Tradegate Exchange

Nvidia Corp.

3234

2369

99.75

Date	Time	Volume	Order Volume	Price
05/05/2025	16:31:36.431	20		99.75
			20	99.75
			20	99.75
05/05/2025	16:31:08.993	16		99.80
			16	99.80
			16	99.80
05/05/2025	16:30:59.397	50		99.86
			50	99.86
			50	99.86
05/05/2025	16:30:13.229	10		99.83
			10	99.83
			10	99.83
05/05/2025	16:30:08.655	25		99.83
			25	99.83
			25	99.83
05/05/2025	16:29:55.589	25		99.80
			25	99.80
			25	99.80
05/05/2025	16:29:51.733	20		99.87
			20	99.87
			20	99.87
05/05/2025	16:29:39.541	50		99.76
			50	99.76
			50	99.76
05/05/2025	16:28:50.915	325		99.83
			325	99.83
			325	99.83
05/05/2025	16:28:24.134	20		99.83
			20	99.83
			20	99.83
05/05/2025	16:28:20.244	200		99.90
			200	99.90
			200	99.90
05/05/2025	16:27:43.680	401		99.91
			401	99.91
			401	99.91
05/05/2025	16:27:26.446	154		99.78
			154	99.78
			154	99.78
05/05/2025	16:27:09.586	58		99.80
			58	99.80
			58	99.80
05/05/2025	16:27:09.487	10		99.80
			10	99.80
			10	99.80
05/05/2025	16:27:08.555	3		99.76
			3	99.76
			3	99.76
05/05/2025	16:26:51.082	2		99.80
			2	99.80
			2	99.80
05/05/2025	16:26:30.609	1		99.69
			1	99.69
			1	99.69
05/05/2025	16:26:29.869	800		99.68
			800	99.68
			800	99.68
05/05/2025	16:26:07.972	2		99.73
			2	99.73
			2	99.73
05/05/2025	16:26:03.479	20		99.70
			20	99.70
			20	99.70
05/05/2025	16:26:01.586	50		99.70
			50	99.70
			11	99.70
			39	99.70
05/05/2025	16:25:34.882	2		99.64
			2	99.64
			2	99.64
05/05/2025	16:25:26.267	61		99.69
			61	99.69
			61	99.69
05/05/2025	16:25:05.465	50		99.65
			50	99.65
			50	99.65
05/05/2025	16:24:27.445	38		99.59
			38	99.59
			38	99.59
05/05/2025	16:24:16.067	581		99.60
			49	99.60
			532	99.60
			581	99.60
05/05/2025	16:24:12.064	444		99.66
			444	99.66
			444	99.66
05/05/2025	16:24:07.061	200		99.65
			200	99.65
			200	99.65
05/05/2025	16:23:43.262	20		99.68
			20	99.68
			20	99.68
05/05/2025	16:23:41.312	50		99.75
			50	99.75
			50	99.75
05/05/2025	16:23:20.809	3		99.76
			3	99.76
			3	99.76
05/05/2025	16:23:20.446	2		99.73
			2	99.73
			2	99.73
05/05/2025	16:23:20.209	40		99.73
			40	99.73
			40	99.73
05/05/2025	16:23:13.161	2		99.79
			2	99.79
			2	99.79
05/05/2025	16:23:11.249	1		99.75
			1	99.75
			1	99.75
05/05/2025	16:23:02.791	100		99.78
			100	99.78
			100	99.78
05/05/2025	16:22:43.156	2		99.76
			2	99.76
			2	99.76
05/05/2025	16:22:36.315	750		99.68
			750	99.68
			750	99.68
05/05/2025	16:22:28.806	19		99.70
			19	99.70
			19	99.70
05/05/2025	16:22:25.950	1		99.73
			1	99.73
			1	99.73
05/05/2025	16:22:06.548	7		99.80
			7	99.80
			7	99.80
05/05/2025	16:21:20.886	2		99.77
			2	99.77
			2	99.77
05/05/2025	16:21:16.719	800		99.85
			800	99.85
			800	99.85
05/05/2025	16:21:15.652	30		99.80
			30	99.80
			30	99.80
05/05/2025	16:21:12.025	1		99.84
			1	99.84
			1	99.84
05/05/2025	16:20:51.879	18		99.88
			18	99.88
			18	99.88
05/05/2025	16:20:29.715	52		99.97
			52	99.97
			52	99.97
05/05/2025	16:19:42.177	3		100.06
			3	100.06
			3	100.06
05/05/2025	16:19:41.885	1		100.12
			1	100.12
			1	100.12
05/05/2025	16:19:30.830	50		100.08
			50	100.08
			50	100.08
05/05/2025	16:19:14.828	50		100.12
			50	100.12
			50	100.12
05/05/2025	16:19:02.385	17		100.16
			17	100.16
			17	100.16
05/05/2025	16:18:54.744	75		100.04
			75	100.04
			39	100.04
			36	100.04
05/05/2025	16:18:45.267	50		100.06
			50	100.06
			50	100.06
05/05/2025	16:18:41.988	250		100.14
			250	100.14
			250	100.14
05/05/2025	16:18:37.562	72		100.12
			72	100.12
			72	100.12
05/05/2025	16:18:21.336	20		100.10
			20	100.10
			20	100.10
05/05/2025	16:18:12.506	1		100.10
			1	100.10
			1	100.10
05/05/2025	16:18:05.554	5		100.08
			5	100.08
			5	100.08
05/05/2025	16:17:57.562	275		100.00
			275	100.00
			275	100.00
05/05/2025	16:17:36.583	55		99.89
			55	99.89
			55	99.89
05/05/2025	16:17:32.354	15		99.87
			15	99.87
			15	99.87
05/05/2025	16:17:32.260	100		99.89
			50	99.89
			1	99.89
			3	99.89
			45	99.89
			1	99.89
			99	99.89
			1	99.89
05/05/2025	16:16:16.549	1 200		99.89
			1 200	99.89
			1 200	99.89
05/05/2025	16:16:11.704	49		99.90
			49	99.90
			49	99.90
05/05/2025	16:16:01.417	50		99.96
			50	99.96
			50	99.96
05/05/2025	16:15:57.453	35		99.88
			35	99.88
			35	99.88
05/05/2025	16:15:57.005	30		99.91
			30	99.91
			30	99.91
05/05/2025	16:15:27.649	1		99.87
			1	99.87
			1	99.87
05/05/2025	16:15:21.525	100		99.80
			100	99.80
			100	99.80
05/05/2025	16:15:11.890	70		99.89
			70	99.89
			70	99.89
05/05/2025	16:15:11.740	11		99.89
			11	99.89
			11	99.89
05/05/2025	16:15:01.914	80		99.83
			80	99.83
			80	99.83
05/05/2025	16:14:55.111	8		99.82
			8	99.82
			8	99.82
05/05/2025	16:14:53.398	1		99.86
			1	99.86
			1	99.86
05/05/2025	16:14:45.021	30		99.73
			30	99.73
			30	99.73
05/05/2025	16:14:36.965	73		99.81
			73	99.81
			73	99.81
05/05/2025	16:14:25.097	1		99.86
			1	99.86
			1	99.86
05/05/2025	16:13:56.191	1		99.83
			1	99.83
			1	99.83
05/05/2025	16:13:39.234	50		99.78
			50	99.78
			50	99.78
05/05/2025	16:13:36.093	73		99.72
			73	99.72
			73	99.72
05/05/2025	16:13:31.240	500		99.73
			500	99.73
			500	99.73
05/05/2025	16:13:26.759	300		99.70
			300	99.70
			300	99.70
05/05/2025	16:13:26.648	500		99.70
			500	99.70
			373	99.70
			127	99.70
05/05/2025	16:13:26.592	300		99.71
			300	99.71
			300	99.71
05/05/2025	16:13:25.711	50		99.74
			50	99.74
			50	99.74
05/05/2025	16:13:18.047	150		99.80
			150	99.80
			150	99.80
05/05/2025	16:13:05.578	920		99.85
			900	99.85
			920	99.85
			20	99.85
05/05/2025	16:12:52.686	150		99.92
			150	99.92
			150	99.92
05/05/2025	16:12:32.615	25		100.00
			25	100.00
			25	100.00
05/05/2025	16:11:52.183	30		99.95
			30	99.95
			30	99.95
05/05/2025	16:11:50.375	100		99.96
			100	99.96
			100	99.96
05/05/2025	16:11:46.743	30		99.90
			30	99.90
			30	99.90
05/05/2025	16:11:35.403	1 000		99.98
			1 000	99.98
			1 000	99.98
05/05/2025	16:11:31.194	36		99.98
			36	99.98
			36	99.98
05/05/2025	16:11:31.077	200		100.02
			200	100.02
			200	100.02
05/05/2025	16:11:30.994	153		100.06
			54	100.06
			153	100.06
			99	100.06
05/05/2025	16:11:22.099	1 563		100.06
			293	100.06
			63	100.06
			1 270	100.06
			1 500	100.06
05/05/2025	16:10:20.492	1 300		100.02
			1 300	100.02
			1 300	100.02
05/05/2025	16:09:53.917	100		100.08
			100	100.08
			100	100.08
05/05/2025	16:09:05.843	3		100.14
			3	100.14
			3	100.14
05/05/2025	16:08:59.512	29		100.20
			29	100.20
			29	100.20
05/05/2025	16:08:54.330	35		100.10
			35	100.10
			35	100.10
05/05/2025	16:08:44.388	229		100.06
			229	100.06
			229	100.06
05/05/2025	16:08:24.605	54		99.99
			54	99.99
			54	99.99
05/05/2025	16:08:24.503	45		100.00
			20	100.00
			25	100.00
			45	100.00
05/05/2025	16:08:16.527	3		100.12
			3	100.12
			3	100.12
05/05/2025	16:07:56.807	10		100.18
			10	100.18
			10	100.18
05/05/2025	16:07:41.701	5		100.22
			5	100.22
			5	100.22
05/05/2025	16:07:37.985	499		100.22
			499	100.22
			499	100.22
05/05/2025	16:07:08.794	1		100.08
			1	100.08
			1	100.08
05/05/2025	16:07:01.353	50		100.10
			50	100.10
			50	100.10
05/05/2025	16:06:58.886	4		100.12
			4	100.12
			4	100.12
05/05/2025	16:06:55.073	3		100.10
			3	100.10
			3	100.10
05/05/2025	16:06:49.973	4		100.20
			4	100.20
			4	100.20
05/05/2025	16:06:34.276	2		100.16
			2	100.16
			2	100.16
05/05/2025	16:06:30.213	60		100.14
			60	100.14
			60	100.14
05/05/2025	16:06:12.119	30		100.18
			30	100.18
			30	100.18
05/05/2025	16:05:41.416	20		100.30
			20	100.30
			20	100.30
05/05/2025	16:05:41.108	700		100.30
			700	100.30
			700	100.30
05/05/2025	16:05:29.001	41		100.32
			41	100.32
			41	100.32
05/05/2025	16:05:21.479	2		100.34
			2	100.34
			2	100.34
05/05/2025	16:05:20.816	10		100.34
			10	100.34
			10	100.34
05/05/2025	16:05:09.601	50		100.24
			50	100.24
			50	100.24
05/05/2025	16:05:06.178	5		100.30
			5	100.30
			5	100.30
05/05/2025	16:04:57.349	10		100.32
			10	100.32
			10	100.32
05/05/2025	16:04:55.796	29		100.32
			29	100.32
			29	100.32
05/05/2025	16:04:52.834	10		100.30
			10	100.30
			10	100.30
05/05/2025	16:04:51.686	3		100.30
			3	100.30
			3	100.30
05/05/2025	16:04:42.547	40		100.36
			40	100.36
			40	100.36
05/05/2025	16:04:30.106	10		100.38
			10	100.38
			10	100.38
05/05/2025	16:04:17.761	499		100.32
			499	100.32
			499	100.32
05/05/2025	16:04:12.844	16		100.34
			16	100.34
			16	100.34
05/05/2025	16:03:58.740	48		100.46
			48	100.46
			48	100.46
05/05/2025	16:03:56.344	15		100.46
			15	100.46
			15	100.46
05/05/2025	16:03:54.211	100		100.44
			100	100.44
			100	100.44
05/05/2025	16:03:23.404	800		100.44
			800	100.44
			800	100.44
05/05/2025	16:03:19.190	20		100.46
			20	100.46
			20	100.46
05/05/2025	16:03:13.139	150		100.42
			150	100.42
			150	100.42
05/05/2025	16:02:42.866	100		100.50
			100	100.50
			100	100.50
05/05/2025	16:02:40.041	75		100.50
			75	100.50
			75	100.50
05/05/2025	16:02:32.524	41		100.52
			41	100.52
			41	100.52
05/05/2025	16:02:21.482	54		100.60
			54	100.60
			54	100.60
05/05/2025	16:02:10.689	200		100.62
			200	100.62
			200	100.62
05/05/2025	16:02:08.110	40		100.62
			40	100.62
			40	100.62
05/05/2025	16:02:07.873	9		100.64
			9	100.64
			9	100.64
05/05/2025	16:01:57.654	14		100.70
			14	100.70
			14	100.70
05/05/2025	16:01:50.191	2		100.66
			2	100.66
			2	100.66
05/05/2025	16:01:31.342	229		100.70
			229	100.70
			229	100.70
05/05/2025	16:01:26.054	1 100		100.74
			1 100	100.74
			1 100	100.74
05/05/2025	16:01:18.181	4		100.60
			4	100.60
			4	100.60
05/05/2025	16:01:14.428	57		100.66
			57	100.66
			57	100.66
05/05/2025	16:01:01.197	497		100.68
			497	100.68
			497	100.68
05/05/2025	16:00:30.178	20		100.66
			20	100.66
			20	100.66
05/05/2025	16:00:24.421	10		100.58
			10	100.58
			10	100.58
05/05/2025	16:00:01.140	354		100.52
			354	100.52
			354	100.52
05/05/2025	16:00:00.295	99		100.22
			99	100.22
			99	100.22
05/05/2025	15:58:56.891	100		100.32
			100	100.32
			100	100.32
05/05/2025	15:58:53.337	39		100.30
			39	100.30
			39	100.30
05/05/2025	15:58:49.362	100		100.32
			100	100.32
			100	100.32
05/05/2025	15:58:42.811	10		100.36
			10	100.36
			10	100.36
05/05/2025	15:58:22.704	800		100.32
			800	100.32
			800	100.32
05/05/2025	15:58:12.397	50		100.30
			50	100.30
			50	100.30
05/05/2025	15:57:52.911	35		100.38
			35	100.38
			35	100.38
05/05/2025	15:57:37.991	6		100.36
			6	100.36
			6	100.36
05/05/2025	15:57:33.749	6		100.42
			6	100.42
			6	100.42
05/05/2025	15:57:13.073	20		100.40
			20	100.40
			20	100.40
05/05/2025	15:56:49.901	5		100.30
			5	100.30
			5	100.30
05/05/2025	15:56:42.000	60		100.24
			60	100.24
			60	100.24
05/05/2025	15:56:09.132	1		100.32
			1	100.32
			1	100.32
05/05/2025	15:55:59.568	90		100.26
			90	100.26
			90	100.26
05/05/2025	15:55:52.141	9		100.22
			9	100.22
			9	100.22
05/05/2025	15:55:32.446	3		100.14
			3	100.14
			3	100.14
05/05/2025	15:55:07.299	20		100.28
			20	100.28
			20	100.28
05/05/2025	15:55:02.701	1		100.14
			1	100.14
			1	100.14
05/05/2025	15:54:23.753	10		100.10
			10	100.10
			10	100.10
05/05/2025	15:54:08.042	2		100.16
			2	100.16
			2	100.16
05/05/2025	15:53:59.687	20		100.18
			20	100.18
			20	100.18
05/05/2025	15:53:57.418	158		100.10
			158	100.10
			158	100.10
05/05/2025	15:53:43.662	8		100.18
			8	100.18
			8	100.18
05/05/2025	15:53:16.275	12		100.20
			12	100.20
			12	100.20
05/05/2025	15:53:07.695	15		100.16
			15	100.16
			15	100.16
05/05/2025	15:52:51.275	10		100.16
			10	100.16
			10	100.16
05/05/2025	15:52:47.158	100		100.18
			100	100.18
			100	100.18
05/05/2025	15:52:28.169	500		100.24
			500	100.24
			500	100.24
05/05/2025	15:52:11.493	10		100.14
			10	100.14
			10	100.14
05/05/2025	15:52:01.881	20		100.20
			20	100.20
			20	100.20
05/05/2025	15:51:52.419	100		100.22
			100	100.22
			100	100.22
05/05/2025	15:51:46.571	20		100.30
			20	100.30
			20	100.30
05/05/2025	15:51:42.640	10		100.22
			10	100.22
			10	100.22
05/05/2025	15:51:18.420	3		100.20
			3	100.20
			3	100.20
05/05/2025	15:51:02.870	6		100.14
			6	100.14
			6	100.14
05/05/2025	15:50:12.165	30		100.44
			30	100.44
			30	100.44
05/05/2025	15:50:07.801	14		100.42
			14	100.42
			14	100.42
05/05/2025	15:49:58.553	10		100.48
			10	100.48
			10	100.48
05/05/2025	15:49:48.929	2		100.52
			2	100.52
			2	100.52
05/05/2025	15:49:44.366	280		100.50
			280	100.50
			280	100.50
05/05/2025	15:48:07.170	150		100.62
			150	100.62
			150	100.62
05/05/2025	15:48:05.496	1		100.64
			1	100.64
			1	100.64
05/05/2025	15:48:04.093	30		100.64
			30	100.64
			30	100.64
05/05/2025	15:48:01.589	12		100.64
			12	100.64
			12	100.64
05/05/2025	15:47:56.041	2		100.58
			2	100.58
			2	100.58
05/05/2025	15:47:54.177	90		100.56
			90	100.56
			90	100.56
05/05/2025	15:47:44.095	800		100.58
			800	100.58
			800	100.58
05/05/2025	15:47:32.069	8		100.58
			8	100.58
			8	100.58
05/05/2025	15:47:21.389	1		100.62
			1	100.62
			1	100.62
05/05/2025	15:47:00.740	40		100.58
			40	100.58
			40	100.58
05/05/2025	15:46:42.516	1		100.62
			1	100.62
			1	100.62
05/05/2025	15:46:40.374	136		100.60
			64	100.60
			136	100.60
			20	100.60
			52	100.60
05/05/2025	15:46:29.418	3		100.50
			3	100.50
			3	100.50
05/05/2025	15:46:21.246	3		100.52
			3	100.52
			3	100.52
05/05/2025	15:46:12.866	666		100.56
			666	100.56
			666	100.56
05/05/2025	15:46:06.189	500		100.54
			500	100.54
			500	100.54
05/05/2025	15:46:03.300	300		100.52
			300	100.52
			300	100.52
05/05/2025	15:46:03.193	99		100.50
			99	100.50
			99	100.50
05/05/2025	15:45:58.813	1		100.50
			1	100.50
			1	100.50
05/05/2025	15:45:43.803	1 300		100.50
			1 300	100.50
			1 300	100.50
05/05/2025	15:45:35.978	800		100.46
			800	100.46
			800	100.46
05/05/2025	15:45:25.891	2		100.42
			2	100.42
			2	100.42
05/05/2025	15:45:25.582	9		100.38
			9	100.38
			9	100.38
05/05/2025	15:45:08.565	3		100.34
			3	100.34
			3	100.34
05/05/2025	15:44:42.564	10		100.36
			10	100.36
			10	100.36
05/05/2025	15:44:29.494	100		100.34
			100	100.34
			100	100.34
05/05/2025	15:44:16.021	1		100.38
			1	100.38
			1	100.38
05/05/2025	15:44:11.176	79		100.32
			79	100.32
			79	100.32
05/05/2025	15:44:02.033	8		100.28
			8	100.28
			8	100.28
05/05/2025	15:43:54.898	20		100.30
			20	100.30
			20	100.30
05/05/2025	15:43:27.305	10		100.16
			10	100.16
			10	100.16
05/05/2025	15:43:26.668	9		100.22
			9	100.22
			9	100.22
05/05/2025	15:43:11.103	153		100.16
			153	100.16
			153	100.16
05/05/2025	15:43:08.196	4		100.12
			4	100.12
			4	100.12
05/05/2025	15:42:52.646	30		100.06
			30	100.06
			30	100.06
05/05/2025	15:42:27.279	34		99.93
			34	99.93
			34	99.93
05/05/2025	15:42:19.346	18		100.00
			18	100.00
			18	100.00
05/05/2025	15:42:11.132	25		100.08
			25	100.08
			25	100.08
05/05/2025	15:42:01.648	2		100.00
			2	100.00
			2	100.00
05/05/2025	15:41:58.606	20		100.10
			20	100.10
			20	100.10
05/05/2025	15:41:58.114	105		100.02
			105	100.02
			105	100.02
05/05/2025	15:41:42.606	1		100.10
			1	100.10
			1	100.10
05/05/2025	15:41:29.660	14		100.14
			14	100.14
			14	100.14
05/05/2025	15:41:20.460	300		99.98
			300	99.98
			300	99.98
05/05/2025	15:41:17.040	250		100.00
			250	100.00
			250	100.00
05/05/2025	15:41:16.252	20		100.10
			20	100.10
			20	100.10
05/05/2025	15:40:57.532	500		100.02
			500	100.02
			500	100.02
05/05/2025	15:40:36.780	6		100.00
			6	100.00
			6	100.00
05/05/2025	15:40:28.542	30		100.02
			30	100.02
			30	100.02
05/05/2025	15:40:28.472	300		100.02
			300	100.02
			300	100.02
05/05/2025	15:40:21.556	65		100.06
			65	100.06
			65	100.06
05/05/2025	15:40:14.545	200		100.14
			200	100.14
			200	100.14
05/05/2025	15:40:11.681	530		100.20
			530	100.20
			530	100.20
05/05/2025	15:39:58.513	15		100.20
			15	100.20
			15	100.20
05/05/2025	15:39:53.769	50		100.20
			50	100.20
			50	100.20
05/05/2025	15:39:47.938	2		100.20
			2	100.20
			2	100.20
05/05/2025	15:39:46.822	450		100.22
			450	100.22
			450	100.22
05/05/2025	15:39:46.701	15		100.26
			15	100.26
			15	100.26
05/05/2025	15:38:56.723	1 220		100.50
			1 220	100.50
			1 220	100.50
05/05/2025	15:38:55.629	13		100.40
			13	100.40
			13	100.40
05/05/2025	15:38:18.729	530		100.50
			530	100.50
			530	100.50
05/05/2025	15:38:14.560	4		100.48
			4	100.48
			4	100.48
05/05/2025	15:38:10.014	3		100.48
			3	100.48
			3	100.48
05/05/2025	15:38:06.067	1		100.46
			1	100.46
			1	100.46
05/05/2025	15:37:57.416	1		100.48
			1	100.48
			1	100.48
05/05/2025	15:37:52.305	500		100.44
			500	100.44
			500	100.44
05/05/2025	15:37:47.706	5		100.46
			5	100.46
			5	100.46
05/05/2025	15:37:40.363	20		100.42
			20	100.42
			20	100.42
05/05/2025	15:37:39.621	200		100.42
			200	100.42
			200	100.42
05/05/2025	15:37:29.239	2		100.46
			2	100.46
			2	100.46
05/05/2025	15:37:25.034	6		100.54
			6	100.54
			6	100.54
05/05/2025	15:37:21.325	35		100.50
			35	100.50
			35	100.50
05/05/2025	15:37:16.501	95		100.44
			95	100.44
			95	100.44
05/05/2025	15:37:15.646	5		100.44
			5	100.44
			5	100.44
05/05/2025	15:37:11.092	1		100.32
			1	100.32
			1	100.32
05/05/2025	15:36:55.315	2		100.22
			2	100.22
			2	100.22
05/05/2025	15:36:55.137	50		100.20
			50	100.20
			50	100.20
05/05/2025	15:36:54.665	101		100.20
			101	100.20
			101	100.20
05/05/2025	15:36:47.379	9		100.18
			9	100.18
			9	100.18
05/05/2025	15:36:43.204	22		100.24
			22	100.24
			22	100.24
05/05/2025	15:36:31.270	390		100.26
			390	100.26
			390	100.26
05/05/2025	15:36:30.814	500		100.28
			500	100.28
			500	100.28
05/05/2025	15:36:20.546	7		100.28
			7	100.28
			7	100.28
05/05/2025	15:36:12.778	1		100.28
			1	100.28
			1	100.28
05/05/2025	15:36:11.884	50		100.32
			50	100.32
			50	100.32
05/05/2025	15:35:52.113	1		100.40
			1	100.40
			1	100.40
05/05/2025	15:35:37.910	3		100.30
			3	100.30
			3	100.30
05/05/2025	15:35:35.653	200		100.38
			200	100.38
			200	100.38
05/05/2025	15:35:29.200	1		100.32
			1	100.32
			1	100.32
05/05/2025	15:35:17.281	23		100.34
			23	100.34
			23	100.34
05/05/2025	15:35:11.646	40		100.40
			40	100.40
			40	100.40
05/05/2025	15:34:52.577	105		100.24
			105	100.24
			105	100.24
05/05/2025	15:34:52.422	10		100.32
			10	100.32
			10	100.32
05/05/2025	15:34:41.551	6		100.22
			6	100.22
			6	100.22
05/05/2025	15:34:32.641	5		100.20
			5	100.20
			5	100.20
05/05/2025	15:33:54.787	50		99.93
			50	99.93
			50	99.93
05/05/2025	15:33:51.945	150		100.00
			150	100.00
			150	100.00
05/05/2025	15:33:44.487	5		100.04
			5	100.04
			5	100.04
05/05/2025	15:33:28.172	1		100.12
			1	100.12
			1	100.12
05/05/2025	15:33:21.028	1		100.00
			1	100.00
			1	100.00
05/05/2025	15:33:19.518	1		100.08
			1	100.08
			1	100.08
05/05/2025	15:33:03.465	30		100.06
			30	100.06
			30	100.06
05/05/2025	15:32:44.782	1		100.12
			1	100.12
			1	100.12
05/05/2025	15:32:40.349	1		100.24
			1	100.24
			1	100.24
05/05/2025	15:32:21.637	11		100.30
			11	100.30
			11	100.30
05/05/2025	15:32:19.253	24		100.36
			24	100.36
			24	100.36
05/05/2025	15:32:14.786	10		100.28
			10	100.28
			10	100.28
05/05/2025	15:32:13.392	64		100.26
			64	100.26
			64	100.26
05/05/2025	15:32:11.182	940		100.20
			940	100.20
			940	100.20
05/05/2025	15:32:06.670	1		100.14
			1	100.14
			1	100.14
05/05/2025	15:31:59.686	275		100.14
			275	100.14
			275	100.14
05/05/2025	15:31:51.609	20		100.20
			20	100.20
			20	100.20
05/05/2025	15:31:51.430	20		100.22
			20	100.22
			20	100.22
05/05/2025	15:31:46.964	20		100.10
			20	100.10
			20	100.10
05/05/2025	15:31:45.290	3		100.02
			3	100.02
			3	100.02
05/05/2025	15:31:40.760	1 033		99.76
			1 033	99.76
			1 033	99.76
05/05/2025	15:31:22.192	20		99.96
			20	99.96
			20	99.96
05/05/2025	15:31:19.462	8		99.93
			8	99.93
			8	99.93
05/05/2025	15:31:15.565	200		99.94
			200	99.94
			200	99.94
05/05/2025	15:31:15.461	20		99.99
			20	99.99
			20	99.99
05/05/2025	15:31:10.702	100		100.02
			100	100.02
			100	100.02
05/05/2025	15:31:10.548	1 004		99.98
			984	99.98
			20	99.98
			1 004	99.98
05/05/2025	15:31:05.418	262		100.00
			12	100.00
			49	100.00
			80	100.00
			15	100.00
			10	100.00
			262	100.00
			40	100.00
			10	100.00
			26	100.00
			20	100.00
05/05/2025	15:30:56.434	1 260		99.99
			1 260	99.99
			1 260	99.99
05/05/2025	15:30:54.319	20		99.96
			20	99.96
			20	99.96
05/05/2025	15:30:49.519	1		99.98
			1	99.98
			1	99.98
05/05/2025	15:30:49.317	21		99.98
			21	99.98
			21	99.98

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: 1 623.50
Ask: 1 624.50
Volume: 99 497
+4.00%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 16:31:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice