Tradegate Exchange

Nvidia Corp.

930

734

152.86

Date	Time	Volume	Order Volume	Price
29/08/2025	10:53:53.803	1		152.86
			1	152.86
			1	152.86
29/08/2025	10:53:43.670	5		152.86
			5	152.86
			5	152.86
29/08/2025	10:53:40.419	3		152.76
			3	152.76
			3	152.76
29/08/2025	10:53:35.336	200		152.58
			50	152.58
			150	152.58
			200	152.58
29/08/2025	10:53:30.900	5		152.66
			5	152.66
			5	152.66
29/08/2025	10:53:29.248	300		152.64
			300	152.64
			300	152.64
29/08/2025	10:53:28.352	1		152.66
			1	152.66
			1	152.66
29/08/2025	10:53:16.773	18		152.66
			18	152.66
			18	152.66
29/08/2025	10:53:02.909	19		152.82
			19	152.82
			19	152.82
29/08/2025	10:53:00.255	18		152.74
			18	152.74
			18	152.74
29/08/2025	10:52:56.154	1 000		152.72
			1 000	152.72
			892	152.72
			66	152.72
			42	152.72
29/08/2025	10:52:55.729	8		152.74
			8	152.74
			8	152.74
29/08/2025	10:52:55.581	100		152.80
			100	152.80
			100	152.80
29/08/2025	10:52:43.241	20		152.90
			20	152.90
			20	152.90
29/08/2025	10:52:40.141	5		152.86
			5	152.86
			5	152.86
29/08/2025	10:52:34.055	2		152.88
			2	152.88
			2	152.88
29/08/2025	10:52:31.422	20		152.82
			20	152.82
			10	152.82
			10	152.82
29/08/2025	10:52:18.960	3 140		152.90
			50	152.90
			3 090	152.90
			80	152.90
			6	152.90
			33	152.90
			2	152.90
			30	152.90
			3	152.90
			2 985	152.90
			1	152.90
29/08/2025	10:51:22.378	1 000		153.00
			1 000	153.00
			1 000	153.00
29/08/2025	10:51:21.172	26		153.08
			26	153.08
			26	153.08
29/08/2025	10:51:17.479	39		153.00
			11	153.00
			39	153.00
			28	153.00
29/08/2025	10:51:17.349	240		153.00
			30	153.00
			4	153.00
			76	153.00
			20	153.00
			52	153.00
			9	153.00
			40	153.00
			200	153.00
			33	153.00
			16	153.00
29/08/2025	10:51:17.118	16		153.12
			16	153.12
			16	153.12
29/08/2025	10:51:16.949	40		153.16
			40	153.16
			40	153.16
29/08/2025	10:50:41.840	5		153.34
			5	153.34
			5	153.34
29/08/2025	10:50:27.146	100		153.28
			100	153.28
			100	153.28
29/08/2025	10:50:22.424	1		153.32
			1	153.32
			1	153.32
29/08/2025	10:50:08.690	100		153.34
			100	153.34
			100	153.34
29/08/2025	10:49:14.601	1		153.32
			1	153.32
			1	153.32
29/08/2025	10:49:08.291	400		153.30
			400	153.30
			400	153.30
29/08/2025	10:48:46.425	60		153.26
			60	153.26
			60	153.26
29/08/2025	10:48:38.872	243		153.24
			243	153.24
			243	153.24
29/08/2025	10:48:18.620	1 000		153.22
			1 000	153.22
			1 000	153.22
29/08/2025	10:48:00.106	50		153.22
			50	153.22
			50	153.22
29/08/2025	10:47:59.441	4		153.24
			4	153.24
			4	153.24
29/08/2025	10:47:49.880	1		153.26
			1	153.26
			1	153.26
29/08/2025	10:47:41.515	1		153.24
			1	153.24
			1	153.24
29/08/2025	10:47:39.920	330		153.20
			330	153.20
			328	153.20
			2	153.20
29/08/2025	10:47:31.256	1 000		153.22
			100	153.22
			900	153.22
			1 000	153.22
29/08/2025	10:47:31.094	50		153.22
			35	153.22
			50	153.22
			15	153.22
29/08/2025	10:46:30.784	90		153.32
			90	153.32
			90	153.32
29/08/2025	10:46:19.829	140		153.38
			140	153.38
			140	153.38
29/08/2025	10:46:07.743	4		153.38
			4	153.38
			4	153.38
29/08/2025	10:46:05.660	200		153.42
			200	153.42
			200	153.42
29/08/2025	10:45:59.094	5		153.42
			5	153.42
			5	153.42
29/08/2025	10:45:37.062	76		153.46
			1	153.46
			10	153.46
			1	153.46
			64	153.46
			26	153.46
			50	153.46
29/08/2025	10:43:54.025	1 000		153.46
			1 000	153.46
			1 000	153.46
29/08/2025	10:43:43.740	300		153.50
			300	153.50
			300	153.50
29/08/2025	10:43:34.743	10		153.50
			10	153.50
			10	153.50
29/08/2025	10:43:28.249	100		153.50
			100	153.50
			100	153.50
29/08/2025	10:43:25.436	1		153.52
			1	153.52
			1	153.52
29/08/2025	10:43:09.621	20		153.48
			20	153.48
			20	153.48
29/08/2025	10:43:07.827	100		153.52
			100	153.52
			100	153.52
29/08/2025	10:43:01.117	40		153.48
			40	153.48
			40	153.48
29/08/2025	10:42:55.248	400		153.54
			400	153.54
			400	153.54
29/08/2025	10:42:25.273	20		153.48
			20	153.48
			20	153.48
29/08/2025	10:42:19.079	2		153.48
			2	153.48
			2	153.48
29/08/2025	10:42:14.181	15		153.48
			15	153.48
			15	153.48
29/08/2025	10:42:10.915	3		153.48
			3	153.48
			3	153.48
29/08/2025	10:42:09.180	32		153.50
			32	153.50
			32	153.50
29/08/2025	10:41:50.261	2		153.48
			2	153.48
			2	153.48
29/08/2025	10:41:39.031	70		153.44
			70	153.44
			70	153.44
29/08/2025	10:41:31.388	10		153.42
			10	153.42
			10	153.42
29/08/2025	10:41:28.251	122		153.46
			122	153.46
			122	153.46
29/08/2025	10:41:25.964	60		153.44
			60	153.44
			60	153.44
29/08/2025	10:41:20.284	1		153.44
			1	153.44
			1	153.44
29/08/2025	10:41:18.192	2		153.46
			2	153.46
			2	153.46
29/08/2025	10:40:26.981	20		153.44
			20	153.44
			20	153.44
29/08/2025	10:40:23.452	20		153.42
			20	153.42
			20	153.42
29/08/2025	10:40:11.450	3		153.42
			3	153.42
			3	153.42
29/08/2025	10:40:07.423	2		153.42
			2	153.42
			2	153.42
29/08/2025	10:40:04.332	7		153.44
			7	153.44
			7	153.44
29/08/2025	10:39:55.064	500		153.42
			500	153.42
			500	153.42
29/08/2025	10:39:35.239	3		153.40
			3	153.40
			3	153.40
29/08/2025	10:39:18.069	65		153.44
			65	153.44
			65	153.44
29/08/2025	10:39:17.889	20		153.44
			20	153.44
			20	153.44
29/08/2025	10:39:07.754	50		153.40
			50	153.40
			50	153.40
29/08/2025	10:38:44.801	1 000		153.46
			1 000	153.46
			1 000	153.46
29/08/2025	10:38:43.204	1		153.46
			1	153.46
			1	153.46
29/08/2025	10:38:34.046	65		153.46
			65	153.46
			65	153.46
29/08/2025	10:38:01.451	1		153.46
			1	153.46
			1	153.46
29/08/2025	10:37:48.531	65		153.48
			65	153.48
			65	153.48
29/08/2025	10:37:24.943	29		153.48
			29	153.48
			29	153.48
29/08/2025	10:37:16.441	20		153.44
			20	153.44
			20	153.44
29/08/2025	10:36:54.742	65		153.48
			65	153.48
			65	153.48
29/08/2025	10:36:39.937	100		153.48
			100	153.48
			100	153.48
29/08/2025	10:36:23.014	10		153.52
			10	153.52
			10	153.52
29/08/2025	10:36:18.010	500		153.48
			500	153.48
			500	153.48
29/08/2025	10:36:14.561	1		153.54
			1	153.54
			1	153.54
29/08/2025	10:36:07.880	7		153.48
			7	153.48
			7	153.48
29/08/2025	10:35:46.371	200		153.50
			200	153.50
			200	153.50
29/08/2025	10:35:46.269	65		153.50
			65	153.50
			65	153.50
29/08/2025	10:35:38.035	10		153.50
			10	153.50
			10	153.50
29/08/2025	10:35:04.716	100		153.54
			100	153.54
			100	153.54
29/08/2025	10:34:57.993	65		153.50
			65	153.50
			65	153.50
29/08/2025	10:34:56.943	50		153.54
			50	153.54
			50	153.54
29/08/2025	10:34:18.680	7		153.58
			7	153.58
			7	153.58
29/08/2025	10:33:58.940	65		153.56
			65	153.56
			65	153.56
29/08/2025	10:33:56.446	20		153.56
			20	153.56
			20	153.56
29/08/2025	10:33:56.240	150		153.56
			150	153.56
			150	153.56
29/08/2025	10:33:52.177	23		153.56
			23	153.56
			23	153.56
29/08/2025	10:33:44.228	15		153.52
			15	153.52
			15	153.52
29/08/2025	10:33:39.284	10		153.52
			10	153.52
			10	153.52
29/08/2025	10:33:06.399	65		153.56
			65	153.56
			65	153.56
29/08/2025	10:32:58.374	20		153.52
			20	153.52
			20	153.52
29/08/2025	10:32:44.170	35		153.50
			35	153.50
			35	153.50
29/08/2025	10:32:18.791	16		153.56
			16	153.56
			16	153.56
29/08/2025	10:32:10.281	2		153.56
			2	153.56
			2	153.56
29/08/2025	10:31:44.376	40		153.50
			40	153.50
			40	153.50
29/08/2025	10:31:36.731	40		153.48
			40	153.48
			40	153.48
29/08/2025	10:31:32.984	12		153.54
			12	153.54
			12	153.54
29/08/2025	10:30:43.861	130		153.50
			130	153.50
			130	153.50
29/08/2025	10:30:15.433	65		153.56
			65	153.56
			65	153.56
29/08/2025	10:29:50.521	1		153.60
			1	153.60
			1	153.60
29/08/2025	10:29:43.681	196		153.60
			196	153.60
			196	153.60
29/08/2025	10:29:28.994	15		153.54
			15	153.54
			15	153.54
29/08/2025	10:29:24.753	500		153.62
			500	153.62
			500	153.62
29/08/2025	10:29:24.670	500		153.62
			500	153.62
			500	153.62
29/08/2025	10:29:24.292	1 000		153.68
			1 000	153.68
			1 000	153.68
29/08/2025	10:28:52.154	500		153.50
			500	153.50
			500	153.50
29/08/2025	10:28:52.009	2		153.50
			2	153.50
			2	153.50
29/08/2025	10:28:46.116	4		153.52
			4	153.52
			4	153.52
29/08/2025	10:28:44.929	32		153.52
			32	153.52
			32	153.52
29/08/2025	10:28:15.842	10		153.52
			10	153.52
			10	153.52
29/08/2025	10:28:13.385	228		153.56
			32	153.56
			228	153.56
			196	153.56
29/08/2025	10:28:13.207	504		153.56
			500	153.56
			4	153.56
			504	153.56
29/08/2025	10:28:06.288	500		153.54
			500	153.54
			500	153.54
29/08/2025	10:27:45.346	1		153.58
			1	153.58
			1	153.58
29/08/2025	10:27:36.592	7		153.60
			7	153.60
			7	153.60
29/08/2025	10:27:33.873	1		153.60
			1	153.60
			1	153.60
29/08/2025	10:27:24.615	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:26:46.081	1		153.52
			1	153.52
			1	153.52
29/08/2025	10:26:24.648	50		153.54
			50	153.54
			50	153.54
29/08/2025	10:26:14.355	35		153.56
			35	153.56
			35	153.56
29/08/2025	10:25:48.078	33		153.54
			33	153.54
			33	153.54
29/08/2025	10:25:40.148	65		153.56
			65	153.56
			65	153.56
29/08/2025	10:25:14.524	45		153.54
			45	153.54
			45	153.54
29/08/2025	10:25:06.164	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:25:04.037	60		153.50
			60	153.50
			60	153.50
29/08/2025	10:24:46.830	30		153.50
			30	153.50
			30	153.50
29/08/2025	10:24:23.379	15		153.50
			15	153.50
			15	153.50
29/08/2025	10:23:55.734	4		153.56
			4	153.56
			4	153.56
29/08/2025	10:23:48.586	3		153.52
			3	153.52
			3	153.52
29/08/2025	10:23:28.583	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:23:14.609	33		153.54
			33	153.54
			33	153.54
29/08/2025	10:22:36.753	15		153.46
			15	153.46
			15	153.46
29/08/2025	10:22:18.535	10		153.46
			10	153.46
			10	153.46
29/08/2025	10:22:08.821	1		153.50
			1	153.50
			1	153.50
29/08/2025	10:21:56.805	1		153.46
			1	153.46
			1	153.46
29/08/2025	10:21:29.851	2		153.50
			2	153.50
			2	153.50
29/08/2025	10:21:28.222	15		153.50
			15	153.50
			15	153.50
29/08/2025	10:21:18.222	10		153.46
			10	153.46
			10	153.46
29/08/2025	10:21:05.357	90		153.46
			90	153.46
			90	153.46
29/08/2025	10:21:04.981	4		153.50
			4	153.50
			4	153.50
29/08/2025	10:20:54.729	65		153.54
			15	153.54
			50	153.54
			65	153.54
29/08/2025	10:20:53.290	10		153.54
			10	153.54
			10	153.54
29/08/2025	10:20:24.428	1		153.40
			1	153.40
			1	153.40
29/08/2025	10:20:15.786	4		153.46
			4	153.46
			4	153.46
29/08/2025	10:20:12.690	10		153.46
			10	153.46
			10	153.46
29/08/2025	10:20:12.024	150		153.40
			150	153.40
			150	153.40
29/08/2025	10:20:11.950	5		153.46
			5	153.46
			5	153.46
29/08/2025	10:19:33.419	1		153.56
			1	153.56
			1	153.56
29/08/2025	10:19:00.597	4		153.56
			4	153.56
			4	153.56
29/08/2025	10:18:57.157	3		153.56
			3	153.56
			3	153.56
29/08/2025	10:18:54.870	11		153.52
			11	153.52
			11	153.52
29/08/2025	10:18:32.184	21		153.54
			21	153.54
			21	153.54
29/08/2025	10:18:32.063	250		153.60
			250	153.60
			250	153.60
29/08/2025	10:18:09.712	25		153.58
			25	153.58
			25	153.58
29/08/2025	10:17:46.642	7		153.48
			7	153.48
			7	153.48
29/08/2025	10:17:30.537	40		153.38
			40	153.38
			40	153.38
29/08/2025	10:17:12.656	21		153.36
			21	153.36
			21	153.36
29/08/2025	10:17:10.035	10		153.36
			10	153.36
			10	153.36
29/08/2025	10:17:09.700	50		153.40
			50	153.40
			50	153.40
29/08/2025	10:17:08.218	110		153.40
			110	153.40
			110	153.40
29/08/2025	10:16:48.662	5		153.38
			5	153.38
			5	153.38
29/08/2025	10:16:47.048	7		153.42
			7	153.42
			7	153.42
29/08/2025	10:16:27.246	4		153.38
			4	153.38
			4	153.38
29/08/2025	10:16:25.615	10		153.38
			10	153.38
			10	153.38
29/08/2025	10:16:24.567	30		153.38
			30	153.38
			30	153.38
29/08/2025	10:16:19.081	20		153.38
			20	153.38
			20	153.38
29/08/2025	10:15:41.171	1		153.42
			1	153.42
			1	153.42
29/08/2025	10:15:38.348	1		153.44
			1	153.44
			1	153.44
29/08/2025	10:15:25.437	10		153.40
			10	153.40
			10	153.40
29/08/2025	10:15:14.511	4		153.40
			4	153.40
			4	153.40
29/08/2025	10:15:02.248	295		153.40
			295	153.40
			295	153.40
29/08/2025	10:15:02.119	300		153.40
			300	153.40
			300	153.40
29/08/2025	10:14:41.515	66		153.38
			66	153.38
			66	153.38
29/08/2025	10:14:37.186	1		153.38
			1	153.38
			1	153.38
29/08/2025	10:14:32.931	11		153.38
			11	153.38
			11	153.38
29/08/2025	10:14:26.790	20		153.38
			20	153.38
			20	153.38
29/08/2025	10:14:23.355	35		153.38
			35	153.38
			35	153.38
29/08/2025	10:13:48.717	3		153.34
			3	153.34
			3	153.34
29/08/2025	10:13:14.245	8		153.38
			8	153.38
			8	153.38
29/08/2025	10:12:29.739	30		153.38
			30	153.38
			30	153.38
29/08/2025	10:12:21.966	27		153.50
			3	153.50
			4	153.50
			15	153.50
			5	153.50
			10	153.50
			16	153.50
			1	153.50
29/08/2025	10:10:47.851	500		153.46
			500	153.46
			500	153.46
29/08/2025	10:10:40.113	4		153.54
			4	153.54
			4	153.54
29/08/2025	10:10:39.057	50		153.48
			50	153.48
			50	153.48
29/08/2025	10:10:33.371	35		153.56
			35	153.56
			35	153.56
29/08/2025	10:10:33.222	41		153.48
			41	153.48
			41	153.48
29/08/2025	10:10:32.551	10		153.48
			10	153.48
			10	153.48
29/08/2025	10:10:23.278	140		153.48
			140	153.48
			140	153.48
29/08/2025	10:10:22.746	70		153.48
			70	153.48
			70	153.48
29/08/2025	10:10:16.157	20		153.44
			20	153.44
			20	153.44
29/08/2025	10:09:42.988	5		153.48
			5	153.48
			5	153.48
29/08/2025	10:08:53.790	95		153.52
			95	153.52
			95	153.52
29/08/2025	10:08:01.674	4		153.60
			4	153.60
			4	153.60
29/08/2025	10:07:20.754	2		153.60
			2	153.60
			2	153.60
29/08/2025	10:07:02.689	500		153.44
			500	153.44
			500	153.44
29/08/2025	10:07:02.592	48		153.46
			48	153.46
			48	153.46
29/08/2025	10:06:48.495	150		153.48
			150	153.48
			150	153.48
29/08/2025	10:06:26.957	10		153.44
			10	153.44
			10	153.44
29/08/2025	10:06:10.263	300		153.50
			300	153.50
			300	153.50
29/08/2025	10:06:08.427	80		153.48
			20	153.48
			60	153.48
			80	153.48
29/08/2025	10:06:08.275	15		153.48
			5	153.48
			15	153.48
			7	153.48
			3	153.48
29/08/2025	10:05:37.945	35		153.58
			35	153.58
			35	153.58
29/08/2025	10:05:23.433	15		153.56
			15	153.56
			15	153.56
29/08/2025	10:05:16.765	450		153.52
			450	153.52
			450	153.52
29/08/2025	10:04:56.130	13		153.62
			13	153.62
			13	153.62
29/08/2025	10:04:47.146	10		153.62
			10	153.62
			10	153.62
29/08/2025	10:04:33.799	130		153.66
			130	153.66
			130	153.66
29/08/2025	10:04:32.961	66		153.66
			66	153.66
			66	153.66
29/08/2025	10:04:21.998	3		153.70
			3	153.70
			3	153.70
29/08/2025	10:03:57.847	1		153.80
			1	153.80
			1	153.80
29/08/2025	10:03:53.226	300		153.80
			300	153.80
			300	153.80
29/08/2025	10:03:52.267	7		153.76
			7	153.76
			7	153.76
29/08/2025	10:03:39.632	1		153.82
			1	153.82
			1	153.82
29/08/2025	10:03:21.904	10		153.86
			10	153.86
			10	153.86
29/08/2025	10:03:12.657	68		153.84
			68	153.84
			68	153.84
29/08/2025	10:03:12.554	269		153.90
			269	153.90
			269	153.90
29/08/2025	10:03:00.639	2		153.90
			2	153.90
			2	153.90
29/08/2025	10:02:37.041	9		153.84
			9	153.84
			9	153.84
29/08/2025	10:02:02.502	100		153.88
			100	153.88
			100	153.88
29/08/2025	10:01:47.067	25		153.86
			25	153.86
			25	153.86
29/08/2025	10:01:44.526	4		153.86
			4	153.86
			4	153.86
29/08/2025	10:01:32.285	500		153.90
			500	153.90
			500	153.90
29/08/2025	10:01:02.342	19		153.90
			19	153.90
			19	153.90
29/08/2025	10:00:51.580	27		153.82
			27	153.82
			27	153.82
29/08/2025	10:00:47.167	10		153.82
			10	153.82
			10	153.82
29/08/2025	10:00:36.315	10		153.78
			10	153.78
			10	153.78
29/08/2025	10:00:27.396	38		153.78
			38	153.78
			38	153.78
29/08/2025	10:00:23.562	20		153.80
			20	153.80
			20	153.80
29/08/2025	10:00:11.241	43		153.72
			43	153.72
			43	153.72
29/08/2025	09:59:50.056	50		153.58
			30	153.58
			20	153.58
			50	153.58
29/08/2025	09:59:41.387	15		153.66
			15	153.66
			15	153.66
29/08/2025	09:59:22.364	1		153.66
			1	153.66
			1	153.66
29/08/2025	09:59:18.037	1		153.66
			1	153.66
			1	153.66
29/08/2025	09:59:05.108	500		153.66
			500	153.66
			500	153.66
29/08/2025	09:59:01.449	14		153.64
			14	153.64
			14	153.64
29/08/2025	09:58:31.598	500		153.58
			500	153.58
			500	153.58
29/08/2025	09:58:19.982	39		153.52
			39	153.52
			39	153.52
29/08/2025	09:58:16.486	500		153.56
			500	153.56
			500	153.56
29/08/2025	09:58:12.839	500		153.60
			500	153.60
			500	153.60
29/08/2025	09:58:09.110	20		153.64
			20	153.64
			20	153.64
29/08/2025	09:58:05.403	20		153.62
			20	153.62
			20	153.62
29/08/2025	09:58:02.066	20		153.64
			20	153.64
			20	153.64
29/08/2025	09:58:01.600	38		153.54
			38	153.54
			38	153.54
29/08/2025	09:57:57.814	234		153.52
			234	153.52
			234	153.52
29/08/2025	09:57:54.727	1 100		153.52
			100	153.52
			500	153.52
			1 100	153.52
			500	153.52
29/08/2025	09:57:54.651	75		153.52
			75	153.52
			11	153.52
			64	153.52
29/08/2025	09:57:50.039	1		153.62
			1	153.62
			1	153.62
29/08/2025	09:57:34.720	11		153.62
			11	153.62
			11	153.62
29/08/2025	09:57:32.307	10		153.62
			10	153.62
			10	153.62
29/08/2025	09:57:18.538	3		153.62
			3	153.62
			3	153.62
29/08/2025	09:57:17.673	4		153.68
			4	153.68
			4	153.68
29/08/2025	09:57:09.544	4		153.68
			4	153.68
			4	153.68
29/08/2025	09:57:05.358	3		153.68
			3	153.68
			3	153.68
29/08/2025	09:57:04.706	160		153.62
			160	153.62
			160	153.62
29/08/2025	09:57:04.355	2		153.68
			2	153.68
			2	153.68
29/08/2025	09:56:57.413	1		153.64
			1	153.64
			1	153.64
29/08/2025	09:56:19.590	33		153.58
			33	153.58
			33	153.58
29/08/2025	09:56:12.408	34		153.58
			34	153.58
			34	153.58
29/08/2025	09:56:12.224	37		153.58
			37	153.58
			37	153.58
29/08/2025	09:56:11.889	55		153.58
			55	153.58
			55	153.58
29/08/2025	09:56:07.180	64		153.66
			14	153.66
			64	153.66
			50	153.66
29/08/2025	09:56:04.225	2 099		153.60
			2	153.60
			2 097	153.60
			2 099	153.60
29/08/2025	09:55:38.650	500		153.60
			500	153.60
			500	153.60
29/08/2025	09:55:37.703	335		153.56
			100	153.56
			110	153.56
			335	153.56
			125	153.56
29/08/2025	09:55:36.705	10		153.58
			10	153.58
			10	153.58
29/08/2025	09:55:01.638	201		153.64
			201	153.64
			201	153.64
29/08/2025	09:55:01.201	10		153.64
			10	153.64
			10	153.64
29/08/2025	09:54:55.467	25		153.66
			25	153.66
			25	153.66
29/08/2025	09:54:50.431	10		153.72
			10	153.72
			10	153.72
29/08/2025	09:54:50.079	2		153.66
			2	153.66
			2	153.66
29/08/2025	09:54:49.242	50		153.74
			50	153.74
			50	153.74
29/08/2025	09:54:49.094	100		153.80
			100	153.80
			100	153.80
29/08/2025	09:54:48.981	25		153.66
			25	153.66
			25	153.66
29/08/2025	09:53:45.350	500		153.80
			500	153.80
			500	153.80
29/08/2025	09:53:36.221	5		153.82
			5	153.82
			5	153.82
29/08/2025	09:53:26.124	100		153.82
			100	153.82
			100	153.82
29/08/2025	09:53:05.544	1		153.88
			1	153.88
			1	153.88
29/08/2025	09:52:49.865	3		153.88
			3	153.88
			3	153.88
29/08/2025	09:52:24.752	70		153.82
			70	153.82
			70	153.82
29/08/2025	09:51:35.260	30		153.98
			30	153.98
			30	153.98
29/08/2025	09:51:22.103	70		153.98
			70	153.98
			70	153.98
29/08/2025	09:51:18.782	140		153.98
			50	153.98
			90	153.98
			140	153.98
29/08/2025	09:51:16.824	3		154.00
			3	154.00
			3	154.00
29/08/2025	09:51:00.312	30		154.00
			30	154.00
			30	154.00
29/08/2025	09:50:55.329	1		154.00
			1	154.00
			1	154.00
29/08/2025	09:50:37.572	2		154.00
			2	154.00
			2	154.00
29/08/2025	09:50:25.120	1		154.00
			1	154.00
			1	154.00
29/08/2025	09:50:05.507	8		154.00
			8	154.00
			8	154.00
29/08/2025	09:49:26.364	4		153.92
			4	153.92
			4	153.92
29/08/2025	09:49:23.063	30		153.92
			30	153.92
			30	153.92
29/08/2025	09:49:21.429	1		154.02
			1	154.02
			1	154.02
29/08/2025	09:49:20.138	6		153.92
			6	153.92
			6	153.92
29/08/2025	09:49:19.115	1		154.02
			1	154.02
			1	154.02
29/08/2025	09:49:05.669	295		154.00
			295	154.00
			295	154.00
29/08/2025	09:48:38.041	176		154.00
			20	154.00
			156	154.00
			176	154.00
29/08/2025	09:48:20.081	4		154.00
			4	154.00
			4	154.00
29/08/2025	09:48:15.022	13		154.02
			13	154.02
			13	154.02
29/08/2025	09:48:13.449	25		153.92
			25	153.92
			25	153.92
29/08/2025	09:47:57.833	39		153.90
			39	153.90
			39	153.90
29/08/2025	09:47:40.019	14		154.00
			14	154.00
			14	154.00
29/08/2025	09:47:31.501	2		154.00
			2	154.00
			2	154.00
29/08/2025	09:47:27.277	4		153.98
			4	153.98
			4	153.98
29/08/2025	09:46:37.612	647		153.90
			1	153.90
			500	153.90
			146	153.90
			494	153.90
			65	153.90
			30	153.90
			58	153.90

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: 1 691.50
Ask: 1 692.50
Volume: 30 110
+2.98%

Top 5 Turnover

Realtime Quotes
Last Update:
29/08/2025 @ 10:54:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice