025	17:16:18.886	6		109.10
			6	109.10
			6	109.10
12/05/2025	17:16:16.691	1		109.12
			1	109.12
			1	109.12
12/05/2025	17:16:11.767	5		109.14
			5	109.14
			5	109.14
12/05/2025	17:16:09.714	31		109.08
			31	109.08
			31	109.08
12/05/2025	17:15:59.721	3		109.16
			3	109.16
			3	109.16
12/05/2025	17:15:13.519	700		109.10
			700	109.10
			700	109.10
12/05/2025	17:14:58.105	100		109.04
			100	109.04
			100	109.04
12/05/2025	17:14:35.458	15		108.96
			15	108.96
			15	108.96
12/05/2025	17:14:17.764	8		109.00
			8	109.00
			8	109.00
12/05/2025	17:14:13.857	1		109.00
			1	109.00
			1	109.00
12/05/2025	17:13:48.873	55		108.96
			55	108.96
			55	108.96
12/05/2025	17:13:12.463	10		108.92
			10	108.92
			10	108.92
12/05/2025	17:13:07.174	46		108.88
			46	108.88
			46	108.88
12/05/2025	17:12:24.277	3		108.80
			3	108.80
			3	108.80
12/05/2025	17:12:07.145	20		108.80
			20	108.80
			20	108.80
12/05/2025	17:11:55.699	150		108.76
			148	108.76
			2	108.76
			150	108.76
12/05/2025	17:11:43.445	20		108.80
			20	108.80
			20	108.80
12/05/2025	17:11:28.665	40		108.84
			40	108.84
			40	108.84
12/05/2025	17:11:22.746	90		108.86
			90	108.86
			90	108.86
12/05/2025	17:11:00.411	100		108.84
			100	108.84
			100	108.84
12/05/2025	17:10:47.529	111		108.78
			111	108.78
			111	108.78
12/05/2025	17:10:38.959	50		108.80
			50	108.80
			50	108.80
12/05/2025	17:10:28.976	100		108.78
			100	108.78
			100	108.78

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: 1 593.50
Ask: 1 594.50
Volume: 152 204
-5.98%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:05:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice