Tradegate Exchange

Nvidia Corp.

2613

2158

99.50

Date	Time	Volume	Order Volume	Price
06/05/2025	20:02:24.864	18		99.50
			18	99.50
			18	99.50
06/05/2025	20:02:03.838	103		99.46
			103	99.46
			103	99.46
06/05/2025	20:01:28.330	1		99.47
			1	99.47
			1	99.47
06/05/2025	20:01:17.667	2		99.44
			2	99.44
			2	99.44
06/05/2025	20:01:09.686	25		99.45
			25	99.45
			25	99.45
06/05/2025	20:00:43.612	5		99.45
			5	99.45
			5	99.45
06/05/2025	20:00:07.048	12		99.31
			12	99.31
			12	99.31
06/05/2025	19:59:48.407	2		99.33
			2	99.33
			2	99.33
06/05/2025	19:59:35.624	25		99.42
			25	99.42
			25	99.42
06/05/2025	19:59:34.555	1		99.42
			1	99.42
			1	99.42
06/05/2025	19:59:05.137	5		99.43
			5	99.43
			5	99.43
06/05/2025	19:58:48.750	12		99.44
			12	99.44
			12	99.44
06/05/2025	19:58:48.264	3		99.44
			3	99.44
			3	99.44
06/05/2025	19:58:41.922	1		99.46
			1	99.46
			1	99.46
06/05/2025	19:57:55.682	10		99.52
			10	99.52
			10	99.52
06/05/2025	19:57:44.436	5		99.46
			5	99.46
			5	99.46
06/05/2025	19:56:58.894	2		99.34
			2	99.34
			2	99.34
06/05/2025	19:56:58.546	1		99.40
			1	99.40
			1	99.40
06/05/2025	19:56:30.198	151		99.27
			151	99.27
			151	99.27
06/05/2025	19:56:13.242	10		99.38
			10	99.38
			10	99.38
06/05/2025	19:55:03.350	20		99.46
			20	99.46
			20	99.46
06/05/2025	19:54:04.449	50		99.38
			50	99.38
			50	99.38
06/05/2025	19:53:01.752	3		99.38
			3	99.38
			3	99.38
06/05/2025	19:52:29.622	18		99.40
			18	99.40
			18	99.40
06/05/2025	19:52:18.784	1		99.45
			1	99.45
			1	99.45
06/05/2025	19:50:35.025	4		99.40
			4	99.40
			4	99.40
06/05/2025	19:50:05.478	9		99.31
			9	99.31
			9	99.31
06/05/2025	19:49:28.907	10		99.30
			10	99.30
			10	99.30
06/05/2025	19:48:51.523	1		99.24
			1	99.24
			1	99.24
06/05/2025	19:48:35.152	11		99.36
			11	99.36
			11	99.36
06/05/2025	19:48:01.479	10		99.31
			10	99.31
			10	99.31
06/05/2025	19:46:20.207	15		99.19
			15	99.19
			15	99.19
06/05/2025	19:45:53.941	160		99.19
			160	99.19
			160	99.19
06/05/2025	19:45:35.173	3		99.27
			3	99.27
			3	99.27
06/05/2025	19:44:48.130	50		99.21
			50	99.21
			50	99.21
06/05/2025	19:44:03.538	1		99.19
			1	99.19
			1	99.19
06/05/2025	19:43:10.817	50		99.21
			50	99.21
			50	99.21
06/05/2025	19:42:52.910	50		99.21
			34	99.21
			16	99.21
			50	99.21
06/05/2025	19:42:43.322	1		99.28
			1	99.28
			1	99.28
06/05/2025	19:42:30.920	386		99.23
			386	99.23
			386	99.23
06/05/2025	19:42:02.032	7		99.17
			7	99.17
			7	99.17
06/05/2025	19:41:51.491	6		99.26
			6	99.26
			6	99.26
06/05/2025	19:41:41.218	1		99.23
			1	99.23
			1	99.23
06/05/2025	19:41:40.049	38		99.24
			38	99.24
			38	99.24
06/05/2025	19:41:27.790	8		99.27
			8	99.27
			8	99.27
06/05/2025	19:41:22.413	700		99.27
			670	99.27
			30	99.27
			700	99.27
06/05/2025	19:41:14.643	1 300		99.22
			1 300	99.22
			1 300	99.22
06/05/2025	19:40:46.812	10		99.21
			10	99.21
			10	99.21
06/05/2025	19:40:39.189	50		99.22
			50	99.22
			50	99.22
06/05/2025	19:40:28.061	1		99.24
			1	99.24
			1	99.24
06/05/2025	19:40:11.634	850		99.29
			850	99.29
			850	99.29
06/05/2025	19:40:07.436	51		99.21
			51	99.21
			51	99.21
06/05/2025	19:38:42.729	20		99.40
			20	99.40
			20	99.40
06/05/2025	19:38:34.943	1		99.31
			1	99.31
			1	99.31
06/05/2025	19:38:34.602	50		99.38
			50	99.38
			50	99.38
06/05/2025	19:37:22.867	131		99.39
			131	99.39
			131	99.39
06/05/2025	19:36:57.342	1		99.49
			1	99.49
			1	99.49
06/05/2025	19:35:56.357	5		99.51
			5	99.51
			5	99.51
06/05/2025	19:34:58.493	15		99.50
			15	99.50
			15	99.50
06/05/2025	19:34:24.071	1		99.51
			1	99.51
			1	99.51
06/05/2025	19:31:39.097	4		99.44
			4	99.44
			4	99.44
06/05/2025	19:30:46.902	10		99.41
			10	99.41
			10	99.41
06/05/2025	19:29:48.436	3		99.36
			3	99.36
			3	99.36
06/05/2025	19:29:23.813	103		99.36
			103	99.36
			103	99.36
06/05/2025	19:28:39.276	50		99.26
			50	99.26
			50	99.26
06/05/2025	19:27:50.707	5		99.34
			5	99.34
			5	99.34
06/05/2025	19:25:12.162	4		99.15
			4	99.15
			4	99.15
06/05/2025	19:24:56.861	6		99.24
			6	99.24
			6	99.24
06/05/2025	19:24:41.680	9		99.20
			9	99.20
			9	99.20
06/05/2025	19:24:14.789	21		99.22
			21	99.22
			21	99.22
06/05/2025	19:23:44.127	1		99.19
			1	99.19
			1	99.19
06/05/2025	19:23:38.198	10		99.12
			10	99.12
			10	99.12
06/05/2025	19:23:17.599	2		99.20
			2	99.20
			2	99.20
06/05/2025	19:22:59.044	3		99.27
			3	99.27
			3	99.27
06/05/2025	19:22:34.222	105		99.21
			105	99.21
			105	99.21
06/05/2025	19:22:16.206	125		99.24
			125	99.24
			125	99.24
06/05/2025	19:21:34.176	120		99.30
			120	99.30
			120	99.30
06/05/2025	19:18:33.510	25		99.49
			25	99.49
			25	99.49
06/05/2025	19:18:16.396	20		99.42
			20	99.42
			20	99.42
06/05/2025	19:17:18.513	5		99.48
			5	99.48
			5	99.48
06/05/2025	19:16:27.640	110		99.42
			110	99.42
			110	99.42
06/05/2025	19:15:24.488	3		99.41
			3	99.41
			3	99.41
06/05/2025	19:15:24.397	200		99.41
			200	99.41
			200	99.41
06/05/2025	19:15:01.432	1		99.38
			1	99.38
			1	99.38
06/05/2025	19:14:46.450	1		99.47
			1	99.47
			1	99.47
06/05/2025	19:14:32.359	2		99.46
			2	99.46
			2	99.46
06/05/2025	19:12:59.500	1		99.39
			1	99.39
			1	99.39
06/05/2025	19:11:37.813	300		99.31
			300	99.31
			300	99.31
06/05/2025	19:11:37.722	10		99.31
			10	99.31
			10	99.31
06/05/2025	19:11:33.555	30		99.38
			30	99.38
			30	99.38
06/05/2025	19:11:30.860	300		99.36
			300	99.36
			300	99.36
06/05/2025	19:11:29.554	300		99.36
			300	99.36
			300	99.36
06/05/2025	19:11:23.424	300		99.42
			300	99.42
			300	99.42
06/05/2025	19:11:18.753	1 200		99.41
			1 200	99.41
			1 200	99.41
06/05/2025	19:10:41.504	1 300		99.40
			1 300	99.40
			1 300	99.40
06/05/2025	19:10:38.760	3		99.38
			3	99.38
			3	99.38
06/05/2025	19:09:46.439	21		99.54
			21	99.54
			21	99.54
06/05/2025	19:09:43.216	11		99.55
			11	99.55
			11	99.55
06/05/2025	19:09:36.294	4		99.55
			4	99.55
			4	99.55
06/05/2025	19:07:49.142	4		99.51
			4	99.51
			4	99.51
06/05/2025	19:07:10.625	50		99.45
			50	99.45
			50	99.45
06/05/2025	19:06:23.989	2		99.49
			2	99.49
			2	99.49
06/05/2025	19:05:38.315	3		99.48
			3	99.48
			3	99.48
06/05/2025	19:05:25.827	1		99.45
			1	99.45
			1	99.45
06/05/2025	19:04:47.945	2		99.43
			2	99.43
			2	99.43
06/05/2025	19:04:43.761	4		99.46
			4	99.46
			4	99.46
06/05/2025	19:03:29.674	1		99.48
			1	99.48
			1	99.48
06/05/2025	19:02:38.937	5		99.48
			5	99.48
			5	99.48
06/05/2025	19:02:11.984	350		99.46
			350	99.46
			350	99.46
06/05/2025	19:01:22.105	200		99.40
			200	99.40
			200	99.40
06/05/2025	18:59:34.528	38		99.25
			38	99.25
			38	99.25
06/05/2025	18:59:08.820	100		99.37
			100	99.37
			100	99.37
06/05/2025	18:57:31.388	1		99.37
			1	99.37
			1	99.37
06/05/2025	18:57:10.260	80		99.34
			80	99.34
			80	99.34
06/05/2025	18:57:03.653	15		99.28
			15	99.28
			15	99.28
06/05/2025	18:56:55.267	400		99.24
			400	99.24
			400	99.24
06/05/2025	18:56:55.057	1 300		99.24
			1 300	99.24
			1 300	99.24
06/05/2025	18:56:43.300	1 300		99.27
			1 300	99.27
			1 300	99.27
06/05/2025	18:56:41.146	4		99.33
			4	99.33
			4	99.33
06/05/2025	18:56:36.649	1		99.32
			1	99.32
			1	99.32
06/05/2025	18:55:21.000	1		99.38
			1	99.38
			1	99.38
06/05/2025	18:55:13.704	2		99.39
			2	99.39
			2	99.39
06/05/2025	18:54:31.378	10		99.28
			10	99.28
			10	99.28
06/05/2025	18:54:17.327	5		99.33
			5	99.33
			5	99.33
06/05/2025	18:53:54.666	3		99.28
			3	99.28
			3	99.28
06/05/2025	18:53:44.701	152		99.33
			152	99.33
			152	99.33
06/05/2025	18:53:38.190	150		99.31
			150	99.31
			150	99.31
06/05/2025	18:52:46.247	1		99.25
			1	99.25
			1	99.25
06/05/2025	18:52:00.140	1		99.29
			1	99.29
			1	99.29
06/05/2025	18:51:12.654	1 300		99.31
			1 296	99.31
			4	99.31
			1 300	99.31
06/05/2025	18:51:02.575	1 300		99.31
			1 300	99.31
			1 300	99.31
06/05/2025	18:51:02.146	85		99.32
			85	99.32
			85	99.32
06/05/2025	18:50:13.387	50		99.45
			50	99.45
			50	99.45
06/05/2025	18:50:10.150	530		99.48
			530	99.48
			530	99.48
06/05/2025	18:50:00.491	5		99.49
			5	99.49
			5	99.49
06/05/2025	18:49:56.169	1		99.49
			1	99.49
			1	99.49
06/05/2025	18:49:43.095	101		99.60
			101	99.60
			101	99.60
06/05/2025	18:49:39.061	25		99.51
			25	99.51
			25	99.51
06/05/2025	18:49:15.272	5		99.49
			5	99.49
			5	99.49
06/05/2025	18:49:12.423	100		99.51
			100	99.51
			100	99.51
06/05/2025	18:48:08.194	1		99.60
			1	99.60
			1	99.60
06/05/2025	18:47:52.195	2		99.52
			2	99.52
			2	99.52
06/05/2025	18:47:01.439	10		99.53
			10	99.53
			10	99.53
06/05/2025	18:45:11.309	95		99.50
			95	99.50
			95	99.50
06/05/2025	18:44:33.674	1		99.57
			1	99.57
			1	99.57
06/05/2025	18:44:02.329	2		99.71
			2	99.71
			2	99.71
06/05/2025	18:43:56.226	110		99.66
			110	99.66
			110	99.66
06/05/2025	18:43:14.828	50		99.66
			50	99.66
			50	99.66
06/05/2025	18:42:05.669	50		99.73
			50	99.73
			50	99.73
06/05/2025	18:41:57.815	25		99.80
			25	99.80
			25	99.80
06/05/2025	18:41:48.247	13		99.83
			13	99.83
			13	99.83
06/05/2025	18:41:05.177	15		99.80
			15	99.80
			15	99.80
06/05/2025	18:40:13.240	5		99.74
			5	99.74
			5	99.74
06/05/2025	18:39:26.649	70		99.74
			70	99.74
			70	99.74
06/05/2025	18:39:15.908	50		99.78
			50	99.78
			50	99.78
06/05/2025	18:38:58.557	50		99.78
			50	99.78
			50	99.78
06/05/2025	18:38:21.815	34		99.70
			34	99.70
			34	99.70
06/05/2025	18:37:48.562	2		99.71
			2	99.71
			2	99.71
06/05/2025	18:37:41.703	9		99.70
			9	99.70
			9	99.70
06/05/2025	18:37:33.400	235		99.73
			235	99.73
			235	99.73
06/05/2025	18:37:01.765	3		99.73
			3	99.73
			3	99.73
06/05/2025	18:36:54.286	10		99.83
			10	99.83
			10	99.83
06/05/2025	18:36:37.210	1		99.77
			1	99.77
			1	99.77
06/05/2025	18:36:27.761	4		99.77
			4	99.77
			4	99.77
06/05/2025	18:36:16.898	15		99.63
			15	99.63
			15	99.63
06/05/2025	18:33:55.497	10		99.70
			10	99.70
			10	99.70
06/05/2025	18:33:51.275	4		99.63
			4	99.63
			4	99.63
06/05/2025	18:33:36.545	1		99.70
			1	99.70
			1	99.70
06/05/2025	18:33:34.892	1		99.73
			1	99.73
			1	99.73
06/05/2025	18:33:15.768	25		99.55
			25	99.55
			25	99.55
06/05/2025	18:32:58.349	10		99.59
			10	99.59
			10	99.59
06/05/2025	18:32:55.906	13		99.53
			13	99.53
			13	99.53
06/05/2025	18:32:01.354	5		99.55
			5	99.55
			5	99.55
06/05/2025	18:31:50.880	3		99.60
			3	99.60
			3	99.60
06/05/2025	18:30:50.649	150		99.52
			150	99.52
			150	99.52
06/05/2025	18:30:28.529	1		99.54
			1	99.54
			1	99.54
06/05/2025	18:30:06.299	1		99.55
			1	99.55
			1	99.55
06/05/2025	18:30:05.784	1		99.55
			1	99.55
			1	99.55
06/05/2025	18:30:00.147	51		99.61
			51	99.61
			51	99.61
06/05/2025	18:29:09.759	10		99.65
			10	99.65
			10	99.65
06/05/2025	18:29:02.880	7		99.70
			7	99.70
			7	99.70
06/05/2025	18:28:55.836	50		99.69
			50	99.69
			50	99.69
06/05/2025	18:28:44.931	5		99.73
			5	99.73
			5	99.73
06/05/2025	18:28:32.489	1		99.76
			1	99.76
			1	99.76
06/05/2025	18:28:28.163	1		99.76
			1	99.76
			1	99.76
06/05/2025	18:27:26.184	1		99.69
			1	99.69
			1	99.69
06/05/2025	18:25:35.621	35		99.62
			35	99.62
			35	99.62
06/05/2025	18:25:08.196	1		99.56
			1	99.56
			1	99.56
06/05/2025	18:23:39.710	250		99.63
			250	99.63
			250	99.63
06/05/2025	18:23:25.558	4		99.53
			4	99.53
			4	99.53
06/05/2025	18:23:07.851	1		99.64
			1	99.64
			1	99.64
06/05/2025	18:23:04.327	1		99.64
			1	99.64
			1	99.64
06/05/2025	18:23:03.520	301		99.65
			301	99.65
			301	99.65
06/05/2025	18:21:17.061	2		99.72
			2	99.72
			2	99.72
06/05/2025	18:20:37.723	1		99.84
			1	99.84
			1	99.84
06/05/2025	18:20:15.326	20		99.98
			20	99.98
			20	99.98
06/05/2025	18:20:12.973	2		100.04
			2	100.04
			2	100.04
06/05/2025	18:19:41.085	1 040		99.93
			1 040	99.93
			1 040	99.93
06/05/2025	18:19:21.706	100		99.95
			100	99.95
			100	99.95
06/05/2025	18:19:15.139	20		99.92
			20	99.92
			20	99.92
06/05/2025	18:19:07.148	1		99.91
			1	99.91
			1	99.91
06/05/2025	18:18:51.434	2		99.99
			2	99.99
			2	99.99
06/05/2025	18:18:28.464	1		99.87
			1	99.87
			1	99.87
06/05/2025	18:18:25.296	10		99.92
			10	99.92
			10	99.92
06/05/2025	18:18:23.590	18		99.93
			18	99.93
			18	99.93
06/05/2025	18:18:18.297	80		99.99
			80	99.99
			80	99.99
06/05/2025	18:18:15.737	1		99.99
			1	99.99
			1	99.99
06/05/2025	18:18:14.126	1		99.99
			1	99.99
			1	99.99
06/05/2025	18:18:12.725	10		99.95
			10	99.95
			10	99.95
06/05/2025	18:18:02.554	1		100.02
			1	100.02
			1	100.02
06/05/2025	18:17:30.513	1		100.00
			1	100.00
			1	100.00
06/05/2025	18:17:27.433	353		99.94
			353	99.94
			353	99.94
06/05/2025	18:17:14.262	50		100.00
			50	100.00
			50	100.00
06/05/2025	18:17:07.752	2		100.08
			2	100.08
			2	100.08
06/05/2025	18:16:36.063	3		100.10
			3	100.10
			3	100.10
06/05/2025	18:16:34.733	160		100.04
			160	100.04
			160	100.04
06/05/2025	18:15:54.495	370		100.12
			370	100.12
			370	100.12
06/05/2025	18:15:33.559	1		100.16
			1	100.16
			1	100.16
06/05/2025	18:15:16.455	1 040		100.14
			1 040	100.14
			1 040	100.14
06/05/2025	18:15:00.194	150		100.32
			150	100.32
			150	100.32
06/05/2025	18:14:50.077	199		100.30
			199	100.30
			199	100.30
06/05/2025	18:14:22.138	400		100.30
			400	100.30
			400	100.30
06/05/2025	18:14:12.176	100		100.20
			100	100.20
			100	100.20
06/05/2025	18:14:05.583	1 300		100.20
			1 300	100.20
			1 300	100.20
06/05/2025	18:13:53.738	10		100.12
			10	100.12
			10	100.12
06/05/2025	18:13:52.733	25		100.10
			25	100.10
			25	100.10
06/05/2025	18:13:49.948	175		100.10
			175	100.10
			175	100.10
06/05/2025	18:13:49.427	240		100.08
			240	100.08
			240	100.08
06/05/2025	18:13:48.452	240		100.08
			240	100.08
			240	100.08
06/05/2025	18:13:47.297	25		100.08
			25	100.08
			25	100.08
06/05/2025	18:13:44.818	1 082		100.04
			60	100.04
			1 032	100.04
			2	100.04
			10	100.04
			10	100.04
			1 000	100.04
			50	100.04
06/05/2025	18:13:36.014	1 300		100.00
			150	100.00
			150	100.00
			600	100.00
			1 300	100.00
			150	100.00
			200	100.00
			50	100.00
06/05/2025	18:13:35.850	732		99.99
			100	99.99
			732	99.99
			632	99.99
06/05/2025	18:13:27.522	2 068		99.99
			2 068	99.99
			1 300	99.99
			768	99.99
06/05/2025	18:13:23.555	1 300		99.99
			1 300	99.99
			1 300	99.99
06/05/2025	18:13:16.595	1		99.88
			1	99.88
			1	99.88
06/05/2025	18:13:16.468	10		99.85
			10	99.85
			10	99.85
06/05/2025	18:13:16.357	916		99.82
			916	99.82
			916	99.82
06/05/2025	18:13:15.519	1 594		99.82
			1 594	99.82
			1 300	99.82
			294	99.82
06/05/2025	18:13:10.289	1 300		99.82
			1 300	99.82
			1 300	99.82
06/05/2025	18:13:10.146	1 300		99.82
			1 300	99.82
			1 300	99.82
06/05/2025	18:13:09.993	1 040		99.81
			1 040	99.81
			1 040	99.81
06/05/2025	18:12:53.860	1		99.77
			1	99.77
			1	99.77
06/05/2025	18:12:28.905	100		99.77
			100	99.77
			100	99.77
06/05/2025	18:11:56.653	529		99.60
			529	99.60
			529	99.60
06/05/2025	18:11:56.590	423		99.59
			423	99.59
			423	99.59
06/05/2025	18:11:38.737	885		99.47
			885	99.47
			885	99.47
06/05/2025	18:11:21.763	51		99.58
			51	99.58
			51	99.58
06/05/2025	18:11:13.719	3		99.54
			3	99.54
			3	99.54
06/05/2025	18:11:09.086	490		99.50
			490	99.50
			490	99.50
06/05/2025	18:11:08.536	100		99.42
			100	99.42
			100	99.42
06/05/2025	18:10:12.554	15		99.34
			15	99.34
			15	99.34
06/05/2025	18:08:14.956	20		99.59
			20	99.59
			20	99.59
06/05/2025	18:08:06.692	1		99.54
			1	99.54
			1	99.54
06/05/2025	18:07:49.320	1		99.53
			1	99.53
			1	99.53
06/05/2025	18:06:03.666	423		99.59
			423	99.59
			423	99.59
06/05/2025	18:05:56.690	11		99.55
			11	99.55
			11	99.55
06/05/2025	18:05:24.077	20		99.52
			20	99.52
			20	99.52
06/05/2025	18:04:59.435	14		99.55
			14	99.55
			14	99.55
06/05/2025	18:04:30.284	103		99.54
			103	99.54
			103	99.54
06/05/2025	18:03:16.781	22		99.54
			22	99.54
			22	99.54
06/05/2025	18:03:16.550	30		99.48
			30	99.48
			30	99.48
06/05/2025	18:02:51.602	1		99.52
			1	99.52
			1	99.52
06/05/2025	18:02:03.245	100		99.48
			100	99.48
			100	99.48
06/05/2025	18:01:55.169	20		99.43
			20	99.43
			20	99.43
06/05/2025	18:01:50.376	12		99.48
			12	99.48
			12	99.48
06/05/2025	18:01:06.446	1		99.42
			1	99.42
			1	99.42
06/05/2025	18:01:03.719	1		99.42
			1	99.42
			1	99.42
06/05/2025	17:59:17.609	29		99.33
			29	99.33
			29	99.33
06/05/2025	17:59:11.111	5		99.37
			5	99.37
			5	99.37
06/05/2025	17:58:49.625	15		99.44
			15	99.44
			15	99.44
06/05/2025	17:58:37.025	330		99.47
			330	99.47
			330	99.47
06/05/2025	17:58:14.565	1		99.42
			1	99.42
			1	99.42
06/05/2025	17:57:44.379	33		99.41
			33	99.41
			33	99.41
06/05/2025	17:57:26.933	45		99.41
			45	99.41
			45	99.41
06/05/2025	17:57:20.686	47		99.35
			47	99.35
			47	99.35
06/05/2025	17:57:19.029	5		99.41
			5	99.41
			5	99.41
06/05/2025	17:55:02.571	1		99.40
			1	99.40
			1	99.40
06/05/2025	17:54:59.821	2		99.41
			2	99.41
			2	99.41
06/05/2025	17:54:48.080	353		99.41
			353	99.41
			353	99.41
06/05/2025	17:54:36.510	11		99.39
			11	99.39
			11	99.39
06/05/2025	17:54:29.970	253		99.32
			253	99.32
			253	99.32
06/05/2025	17:54:23.540	50		99.39
			50	99.39
			50	99.39
06/05/2025	17:53:59.018	2		99.31
			2	99.31
			2	99.31
06/05/2025	17:53:45.719	2		99.42
			2	99.42
			2	99.42
06/05/2025	17:51:55.847	115		99.39
			115	99.39
			115	99.39
06/05/2025	17:51:48.368	160		99.37
			160	99.37
			160	99.37
06/05/2025	17:51:25.237	66		99.49
			66	99.49
			66	99.49
06/05/2025	17:50:37.861	50		99.53
			50	99.53
			50	99.53
06/05/2025	17:50:17.469	100		99.52
			100	99.52
			100	99.52
06/05/2025	17:50:05.922	100		99.48
			100	99.48
			100	99.48
06/05/2025	17:49:56.833	1		99.52
			1	99.52
			1	99.52
06/05/2025	17:49:49.178	76		99.58
			76	99.58
			76	99.58
06/05/2025	17:49:37.572	423		99.59
			423	99.59
			423	99.59
06/05/2025	17:48:22.731	28		99.48
			28	99.48
			28	99.48
06/05/2025	17:46:51.556	4		99.50
			4	99.50
			4	99.50
06/05/2025	17:46:02.858	252		99.55
			252	99.55
			252	99.55
06/05/2025	17:45:48.427	20		99.46
			20	99.46
			20	99.46
06/05/2025	17:44:41.087	3		99.47
			3	99.47
			3	99.47
06/05/2025	17:43:48.115	40		99.46
			40	99.46
			40	99.46
06/05/2025	17:43:23.251	3		99.44
			3	99.44
			3	99.44
06/05/2025	17:43:22.646	16		99.50
			16	99.50
			16	99.50
06/05/2025	17:43:17.229	10		99.50
			10	99.50
			10	99.50
06/05/2025	17:43:15.409	1		99.49
			1	99.49
			1	99.49
06/05/2025	17:42:31.374	529		99.50
			529	99.50
			529	99.50
06/05/2025	17:42:09.388	10		99.59
			10	99.59
			10	99.59
06/05/2025	17:41:57.494	6		99.62
			6	99.62
			6	99.62
06/05/2025	17:41:10.237	11		99.74
			11	99.74
			4	99.74
			7	99.74
06/05/2025	17:40:39.883	130		99.65
			130	99.65
			130	99.65
06/05/2025	17:39:55.302	109		99.72
			109	99.72
			109	99.72
06/05/2025	17:39:18.069	20		99.73
			20	99.73
			20	99.73
06/05/2025	17:39:13.632	10		99.73
			10	99.73
			10	99.73
06/05/2025	17:39:13.001	41		99.67
			41	99.67
			41	99.67
06/05/2025	17:39:09.057	100		99.75
			100	99.75
			100	99.75
06/05/2025	17:38:48.620	4		99.66
			4	99.66
			4	99.66
06/05/2025	17:38:48.252	380		99.66
			380	99.66
			380	99.66
06/05/2025	17:38:47.693	25		99.72
			25	99.72
			25	99.72
06/05/2025	17:38:26.109	15		99.71
			15	99.71
			15	99.71
06/05/2025	17:38:04.916	1		99.68
			1	99.68
			1	99.68
06/05/2025	17:38:04.517	5		99.62
			5	99.62
			5	99.62
06/05/2025	17:37:45.202	250		99.60
			250	99.60
			250	99.60
06/05/2025	17:37:28.625	20		99.66
			20	99.66
			20	99.66
06/05/2025	17:37:11.922	5		99.69
			5	99.69
			5	99.69
06/05/2025	17:37:10.849	5		99.70
			5	99.70
			5	99.70
06/05/2025	17:37:08.805	10		99.64
			10	99.64
			10	99.64
06/05/2025	17:37:01.425	1		99.75
			1	99.75
			1	99.75
06/05/2025	17:36:58.188	25		99.74
			25	99.74
			25	99.74
06/05/2025	17:36:18.152	10		99.69
			10	99.69
			10	99.69

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: 1 640.50
Ask: 1 642.00
Volume: 143 845
-0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 20:02:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice