Tradegate Exchange

Nvidia Corp.

3002

2409

151.04

Date	Time	Volume	Order Volume	Price
10/09/2025	16:20:17.547	225		151.04
			225	151.04
			225	151.04
10/09/2025	16:20:13.296	4		151.02
			4	151.02
			4	151.02
10/09/2025	16:20:09.248	443		151.00
			443	151.00
			443	151.00
10/09/2025	16:19:53.428	32		150.86
			32	150.86
			32	150.86
10/09/2025	16:19:52.492	3		150.90
			3	150.90
			3	150.90
10/09/2025	16:19:43.391	200		150.90
			200	150.90
			200	150.90
10/09/2025	16:19:33.678	5		150.90
			5	150.90
			5	150.90
10/09/2025	16:19:33.377	1		150.96
			1	150.96
			1	150.96
10/09/2025	16:19:30.083	10		150.94
			10	150.94
			10	150.94
10/09/2025	16:19:28.287	50		150.94
			50	150.94
			50	150.94
10/09/2025	16:19:21.794	1		150.94
			1	150.94
			1	150.94
10/09/2025	16:19:03.531	225		150.86
			225	150.86
			225	150.86
10/09/2025	16:18:58.065	10		150.82
			10	150.82
			10	150.82
10/09/2025	16:18:55.834	113		150.94
			113	150.94
			113	150.94
10/09/2025	16:18:52.754	8		150.90
			8	150.90
			8	150.90
10/09/2025	16:18:35.227	250		150.98
			250	150.98
			250	150.98
10/09/2025	16:18:20.115	1		150.96
			1	150.96
			1	150.96
10/09/2025	16:18:19.145	1		151.00
			1	151.00
			1	151.00
10/09/2025	16:18:04.921	3		151.02
			3	151.02
			3	151.02
10/09/2025	16:18:03.381	200		151.10
			200	151.10
			200	151.10
10/09/2025	16:17:58.550	50		151.16
			50	151.16
			50	151.16
10/09/2025	16:17:51.754	2		151.16
			2	151.16
			2	151.16
10/09/2025	16:17:48.139	50		151.04
			50	151.04
			50	151.04
10/09/2025	16:17:27.602	133		151.12
			133	151.12
			133	151.12
10/09/2025	16:17:26.588	7		151.08
			7	151.08
			7	151.08
10/09/2025	16:17:04.269	350		151.06
			350	151.06
			350	151.06
10/09/2025	16:16:50.513	15		151.06
			15	151.06
			15	151.06
10/09/2025	16:16:32.976	134		150.84
			134	150.84
			134	150.84
10/09/2025	16:16:32.621	10		150.84
			10	150.84
			10	150.84
10/09/2025	16:16:20.609	1		151.10
			1	151.10
			1	151.10
10/09/2025	16:16:15.181	14		151.06
			14	151.06
			14	151.06
10/09/2025	16:16:14.709	30		151.00
			30	151.00
			30	151.00
10/09/2025	16:16:10.334	30		151.00
			30	151.00
			30	151.00
10/09/2025	16:16:03.400	9		150.98
			9	150.98
			9	150.98
10/09/2025	16:15:43.575	62		150.94
			62	150.94
			62	150.94
10/09/2025	16:15:40.562	1		150.92
			1	150.92
			1	150.92
10/09/2025	16:15:37.287	25		150.96
			25	150.96
			25	150.96
10/09/2025	16:15:26.736	64		150.96
			64	150.96
			64	150.96
10/09/2025	16:15:22.048	3		150.88
			3	150.88
			3	150.88
10/09/2025	16:15:20.891	16		150.90
			16	150.90
			16	150.90
10/09/2025	16:15:12.123	13		150.90
			13	150.90
			13	150.90
10/09/2025	16:15:06.134	133		150.94
			133	150.94
			133	150.94
10/09/2025	16:14:49.016	14		150.88
			14	150.88
			14	150.88
10/09/2025	16:14:45.089	100		150.84
			100	150.84
			100	150.84
10/09/2025	16:14:40.765	1		150.82
			1	150.82
			1	150.82
10/09/2025	16:14:40.597	100		150.78
			100	150.78
			100	150.78
10/09/2025	16:14:34.778	860		150.78
			860	150.78
			860	150.78
10/09/2025	16:14:26.191	151		150.86
			151	150.86
			151	150.86
10/09/2025	16:14:26.059	70		150.88
			70	150.88
			70	150.88
10/09/2025	16:14:01.395	24		151.18
			24	151.18
			24	151.18
10/09/2025	16:13:53.349	300		151.18
			300	151.18
			300	151.18
10/09/2025	16:13:52.987	450		151.18
			450	151.18
			450	151.18
10/09/2025	16:13:43.833	7		151.22
			7	151.22
			7	151.22
10/09/2025	16:13:35.586	40		151.28
			40	151.28
			40	151.28
10/09/2025	16:13:29.539	20		151.32
			20	151.32
			20	151.32
10/09/2025	16:13:27.192	20		151.26
			20	151.26
			20	151.26
10/09/2025	16:13:04.819	65		151.24
			65	151.24
			65	151.24
10/09/2025	16:12:17.256	206		151.04
			206	151.04
			206	151.04
10/09/2025	16:12:15.003	225		151.00
			225	151.00
			225	151.00
10/09/2025	16:12:14.905	1		151.02
			1	151.02
			1	151.02
10/09/2025	16:12:05.474	25		150.98
			25	150.98
			25	150.98
10/09/2025	16:12:05.146	610		150.96
			610	150.96
			610	150.96
10/09/2025	16:11:56.186	20		150.92
			20	150.92
			20	150.92
10/09/2025	16:11:32.224	86		150.98
			86	150.98
			86	150.98
10/09/2025	16:11:31.586	173		150.96
			150	150.96
			173	150.96
			3	150.96
			20	150.96
10/09/2025	16:11:30.006	1 290		151.00
			1 290	151.00
			200	151.00
			1 090	151.00
10/09/2025	16:11:25.898	100		151.02
			100	151.02
			100	151.02
10/09/2025	16:11:00.107	1		151.18
			1	151.18
			1	151.18
10/09/2025	16:10:57.045	400		151.16
			400	151.16
			400	151.16
10/09/2025	16:10:48.040	10		151.20
			10	151.20
			10	151.20
10/09/2025	16:10:44.006	5		151.24
			5	151.24
			5	151.24
10/09/2025	16:10:39.845	757		151.16
			757	151.16
			757	151.16
10/09/2025	16:10:24.409	13		151.10
			13	151.10
			13	151.10
10/09/2025	16:10:24.244	31		151.04
			31	151.04
			31	151.04
10/09/2025	16:09:59.138	10		151.16
			10	151.16
			10	151.16
10/09/2025	16:09:55.239	330		151.20
			330	151.20
			330	151.20
10/09/2025	16:09:52.849	8		151.20
			8	151.20
			8	151.20
10/09/2025	16:09:45.375	15		151.18
			15	151.18
			15	151.18
10/09/2025	16:09:21.576	120		151.06
			120	151.06
			100	151.06
			20	151.06
10/09/2025	16:09:18.235	7		151.22
			7	151.22
			7	151.22
10/09/2025	16:09:16.120	25		151.24
			25	151.24
			25	151.24
10/09/2025	16:09:08.926	11		151.34
			11	151.34
			11	151.34
10/09/2025	16:09:00.366	37		151.36
			37	151.36
			37	151.36
10/09/2025	16:08:54.639	7		151.34
			7	151.34
			7	151.34
10/09/2025	16:08:49.762	15		151.36
			15	151.36
			15	151.36
10/09/2025	16:08:15.502	10		151.56
			10	151.56
			10	151.56
10/09/2025	16:08:14.731	10		151.50
			10	151.50
			10	151.50
10/09/2025	16:08:02.627	1		151.66
			1	151.66
			1	151.66
10/09/2025	16:07:29.522	200		151.90
			200	151.90
			200	151.90
10/09/2025	16:07:29.293	1		151.92
			1	151.92
			1	151.92
10/09/2025	16:07:18.485	700		151.92
			700	151.92
			700	151.92
10/09/2025	16:07:16.488	18		151.96
			18	151.96
			18	151.96
10/09/2025	16:07:11.051	16		152.02
			6	152.02
			10	152.02
			16	152.02
10/09/2025	16:07:09.583	50		151.98
			50	151.98
			50	151.98
10/09/2025	16:06:49.382	1		151.80
			1	151.80
			1	151.80
10/09/2025	16:06:41.836	35		151.70
			35	151.70
			35	151.70
10/09/2025	16:06:41.396	4		151.76
			4	151.76
			4	151.76
10/09/2025	16:06:37.125	3		151.76
			3	151.76
			3	151.76
10/09/2025	16:06:32.822	1 170		151.76
			1 170	151.76
			1 170	151.76
10/09/2025	16:06:23.810	200		151.72
			200	151.72
			200	151.72
10/09/2025	16:06:18.942	100		151.76
			100	151.76
			100	151.76
10/09/2025	16:05:55.919	9		151.66
			9	151.66
			9	151.66
10/09/2025	16:05:55.195	1		151.68
			1	151.68
			1	151.68
10/09/2025	16:05:48.395	10		151.54
			10	151.54
			10	151.54
10/09/2025	16:05:35.822	100		151.48
			100	151.48
			100	151.48
10/09/2025	16:05:16.690	9		151.28
			9	151.28
			9	151.28
10/09/2025	16:05:11.274	7		151.32
			7	151.32
			7	151.32
10/09/2025	16:05:00.100	2		151.34
			2	151.34
			2	151.34
10/09/2025	16:04:51.240	30		151.52
			30	151.52
			30	151.52
10/09/2025	16:04:47.613	35		151.56
			35	151.56
			35	151.56
10/09/2025	16:04:41.900	16		151.56
			16	151.56
			16	151.56
10/09/2025	16:04:40.530	400		151.50
			400	151.50
			400	151.50
10/09/2025	16:04:33.689	1 300		151.54
			1 300	151.54
			1 300	151.54
10/09/2025	16:04:33.315	5		151.56
			5	151.56
			5	151.56
10/09/2025	16:04:23.270	50		151.66
			50	151.66
			50	151.66
10/09/2025	16:04:21.242	1		151.66
			1	151.66
			1	151.66
10/09/2025	16:04:16.600	8		151.62
			8	151.62
			8	151.62
10/09/2025	16:04:09.476	80		151.66
			80	151.66
			80	151.66
10/09/2025	16:04:00.884	100		151.62
			100	151.62
			100	151.62
10/09/2025	16:04:00.437	5		151.56
			5	151.56
			5	151.56
10/09/2025	16:03:51.510	40		151.60
			40	151.60
			40	151.60
10/09/2025	16:03:36.391	7		151.66
			7	151.66
			7	151.66
10/09/2025	16:03:26.110	1		151.70
			1	151.70
			1	151.70
10/09/2025	16:03:24.416	1		151.66
			1	151.66
			1	151.66
10/09/2025	16:03:22.401	1		151.66
			1	151.66
			1	151.66
10/09/2025	16:03:21.567	3		151.60
			3	151.60
			3	151.60
10/09/2025	16:03:08.695	65		151.48
			65	151.48
			65	151.48
10/09/2025	16:03:07.336	600		151.50
			600	151.50
			600	151.50
10/09/2025	16:03:07.011	8		151.52
			8	151.52
			8	151.52
10/09/2025	16:02:58.540	100		151.70
			100	151.70
			100	151.70
10/09/2025	16:02:27.286	1		151.62
			1	151.62
			1	151.62
10/09/2025	16:02:23.236	10		151.54
			10	151.54
			10	151.54
10/09/2025	16:02:17.914	1		151.64
			1	151.64
			1	151.64
10/09/2025	16:01:56.174	100		151.54
			100	151.54
			100	151.54
10/09/2025	16:01:46.112	7		151.46
			7	151.46
			7	151.46
10/09/2025	16:01:33.879	70		151.48
			70	151.48
			70	151.48
10/09/2025	16:01:32.440	8		151.62
			8	151.62
			8	151.62
10/09/2025	16:01:23.933	1 000		151.56
			1 000	151.56
			1 000	151.56
10/09/2025	16:01:19.174	225		151.56
			225	151.56
			225	151.56
10/09/2025	16:01:17.837	3		151.58
			3	151.58
			3	151.58
10/09/2025	16:01:16.513	100		151.60
			100	151.60
			100	151.60
10/09/2025	16:01:16.321	1		151.56
			1	151.56
			1	151.56
10/09/2025	16:01:07.630	86		151.56
			86	151.56
			86	151.56
10/09/2025	16:00:54.547	7		151.54
			7	151.54
			7	151.54
10/09/2025	16:00:48.044	200		151.48
			200	151.48
			200	151.48
10/09/2025	16:00:39.344	1		151.52
			1	151.52
			1	151.52
10/09/2025	16:00:31.946	1		151.44
			1	151.44
			1	151.44
10/09/2025	16:00:20.382	27		151.32
			27	151.32
			27	151.32
10/09/2025	16:00:17.787	50		151.26
			50	151.26
			50	151.26
10/09/2025	16:00:01.076	12		151.18
			12	151.18
			12	151.18
10/09/2025	15:59:53.888	86		151.20
			86	151.20
			86	151.20
10/09/2025	15:59:47.879	6		151.26
			6	151.26
			6	151.26
10/09/2025	15:59:41.032	2		151.36
			2	151.36
			2	151.36
10/09/2025	15:59:18.461	8		151.28
			8	151.28
			8	151.28
10/09/2025	15:59:14.775	1		151.30
			1	151.30
			1	151.30
10/09/2025	15:59:11.637	5		151.28
			5	151.28
			5	151.28
10/09/2025	15:59:11.279	7		151.36
			7	151.36
			7	151.36
10/09/2025	15:59:07.212	55		151.32
			55	151.32
			55	151.32
10/09/2025	15:59:02.697	2		151.38
			2	151.38
			2	151.38
10/09/2025	15:58:49.521	2		151.26
			2	151.26
			2	151.26
10/09/2025	15:58:49.109	15		151.28
			15	151.28
			15	151.28
10/09/2025	15:58:40.852	260		151.26
			260	151.26
			260	151.26
10/09/2025	15:58:28.027	1 000		151.26
			1 000	151.26
			1 000	151.26
10/09/2025	15:58:25.481	1		151.28
			1	151.28
			1	151.28
10/09/2025	15:58:20.658	1		151.28
			1	151.28
			1	151.28
10/09/2025	15:58:10.911	1		151.30
			1	151.30
			1	151.30
10/09/2025	15:58:09.483	1		151.34
			1	151.34
			1	151.34
10/09/2025	15:58:04.122	33		151.32
			33	151.32
			33	151.32
10/09/2025	15:58:01.169	1 217		151.34
			1 217	151.34
			1 217	151.34
10/09/2025	15:57:54.688	66		151.36
			66	151.36
			66	151.36
10/09/2025	15:57:38.198	3		151.44
			3	151.44
			3	151.44
10/09/2025	15:57:35.765	20		151.38
			20	151.38
			20	151.38
10/09/2025	15:57:25.113	1		151.32
			1	151.32
			1	151.32
10/09/2025	15:57:22.034	50		151.40
			50	151.40
			50	151.40
10/09/2025	15:56:58.926	70		151.40
			70	151.40
			70	151.40
10/09/2025	15:56:53.837	3		151.44
			3	151.44
			3	151.44
10/09/2025	15:56:46.419	7		151.58
			3	151.58
			4	151.58
			7	151.58
10/09/2025	15:56:31.869	1 200		151.60
			1 200	151.60
			1 200	151.60
10/09/2025	15:56:10.177	20		151.50
			20	151.50
			20	151.50
10/09/2025	15:56:05.146	60		151.50
			60	151.50
			60	151.50
10/09/2025	15:56:01.463	15		151.48
			15	151.48
			15	151.48
10/09/2025	15:55:57.947	133		151.52
			133	151.52
			133	151.52
10/09/2025	15:55:50.240	5		151.52
			5	151.52
			5	151.52
10/09/2025	15:55:43.498	34		151.44
			34	151.44
			34	151.44
10/09/2025	15:55:40.511	13		151.40
			13	151.40
			13	151.40
10/09/2025	15:55:39.584	353		151.38
			353	151.38
			353	151.38
10/09/2025	15:55:30.906	1		151.58
			1	151.58
			1	151.58
10/09/2025	15:55:19.245	35		151.44
			35	151.44
			35	151.44
10/09/2025	15:55:05.266	114		151.36
			114	151.36
			114	151.36
10/09/2025	15:55:04.527	50		151.40
			50	151.40
			50	151.40
10/09/2025	15:54:45.717	90		151.52
			90	151.52
			90	151.52
10/09/2025	15:54:44.635	66		151.54
			66	151.54
			66	151.54
10/09/2025	15:54:41.014	198		151.58
			198	151.58
			198	151.58
10/09/2025	15:54:38.194	25		151.52
			25	151.52
			25	151.52
10/09/2025	15:54:32.432	100		151.52
			100	151.52
			100	151.52
10/09/2025	15:54:24.030	1 300		151.60
			1 300	151.60
			1 300	151.60
10/09/2025	15:54:02.257	30		151.52
			30	151.52
			30	151.52
10/09/2025	15:54:01.383	353		151.52
			353	151.52
			353	151.52
10/09/2025	15:53:54.275	250		151.38
			200	151.38
			50	151.38
			250	151.38
10/09/2025	15:53:50.123	1 300		151.38
			1 300	151.38
			1 300	151.38
10/09/2025	15:53:47.153	250		151.30
			250	151.30
			250	151.30
10/09/2025	15:53:37.571	70		151.16
			70	151.16
			70	151.16
10/09/2025	15:53:18.779	66		151.18
			66	151.18
			66	151.18
10/09/2025	15:53:16.920	2		151.18
			2	151.18
			2	151.18
10/09/2025	15:52:59.832	1 200		151.30
			1 200	151.30
			1 200	151.30
10/09/2025	15:52:59.608	90		151.28
			90	151.28
			90	151.28
10/09/2025	15:52:52.575	12		151.28
			12	151.28
			12	151.28
10/09/2025	15:52:49.229	4		151.20
			4	151.20
			4	151.20
10/09/2025	15:52:40.452	101		151.24
			101	151.24
			101	151.24
10/09/2025	15:52:38.579	39		151.32
			39	151.32
			39	151.32
10/09/2025	15:52:29.761	1 000		151.32
			1 000	151.32
			1 000	151.32
10/09/2025	15:52:21.352	10		151.34
			10	151.34
			10	151.34
10/09/2025	15:52:04.973	3		151.46
			3	151.46
			3	151.46
10/09/2025	15:51:58.984	16		151.42
			16	151.42
			16	151.42
10/09/2025	15:51:58.630	70		151.30
			70	151.30
			70	151.30
10/09/2025	15:51:56.057	225		151.50
			225	151.50
			225	151.50
10/09/2025	15:51:51.177	200		151.24
			200	151.24
			200	151.24
10/09/2025	15:51:43.221	7		151.32
			7	151.32
			7	151.32
10/09/2025	15:51:41.510	16		151.16
			16	151.16
			16	151.16
10/09/2025	15:51:40.511	10		151.12
			10	151.12
			10	151.12
10/09/2025	15:51:32.416	13		151.48
			13	151.48
			13	151.48
10/09/2025	15:51:31.299	260		151.22
			260	151.22
			260	151.22
10/09/2025	15:51:31.009	66		151.40
			66	151.40
			66	151.40
10/09/2025	15:51:30.438	66		151.50
			66	151.50
			66	151.50
10/09/2025	15:51:25.027	300		151.48
			101	151.48
			199	151.48
			300	151.48
10/09/2025	15:51:14.414	300		151.64
			300	151.64
			300	151.64
10/09/2025	15:51:00.738	1 000		151.64
			1 000	151.64
			1 000	151.64
10/09/2025	15:50:59.451	1		151.60
			1	151.60
			1	151.60
10/09/2025	15:50:51.711	15		151.52
			15	151.52
			15	151.52
10/09/2025	15:50:48.610	5		151.60
			5	151.60
			5	151.60
10/09/2025	15:50:34.961	5		151.92
			5	151.92
			5	151.92
10/09/2025	15:50:32.470	100		151.80
			100	151.80
			100	151.80
10/09/2025	15:50:25.325	150		151.80
			150	151.80
			150	151.80
10/09/2025	15:50:14.045	250		151.72
			250	151.72
			250	151.72
10/09/2025	15:50:12.257	1		151.78
			1	151.78
			1	151.78
10/09/2025	15:50:06.360	6		151.76
			6	151.76
			6	151.76
10/09/2025	15:50:06.240	13		151.76
			13	151.76
			13	151.76
10/09/2025	15:50:01.895	1		151.72
			1	151.72
			1	151.72
10/09/2025	15:50:01.592	14		151.70
			14	151.70
			14	151.70
10/09/2025	15:49:52.207	5		151.56
			5	151.56
			5	151.56
10/09/2025	15:49:47.703	10		151.62
			10	151.62
			10	151.62
10/09/2025	15:49:36.222	220		151.50
			220	151.50
			220	151.50
10/09/2025	15:49:36.145	1		151.48
			1	151.48
			1	151.48
10/09/2025	15:49:36.040	199		151.48
			199	151.48
			199	151.48
10/09/2025	15:49:23.610	1 048		151.38
			1 048	151.38
			1 048	151.38
10/09/2025	15:49:23.519	325		151.38
			325	151.38
			325	151.38
10/09/2025	15:49:19.080	1 278		151.50
			61	151.50
			1 217	151.50
			1 278	151.50
10/09/2025	15:49:18.951	20		151.50
			20	151.50
			20	151.50
10/09/2025	15:49:07.265	600		151.58
			600	151.58
			600	151.58
10/09/2025	15:49:04.003	850		151.52
			850	151.52
			850	151.52
10/09/2025	15:48:55.859	100		151.56
			100	151.56
			100	151.56
10/09/2025	15:48:52.133	50		151.62
			50	151.62
			50	151.62
10/09/2025	15:48:47.185	2		151.70
			2	151.70
			2	151.70
10/09/2025	15:48:41.720	40		151.60
			40	151.60
			40	151.60
10/09/2025	15:48:39.255	183		151.70
			183	151.70
			183	151.70
10/09/2025	15:48:32.868	50		151.72
			50	151.72
			50	151.72
10/09/2025	15:48:28.583	33		151.92
			33	151.92
			33	151.92
10/09/2025	15:48:24.770	700		151.92
			700	151.92
			700	151.92
10/09/2025	15:48:19.253	9		151.96
			9	151.96
			9	151.96
10/09/2025	15:48:18.897	60		151.92
			60	151.92
			60	151.92
10/09/2025	15:48:11.984	50		151.94
			50	151.94
			50	151.94
10/09/2025	15:48:10.227	7		151.96
			7	151.96
			7	151.96
10/09/2025	15:48:09.719	16		151.98
			16	151.98
			16	151.98
10/09/2025	15:48:09.603	1		151.98
			1	151.98
			1	151.98
10/09/2025	15:48:02.057	1		151.94
			1	151.94
			1	151.94
10/09/2025	15:47:56.663	392		152.00
			7	152.00
			385	152.00
			392	152.00
10/09/2025	15:47:44.260	75		151.96
			75	151.96
			75	151.96
10/09/2025	15:47:41.531	10		151.98
			10	151.98
			10	151.98
10/09/2025	15:47:41.077	110		151.96
			110	151.96
			110	151.96
10/09/2025	15:47:33.359	20		152.00
			20	152.00
			20	152.00
10/09/2025	15:47:32.953	15		151.96
			5	151.96
			15	151.96
			10	151.96
10/09/2025	15:47:31.877	1		152.24
			1	152.24
			1	152.24
10/09/2025	15:47:30.090	200		152.24
			200	152.24
			200	152.24
10/09/2025	15:47:09.832	3		152.20
			3	152.20
			3	152.20
10/09/2025	15:47:07.958	30		152.26
			30	152.26
			30	152.26
10/09/2025	15:46:59.564	20		152.24
			20	152.24
			20	152.24
10/09/2025	15:46:47.502	8		152.48
			8	152.48
			8	152.48
10/09/2025	15:46:37.024	65		152.58
			65	152.58
			65	152.58
10/09/2025	15:46:26.418	200		152.40
			200	152.40
			200	152.40
10/09/2025	15:46:22.779	1 083		152.30
			1 083	152.30
			200	152.30
			883	152.30
10/09/2025	15:46:14.162	2		152.26
			2	152.26
			2	152.26
10/09/2025	15:46:11.237	40		152.22
			40	152.22
			40	152.22
10/09/2025	15:46:08.111	100		152.24
			100	152.24
			100	152.24
10/09/2025	15:46:00.679	33		152.26
			33	152.26
			33	152.26
10/09/2025	15:45:58.347	15		152.18
			15	152.18
			15	152.18
10/09/2025	15:45:52.157	20		152.22
			20	152.22
			20	152.22
10/09/2025	15:45:49.025	66		152.18
			66	152.18
			66	152.18
10/09/2025	15:45:48.051	100		152.28
			100	152.28
			100	152.28
10/09/2025	15:45:46.424	3		152.28
			3	152.28
			3	152.28
10/09/2025	15:45:45.000	4		152.20
			4	152.20
			4	152.20
10/09/2025	15:45:42.479	1		152.22
			1	152.22
			1	152.22
10/09/2025	15:45:41.786	20		152.12
			20	152.12
			20	152.12
10/09/2025	15:45:41.412	36		152.12
			36	152.12
			30	152.12
			6	152.12
10/09/2025	15:45:41.304	100		152.12
			100	152.12
			100	152.12
10/09/2025	15:45:07.360	100		152.26
			100	152.26
			100	152.26
10/09/2025	15:45:02.757	30		152.50
			30	152.50
			30	152.50
10/09/2025	15:45:02.645	2		152.60
			2	152.60
			1	152.60
			1	152.60
10/09/2025	15:44:39.903	858		152.60
			858	152.60
			858	152.60
10/09/2025	15:44:39.835	1 300		152.60
			1 300	152.60
			1 300	152.60
10/09/2025	15:44:37.845	68		152.62
			68	152.62
			68	152.62
10/09/2025	15:44:34.613	132		152.60
			132	152.60
			132	152.60
10/09/2025	15:44:29.222	260		152.62
			260	152.62
			260	152.62
10/09/2025	15:44:25.260	52		152.60
			52	152.60
			52	152.60
10/09/2025	15:44:22.244	770		152.50
			663	152.50
			770	152.50
			50	152.50
			27	152.50
			30	152.50
10/09/2025	15:44:21.068	1		152.48
			1	152.48
			1	152.48
10/09/2025	15:44:12.581	18		152.28
			18	152.28
			18	152.28
10/09/2025	15:44:10.924	5		152.34
			5	152.34
			5	152.34
10/09/2025	15:44:07.525	100		152.40
			100	152.40
			100	152.40
10/09/2025	15:44:03.030	1		152.42
			1	152.42
			1	152.42
10/09/2025	15:44:00.740	25		152.34
			25	152.34
			25	152.34
10/09/2025	15:43:57.313	100		152.40
			100	152.40
			100	152.40
10/09/2025	15:43:54.101	46		152.36
			46	152.36
			46	152.36
10/09/2025	15:43:51.966	8		152.22
			8	152.22
			8	152.22
10/09/2025	15:43:48.369	11 954		152.20
			500	152.20
			2 000	152.20
			210	152.20
			11 954	152.20
			9 244	152.20
10/09/2025	15:43:41.793	1 803		152.20
			1 300	152.20
			1 783	152.20
			160	152.20
			20	152.20
			132	152.20
			30	152.20
			1	152.20
			180	152.20
10/09/2025	15:43:20.334	1 300		152.20
			1 300	152.20
			1 300	152.20
10/09/2025	15:43:17.729	1		152.08
			1	152.08
			1	152.08
10/09/2025	15:43:16.272	34		152.12
			34	152.12
			34	152.12
10/09/2025	15:43:13.602	109		152.12
			109	152.12
			109	152.12
10/09/2025	15:43:12.147	100		152.06
			100	152.06
			100	152.06
10/09/2025	15:42:58.190	100		152.06
			100	152.06
			100	152.06
10/09/2025	15:42:53.661	100		152.06
			100	152.06
			100	152.06
10/09/2025	15:42:43.775	200		152.02
			200	152.02
			200	152.02
10/09/2025	15:42:43.689	1 300		152.02
			1 300	152.02
			1 300	152.02
10/09/2025	15:42:41.301	110		152.00
			110	152.00
			110	152.00

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: 1 827.50
Ask: 1 828.00
Volume: 74 422
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
10/09/2025 @ 16:21:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice