Tradegate Exchange

Nvidia Corp.

2884

2137

145.74

Date	Time	Volume	Order Volume	Price
02/09/2025	16:17:18.840	1		145.74
			1	145.74
			1	145.74
02/09/2025	16:17:14.810	200		145.64
			200	145.64
			200	145.64
02/09/2025	16:17:02.946	1		145.70
			1	145.70
			1	145.70
02/09/2025	16:17:01.441	35		145.72
			35	145.72
			35	145.72
02/09/2025	16:17:01.068	58		145.68
			58	145.68
			58	145.68
02/09/2025	16:16:54.091	2		145.66
			2	145.66
			2	145.66
02/09/2025	16:16:49.262	10		145.62
			10	145.62
			10	145.62
02/09/2025	16:16:48.534	3		145.66
			3	145.66
			3	145.66
02/09/2025	16:16:28.655	2		145.50
			2	145.50
			2	145.50
02/09/2025	16:16:13.368	18		145.66
			18	145.66
			18	145.66
02/09/2025	16:16:02.594	35		145.60
			35	145.60
			35	145.60
02/09/2025	16:15:53.231	3		145.68
			3	145.68
			3	145.68
02/09/2025	16:15:49.716	166		145.62
			166	145.62
			166	145.62
02/09/2025	16:15:26.386	1		145.84
			1	145.84
			1	145.84
02/09/2025	16:15:21.860	3		145.88
			3	145.88
			3	145.88
02/09/2025	16:14:52.791	1		145.86
			1	145.86
			1	145.86
02/09/2025	16:14:48.421	3		145.96
			3	145.96
			3	145.96
02/09/2025	16:14:43.719	350		145.88
			350	145.88
			350	145.88
02/09/2025	16:14:30.309	500		145.80
			500	145.80
			500	145.80
02/09/2025	16:13:54.243	2		145.88
			2	145.88
			2	145.88
02/09/2025	16:13:36.995	25		145.96
			25	145.96
			25	145.96
02/09/2025	16:13:31.849	3		146.00
			3	146.00
			3	146.00
02/09/2025	16:13:29.744	15		145.96
			15	145.96
			15	145.96
02/09/2025	16:13:21.028	21		146.00
			21	146.00
			21	146.00
02/09/2025	16:13:18.796	30		146.16
			30	146.16
			30	146.16
02/09/2025	16:13:15.494	20		146.06
			20	146.06
			20	146.06
02/09/2025	16:13:10.468	60		146.10
			60	146.10
			60	146.10
02/09/2025	16:13:02.132	3		145.98
			3	145.98
			3	145.98
02/09/2025	16:12:56.812	4		146.12
			4	146.12
			4	146.12
02/09/2025	16:12:56.500	1		146.12
			1	146.12
			1	146.12
02/09/2025	16:12:51.073	50		146.10
			50	146.10
			50	146.10
02/09/2025	16:12:49.239	685		146.10
			685	146.10
			685	146.10
02/09/2025	16:12:43.634	20		146.12
			20	146.12
			20	146.12
02/09/2025	16:12:34.566	2		146.18
			2	146.18
			2	146.18
02/09/2025	16:12:04.384	3		145.94
			3	145.94
			3	145.94
02/09/2025	16:11:46.038	7		145.94
			7	145.94
			7	145.94
02/09/2025	16:11:42.278	100		145.92
			100	145.92
			100	145.92
02/09/2025	16:11:41.232	17		145.94
			17	145.94
			17	145.94
02/09/2025	16:11:34.115	7		146.12
			7	146.12
			7	146.12
02/09/2025	16:11:33.614	3		146.06
			3	146.06
			3	146.06
02/09/2025	16:11:06.334	70		145.94
			70	145.94
			70	145.94
02/09/2025	16:10:30.633	305		145.90
			305	145.90
			305	145.90
02/09/2025	16:09:57.522	150		145.76
			150	145.76
			150	145.76
02/09/2025	16:09:49.600	4		145.68
			4	145.68
			4	145.68
02/09/2025	16:09:33.924	3		145.62
			3	145.62
			3	145.62
02/09/2025	16:09:33.821	35		145.68
			35	145.68
			35	145.68
02/09/2025	16:09:32.485	20		145.64
			20	145.64
			20	145.64
02/09/2025	16:09:16.313	1		145.78
			1	145.78
			1	145.78
02/09/2025	16:09:10.969	1		145.84
			1	145.84
			1	145.84
02/09/2025	16:09:00.812	35		145.74
			35	145.74
			35	145.74
02/09/2025	16:08:54.642	22		145.76
			22	145.76
			22	145.76
02/09/2025	16:08:39.824	35		145.88
			35	145.88
			35	145.88
02/09/2025	16:08:32.690	10		145.76
			10	145.76
			10	145.76
02/09/2025	16:08:23.017	100		146.04
			100	146.04
			100	146.04
02/09/2025	16:08:15.843	420		146.04
			420	146.04
			420	146.04
02/09/2025	16:08:10.908	3		146.10
			3	146.10
			3	146.10
02/09/2025	16:08:01.660	2		146.16
			2	146.16
			2	146.16
02/09/2025	16:07:43.312	20		146.14
			20	146.14
			20	146.14
02/09/2025	16:07:37.686	200		146.20
			200	146.20
			200	146.20
02/09/2025	16:07:10.471	5		146.08
			5	146.08
			5	146.08
02/09/2025	16:07:06.067	100		145.96
			100	145.96
			100	145.96
02/09/2025	16:07:05.961	123		146.00
			40	146.00
			123	146.00
			40	146.00
			40	146.00
			3	146.00
02/09/2025	16:07:05.018	1		146.02
			1	146.02
			1	146.02
02/09/2025	16:07:01.006	21		146.18
			21	146.18
			21	146.18
02/09/2025	16:06:41.093	50		146.32
			50	146.32
			50	146.32
02/09/2025	16:06:30.058	25		146.36
			25	146.36
			25	146.36
02/09/2025	16:06:10.718	20		146.22
			20	146.22
			20	146.22
02/09/2025	16:06:03.377	3		146.14
			3	146.14
			3	146.14
02/09/2025	16:05:50.460	150		146.22
			150	146.22
			150	146.22
02/09/2025	16:05:43.417	10		146.26
			10	146.26
			10	146.26
02/09/2025	16:05:43.138	10		146.28
			10	146.28
			10	146.28
02/09/2025	16:05:38.986	18		146.40
			18	146.40
			18	146.40
02/09/2025	16:05:23.901	10		146.32
			10	146.32
			10	146.32
02/09/2025	16:05:20.989	14		146.38
			14	146.38
			14	146.38
02/09/2025	16:05:20.941	338		146.32
			338	146.32
			338	146.32
02/09/2025	16:05:14.838	10		146.38
			10	146.38
			10	146.38
02/09/2025	16:05:12.023	30		146.42
			30	146.42
			30	146.42
02/09/2025	16:05:03.617	5		146.46
			5	146.46
			5	146.46
02/09/2025	16:04:55.498	15		146.42
			15	146.42
			15	146.42
02/09/2025	16:04:55.065	9		146.42
			9	146.42
			9	146.42
02/09/2025	16:04:44.674	80		146.36
			80	146.36
			80	146.36
02/09/2025	16:04:33.460	50		146.40
			50	146.40
			50	146.40
02/09/2025	16:04:22.990	10		146.44
			10	146.44
			10	146.44
02/09/2025	16:04:20.635	10		146.50
			10	146.50
			10	146.50
02/09/2025	16:04:08.459	1		146.62
			1	146.62
			1	146.62
02/09/2025	16:04:06.489	10		146.64
			10	146.64
			10	146.64
02/09/2025	16:04:04.594	290		146.60
			290	146.60
			290	146.60
02/09/2025	16:04:04.461	15		146.66
			15	146.66
			15	146.66
02/09/2025	16:03:57.509	10		146.88
			10	146.88
			10	146.88
02/09/2025	16:03:40.968	100		146.78
			100	146.78
			100	146.78
02/09/2025	16:03:24.673	1 000		146.74
			1 000	146.74
			1 000	146.74
02/09/2025	16:03:02.897	20		146.56
			20	146.56
			20	146.56
02/09/2025	16:02:58.408	30		146.66
			30	146.66
			30	146.66
02/09/2025	16:02:50.051	15		146.74
			15	146.74
			15	146.74
02/09/2025	16:02:26.457	7		146.84
			7	146.84
			7	146.84
02/09/2025	16:02:15.935	410		146.76
			410	146.76
			410	146.76
02/09/2025	16:02:01.954	25		146.80
			25	146.80
			25	146.80
02/09/2025	16:02:01.804	11		146.88
			11	146.88
			11	146.88
02/09/2025	16:01:52.918	14		147.00
			14	147.00
			14	147.00
02/09/2025	16:01:49.017	250		147.02
			250	147.02
			250	147.02
02/09/2025	16:01:42.925	75		147.06
			75	147.06
			75	147.06
02/09/2025	16:01:23.169	340		147.08
			340	147.08
			340	147.08
02/09/2025	16:01:10.109	17		147.26
			17	147.26
			17	147.26
02/09/2025	16:01:05.724	30		147.16
			30	147.16
			30	147.16
02/09/2025	16:00:51.176	1		147.20
			1	147.20
			1	147.20
02/09/2025	16:00:18.166	661		147.22
			9	147.22
			1	147.22
			651	147.22
			661	147.22
02/09/2025	16:00:12.567	1 300		147.32
			1 300	147.32
			1 300	147.32
02/09/2025	16:00:02.402	12		147.36
			12	147.36
			12	147.36
02/09/2025	15:59:38.624	2		147.22
			2	147.22
			2	147.22
02/09/2025	15:59:21.188	3		147.26
			3	147.26
			3	147.26
02/09/2025	15:59:00.210	11		147.32
			11	147.32
			11	147.32
02/09/2025	15:59:00.146	15		147.26
			15	147.26
			15	147.26
02/09/2025	15:58:40.864	40		147.16
			40	147.16
			40	147.16
02/09/2025	15:58:40.699	21		147.14
			21	147.14
			21	147.14
02/09/2025	15:58:33.781	20		147.26
			20	147.26
			20	147.26
02/09/2025	15:58:12.435	14		147.26
			14	147.26
			14	147.26
02/09/2025	15:58:06.296	2		147.38
			2	147.38
			2	147.38
02/09/2025	15:57:49.475	30		147.12
			30	147.12
			30	147.12
02/09/2025	15:57:32.713	3		147.04
			3	147.04
			3	147.04
02/09/2025	15:57:32.630	7		147.08
			7	147.08
			7	147.08
02/09/2025	15:57:26.345	10		147.22
			10	147.22
			10	147.22
02/09/2025	15:57:21.125	1		147.26
			1	147.26
			1	147.26
02/09/2025	15:57:20.385	5		147.32
			5	147.32
			5	147.32
02/09/2025	15:57:07.354	38		147.32
			38	147.32
			38	147.32
02/09/2025	15:56:57.183	1		147.34
			1	147.34
			1	147.34
02/09/2025	15:56:34.825	100		147.26
			100	147.26
			100	147.26
02/09/2025	15:56:27.246	192		147.26
			192	147.26
			192	147.26
02/09/2025	15:56:02.357	17		147.48
			17	147.48
			17	147.48
02/09/2025	15:55:59.866	1 000		147.36
			1 000	147.36
			1 000	147.36
02/09/2025	15:55:55.482	10		147.34
			10	147.34
			10	147.34
02/09/2025	15:55:45.580	87		147.56
			87	147.56
			87	147.56
02/09/2025	15:55:45.394	9		147.50
			9	147.50
			9	147.50
02/09/2025	15:55:30.760	338		147.60
			338	147.60
			338	147.60
02/09/2025	15:55:22.222	6		147.52
			6	147.52
			6	147.52
02/09/2025	15:55:21.399	590		147.54
			590	147.54
			590	147.54
02/09/2025	15:55:20.990	25		147.60
			25	147.60
			25	147.60
02/09/2025	15:54:54.046	7		147.88
			7	147.88
			7	147.88
02/09/2025	15:54:43.523	4		147.86
			4	147.86
			4	147.86
02/09/2025	15:54:20.593	20		147.54
			20	147.54
			20	147.54
02/09/2025	15:54:19.517	10		147.68
			10	147.68
			10	147.68
02/09/2025	15:53:57.413	1		147.42
			1	147.42
			1	147.42
02/09/2025	15:53:53.760	70		147.36
			70	147.36
			70	147.36
02/09/2025	15:53:48.896	75		147.50
			75	147.50
			75	147.50
02/09/2025	15:53:47.236	2		147.68
			2	147.68
			2	147.68
02/09/2025	15:53:35.840	1		147.70
			1	147.70
			1	147.70
02/09/2025	15:53:20.098	1		147.80
			1	147.80
			1	147.80
02/09/2025	15:53:18.379	145		147.80
			145	147.80
			145	147.80
02/09/2025	15:53:05.948	6		147.66
			6	147.66
			6	147.66
02/09/2025	15:53:04.290	5		147.66
			5	147.66
			5	147.66
02/09/2025	15:53:02.926	20		147.64
			20	147.64
			20	147.64
02/09/2025	15:53:01.757	1		147.56
			1	147.56
			1	147.56
02/09/2025	15:52:43.323	125		147.74
			125	147.74
			125	147.74
02/09/2025	15:52:31.753	200		147.52
			200	147.52
			200	147.52
02/09/2025	15:52:26.351	1		147.58
			1	147.58
			1	147.58
02/09/2025	15:52:09.973	10		147.64
			10	147.64
			10	147.64
02/09/2025	15:52:02.853	180		147.72
			180	147.72
			180	147.72
02/09/2025	15:51:51.645	2		147.72
			2	147.72
			2	147.72
02/09/2025	15:51:41.906	150		147.84
			150	147.84
			150	147.84
02/09/2025	15:51:37.424	1 060		147.74
			1 060	147.74
			1 060	147.74
02/09/2025	15:51:37.275	14		147.80
			14	147.80
			14	147.80
02/09/2025	15:51:01.225	1 300		148.00
			65	148.00
			200	148.00
			80	148.00
			1 300	148.00
			955	148.00
02/09/2025	15:50:52.581	70		147.92
			70	147.92
			70	147.92
02/09/2025	15:50:43.638	400		147.90
			400	147.90
			400	147.90
02/09/2025	15:50:36.475	2		147.74
			2	147.74
			2	147.74
02/09/2025	15:50:22.742	4		147.58
			4	147.58
			4	147.58
02/09/2025	15:50:04.888	24		147.52
			24	147.52
			24	147.52
02/09/2025	15:50:04.278	40		147.44
			40	147.44
			40	147.44
02/09/2025	15:50:03.179	9		147.52
			9	147.52
			9	147.52
02/09/2025	15:50:01.181	5		147.46
			5	147.46
			5	147.46
02/09/2025	15:49:49.029	9		147.44
			9	147.44
			9	147.44
02/09/2025	15:49:37.672	100		147.34
			100	147.34
			100	147.34
02/09/2025	15:49:31.785	400		147.42
			400	147.42
			400	147.42
02/09/2025	15:49:19.844	3		147.42
			3	147.42
			3	147.42
02/09/2025	15:49:16.919	3		147.46
			3	147.46
			3	147.46
02/09/2025	15:49:11.928	27		147.48
			27	147.48
			27	147.48
02/09/2025	15:49:05.346	1		147.50
			1	147.50
			1	147.50
02/09/2025	15:48:36.678	68		147.60
			68	147.60
			68	147.60
02/09/2025	15:48:28.809	1		147.56
			1	147.56
			1	147.56
02/09/2025	15:48:24.216	35		147.44
			35	147.44
			35	147.44
02/09/2025	15:48:22.376	3		147.46
			3	147.46
			3	147.46
02/09/2025	15:48:22.296	30		147.52
			20	147.52
			10	147.52
			30	147.52
02/09/2025	15:48:21.173	60		147.48
			60	147.48
			60	147.48
02/09/2025	15:48:20.717	30		147.40
			30	147.40
			30	147.40
02/09/2025	15:47:55.403	4		147.02
			4	147.02
			4	147.02
02/09/2025	15:47:51.842	70		147.22
			70	147.22
			70	147.22
02/09/2025	15:47:40.653	120		147.20
			120	147.20
			120	147.20
02/09/2025	15:47:30.506	200		147.26
			200	147.26
			200	147.26
02/09/2025	15:47:29.664	3		147.20
			3	147.20
			3	147.20
02/09/2025	15:47:18.195	1		147.24
			1	147.24
			1	147.24
02/09/2025	15:47:13.044	40		147.18
			40	147.18
			40	147.18
02/09/2025	15:47:05.333	11		147.24
			11	147.24
			11	147.24
02/09/2025	15:46:55.549	14		147.06
			14	147.06
			14	147.06
02/09/2025	15:46:54.757	300		147.12
			300	147.12
			300	147.12
02/09/2025	15:46:52.766	450		147.12
			450	147.12
			450	147.12
02/09/2025	15:46:49.183	7		147.10
			7	147.10
			7	147.10
02/09/2025	15:46:46.701	68		147.06
			68	147.06
			68	147.06
02/09/2025	15:46:43.792	30		147.04
			30	147.04
			30	147.04
02/09/2025	15:46:35.519	400		147.14
			400	147.14
			400	147.14
02/09/2025	15:46:28.625	25		147.10
			25	147.10
			25	147.10
02/09/2025	15:46:09.285	157		147.00
			20	147.00
			157	147.00
			12	147.00
			5	147.00
			50	147.00
			59	147.00
			11	147.00
02/09/2025	15:46:09.162	50		146.90
			50	146.90
			50	146.90
02/09/2025	15:46:09.017	25		146.86
			25	146.86
			25	146.86
02/09/2025	15:46:07.301	300		146.84
			300	146.84
			300	146.84
02/09/2025	15:46:06.248	3		146.80
			3	146.80
			3	146.80
02/09/2025	15:46:06.048	6		146.84
			6	146.84
			6	146.84
02/09/2025	15:45:58.317	19		146.84
			19	146.84
			19	146.84
02/09/2025	15:45:57.997	1		146.84
			1	146.84
			1	146.84
02/09/2025	15:45:56.325	2		146.84
			2	146.84
			2	146.84
02/09/2025	15:45:51.560	100		146.78
			100	146.78
			100	146.78
02/09/2025	15:45:49.256	11		146.84
			11	146.84
			11	146.84
02/09/2025	15:45:49.096	270		146.78
			270	146.78
			270	146.78
02/09/2025	15:45:48.337	1		146.84
			1	146.84
			1	146.84
02/09/2025	15:45:15.851	1		146.78
			1	146.78
			1	146.78
02/09/2025	15:45:15.729	1		146.82
			1	146.82
			1	146.82
02/09/2025	15:45:14.455	10		146.84
			10	146.84
			10	146.84
02/09/2025	15:45:05.747	50		146.66
			50	146.66
			50	146.66
02/09/2025	15:44:37.312	590		146.72
			590	146.72
			590	146.72
02/09/2025	15:44:11.196	81		146.78
			81	146.78
			81	146.78
02/09/2025	15:44:10.296	4		146.84
			4	146.84
			4	146.84
02/09/2025	15:43:57.935	1		146.82
			1	146.82
			1	146.82
02/09/2025	15:43:54.583	78		146.72
			78	146.72
			78	146.72
02/09/2025	15:43:44.269	30		146.82
			30	146.82
			30	146.82
02/09/2025	15:43:24.051	7		146.76
			7	146.76
			7	146.76
02/09/2025	15:43:17.038	2		146.70
			2	146.70
			2	146.70
02/09/2025	15:43:15.842	1		146.74
			1	146.74
			1	146.74
02/09/2025	15:43:13.711	2		146.74
			2	146.74
			2	146.74
02/09/2025	15:42:58.695	8		146.68
			8	146.68
			8	146.68
02/09/2025	15:42:37.256	100		146.46
			100	146.46
			100	146.46
02/09/2025	15:42:23.072	1		146.42
			1	146.42
			1	146.42
02/09/2025	15:42:08.287	2		146.74
			2	146.74
			2	146.74
02/09/2025	15:42:03.126	400		146.64
			400	146.64
			400	146.64
02/09/2025	15:41:51.591	20		146.66
			20	146.66
			15	146.66
			5	146.66
02/09/2025	15:41:38.515	3		146.76
			3	146.76
			3	146.76
02/09/2025	15:41:24.232	205		146.46
			205	146.46
			205	146.46
02/09/2025	15:41:20.828	6		146.46
			6	146.46
			6	146.46
02/09/2025	15:41:08.355	20		146.42
			20	146.42
			20	146.42
02/09/2025	15:41:08.248	20		146.52
			20	146.52
			20	146.52
02/09/2025	15:41:02.100	4		146.40
			4	146.40
			4	146.40
02/09/2025	15:40:52.038	2		146.26
			2	146.26
			2	146.26
02/09/2025	15:40:50.731	1		146.28
			1	146.28
			1	146.28
02/09/2025	15:40:44.599	40		146.20
			40	146.20
			40	146.20
02/09/2025	15:40:39.065	1		146.28
			1	146.28
			1	146.28
02/09/2025	15:40:10.381	7		146.10
			7	146.10
			7	146.10
02/09/2025	15:40:00.842	3		146.04
			3	146.04
			3	146.04
02/09/2025	15:39:45.567	33		146.28
			33	146.28
			33	146.28
02/09/2025	15:39:45.446	150		146.26
			150	146.26
			150	146.26
02/09/2025	15:39:39.963	5		146.38
			5	146.38
			5	146.38
02/09/2025	15:39:33.796	10		146.54
			10	146.54
			10	146.54
02/09/2025	15:39:31.054	1		146.60
			1	146.60
			1	146.60
02/09/2025	15:39:29.770	15		146.54
			15	146.54
			15	146.54
02/09/2025	15:39:20.355	5		146.34
			5	146.34
			5	146.34
02/09/2025	15:39:19.688	305		146.34
			305	146.34
			300	146.34
			5	146.34
02/09/2025	15:39:15.469	30		146.40
			30	146.40
			30	146.40
02/09/2025	15:39:14.439	7		146.40
			7	146.40
			7	146.40
02/09/2025	15:38:55.894	2		146.56
			2	146.56
			2	146.56
02/09/2025	15:38:52.364	29		146.50
			29	146.50
			29	146.50
02/09/2025	15:38:46.977	365		146.44
			365	146.44
			365	146.44
02/09/2025	15:38:43.348	40		146.46
			40	146.46
			40	146.46
02/09/2025	15:38:42.915	200		146.40
			200	146.40
			120	146.40
			80	146.40
02/09/2025	15:38:38.696	2		146.30
			2	146.30
			2	146.30
02/09/2025	15:38:33.122	18		146.16
			18	146.16
			18	146.16
02/09/2025	15:38:18.819	20		146.24
			20	146.24
			20	146.24
02/09/2025	15:38:17.796	4		146.14
			4	146.14
			4	146.14
02/09/2025	15:37:55.365	15		146.16
			15	146.16
			15	146.16
02/09/2025	15:37:45.503	17		146.06
			17	146.06
			17	146.06
02/09/2025	15:37:17.647	1		146.10
			1	146.10
			1	146.10
02/09/2025	15:36:58.636	20		145.84
			20	145.84
			20	145.84
02/09/2025	15:36:58.357	100		145.80
			100	145.80
			100	145.80
02/09/2025	15:36:48.292	1		145.78
			1	145.78
			1	145.78
02/09/2025	15:36:42.297	2		145.84
			2	145.84
			2	145.84
02/09/2025	15:36:39.539	4		145.78
			4	145.78
			4	145.78
02/09/2025	15:36:37.456	15		145.72
			15	145.72
			15	145.72
02/09/2025	15:36:34.280	10		145.74
			10	145.74
			10	145.74
02/09/2025	15:36:32.676	8		145.70
			8	145.70
			8	145.70
02/09/2025	15:36:26.465	1		145.80
			1	145.80
			1	145.80
02/09/2025	15:36:22.690	10		145.90
			10	145.90
			10	145.90
02/09/2025	15:36:18.655	1		146.06
			1	146.06
			1	146.06
02/09/2025	15:36:10.202	143		146.04
			143	146.04
			143	146.04
02/09/2025	15:35:59.642	10		146.00
			10	146.00
			10	146.00
02/09/2025	15:35:45.602	50		146.22
			50	146.22
			50	146.22
02/09/2025	15:35:44.945	200		146.22
			200	146.22
			200	146.22
02/09/2025	15:35:40.797	6		146.20
			6	146.20
			6	146.20
02/09/2025	15:35:35.318	1		146.16
			1	146.16
			1	146.16
02/09/2025	15:35:31.446	3		146.06
			3	146.06
			3	146.06
02/09/2025	15:35:23.962	15		146.10
			15	146.10
			15	146.10
02/09/2025	15:35:23.844	10		146.00
			10	146.00
			10	146.00
02/09/2025	15:35:21.889	1		146.00
			1	146.00
			1	146.00
02/09/2025	15:35:12.935	7		145.96
			7	145.96
			7	145.96
02/09/2025	15:35:02.272	1		145.90
			1	145.90
			1	145.90
02/09/2025	15:35:00.709	272		145.90
			272	145.90
			272	145.90
02/09/2025	15:34:49.533	6		145.92
			6	145.92
			6	145.92
02/09/2025	15:34:44.063	1		145.96
			1	145.96
			1	145.96
02/09/2025	15:34:41.647	2		146.08
			2	146.08
			2	146.08
02/09/2025	15:34:33.984	150		146.04
			150	146.04
			150	146.04
02/09/2025	15:34:15.123	100		145.86
			100	145.86
			100	145.86
02/09/2025	15:34:10.390	13		145.60
			13	145.60
			13	145.60
02/09/2025	15:34:10.118	4		145.56
			4	145.56
			4	145.56
02/09/2025	15:34:08.750	1		145.62
			1	145.62
			1	145.62
02/09/2025	15:33:46.199	21		145.38
			21	145.38
			21	145.38
02/09/2025	15:33:42.689	2		145.32
			2	145.32
			2	145.32
02/09/2025	15:33:39.879	35		145.32
			35	145.32
			35	145.32
02/09/2025	15:33:33.376	68		145.48
			68	145.48
			68	145.48
02/09/2025	15:33:31.622	10		145.58
			10	145.58
			10	145.58
02/09/2025	15:33:18.169	25		145.68
			25	145.68
			25	145.68
02/09/2025	15:33:10.489	1		145.92
			1	145.92
			1	145.92
02/09/2025	15:33:09.972	750		145.86
			750	145.86
			750	145.86
02/09/2025	15:33:09.844	34		145.86
			34	145.86
			34	145.86
02/09/2025	15:32:53.977	30		146.10
			30	146.10
			30	146.10
02/09/2025	15:32:51.844	3		146.10
			3	146.10
			3	146.10
02/09/2025	15:32:48.361	3		146.08
			3	146.08
			3	146.08
02/09/2025	15:32:47.888	300		146.04
			300	146.04
			300	146.04
02/09/2025	15:32:33.964	270		146.04
			270	146.04
			270	146.04
02/09/2025	15:32:32.561	5		145.90
			5	145.90
			5	145.90
02/09/2025	15:32:26.129	466		146.00
			417	146.00
			466	146.00
			49	146.00
02/09/2025	15:32:25.942	1 300		146.00
			1 300	146.00
			1 300	146.00
02/09/2025	15:32:25.291	115		145.98
			115	145.98
			115	145.98
02/09/2025	15:32:16.364	2		145.84
			2	145.84
			2	145.84
02/09/2025	15:32:16.218	40		145.84
			40	145.84
			40	145.84
02/09/2025	15:32:11.133	35		145.92
			35	145.92
			35	145.92
02/09/2025	15:32:07.855	440		145.78
			440	145.78
			440	145.78
02/09/2025	15:32:05.103	1		145.70
			1	145.70
			1	145.70
02/09/2025	15:31:58.146	2		145.84
			2	145.84
			2	145.84
02/09/2025	15:31:57.242	2		145.74
			2	145.74
			2	145.74
02/09/2025	15:31:55.831	3		145.86
			3	145.86
			3	145.86
02/09/2025	15:31:40.065	70		145.50
			70	145.50
			70	145.50
02/09/2025	15:31:36.317	35		145.40
			35	145.40
			35	145.40
02/09/2025	15:31:23.375	535		145.34
			35	145.34
			500	145.34
			535	145.34

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: 1 751.00
Ask: 1 752.00
Volume: 52 471
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
02/09/2025 @ 16:17:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice