Tradegate Exchange

Nvidia Corp.

3822

3301

96.10

Date	Time	Volume	Order Volume	Price
30/04/2025	21:59:20.954	800		96.10
			85	96.10
			106	96.10
			509	96.10
			100	96.10
			800	96.10
30/04/2025	21:59:15.949	130		96.04
			130	96.04
			130	96.04
30/04/2025	21:59:13.803	100		96.02
			100	96.02
			100	96.02
30/04/2025	21:59:12.701	37		96.00
			37	96.00
			37	96.00
30/04/2025	21:59:07.865	100		96.00
			100	96.00
			50	96.00
			50	96.00
30/04/2025	21:59:06.100	800		95.94
			800	95.94
			701	95.94
			99	95.94
30/04/2025	21:58:31.230	50		96.02
			50	96.02
			50	96.02
30/04/2025	21:58:11.732	212		96.00
			212	96.00
			212	96.00
30/04/2025	21:58:08.615	688		96.00
			20	96.00
			75	96.00
			13	96.00
			60	96.00
			20	96.00
			688	96.00
			500	96.00
30/04/2025	21:58:08.206	1 300		96.00
			50	96.00
			800	96.00
			11	96.00
			89	96.00
			150	96.00
			1 300	96.00
			30	96.00
			20	96.00
			150	96.00
30/04/2025	21:58:05.749	117		95.97
			117	95.97
			117	95.97
30/04/2025	21:58:01.942	100		95.94
			100	95.94
			100	95.94
30/04/2025	21:57:56.590	36		95.86
			36	95.86
			36	95.86
30/04/2025	21:57:32.308	30		95.92
			30	95.92
			30	95.92
30/04/2025	21:56:57.966	20		95.83
			20	95.83
			20	95.83
30/04/2025	21:56:27.242	800		95.88
			800	95.88
			800	95.88
30/04/2025	21:56:26.989	20		95.90
			20	95.90
			20	95.90
30/04/2025	21:56:26.218	60		95.89
			60	95.89
			60	95.89
30/04/2025	21:56:03.641	248		95.85
			248	95.85
			23	95.85
			135	95.85
			90	95.85
30/04/2025	21:56:02.198	12		95.78
			12	95.78
			12	95.78
30/04/2025	21:55:54.776	90		95.75
			90	95.75
			90	95.75
30/04/2025	21:55:35.536	75		95.78
			75	95.78
			75	95.78
30/04/2025	21:55:34.505	5		95.79
			5	95.79
			5	95.79
30/04/2025	21:55:04.075	36		95.75
			36	95.75
			36	95.75
30/04/2025	21:54:31.977	20		95.54
			20	95.54
			20	95.54
30/04/2025	21:54:10.143	26		95.58
			26	95.58
			26	95.58
30/04/2025	21:54:09.603	800		95.62
			800	95.62
			800	95.62
30/04/2025	21:53:51.441	120		95.67
			120	95.67
			120	95.67
30/04/2025	21:53:51.232	150		95.67
			150	95.67
			150	95.67
30/04/2025	21:53:31.664	5		95.84
			5	95.84
			5	95.84
30/04/2025	21:53:27.259	40		95.75
			40	95.75
			40	95.75
30/04/2025	21:53:26.869	3		95.85
			3	95.85
			3	95.85
30/04/2025	21:53:26.559	117		95.80
			57	95.80
			60	95.80
			117	95.80
30/04/2025	21:53:24.465	15		95.76
			15	95.76
			15	95.76
30/04/2025	21:53:08.432	30		95.73
			30	95.73
			30	95.73
30/04/2025	21:53:07.635	30		95.70
			30	95.70
			30	95.70
30/04/2025	21:53:05.175	25		95.70
			25	95.70
			25	95.70
30/04/2025	21:52:45.206	128		95.66
			128	95.66
			128	95.66
30/04/2025	21:52:41.151	8		95.65
			8	95.65
			8	95.65
30/04/2025	21:52:32.704	200		95.58
			200	95.58
			200	95.58
30/04/2025	21:52:19.211	4		95.56
			4	95.56
			4	95.56
30/04/2025	21:52:07.458	210		95.54
			210	95.54
			210	95.54
30/04/2025	21:52:04.732	20		95.53
			20	95.53
			20	95.53
30/04/2025	21:52:03.929	200		95.58
			200	95.58
			200	95.58
30/04/2025	21:51:58.820	125		95.50
			75	95.50
			125	95.50
			50	95.50
30/04/2025	21:51:58.662	300		95.49
			300	95.49
			300	95.49
30/04/2025	21:51:44.291	15		95.48
			15	95.48
			15	95.48
30/04/2025	21:51:15.468	20		95.47
			20	95.47
			20	95.47
30/04/2025	21:51:02.513	100		95.46
			100	95.46
			100	95.46
30/04/2025	21:51:00.304	30		95.40
			30	95.40
			30	95.40
30/04/2025	21:50:49.677	1 300		95.42
			1 300	95.42
			1 300	95.42
30/04/2025	21:50:42.593	330		95.30
			330	95.30
			100	95.30
			230	95.30
30/04/2025	21:50:35.617	1 300		95.30
			1 300	95.30
			1 300	95.30
30/04/2025	21:50:30.398	1 300		95.31
			1 300	95.31
			1 300	95.31
30/04/2025	21:50:29.894	1 300		95.31
			1 300	95.31
			1 300	95.31
30/04/2025	21:50:21.240	1 300		95.39
			1 300	95.39
			1 300	95.39
30/04/2025	21:50:19.515	130		95.36
			130	95.36
			130	95.36
30/04/2025	21:50:14.027	226		95.30
			127	95.30
			226	95.30
			99	95.30
30/04/2025	21:50:13.901	187		95.29
			187	95.29
			187	95.29
30/04/2025	21:50:13.771	2 150		95.15
			1 300	95.15
			850	95.15
			750	95.15
			1 000	95.15
			400	95.15
30/04/2025	21:50:00.873	831		95.15
			831	95.15
			831	95.15
30/04/2025	21:50:00.681	416		95.14
			416	95.14
			416	95.14
30/04/2025	21:49:41.296	151		95.04
			151	95.04
			151	95.04
30/04/2025	21:49:17.367	50		95.07
			50	95.07
			50	95.07
30/04/2025	21:48:28.400	25		95.09
			25	95.09
			25	95.09
30/04/2025	21:47:59.503	4		95.10
			4	95.10
			4	95.10
30/04/2025	21:47:44.868	100		95.08
			100	95.08
			100	95.08
30/04/2025	21:47:32.529	190		95.10
			190	95.10
			190	95.10
30/04/2025	21:47:32.355	60		95.09
			60	95.09
			60	95.09
30/04/2025	21:46:29.719	100		95.14
			100	95.14
			77	95.14
			23	95.14
30/04/2025	21:45:58.512	10		94.99
			10	94.99
			10	94.99
30/04/2025	21:45:37.629	1 046		95.00
			30	95.00
			200	95.00
			1 046	95.00
			23	95.00
			80	95.00
			187	95.00
			100	95.00
			125	95.00
			40	95.00
			100	95.00
			50	95.00
			11	95.00
			40	95.00
			60	95.00
30/04/2025	21:45:35.190	540		94.99
			540	94.99
			540	94.99
30/04/2025	21:45:21.536	57		94.95
			57	94.95
			57	94.95
30/04/2025	21:45:19.168	10		94.92
			10	94.92
			10	94.92
30/04/2025	21:45:12.946	16		94.90
			16	94.90
			16	94.90
30/04/2025	21:45:02.285	134		94.88
			34	94.88
			134	94.88
			100	94.88
30/04/2025	21:44:58.683	5		94.87
			5	94.87
			5	94.87
30/04/2025	21:44:30.979	50		94.84
			50	94.84
			50	94.84
30/04/2025	21:43:57.478	2		94.80
			2	94.80
			2	94.80
30/04/2025	21:43:46.758	200		94.78
			200	94.78
			200	94.78
30/04/2025	21:43:40.891	1 300		94.78
			1 300	94.78
			1 300	94.78
30/04/2025	21:43:12.507	700		94.81
			700	94.81
			700	94.81
30/04/2025	21:43:06.844	1 300		94.81
			1 300	94.81
			1 300	94.81
30/04/2025	21:42:14.719	10		94.76
			10	94.76
			10	94.76
30/04/2025	21:42:13.798	95		94.70
			95	94.70
			95	94.70
30/04/2025	21:41:18.907	2		94.67
			2	94.67
			2	94.67
30/04/2025	21:40:54.511	10		94.71
			10	94.71
			10	94.71
30/04/2025	21:40:51.608	25		94.63
			25	94.63
			25	94.63
30/04/2025	21:40:07.139	7		94.69
			7	94.69
			7	94.69
30/04/2025	21:39:50.547	300		94.70
			300	94.70
			300	94.70
30/04/2025	21:39:39.499	8		94.72
			8	94.72
			8	94.72
30/04/2025	21:38:52.101	30		94.78
			30	94.78
			30	94.78
30/04/2025	21:38:24.741	800		94.76
			800	94.76
			800	94.76
30/04/2025	21:37:07.738	768		94.61
			768	94.61
			768	94.61
30/04/2025	21:36:32.670	9		94.56
			9	94.56
			9	94.56
30/04/2025	21:35:52.898	45		94.54
			45	94.54
			45	94.54
30/04/2025	21:35:50.854	120		94.55
			120	94.55
			120	94.55
30/04/2025	21:35:02.050	5		94.55
			5	94.55
			5	94.55
30/04/2025	21:35:00.428	1		94.48
			1	94.48
			1	94.48
30/04/2025	21:33:13.035	12		94.63
			12	94.63
			12	94.63
30/04/2025	21:32:05.245	76		94.63
			76	94.63
			76	94.63
30/04/2025	21:30:36.851	40		94.64
			40	94.64
			40	94.64
30/04/2025	21:30:33.615	6		94.61
			6	94.61
			6	94.61
30/04/2025	21:30:18.048	3		94.66
			3	94.66
			3	94.66
30/04/2025	21:29:46.879	11		94.63
			11	94.63
			11	94.63
30/04/2025	21:27:25.728	20		94.48
			20	94.48
			20	94.48
30/04/2025	21:26:50.554	180		94.49
			180	94.49
			180	94.49
30/04/2025	21:25:46.033	1 000		94.48
			1 000	94.48
			1 000	94.48
30/04/2025	21:25:41.357	540		94.56
			540	94.56
			540	94.56
30/04/2025	21:25:22.427	2		94.64
			2	94.64
			2	94.64
30/04/2025	21:24:36.977	77		94.70
			77	94.70
			77	94.70
30/04/2025	21:24:04.858	5		94.61
			5	94.61
			5	94.61
30/04/2025	21:23:09.075	20		94.63
			20	94.63
			20	94.63
30/04/2025	21:22:39.002	1		94.79
			1	94.79
			1	94.79
30/04/2025	21:22:35.434	1		94.79
			1	94.79
			1	94.79
30/04/2025	21:21:56.855	1		94.78
			1	94.78
			1	94.78
30/04/2025	21:19:36.660	15		94.71
			15	94.71
			15	94.71
30/04/2025	21:18:21.666	10		94.64
			10	94.64
			10	94.64
30/04/2025	21:16:27.178	10		94.68
			10	94.68
			10	94.68
30/04/2025	21:15:13.305	800		94.71
			800	94.71
			800	94.71
30/04/2025	21:15:01.235	10		94.78
			10	94.78
			10	94.78
30/04/2025	21:14:03.961	25		94.75
			25	94.75
			25	94.75
30/04/2025	21:12:50.594	150		94.84
			150	94.84
			150	94.84
30/04/2025	21:12:45.395	70		94.86
			70	94.86
			70	94.86
30/04/2025	21:12:10.783	125		94.81
			125	94.81
			125	94.81
30/04/2025	21:12:05.009	60		94.78
			60	94.78
			60	94.78
30/04/2025	21:07:12.044	4		94.73
			4	94.73
			4	94.73
30/04/2025	21:06:55.247	105		94.73
			105	94.73
			105	94.73
30/04/2025	21:03:20.187	1		94.78
			1	94.78
			1	94.78
30/04/2025	21:03:17.407	20		94.83
			20	94.83
			20	94.83
30/04/2025	21:03:15.693	26		94.83
			26	94.83
			26	94.83
30/04/2025	21:02:56.374	40		94.74
			40	94.74
			40	94.74
30/04/2025	21:01:43.598	20		94.74
			20	94.74
			20	94.74
30/04/2025	21:01:17.624	15		94.78
			15	94.78
			15	94.78
30/04/2025	21:01:04.017	20		94.71
			20	94.71
			20	94.71
30/04/2025	21:00:20.602	25		94.79
			25	94.79
			25	94.79
30/04/2025	20:59:53.028	500		94.67
			500	94.67
			500	94.67
30/04/2025	20:59:46.583	200		94.63
			200	94.63
			200	94.63
30/04/2025	20:59:06.747	500		94.68
			500	94.68
			500	94.68
30/04/2025	20:58:31.044	35		94.68
			35	94.68
			35	94.68
30/04/2025	20:58:21.238	5		94.70
			5	94.70
			5	94.70
30/04/2025	20:57:58.848	2 119		94.68
			10	94.68
			2 119	94.68
			2 109	94.68
30/04/2025	20:57:08.557	10		94.81
			10	94.81
			10	94.81
30/04/2025	20:56:17.567	1		94.82
			1	94.82
			1	94.82
30/04/2025	20:55:41.521	1		94.93
			1	94.93
			1	94.93
30/04/2025	20:55:26.303	100		94.89
			100	94.89
			100	94.89
30/04/2025	20:55:16.388	20		94.85
			20	94.85
			20	94.85
30/04/2025	20:55:08.363	164		94.81
			164	94.81
			164	94.81
30/04/2025	20:54:59.237	230		94.84
			230	94.84
			230	94.84
30/04/2025	20:54:18.557	300		94.86
			300	94.86
			300	94.86
30/04/2025	20:54:08.687	24		94.87
			24	94.87
			24	94.87
30/04/2025	20:54:07.217	11		94.87
			11	94.87
			11	94.87
30/04/2025	20:53:45.748	44		94.83
			44	94.83
			44	94.83
30/04/2025	20:53:28.541	65		94.76
			65	94.76
			65	94.76
30/04/2025	20:52:33.650	1		94.85
			1	94.85
			1	94.85
30/04/2025	20:52:28.086	1		94.91
			1	94.91
			1	94.91
30/04/2025	20:52:16.209	3		94.82
			3	94.82
			3	94.82
30/04/2025	20:51:31.317	3		94.94
			3	94.94
			3	94.94
30/04/2025	20:51:11.717	200		94.97
			200	94.97
			200	94.97
30/04/2025	20:51:10.248	12		94.95
			12	94.95
			12	94.95
30/04/2025	20:51:02.225	164		94.99
			164	94.99
			164	94.99
30/04/2025	20:50:54.078	90		94.97
			90	94.97
			90	94.97
30/04/2025	20:50:53.430	300		94.95
			300	94.95
			300	94.95
30/04/2025	20:50:53.327	538		94.94
			538	94.94
			538	94.94
30/04/2025	20:50:26.554	2		94.93
			2	94.93
			2	94.93
30/04/2025	20:50:20.299	230		94.91
			230	94.91
			230	94.91
30/04/2025	20:50:15.294	300		94.90
			300	94.90
			300	94.90
30/04/2025	20:49:53.315	11		94.89
			11	94.89
			11	94.89
30/04/2025	20:49:08.465	1 300		94.83
			1 300	94.83
			1 300	94.83
30/04/2025	20:48:59.407	10		94.90
			10	94.90
			10	94.90
30/04/2025	20:48:18.267	50		94.80
			50	94.80
			50	94.80
30/04/2025	20:48:15.680	75		94.75
			75	94.75
			75	94.75
30/04/2025	20:48:01.981	100		94.72
			100	94.72
			100	94.72
30/04/2025	20:47:39.339	50		94.71
			50	94.71
			50	94.71
30/04/2025	20:45:45.737	10		94.57
			10	94.57
			10	94.57
30/04/2025	20:45:01.139	5		94.41
			5	94.41
			5	94.41
30/04/2025	20:44:08.869	31		94.45
			31	94.45
			31	94.45
30/04/2025	20:43:50.867	50		94.42
			50	94.42
			50	94.42
30/04/2025	20:43:44.488	100		94.41
			100	94.41
			100	94.41
30/04/2025	20:43:42.238	11		94.46
			11	94.46
			11	94.46
30/04/2025	20:41:52.005	26		94.36
			26	94.36
			26	94.36
30/04/2025	20:40:51.622	7		94.48
			7	94.48
			7	94.48
30/04/2025	20:40:37.630	1		94.45
			1	94.45
			1	94.45
30/04/2025	20:39:54.359	1		94.41
			1	94.41
			1	94.41
30/04/2025	20:39:51.537	1		94.41
			1	94.41
			1	94.41
30/04/2025	20:39:23.722	15		94.35
			15	94.35
			15	94.35
30/04/2025	20:39:19.764	100		94.34
			100	94.34
			100	94.34
30/04/2025	20:37:40.888	3		94.43
			3	94.43
			3	94.43
30/04/2025	20:37:17.535	6		94.53
			6	94.53
			6	94.53
30/04/2025	20:37:13.305	635		94.56
			635	94.56
			635	94.56
30/04/2025	20:36:46.461	100		94.45
			100	94.45
			100	94.45
30/04/2025	20:35:39.730	4		94.53
			4	94.53
			4	94.53
30/04/2025	20:35:31.731	12		94.50
			12	94.50
			12	94.50
30/04/2025	20:35:09.825	20		94.66
			20	94.66
			20	94.66
30/04/2025	20:35:08.379	1		94.59
			1	94.59
			1	94.59
30/04/2025	20:34:33.898	2		94.71
			2	94.71
			2	94.71
30/04/2025	20:34:33.363	1		94.70
			1	94.70
			1	94.70
30/04/2025	20:34:30.015	5		94.70
			5	94.70
			5	94.70
30/04/2025	20:34:16.276	18		94.66
			18	94.66
			18	94.66
30/04/2025	20:33:41.528	50		94.70
			50	94.70
			50	94.70
30/04/2025	20:33:30.884	25		94.63
			25	94.63
			25	94.63
30/04/2025	20:33:28.743	1		94.68
			1	94.68
			1	94.68
30/04/2025	20:33:18.783	33		94.73
			33	94.73
			33	94.73
30/04/2025	20:33:12.494	75		94.76
			75	94.76
			75	94.76
30/04/2025	20:32:55.453	10		94.74
			10	94.74
			10	94.74
30/04/2025	20:32:46.614	21		94.73
			21	94.73
			21	94.73
30/04/2025	20:32:17.682	34		94.65
			34	94.65
			34	94.65
30/04/2025	20:32:05.540	99		94.66
			99	94.66
			99	94.66
30/04/2025	20:31:23.588	45		94.47
			45	94.47
			45	94.47
30/04/2025	20:30:43.870	20		94.45
			20	94.45
			20	94.45
30/04/2025	20:30:29.584	50		94.46
			50	94.46
			50	94.46
30/04/2025	20:30:18.908	2		94.49
			2	94.49
			2	94.49
30/04/2025	20:30:13.746	10		94.51
			10	94.51
			10	94.51
30/04/2025	20:29:51.424	1		94.45
			1	94.45
			1	94.45
30/04/2025	20:29:45.769	20		94.43
			20	94.43
			20	94.43
30/04/2025	20:29:38.715	125		94.47
			125	94.47
			125	94.47
30/04/2025	20:29:32.962	40		94.50
			40	94.50
			40	94.50
30/04/2025	20:29:17.798	3		94.63
			3	94.63
			3	94.63
30/04/2025	20:28:56.524	11		94.65
			11	94.65
			11	94.65
30/04/2025	20:28:48.416	10		94.72
			10	94.72
			10	94.72
30/04/2025	20:28:29.286	1		94.73
			1	94.73
			1	94.73
30/04/2025	20:28:25.231	15		94.78
			15	94.78
			15	94.78
30/04/2025	20:26:37.557	177		94.80
			177	94.80
			177	94.80
30/04/2025	20:25:36.397	5		94.76
			5	94.76
			5	94.76
30/04/2025	20:25:25.989	1		94.73
			1	94.73
			1	94.73
30/04/2025	20:25:11.135	113		94.78
			113	94.78
			113	94.78
30/04/2025	20:24:57.402	17		94.83
			17	94.83
			17	94.83
30/04/2025	20:24:44.553	10		94.76
			10	94.76
			10	94.76
30/04/2025	20:24:01.756	1		94.85
			1	94.85
			1	94.85
30/04/2025	20:22:57.834	1		94.82
			1	94.82
			1	94.82
30/04/2025	20:22:46.969	1		94.84
			1	94.84
			1	94.84
30/04/2025	20:22:36.836	5		94.86
			5	94.86
			5	94.86
30/04/2025	20:22:25.121	8		94.78
			8	94.78
			8	94.78
30/04/2025	20:22:18.877	2		94.81
			2	94.81
			2	94.81
30/04/2025	20:21:57.989	21		94.82
			21	94.82
			21	94.82
30/04/2025	20:21:08.613	20		94.89
			20	94.89
			20	94.89
30/04/2025	20:20:53.330	3		94.83
			3	94.83
			3	94.83
30/04/2025	20:20:47.593	1		94.82
			1	94.82
			1	94.82
30/04/2025	20:20:38.868	3		94.94
			3	94.94
			3	94.94
30/04/2025	20:20:35.825	106		94.90
			106	94.90
			106	94.90
30/04/2025	20:20:25.959	50		94.85
			50	94.85
			50	94.85
30/04/2025	20:20:14.032	41		94.88
			41	94.88
			41	94.88
30/04/2025	20:20:10.622	100		94.84
			100	94.84
			100	94.84
30/04/2025	20:20:06.011	2		94.88
			2	94.88
			2	94.88
30/04/2025	20:19:46.387	200		94.72
			200	94.72
			200	94.72
30/04/2025	20:17:53.476	58		94.71
			58	94.71
			58	94.71
30/04/2025	20:16:52.291	22		94.59
			22	94.59
			22	94.59
30/04/2025	20:16:41.322	1		94.61
			1	94.61
			1	94.61
30/04/2025	20:16:30.617	1		94.60
			1	94.60
			1	94.60
30/04/2025	20:15:44.748	500		94.58
			500	94.58
			500	94.58
30/04/2025	20:15:38.208	2		94.62
			2	94.62
			2	94.62
30/04/2025	20:14:36.205	1		94.66
			1	94.66
			1	94.66
30/04/2025	20:14:29.783	12		94.65
			12	94.65
			12	94.65
30/04/2025	20:14:17.884	4		94.67
			4	94.67
			4	94.67
30/04/2025	20:14:10.390	3		94.68
			3	94.68
			3	94.68
30/04/2025	20:14:02.398	538		94.64
			538	94.64
			538	94.64
30/04/2025	20:13:09.335	20		94.88
			20	94.88
			20	94.88
30/04/2025	20:13:06.514	3		94.83
			3	94.83
			3	94.83
30/04/2025	20:12:46.084	40		94.85
			40	94.85
			40	94.85
30/04/2025	20:12:08.764	2		94.84
			2	94.84
			2	94.84
30/04/2025	20:12:03.021	1		94.91
			1	94.91
			1	94.91
30/04/2025	20:11:52.386	550		94.77
			550	94.77
			550	94.77
30/04/2025	20:11:25.772	500		94.88
			500	94.88
			500	94.88
30/04/2025	20:11:21.788	500		94.90
			500	94.90
			500	94.90
30/04/2025	20:10:41.050	265		94.74
			265	94.74
			265	94.74
30/04/2025	20:10:24.263	6		94.75
			6	94.75
			6	94.75
30/04/2025	20:10:07.382	11		94.53
			11	94.53
			11	94.53
30/04/2025	20:09:57.262	50		94.51
			50	94.51
			50	94.51
30/04/2025	20:08:49.173	100		94.55
			100	94.55
			100	94.55
30/04/2025	20:08:35.851	7		94.53
			7	94.53
			7	94.53
30/04/2025	20:08:13.725	2		94.59
			2	94.59
			2	94.59
30/04/2025	20:08:09.465	25		94.49
			25	94.49
			25	94.49
30/04/2025	20:07:17.372	537		94.80
			537	94.80
			537	94.80
30/04/2025	20:07:17.148	100		94.75
			100	94.75
			100	94.75
30/04/2025	20:07:16.931	60		94.70
			60	94.70
			60	94.70
30/04/2025	20:07:16.807	30		94.60
			30	94.60
			30	94.60
30/04/2025	20:07:16.679	300		94.57
			300	94.57
			300	94.57
30/04/2025	20:07:16.499	86		94.56
			86	94.56
			86	94.56
30/04/2025	20:07:16.215	71		94.55
			71	94.55
			71	94.55
30/04/2025	20:07:16.058	120		94.50
			120	94.50
			120	94.50
30/04/2025	20:07:15.934	100		94.45
			100	94.45
			100	94.45
30/04/2025	20:07:15.716	12		94.38
			12	94.38
			12	94.38
30/04/2025	20:07:01.125	366		94.29
			366	94.29
			366	94.29
30/04/2025	20:06:26.993	165		94.26
			165	94.26
			165	94.26
30/04/2025	20:06:24.389	4		94.25
			4	94.25
			4	94.25
30/04/2025	20:06:16.810	6		94.28
			6	94.28
			6	94.28
30/04/2025	20:06:12.266	11		94.25
			5	94.25
			11	94.25
			5	94.25
			1	94.25
30/04/2025	20:03:13.429	1 300		94.29
			1 300	94.29
			1 300	94.29
30/04/2025	20:03:04.691	2		94.37
			2	94.37
			2	94.37
30/04/2025	20:03:01.612	1		94.31
			1	94.31
			1	94.31
30/04/2025	20:02:06.723	250		94.25
			250	94.25
			250	94.25
30/04/2025	20:02:03.329	7		94.21
			7	94.21
			7	94.21
30/04/2025	20:01:58.650	1		94.29
			1	94.29
			1	94.29
30/04/2025	20:01:52.927	50		94.28
			50	94.28
			50	94.28
30/04/2025	20:00:46.905	59		94.27
			59	94.27
			59	94.27
30/04/2025	20:00:36.749	266		94.26
			266	94.26
			266	94.26
30/04/2025	20:00:25.516	11		94.29
			11	94.29
			11	94.29
30/04/2025	20:00:25.154	11		94.35
			11	94.35
			11	94.35
30/04/2025	20:00:18.483	1 191		94.30
			1 191	94.30
			1 191	94.30
30/04/2025	19:59:53.066	3		94.38
			3	94.38
			3	94.38
30/04/2025	19:59:48.634	153		94.37
			153	94.37
			153	94.37
30/04/2025	19:59:38.674	31		94.45
			31	94.45
			31	94.45
30/04/2025	19:59:24.525	6		94.43
			6	94.43
			6	94.43
30/04/2025	19:59:13.624	2		94.48
			2	94.48
			2	94.48
30/04/2025	19:58:48.758	1		94.53
			1	94.53
			1	94.53
30/04/2025	19:58:40.292	340		94.50
			11	94.50
			50	94.50
			270	94.50
			20	94.50
			329	94.50
30/04/2025	19:58:02.362	1 166		94.49
			1 166	94.49
			1 166	94.49
30/04/2025	19:57:54.696	125		94.49
			125	94.49
			125	94.49
30/04/2025	19:57:54.554	200		94.48
			200	94.48
			200	94.48
30/04/2025	19:56:33.621	76		94.31
			76	94.31
			76	94.31
30/04/2025	19:56:11.422	975		94.35
			975	94.35
			975	94.35
30/04/2025	19:56:11.191	3		94.41
			3	94.41
			3	94.41
30/04/2025	19:55:28.423	55		94.48
			23	94.48
			55	94.48
			32	94.48
30/04/2025	19:55:17.858	21		94.41
			21	94.41
			21	94.41
30/04/2025	19:55:03.089	530		94.44
			530	94.44
			530	94.44
30/04/2025	19:54:57.123	25		94.41
			25	94.41
			25	94.41
30/04/2025	19:54:51.118	152		94.40
			100	94.40
			52	94.40
			152	94.40

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: 1 490.00
Ask: 1 492.00
Volume: 94 368
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice