Tradegate Exchange

Nvidia Corp.

3280

2881

103.62

Date	Time	Volume	Order Volume	Price
09/05/2025	21:54:05.734	27		103.62
			27	103.62
			27	103.62
09/05/2025	21:53:44.815	20		103.64
			20	103.64
			20	103.64
09/05/2025	21:53:03.927	20		103.70
			20	103.70
			18	103.70
			2	103.70
09/05/2025	21:51:31.260	86		103.70
			86	103.70
			86	103.70
09/05/2025	21:50:51.107	40		103.70
			40	103.70
			40	103.70
09/05/2025	21:50:27.044	300		103.78
			300	103.78
			300	103.78
09/05/2025	21:50:22.262	25		103.76
			25	103.76
			25	103.76
09/05/2025	21:50:08.964	15		103.86
			15	103.86
			15	103.86
09/05/2025	21:50:04.277	930		103.80
			930	103.80
			930	103.80
09/05/2025	21:50:01.057	241		103.76
			241	103.76
			241	103.76
09/05/2025	21:50:00.243	300		103.70
			300	103.70
			300	103.70
09/05/2025	21:48:49.264	58		103.56
			58	103.56
			58	103.56
09/05/2025	21:45:56.018	210		103.58
			210	103.58
			210	103.58
09/05/2025	21:45:46.491	300		103.58
			8	103.58
			292	103.58
			300	103.58
09/05/2025	21:45:32.096	50		103.60
			50	103.60
			50	103.60
09/05/2025	21:44:49.066	6		103.74
			6	103.74
			6	103.74
09/05/2025	21:44:46.583	36		103.72
			36	103.72
			36	103.72
09/05/2025	21:42:56.282	17		103.76
			17	103.76
			17	103.76
09/05/2025	21:42:29.690	120		103.72
			120	103.72
			120	103.72
09/05/2025	21:42:23.708	10		103.72
			10	103.72
			10	103.72
09/05/2025	21:41:44.381	47		103.64
			47	103.64
			47	103.64
09/05/2025	21:41:35.795	2		103.68
			2	103.68
			2	103.68
09/05/2025	21:41:22.333	100		103.70
			100	103.70
			100	103.70
09/05/2025	21:40:39.137	10		103.74
			10	103.74
			10	103.74
09/05/2025	21:40:32.663	9		103.66
			9	103.66
			9	103.66
09/05/2025	21:39:42.853	300		103.62
			300	103.62
			300	103.62
09/05/2025	21:39:35.592	100		103.60
			100	103.60
			100	103.60
09/05/2025	21:37:24.462	20		103.70
			20	103.70
			20	103.70
09/05/2025	21:36:46.624	50		103.70
			50	103.70
			50	103.70
09/05/2025	21:36:35.518	25		103.70
			25	103.70
			25	103.70
09/05/2025	21:36:07.700	50		103.66
			50	103.66
			50	103.66
09/05/2025	21:36:02.747	10		103.72
			10	103.72
			10	103.72
09/05/2025	21:34:39.386	100		103.64
			100	103.64
			100	103.64
09/05/2025	21:33:36.837	15		103.72
			15	103.72
			15	103.72
09/05/2025	21:33:01.434	57		103.54
			57	103.54
			57	103.54
09/05/2025	21:32:13.967	536		103.50
			536	103.50
			536	103.50
09/05/2025	21:31:44.699	30		103.50
			30	103.50
			30	103.50
09/05/2025	21:31:09.322	10		103.60
			10	103.60
			10	103.60
09/05/2025	21:31:08.661	230		103.56
			230	103.56
			230	103.56
09/05/2025	21:30:44.532	35		103.58
			35	103.58
			35	103.58
09/05/2025	21:28:29.819	10		103.70
			10	103.70
			10	103.70
09/05/2025	21:28:26.699	30		103.76
			30	103.76
			30	103.76
09/05/2025	21:28:09.982	9		103.70
			9	103.70
			9	103.70
09/05/2025	21:27:50.389	192		103.74
			192	103.74
			192	103.74
09/05/2025	21:27:41.490	10		103.80
			10	103.80
			10	103.80
09/05/2025	21:26:31.479	5		103.78
			5	103.78
			5	103.78
09/05/2025	21:26:03.421	98		103.68
			58	103.68
			98	103.68
			40	103.68
09/05/2025	21:23:49.739	5		103.66
			5	103.66
			5	103.66
09/05/2025	21:23:00.669	20		103.56
			20	103.56
			20	103.56
09/05/2025	21:21:41.380	10		103.54
			10	103.54
			10	103.54
09/05/2025	21:21:25.581	3		103.60
			3	103.60
			3	103.60
09/05/2025	21:20:52.916	5		103.74
			5	103.74
			5	103.74
09/05/2025	21:20:32.442	40		103.68
			40	103.68
			40	103.68
09/05/2025	21:20:27.038	13		103.72
			13	103.72
			13	103.72
09/05/2025	21:18:42.528	40		103.60
			40	103.60
			40	103.60
09/05/2025	21:18:01.534	25		103.66
			25	103.66
			25	103.66
09/05/2025	21:17:52.012	20		103.66
			20	103.66
			20	103.66
09/05/2025	21:17:51.892	96		103.66
			96	103.66
			92	103.66
			4	103.66
09/05/2025	21:17:11.398	40		103.62
			40	103.62
			40	103.62
09/05/2025	21:16:34.298	2		103.62
			2	103.62
			2	103.62
09/05/2025	21:16:07.466	12		103.60
			12	103.60
			12	103.60
09/05/2025	21:13:43.604	270		103.62
			270	103.62
			270	103.62
09/05/2025	21:11:55.840	20		103.64
			20	103.64
			20	103.64
09/05/2025	21:11:21.253	25		103.64
			25	103.64
			25	103.64
09/05/2025	21:10:16.595	600		103.70
			499	103.70
			101	103.70
			600	103.70
09/05/2025	21:09:52.683	1		103.66
			1	103.66
			1	103.66
09/05/2025	21:09:41.219	100		103.68
			100	103.68
			100	103.68
09/05/2025	21:09:01.001	535		103.64
			535	103.64
			535	103.64
09/05/2025	21:08:53.482	128		103.66
			128	103.66
			128	103.66
09/05/2025	21:08:08.052	8		103.54
			8	103.54
			8	103.54
09/05/2025	21:07:35.321	200		103.46
			200	103.46
			200	103.46
09/05/2025	21:06:21.015	101		103.48
			101	103.48
			101	103.48
09/05/2025	21:06:18.513	100		103.44
			100	103.44
			100	103.44
09/05/2025	21:06:15.264	930		103.52
			930	103.52
			930	103.52
09/05/2025	21:04:39.828	290		103.54
			290	103.54
			290	103.54
09/05/2025	21:03:43.740	700		103.54
			700	103.54
			700	103.54
09/05/2025	21:03:21.521	20		103.52
			20	103.52
			20	103.52
09/05/2025	21:01:54.644	5		103.52
			5	103.52
			5	103.52
09/05/2025	21:00:11.756	1		103.60
			1	103.60
			1	103.60
09/05/2025	20:59:38.769	3		103.58
			3	103.58
			3	103.58
09/05/2025	20:59:07.555	2		103.58
			2	103.58
			2	103.58
09/05/2025	20:58:59.107	145		103.54
			145	103.54
			145	103.54
09/05/2025	20:58:51.449	30		103.54
			30	103.54
			30	103.54
09/05/2025	20:58:17.189	10		103.60
			10	103.60
			10	103.60
09/05/2025	20:57:41.426	33		103.54
			33	103.54
			33	103.54
09/05/2025	20:57:04.583	1		103.58
			1	103.58
			1	103.58
09/05/2025	20:56:36.297	50		103.56
			50	103.56
			50	103.56
09/05/2025	20:56:13.646	25		103.56
			25	103.56
			25	103.56
09/05/2025	20:54:56.451	7		103.52
			7	103.52
			7	103.52
09/05/2025	20:54:48.591	5		103.52
			5	103.52
			5	103.52
09/05/2025	20:54:46.172	40		103.54
			40	103.54
			40	103.54
09/05/2025	20:53:50.299	5		103.56
			5	103.56
			5	103.56
09/05/2025	20:51:56.398	17		103.62
			17	103.62
			17	103.62
09/05/2025	20:51:43.134	96		103.58
			96	103.58
			96	103.58
09/05/2025	20:51:32.313	22		103.62
			22	103.62
			22	103.62
09/05/2025	20:51:22.796	300		103.60
			300	103.60
			300	103.60
09/05/2025	20:50:48.501	2		103.60
			2	103.60
			2	103.60
09/05/2025	20:50:41.717	40		103.60
			40	103.60
			40	103.60
09/05/2025	20:50:25.387	75		103.62
			75	103.62
			75	103.62
09/05/2025	20:50:21.507	3		103.60
			3	103.60
			3	103.60
09/05/2025	20:50:06.613	1		103.62
			1	103.62
			1	103.62
09/05/2025	20:50:05.875	193		103.56
			193	103.56
			193	103.56
09/05/2025	20:50:02.880	1		103.62
			1	103.62
			1	103.62
09/05/2025	20:49:18.406	1		103.60
			1	103.60
			1	103.60
09/05/2025	20:49:12.565	1		103.62
			1	103.62
			1	103.62
09/05/2025	20:49:06.020	3		103.56
			3	103.56
			3	103.56
09/05/2025	20:48:41.475	2		103.56
			2	103.56
			2	103.56
09/05/2025	20:47:27.884	54		103.52
			54	103.52
			54	103.52
09/05/2025	20:46:46.149	22		103.50
			22	103.50
			22	103.50
09/05/2025	20:44:11.582	5		103.60
			5	103.60
			5	103.60
09/05/2025	20:43:40.297	20		103.54
			20	103.54
			20	103.54
09/05/2025	20:42:09.746	100		103.60
			100	103.60
			100	103.60
09/05/2025	20:41:25.922	10		103.58
			10	103.58
			10	103.58
09/05/2025	20:40:33.154	5		103.60
			5	103.60
			5	103.60
09/05/2025	20:39:58.025	1		103.60
			1	103.60
			1	103.60
09/05/2025	20:39:13.448	18		103.62
			18	103.62
			18	103.62
09/05/2025	20:36:59.716	50		103.54
			50	103.54
			50	103.54
09/05/2025	20:36:50.374	36		103.58
			36	103.58
			36	103.58
09/05/2025	20:36:25.426	500		103.48
			500	103.48
			500	103.48
09/05/2025	20:36:10.773	4		103.50
			4	103.50
			4	103.50
09/05/2025	20:35:27.020	1		103.54
			1	103.54
			1	103.54
09/05/2025	20:35:25.875	50		103.60
			50	103.60
			50	103.60
09/05/2025	20:35:21.568	21		103.54
			21	103.54
			21	103.54
09/05/2025	20:35:03.771	3		103.68
			3	103.68
			3	103.68
09/05/2025	20:35:02.166	2		103.66
			2	103.66
			2	103.66
09/05/2025	20:34:35.400	1		103.66
			1	103.66
			1	103.66
09/05/2025	20:34:26.661	6		103.62
			6	103.62
			6	103.62
09/05/2025	20:33:10.046	10		103.64
			10	103.64
			10	103.64
09/05/2025	20:31:46.665	8		103.58
			8	103.58
			8	103.58
09/05/2025	20:31:26.085	860		103.50
			535	103.50
			860	103.50
			325	103.50
09/05/2025	20:30:44.951	10		103.56
			10	103.56
			10	103.56
09/05/2025	20:30:16.515	5		103.56
			5	103.56
			5	103.56
09/05/2025	20:30:00.212	5		103.56
			5	103.56
			5	103.56
09/05/2025	20:29:46.811	140		103.52
			140	103.52
			140	103.52
09/05/2025	20:29:08.268	1		103.54
			1	103.54
			1	103.54
09/05/2025	20:28:03.209	1		103.62
			1	103.62
			1	103.62
09/05/2025	20:27:41.373	45		103.58
			45	103.58
			45	103.58
09/05/2025	20:27:22.659	1		103.62
			1	103.62
			1	103.62
09/05/2025	20:27:20.239	20		103.62
			20	103.62
			20	103.62
09/05/2025	20:26:17.430	3		103.54
			3	103.54
			3	103.54
09/05/2025	20:26:02.771	100		103.62
			100	103.62
			100	103.62
09/05/2025	20:24:30.844	1		103.58
			1	103.58
			1	103.58
09/05/2025	20:24:25.079	1		103.54
			1	103.54
			1	103.54
09/05/2025	20:24:17.669	30		103.56
			30	103.56
			30	103.56
09/05/2025	20:24:15.819	2		103.58
			2	103.58
			2	103.58
09/05/2025	20:21:58.387	4		103.52
			4	103.52
			4	103.52
09/05/2025	20:21:50.276	3		103.52
			3	103.52
			3	103.52
09/05/2025	20:21:41.720	6		103.54
			6	103.54
			6	103.54
09/05/2025	20:20:32.965	7		103.58
			7	103.58
			7	103.58
09/05/2025	20:20:27.867	50		103.60
			50	103.60
			50	103.60
09/05/2025	20:20:08.391	100		103.56
			100	103.56
			100	103.56
09/05/2025	20:18:46.064	2		103.44
			2	103.44
			2	103.44
09/05/2025	20:18:22.588	12		103.52
			12	103.52
			12	103.52
09/05/2025	20:18:20.468	1		103.42
			1	103.42
			1	103.42
09/05/2025	20:18:12.175	1		103.44
			1	103.44
			1	103.44
09/05/2025	20:18:09.810	10		103.50
			10	103.50
			10	103.50
09/05/2025	20:17:40.396	50		103.48
			50	103.48
			50	103.48
09/05/2025	20:17:36.862	65		103.48
			65	103.48
			65	103.48
09/05/2025	20:17:29.678	1		103.50
			1	103.50
			1	103.50
09/05/2025	20:16:17.514	10		103.66
			10	103.66
			10	103.66
09/05/2025	20:16:15.522	8		103.72
			8	103.72
			8	103.72
09/05/2025	20:15:43.644	3		103.64
			3	103.64
			3	103.64
09/05/2025	20:15:43.116	1		103.70
			1	103.70
			1	103.70
09/05/2025	20:15:42.172	19		103.70
			19	103.70
			19	103.70
09/05/2025	20:14:41.661	33		103.66
			33	103.66
			33	103.66
09/05/2025	20:13:33.800	10		103.70
			10	103.70
			10	103.70
09/05/2025	20:13:10.755	10		103.64
			10	103.64
			10	103.64
09/05/2025	20:12:45.004	20		103.68
			20	103.68
			5	103.68
			15	103.68
09/05/2025	20:12:38.718	1		103.66
			1	103.66
			1	103.66
09/05/2025	20:11:59.236	1		103.66
			1	103.66
			1	103.66
09/05/2025	20:11:20.994	10		103.60
			10	103.60
			10	103.60
09/05/2025	20:10:32.386	15		103.64
			15	103.64
			15	103.64
09/05/2025	20:10:02.399	2		103.58
			2	103.58
			2	103.58
09/05/2025	20:09:59.459	8		103.66
			8	103.66
			8	103.66
09/05/2025	20:09:56.060	3		103.60
			3	103.60
			3	103.60
09/05/2025	20:06:46.019	5		103.78
			5	103.78
			5	103.78
09/05/2025	20:06:35.592	60		103.76
			16	103.76
			60	103.76
			44	103.76
09/05/2025	20:06:28.735	2		103.76
			2	103.76
			2	103.76
09/05/2025	20:05:28.655	1		103.60
			1	103.60
			1	103.60
09/05/2025	20:05:21.863	10		103.62
			10	103.62
			10	103.62
09/05/2025	20:04:49.774	3		103.62
			3	103.62
			3	103.62
09/05/2025	20:04:48.502	1		103.64
			1	103.64
			1	103.64
09/05/2025	20:04:08.661	1		103.62
			1	103.62
			1	103.62
09/05/2025	20:03:37.284	145		103.62
			145	103.62
			145	103.62
09/05/2025	20:03:31.618	900		103.52
			900	103.52
			900	103.52
09/05/2025	20:03:23.000	4		103.54
			4	103.54
			4	103.54
09/05/2025	20:03:11.186	6		103.54
			6	103.54
			6	103.54
09/05/2025	20:02:17.690	48		103.64
			48	103.64
			48	103.64
09/05/2025	20:01:40.455	60		103.68
			60	103.68
			60	103.68
09/05/2025	20:01:15.280	8		103.64
			8	103.64
			8	103.64
09/05/2025	20:00:56.877	30		103.64
			30	103.64
			30	103.64
09/05/2025	20:00:26.749	9		103.64
			9	103.64
			9	103.64
09/05/2025	20:00:08.443	11		103.64
			11	103.64
			11	103.64
09/05/2025	19:59:40.451	1		103.68
			1	103.68
			1	103.68
09/05/2025	19:59:26.259	3		103.60
			3	103.60
			3	103.60
09/05/2025	19:58:58.055	10		103.64
			10	103.64
			10	103.64
09/05/2025	19:58:38.161	3		103.64
			3	103.64
			3	103.64
09/05/2025	19:58:25.714	200		103.72
			200	103.72
			200	103.72
09/05/2025	19:58:21.659	100		103.64
			100	103.64
			100	103.64
09/05/2025	19:58:09.655	12		103.58
			12	103.58
			12	103.58
09/05/2025	19:57:57.108	1		103.64
			1	103.64
			1	103.64
09/05/2025	19:57:47.343	2		103.58
			2	103.58
			2	103.58
09/05/2025	19:57:44.694	5		103.62
			5	103.62
			5	103.62
09/05/2025	19:57:34.870	920		103.60
			920	103.60
			920	103.60
09/05/2025	19:57:34.714	985		103.60
			535	103.60
			985	103.60
			450	103.60
09/05/2025	19:57:16.751	1		103.56
			1	103.56
			1	103.56
09/05/2025	19:57:05.606	1 265		103.50
			1 265	103.50
			1 265	103.50
09/05/2025	19:56:59.196	30		103.46
			30	103.46
			30	103.46
09/05/2025	19:56:07.511	1		103.44
			1	103.44
			1	103.44
09/05/2025	19:54:22.998	3		103.42
			3	103.42
			3	103.42
09/05/2025	19:54:06.724	2		103.44
			2	103.44
			2	103.44
09/05/2025	19:54:04.867	38		103.44
			38	103.44
			38	103.44
09/05/2025	19:53:17.633	31		103.38
			31	103.38
			31	103.38
09/05/2025	19:53:10.281	1		103.32
			1	103.32
			1	103.32
09/05/2025	19:53:05.452	30		103.40
			30	103.40
			30	103.40
09/05/2025	19:53:04.749	1		103.40
			1	103.40
			1	103.40
09/05/2025	19:52:57.173	10		103.38
			10	103.38
			10	103.38
09/05/2025	19:52:50.576	15		103.38
			15	103.38
			15	103.38
09/05/2025	19:52:01.848	35		103.36
			35	103.36
			35	103.36
09/05/2025	19:48:40.072	220		103.44
			220	103.44
			220	103.44
09/05/2025	19:48:19.750	1		103.46
			1	103.46
			1	103.46
09/05/2025	19:48:15.572	15		103.44
			15	103.44
			15	103.44
09/05/2025	19:48:11.238	100		103.44
			100	103.44
			100	103.44
09/05/2025	19:47:41.407	1		103.46
			1	103.46
			1	103.46
09/05/2025	19:47:20.173	12		103.42
			12	103.42
			12	103.42
09/05/2025	19:46:47.592	30		103.40
			30	103.40
			30	103.40
09/05/2025	19:46:15.240	6		103.40
			6	103.40
			6	103.40
09/05/2025	19:46:03.516	7		103.46
			7	103.46
			7	103.46
09/05/2025	19:45:58.713	5		103.44
			5	103.44
			5	103.44
09/05/2025	19:44:56.583	13		103.44
			13	103.44
			13	103.44
09/05/2025	19:44:51.379	500		103.44
			500	103.44
			500	103.44
09/05/2025	19:44:01.232	134		103.42
			134	103.42
			134	103.42
09/05/2025	19:43:02.924	10		103.42
			10	103.42
			10	103.42
09/05/2025	19:42:07.716	50		103.46
			50	103.46
			50	103.46
09/05/2025	19:42:04.565	5		103.46
			5	103.46
			5	103.46
09/05/2025	19:41:21.291	46		103.46
			46	103.46
			46	103.46
09/05/2025	19:40:41.671	3		103.40
			3	103.40
			3	103.40
09/05/2025	19:40:10.153	100		103.40
			100	103.40
			100	103.40
09/05/2025	19:38:57.184	100		103.42
			100	103.42
			100	103.42
09/05/2025	19:37:46.674	50		103.40
			50	103.40
			50	103.40
09/05/2025	19:37:02.178	10		103.42
			10	103.42
			10	103.42
09/05/2025	19:36:56.382	100		103.44
			100	103.44
			100	103.44
09/05/2025	19:35:48.369	3		103.32
			3	103.32
			3	103.32
09/05/2025	19:35:46.960	2		103.38
			2	103.38
			2	103.38
09/05/2025	19:35:16.465	6		103.30
			6	103.30
			6	103.30
09/05/2025	19:35:05.931	35		103.32
			35	103.32
			35	103.32
09/05/2025	19:34:41.841	1		103.24
			1	103.24
			1	103.24
09/05/2025	19:34:37.731	259		103.24
			259	103.24
			259	103.24
09/05/2025	19:34:11.381	50		103.20
			50	103.20
			50	103.20
09/05/2025	19:32:41.220	100		103.28
			100	103.28
			100	103.28
09/05/2025	19:31:43.103	10		103.34
			10	103.34
			10	103.34
09/05/2025	19:30:58.412	13		103.28
			13	103.28
			13	103.28
09/05/2025	19:30:53.147	535		103.36
			535	103.36
			535	103.36
09/05/2025	19:30:15.613	48		103.44
			48	103.44
			48	103.44
09/05/2025	19:30:14.415	100		103.38
			100	103.38
			100	103.38
09/05/2025	19:30:10.334	30		103.42
			30	103.42
			30	103.42
09/05/2025	19:27:21.814	5		103.56
			5	103.56
			5	103.56
09/05/2025	19:26:57.203	11		103.58
			11	103.58
			11	103.58
09/05/2025	19:26:20.543	4		103.56
			4	103.56
			4	103.56
09/05/2025	19:26:11.689	30		103.56
			9	103.56
			21	103.56
			30	103.56
09/05/2025	19:25:58.739	30		103.50
			30	103.50
			30	103.50
09/05/2025	19:25:34.742	60		103.54
			60	103.54
			60	103.54
09/05/2025	19:25:30.751	10		103.50
			10	103.50
			10	103.50
09/05/2025	19:24:58.140	106		103.54
			106	103.54
			106	103.54
09/05/2025	19:24:32.131	12		103.46
			12	103.46
			12	103.46
09/05/2025	19:24:20.977	10		103.42
			10	103.42
			10	103.42
09/05/2025	19:23:18.884	534		103.50
			534	103.50
			534	103.50
09/05/2025	19:23:06.727	15		103.46
			15	103.46
			15	103.46
09/05/2025	19:22:30.149	100		103.20
			100	103.20
			100	103.20
09/05/2025	19:22:29.819	700		103.22
			700	103.22
			700	103.22
09/05/2025	19:22:26.083	5		103.50
			5	103.50
			5	103.50
09/05/2025	19:21:17.261	20		103.42
			20	103.42
			20	103.42
09/05/2025	19:21:03.791	1		103.42
			1	103.42
			1	103.42
09/05/2025	19:20:53.732	100		103.44
			100	103.44
			100	103.44
09/05/2025	19:20:51.999	20		103.44
			20	103.44
			20	103.44
09/05/2025	19:20:36.276	10		103.44
			10	103.44
			10	103.44
09/05/2025	19:20:13.976	3		103.40
			3	103.40
			3	103.40
09/05/2025	19:18:50.241	35		103.38
			35	103.38
			35	103.38
09/05/2025	19:15:13.289	4		103.34
			4	103.34
			4	103.34
09/05/2025	19:14:34.263	41		103.32
			41	103.32
			41	103.32
09/05/2025	19:11:53.084	140		103.42
			140	103.42
			140	103.42
09/05/2025	19:11:24.759	2		103.48
			2	103.48
			2	103.48
09/05/2025	19:08:48.560	50		103.30
			50	103.30
			50	103.30
09/05/2025	19:08:20.772	5		103.32
			5	103.32
			5	103.32
09/05/2025	19:07:40.059	85		103.28
			85	103.28
			85	103.28
09/05/2025	19:05:45.074	850		103.24
			850	103.24
			850	103.24
09/05/2025	19:05:29.224	13		103.26
			13	103.26
			13	103.26
09/05/2025	19:05:18.488	3		103.30
			3	103.30
			3	103.30
09/05/2025	19:05:07.049	1		103.30
			1	103.30
			1	103.30
09/05/2025	19:03:45.588	18		103.38
			18	103.38
			18	103.38
09/05/2025	19:02:48.948	5		103.36
			5	103.36
			5	103.36
09/05/2025	19:02:11.648	25		103.32
			25	103.32
			25	103.32
09/05/2025	19:02:05.689	1		103.38
			1	103.38
			1	103.38
09/05/2025	19:01:51.455	1		103.32
			1	103.32
			1	103.32
09/05/2025	19:01:42.918	6		103.34
			6	103.34
			6	103.34
09/05/2025	18:59:55.373	3		103.30
			3	103.30
			3	103.30
09/05/2025	18:59:41.952	10		103.38
			10	103.38
			10	103.38
09/05/2025	18:58:38.712	20		103.24
			20	103.24
			20	103.24
09/05/2025	18:58:38.217	33		103.30
			33	103.30
			33	103.30
09/05/2025	18:58:13.065	2		103.36
			2	103.36
			2	103.36
09/05/2025	18:57:55.554	20		103.40
			20	103.40
			20	103.40
09/05/2025	18:57:34.772	20		103.38
			20	103.38
			20	103.38
09/05/2025	18:57:31.943	30		103.34
			30	103.34
			30	103.34
09/05/2025	18:57:18.153	60		103.30
			60	103.30
			60	103.30
09/05/2025	18:56:19.818	1		103.38
			1	103.38
			1	103.38
09/05/2025	18:56:02.858	9		103.38
			9	103.38
			9	103.38
09/05/2025	18:55:07.868	8		103.44
			8	103.44
			8	103.44
09/05/2025	18:55:07.366	15		103.38
			15	103.38
			15	103.38
09/05/2025	18:54:24.948	30		103.22
			30	103.22
			30	103.22
09/05/2025	18:53:16.892	4		103.24
			4	103.24
			4	103.24
09/05/2025	18:52:18.361	1		103.16
			1	103.16
			1	103.16
09/05/2025	18:51:37.515	1		103.26
			1	103.26
			1	103.26
09/05/2025	18:50:55.853	1		103.16
			1	103.16
			1	103.16
09/05/2025	18:50:55.749	1		103.22
			1	103.22
			1	103.22
09/05/2025	18:50:43.987	15		103.22
			15	103.22
			15	103.22
09/05/2025	18:50:42.946	25		103.22
			25	103.22
			25	103.22
09/05/2025	18:49:52.862	1		103.14
			1	103.14
			1	103.14
09/05/2025	18:49:49.841	1		103.14
			1	103.14
			1	103.14
09/05/2025	18:49:47.825	100		103.20
			100	103.20
			100	103.20
09/05/2025	18:49:43.524	20		103.20
			20	103.20
			20	103.20
09/05/2025	18:48:50.107	10		103.32
			10	103.32
			10	103.32
09/05/2025	18:48:19.203	10		103.30
			10	103.30
			10	103.30
09/05/2025	18:47:35.704	30		103.28
			30	103.28
			30	103.28
09/05/2025	18:47:30.675	4		103.30
			4	103.30
			4	103.30
09/05/2025	18:47:20.712	12		103.36
			12	103.36
			12	103.36
09/05/2025	18:47:17.287	1		103.38
			1	103.38
			1	103.38
09/05/2025	18:47:08.633	2		103.34
			2	103.34
			2	103.34
09/05/2025	18:46:37.733	1		103.36
			1	103.36
			1	103.36
09/05/2025	18:45:51.351	9		103.30
			9	103.30
			9	103.30
09/05/2025	18:44:55.682	100		103.46
			100	103.46
			100	103.46

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: 1 695.50
Ask: 1 698.00
Volume: 108 802
-0.50%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 21:54:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice