Tradegate Exchange

Nvidia Corp.

2696

2316

103.56

Date	Time	Volume	Order Volume	Price
09/05/2025	17:20:16.107	132		103.56
			132	103.56
			132	103.56
09/05/2025	17:19:55.411	1		103.64
			1	103.64
			1	103.64
09/05/2025	17:19:35.093	72		103.58
			72	103.58
			72	103.58
09/05/2025	17:19:20.960	1		103.56
			1	103.56
			1	103.56
09/05/2025	17:19:17.229	30		103.62
			30	103.62
			30	103.62
09/05/2025	17:18:03.827	83		103.56
			83	103.56
			83	103.56
09/05/2025	17:17:53.165	15		103.64
			15	103.64
			15	103.64
09/05/2025	17:17:05.693	179		103.42
			179	103.42
			179	103.42
09/05/2025	17:16:49.473	155		103.50
			155	103.50
			155	103.50
09/05/2025	17:16:20.893	1		103.50
			1	103.50
			1	103.50
09/05/2025	17:16:05.605	20		103.52
			20	103.52
			20	103.52
09/05/2025	17:16:03.148	536		103.40
			300	103.40
			416	103.40
			236	103.40
			20	103.40
			100	103.40
09/05/2025	17:15:50.072	1 300		103.40
			1 300	103.40
			1 300	103.40
09/05/2025	17:15:42.718	1 324		103.46
			24	103.46
			1 300	103.46
			1 324	103.46
09/05/2025	17:15:30.830	1 300		103.46
			1 300	103.46
			1 300	103.46
09/05/2025	17:15:30.639	33		103.50
			33	103.50
			33	103.50
09/05/2025	17:15:19.881	8		103.54
			8	103.54
			8	103.54
09/05/2025	17:15:09.882	5		103.58
			5	103.58
			5	103.58
09/05/2025	17:15:00.750	30		103.60
			30	103.60
			30	103.60
09/05/2025	17:14:57.182	291		103.62
			291	103.62
			291	103.62
09/05/2025	17:14:40.991	20		103.56
			20	103.56
			20	103.56
09/05/2025	17:14:38.035	18		103.60
			18	103.60
			18	103.60
09/05/2025	17:14:26.201	5		103.58
			5	103.58
			5	103.58
09/05/2025	17:14:17.838	12		103.56
			12	103.56
			12	103.56
09/05/2025	17:13:46.191	100		103.52
			100	103.52
			100	103.52
09/05/2025	17:13:44.842	1		103.44
			1	103.44
			1	103.44
09/05/2025	17:13:33.273	200		103.52
			200	103.52
			200	103.52
09/05/2025	17:13:30.974	531		103.52
			531	103.52
			531	103.52
09/05/2025	17:12:53.830	291		103.40
			291	103.40
			291	103.40
09/05/2025	17:12:48.142	47		103.36
			47	103.36
			47	103.36
09/05/2025	17:12:38.135	1		103.30
			1	103.30
			1	103.30
09/05/2025	17:11:57.241	50		103.36
			50	103.36
			50	103.36
09/05/2025	17:11:41.834	7		103.42
			7	103.42
			7	103.42
09/05/2025	17:11:20.362	355		103.18
			355	103.18
			355	103.18
09/05/2025	17:11:09.175	531		103.28
			531	103.28
			531	103.28
09/05/2025	17:11:09.047	25		103.30
			25	103.30
			25	103.30
09/05/2025	17:11:06.319	1		103.28
			1	103.28
			1	103.28
09/05/2025	17:10:53.451	5		103.38
			5	103.38
			5	103.38
09/05/2025	17:10:47.247	484		103.40
			484	103.40
			484	103.40
09/05/2025	17:10:46.446	2		103.42
			2	103.42
			2	103.42
09/05/2025	17:10:31.105	1		103.44
			1	103.44
			1	103.44
09/05/2025	17:10:21.089	200		103.54
			200	103.54
			200	103.54
09/05/2025	17:10:04.620	300		103.56
			300	103.56
			300	103.56
09/05/2025	17:10:02.710	335		103.52
			335	103.52
			335	103.52
09/05/2025	17:09:16.694	850		103.58
			850	103.58
			850	103.58
09/05/2025	17:09:15.902	30		103.56
			30	103.56
			30	103.56
09/05/2025	17:09:01.416	2		103.54
			2	103.54
			2	103.54
09/05/2025	17:08:43.571	3		103.52
			3	103.52
			3	103.52
09/05/2025	17:08:23.390	600		103.50
			600	103.50
			600	103.50
09/05/2025	17:08:03.173	20		103.50
			20	103.50
			20	103.50
09/05/2025	17:08:03.106	484		103.50
			484	103.50
			484	103.50
09/05/2025	17:07:52.172	400		103.42
			400	103.42
			400	103.42
09/05/2025	17:06:59.347	81		103.30
			81	103.30
			81	103.30
09/05/2025	17:06:52.073	31		103.34
			31	103.34
			31	103.34
09/05/2025	17:06:47.218	4		103.34
			4	103.34
			4	103.34
09/05/2025	17:06:28.611	200		103.34
			200	103.34
			200	103.34
09/05/2025	17:06:00.836	20		103.34
			20	103.34
			20	103.34
09/05/2025	17:05:48.377	115		103.30
			115	103.30
			115	103.30
09/05/2025	17:05:45.381	1 000		103.34
			1 000	103.34
			1 000	103.34
09/05/2025	17:05:44.092	530		103.30
			530	103.30
			530	103.30
09/05/2025	17:05:31.590	15		103.26
			15	103.26
			15	103.26
09/05/2025	17:05:19.623	1		103.28
			1	103.28
			1	103.28
09/05/2025	17:05:14.383	5		103.28
			5	103.28
			5	103.28
09/05/2025	17:04:54.580	40		103.26
			40	103.26
			40	103.26
09/05/2025	17:04:53.756	97		103.26
			97	103.26
			97	103.26
09/05/2025	17:04:48.640	24		103.24
			24	103.24
			24	103.24
09/05/2025	17:04:36.564	30		103.22
			30	103.22
			30	103.22
09/05/2025	17:04:35.228	1		103.20
			1	103.20
			1	103.20
09/05/2025	17:04:09.607	15		103.10
			15	103.10
			15	103.10
09/05/2025	17:03:43.845	78		103.06
			78	103.06
			78	103.06
09/05/2025	17:03:36.081	1		103.10
			1	103.10
			1	103.10
09/05/2025	17:03:24.562	10		103.04
			10	103.04
			10	103.04
09/05/2025	17:03:08.704	978		102.98
			978	102.98
			978	102.98
09/05/2025	17:03:07.468	42		103.02
			42	103.02
			42	103.02
09/05/2025	17:03:01.568	1		103.04
			1	103.04
			1	103.04
09/05/2025	17:02:56.722	800		103.00
			800	103.00
			800	103.00
09/05/2025	17:02:56.247	4		102.96
			4	102.96
			4	102.96
09/05/2025	17:02:53.902	30		103.16
			30	103.16
			30	103.16
09/05/2025	17:02:45.921	100		103.08
			100	103.08
			100	103.08
09/05/2025	17:02:12.749	10		103.10
			10	103.10
			10	103.10
09/05/2025	17:01:57.949	200		103.10
			200	103.10
			200	103.10
09/05/2025	17:01:54.925	400		103.10
			400	103.10
			400	103.10
09/05/2025	17:01:50.981	1 300		103.12
			1 300	103.12
			1 300	103.12
09/05/2025	17:01:46.950	1 300		103.14
			1 300	103.14
			1 300	103.14
09/05/2025	17:01:41.662	33		103.18
			33	103.18
			33	103.18
09/05/2025	17:01:34.404	2		103.20
			2	103.20
			2	103.20
09/05/2025	17:01:33.412	97		103.22
			97	103.22
			97	103.22
09/05/2025	17:01:18.278	10		103.18
			10	103.18
			10	103.18
09/05/2025	17:01:16.613	5		103.18
			5	103.18
			5	103.18
09/05/2025	17:01:11.639	3		103.20
			3	103.20
			3	103.20
09/05/2025	17:01:10.027	10		103.22
			10	103.22
			10	103.22
09/05/2025	17:01:08.579	12		103.20
			12	103.20
			12	103.20
09/05/2025	17:00:55.287	5		103.22
			5	103.22
			5	103.22
09/05/2025	17:00:48.447	100		103.18
			100	103.18
			100	103.18
09/05/2025	17:00:46.783	10		103.18
			10	103.18
			10	103.18
09/05/2025	17:00:46.612	49		103.18
			49	103.18
			49	103.18
09/05/2025	17:00:41.658	74		103.18
			74	103.18
			74	103.18
09/05/2025	17:00:41.467	80		103.12
			80	103.12
			80	103.12
09/05/2025	17:00:30.324	2		103.10
			2	103.10
			2	103.10
09/05/2025	17:00:19.512	30		103.12
			30	103.12
			30	103.12
09/05/2025	17:00:18.913	535		103.10
			5	103.10
			535	103.10
			530	103.10
09/05/2025	17:00:15.102	10		103.22
			10	103.22
			10	103.22
09/05/2025	17:00:13.784	355		103.20
			355	103.20
			355	103.20
09/05/2025	17:00:06.917	8		103.24
			8	103.24
			8	103.24
09/05/2025	17:00:04.486	350		103.24
			350	103.24
			350	103.24
09/05/2025	17:00:01.047	1		103.22
			1	103.22
			1	103.22
09/05/2025	16:59:58.231	2		103.22
			2	103.22
			2	103.22
09/05/2025	16:59:44.181	7		103.20
			7	103.20
			7	103.20
09/05/2025	16:59:37.531	50		103.16
			50	103.16
			50	103.16
09/05/2025	16:59:34.097	5		103.16
			5	103.16
			5	103.16
09/05/2025	16:59:19.592	980		103.18
			980	103.18
			980	103.18
09/05/2025	16:58:56.678	530		103.20
			530	103.20
			530	103.20
09/05/2025	16:58:56.452	50		103.24
			50	103.24
			50	103.24
09/05/2025	16:58:51.321	10		103.24
			10	103.24
			10	103.24
09/05/2025	16:58:12.305	5		103.06
			5	103.06
			5	103.06
09/05/2025	16:58:02.840	8		103.10
			8	103.10
			8	103.10
09/05/2025	16:57:48.320	977		103.16
			977	103.16
			977	103.16
09/05/2025	16:57:41.176	15		103.04
			15	103.04
			15	103.04
09/05/2025	16:57:33.887	160		103.00
			2	103.00
			50	103.00
			10	103.00
			48	103.00
			50	103.00
			1	103.00
			35	103.00
			3	103.00
			121	103.00
09/05/2025	16:55:30.375	1 265		102.80
			1 265	102.80
			1 265	102.80
09/05/2025	16:55:07.749	160		102.88
			160	102.88
			160	102.88
09/05/2025	16:54:59.746	1		102.84
			1	102.84
			1	102.84
09/05/2025	16:54:45.985	1		102.84
			1	102.84
			1	102.84
09/05/2025	16:54:45.856	1		102.84
			1	102.84
			1	102.84
09/05/2025	16:54:43.745	1		102.84
			1	102.84
			1	102.84
09/05/2025	16:54:41.365	100		102.82
			100	102.82
			100	102.82
09/05/2025	16:54:36.760	30		102.78
			30	102.78
			30	102.78
09/05/2025	16:54:28.649	169		102.76
			169	102.76
			169	102.76
09/05/2025	16:54:11.665	981		102.82
			981	102.82
			981	102.82
09/05/2025	16:54:02.291	50		102.94
			50	102.94
			50	102.94
09/05/2025	16:53:43.483	14		102.96
			14	102.96
			14	102.96
09/05/2025	16:53:39.797	49		103.06
			49	103.06
			49	103.06
09/05/2025	16:53:35.810	5		103.02
			5	103.02
			5	103.02
09/05/2025	16:53:33.938	500		102.96
			500	102.96
			500	102.96
09/05/2025	16:53:25.507	115		103.00
			115	103.00
			115	103.00
09/05/2025	16:53:25.255	102		103.00
			102	103.00
			102	103.00
09/05/2025	16:53:19.194	10		103.06
			10	103.06
			10	103.06
09/05/2025	16:53:02.053	10		103.12
			10	103.12
			10	103.12
09/05/2025	16:52:56.621	10		103.10
			10	103.10
			10	103.10
09/05/2025	16:52:54.550	50		103.10
			50	103.10
			50	103.10
09/05/2025	16:52:39.967	355		103.10
			355	103.10
			355	103.10
09/05/2025	16:52:32.663	2		103.04
			2	103.04
			2	103.04
09/05/2025	16:52:31.836	1		103.04
			1	103.04
			1	103.04
09/05/2025	16:52:29.972	2		103.10
			2	103.10
			2	103.10
09/05/2025	16:52:16.564	34		103.10
			34	103.10
			34	103.10
09/05/2025	16:52:15.666	50		103.12
			50	103.12
			50	103.12
09/05/2025	16:52:10.107	50		103.08
			50	103.08
			50	103.08
09/05/2025	16:52:03.917	500		103.14
			500	103.14
			500	103.14
09/05/2025	16:51:57.763	100		103.14
			100	103.14
			100	103.14
09/05/2025	16:51:48.847	100		103.10
			100	103.10
			100	103.10
09/05/2025	16:51:42.902	200		103.08
			200	103.08
			200	103.08
09/05/2025	16:51:34.235	248		103.02
			248	103.02
			248	103.02
09/05/2025	16:51:25.324	355		103.06
			355	103.06
			355	103.06
09/05/2025	16:51:23.746	7		103.00
			7	103.00
			7	103.00
09/05/2025	16:51:11.039	260		103.00
			150	103.00
			110	103.00
			260	103.00
09/05/2025	16:50:53.110	112		102.90
			112	102.90
			112	102.90
09/05/2025	16:50:52.390	2		102.90
			2	102.90
			2	102.90
09/05/2025	16:50:52.047	48		102.92
			48	102.92
			48	102.92
09/05/2025	16:50:39.580	200		102.90
			200	102.90
			200	102.90
09/05/2025	16:50:13.476	10		102.68
			10	102.68
			10	102.68
09/05/2025	16:50:12.715	25		102.74
			25	102.74
			25	102.74
09/05/2025	16:50:12.166	10		102.74
			10	102.74
			10	102.74
09/05/2025	16:50:11.667	1		102.72
			1	102.72
			1	102.72
09/05/2025	16:50:07.979	65		102.72
			65	102.72
			65	102.72
09/05/2025	16:50:05.508	700		102.80
			700	102.80
			700	102.80
09/05/2025	16:50:04.993	19		102.74
			19	102.74
			19	102.74
09/05/2025	16:50:00.268	55		102.78
			55	102.78
			55	102.78
09/05/2025	16:49:48.436	100		102.82
			100	102.82
			100	102.82
09/05/2025	16:49:32.389	29		102.78
			29	102.78
			29	102.78
09/05/2025	16:49:20.541	1		102.70
			1	102.70
			1	102.70
09/05/2025	16:49:18.184	150		102.76
			150	102.76
			150	102.76
09/05/2025	16:49:17.076	100		102.68
			100	102.68
			100	102.68
09/05/2025	16:48:50.085	20		102.56
			20	102.56
			20	102.56
09/05/2025	16:48:46.703	10		102.56
			10	102.56
			10	102.56
09/05/2025	16:48:14.435	900		102.44
			900	102.44
			900	102.44
09/05/2025	16:48:11.700	50		102.34
			50	102.34
			50	102.34
09/05/2025	16:48:10.694	36		102.40
			36	102.40
			36	102.40
09/05/2025	16:48:10.129	1		102.34
			1	102.34
			1	102.34
09/05/2025	16:48:03.218	355		102.34
			355	102.34
			355	102.34
09/05/2025	16:48:02.362	200		102.44
			200	102.44
			200	102.44
09/05/2025	16:48:00.345	90		102.46
			90	102.46
			90	102.46
09/05/2025	16:47:50.290	7		102.44
			7	102.44
			7	102.44
09/05/2025	16:47:33.970	4		102.56
			4	102.56
			4	102.56
09/05/2025	16:47:01.376	186		102.52
			186	102.52
			186	102.52
09/05/2025	16:46:58.769	100		102.54
			100	102.54
			100	102.54
09/05/2025	16:46:58.663	833		102.62
			833	102.62
			833	102.62
09/05/2025	16:46:58.203	1 568		102.62
			1	102.62
			1 567	102.62
			1 300	102.62
			268	102.62
09/05/2025	16:46:47.624	1 300		102.62
			1 300	102.62
			1 300	102.62
09/05/2025	16:46:47.523	1 300		102.62
			1 300	102.62
			1 300	102.62
09/05/2025	16:46:39.037	200		102.52
			200	102.52
			200	102.52
09/05/2025	16:46:17.911	97		102.50
			97	102.50
			97	102.50
09/05/2025	16:45:40.503	50		102.58
			50	102.58
			50	102.58
09/05/2025	16:45:36.316	10		102.60
			10	102.60
			10	102.60
09/05/2025	16:45:29.735	100		102.52
			100	102.52
			100	102.52
09/05/2025	16:45:23.051	10		102.58
			10	102.58
			10	102.58
09/05/2025	16:45:20.695	4		102.54
			4	102.54
			4	102.54
09/05/2025	16:45:10.852	3		102.56
			3	102.56
			3	102.56
09/05/2025	16:45:07.162	110		102.64
			110	102.64
			110	102.64
09/05/2025	16:45:01.772	50		102.60
			50	102.60
			50	102.60
09/05/2025	16:44:52.141	982		102.66
			982	102.66
			982	102.66
09/05/2025	16:44:51.165	250		102.64
			250	102.64
			250	102.64
09/05/2025	16:44:49.421	10		102.64
			10	102.64
			10	102.64
09/05/2025	16:44:46.095	40		102.56
			40	102.56
			40	102.56
09/05/2025	16:44:43.099	2		102.62
			2	102.62
			2	102.62
09/05/2025	16:44:40.974	1		102.60
			1	102.60
			1	102.60
09/05/2025	16:44:38.113	400		102.56
			400	102.56
			400	102.56
09/05/2025	16:44:36.666	25		102.50
			25	102.50
			25	102.50
09/05/2025	16:44:33.246	500		102.54
			500	102.54
			500	102.54
09/05/2025	16:44:22.757	5		102.50
			5	102.50
			5	102.50
09/05/2025	16:44:21.455	50		102.50
			50	102.50
			50	102.50
09/05/2025	16:43:47.045	490		102.40
			490	102.40
			490	102.40
09/05/2025	16:43:38.416	83		102.52
			83	102.52
			83	102.52
09/05/2025	16:43:37.879	300		102.42
			300	102.42
			300	102.42
09/05/2025	16:43:31.773	265		102.48
			15	102.48
			265	102.48
			250	102.48
09/05/2025	16:43:31.588	50		102.50
			50	102.50
			50	102.50
09/05/2025	16:43:28.057	25		102.50
			25	102.50
			25	102.50
09/05/2025	16:43:27.779	50		102.54
			50	102.54
			50	102.54
09/05/2025	16:43:19.472	2		102.56
			2	102.56
			2	102.56
09/05/2025	16:43:19.332	50		102.56
			50	102.56
			50	102.56
09/05/2025	16:43:10.534	5		102.54
			5	102.54
			5	102.54
09/05/2025	16:43:01.840	1 300		102.60
			1 300	102.60
			1 300	102.60
09/05/2025	16:43:00.261	400		102.54
			400	102.54
			400	102.54
09/05/2025	16:42:47.850	50		102.50
			50	102.50
			50	102.50
09/05/2025	16:42:42.843	185		102.50
			185	102.50
			185	102.50
09/05/2025	16:42:40.816	10		102.48
			10	102.48
			10	102.48
09/05/2025	16:42:39.029	6		102.48
			6	102.48
			6	102.48
09/05/2025	16:42:35.505	18		102.44
			18	102.44
			18	102.44
09/05/2025	16:42:34.807	10		102.44
			10	102.44
			10	102.44
09/05/2025	16:42:24.539	14		102.50
			14	102.50
			14	102.50
09/05/2025	16:42:10.046	1		102.48
			1	102.48
			1	102.48
09/05/2025	16:42:04.449	5		102.52
			5	102.52
			5	102.52
09/05/2025	16:42:03.667	20		102.50
			20	102.50
			20	102.50
09/05/2025	16:41:57.396	63		102.50
			63	102.50
			63	102.50
09/05/2025	16:41:44.603	10		102.38
			10	102.38
			10	102.38
09/05/2025	16:41:44.214	10		102.40
			10	102.40
			10	102.40
09/05/2025	16:41:32.128	1		102.54
			1	102.54
			1	102.54
09/05/2025	16:41:28.286	1		102.52
			1	102.52
			1	102.52
09/05/2025	16:41:22.693	50		102.50
			50	102.50
			50	102.50
09/05/2025	16:41:00.520	1		102.40
			1	102.40
			1	102.40
09/05/2025	16:40:56.790	1		102.38
			1	102.38
			1	102.38
09/05/2025	16:40:55.691	488		102.38
			488	102.38
			488	102.38
09/05/2025	16:40:38.982	15		102.40
			15	102.40
			15	102.40
09/05/2025	16:40:38.854	75		102.40
			75	102.40
			75	102.40
09/05/2025	16:40:34.257	3		102.38
			3	102.38
			3	102.38
09/05/2025	16:40:32.045	3		102.36
			3	102.36
			3	102.36
09/05/2025	16:40:30.091	700		102.24
			700	102.24
			700	102.24
09/05/2025	16:40:19.264	10		102.12
			10	102.12
			10	102.12
09/05/2025	16:40:14.252	306		102.06
			306	102.06
			140	102.06
			30	102.06
			136	102.06
09/05/2025	16:40:14.070	122		102.06
			122	102.06
			100	102.06
			22	102.06
09/05/2025	16:40:13.910	38		102.10
			38	102.10
			38	102.10
09/05/2025	16:40:13.160	46		102.14
			20	102.14
			46	102.14
			15	102.14
			11	102.14
09/05/2025	16:40:12.926	10		102.22
			10	102.22
			10	102.22
09/05/2025	16:40:10.766	50		102.20
			50	102.20
			50	102.20
09/05/2025	16:40:06.644	1 008		102.28
			1 008	102.28
			1 008	102.28
09/05/2025	16:40:06.381	3		102.22
			3	102.22
			3	102.22
09/05/2025	16:39:58.903	50		102.20
			50	102.20
			50	102.20
09/05/2025	16:39:56.320	30		102.28
			30	102.28
			30	102.28
09/05/2025	16:39:55.466	100		102.22
			100	102.22
			100	102.22
09/05/2025	16:39:19.167	250		102.22
			250	102.22
			250	102.22
09/05/2025	16:39:10.750	2		102.24
			2	102.24
			2	102.24
09/05/2025	16:39:09.450	20		102.26
			20	102.26
			20	102.26
09/05/2025	16:39:03.811	1		102.28
			1	102.28
			1	102.28
09/05/2025	16:39:01.787	990		102.22
			990	102.22
			990	102.22
09/05/2025	16:38:56.078	25		102.26
			25	102.26
			25	102.26
09/05/2025	16:38:53.518	80		102.22
			60	102.22
			80	102.22
			20	102.22
09/05/2025	16:38:53.426	10		102.22
			10	102.22
			10	102.22
09/05/2025	16:38:43.068	1 000		102.36
			1 000	102.36
			1 000	102.36
09/05/2025	16:38:42.148	429		102.30
			429	102.30
			429	102.30
09/05/2025	16:38:38.751	239		102.38
			239	102.38
			239	102.38
09/05/2025	16:38:32.448	1 300		102.38
			1 300	102.38
			1 300	102.38
09/05/2025	16:38:23.817	35		102.40
			35	102.40
			35	102.40
09/05/2025	16:38:01.132	29		102.38
			29	102.38
			29	102.38
09/05/2025	16:38:00.510	24		102.36
			24	102.36
			24	102.36
09/05/2025	16:38:00.124	100		102.32
			100	102.32
			51	102.32
			49	102.32
09/05/2025	16:37:57.965	40		102.36
			40	102.36
			40	102.36
09/05/2025	16:37:56.467	70		102.44
			70	102.44
			70	102.44
09/05/2025	16:37:56.076	300		102.40
			300	102.40
			300	102.40
09/05/2025	16:37:36.904	101		102.42
			101	102.42
			101	102.42
09/05/2025	16:37:36.454	11		102.42
			11	102.42
			11	102.42
09/05/2025	16:37:35.306	10		102.40
			10	102.40
			10	102.40
09/05/2025	16:37:28.899	29		102.48
			29	102.48
			29	102.48
09/05/2025	16:37:26.547	10		102.42
			10	102.42
			10	102.42
09/05/2025	16:37:23.356	50		102.38
			50	102.38
			50	102.38
09/05/2025	16:37:23.207	355		102.40
			355	102.40
			355	102.40
09/05/2025	16:37:22.254	10		102.42
			10	102.42
			10	102.42
09/05/2025	16:37:09.156	9		102.46
			9	102.46
			9	102.46
09/05/2025	16:37:04.993	10		102.52
			10	102.52
			10	102.52
09/05/2025	16:37:00.739	40		102.48
			40	102.48
			40	102.48
09/05/2025	16:36:59.944	1		102.48
			1	102.48
			1	102.48
09/05/2025	16:36:55.411	207		102.48
			207	102.48
			207	102.48
09/05/2025	16:36:36.501	50		102.48
			50	102.48
			50	102.48
09/05/2025	16:36:35.884	1		102.48
			1	102.48
			1	102.48
09/05/2025	16:36:31.141	20		102.46
			20	102.46
			20	102.46
09/05/2025	16:36:30.899	1 300		102.46
			6	102.46
			20	102.46
			400	102.46
			27	102.46
			197	102.46
			170	102.46
			480	102.46
			1 300	102.46
09/05/2025	16:36:30.499	1 007		102.50
			4	102.50
			50	102.50
			40	102.50
			15	102.50
			693	102.50
			100	102.50
			1 007	102.50
			15	102.50
			90	102.50
09/05/2025	16:36:29.892	50		102.56
			50	102.56
			50	102.56
09/05/2025	16:36:26.945	982		102.54
			982	102.54
			852	102.54
			30	102.54
			100	102.54
09/05/2025	16:36:26.733	116		102.60
			100	102.60
			116	102.60
			16	102.60
09/05/2025	16:36:07.791	40		102.82
			40	102.82
			40	102.82
09/05/2025	16:35:51.028	30		102.74
			30	102.74
			30	102.74
09/05/2025	16:35:39.326	1		102.72
			1	102.72
			1	102.72
09/05/2025	16:35:26.057	4		102.72
			4	102.72
			4	102.72
09/05/2025	16:35:25.596	300		102.80
			300	102.80
			300	102.80
09/05/2025	16:35:16.680	207		102.88
			207	102.88
			207	102.88
09/05/2025	16:35:12.554	1		102.84
			1	102.84
			1	102.84
09/05/2025	16:35:10.341	2		102.90
			2	102.90
			2	102.90
09/05/2025	16:34:51.968	10		102.94
			10	102.94
			10	102.94
09/05/2025	16:34:45.320	18		102.86
			18	102.86
			18	102.86
09/05/2025	16:34:44.230	250		102.92
			250	102.92
			250	102.92
09/05/2025	16:34:36.224	1		102.84
			1	102.84
			1	102.84
09/05/2025	16:34:22.834	100		102.92
			100	102.92
			100	102.92
09/05/2025	16:34:09.866	3		102.90
			3	102.90
			3	102.90
09/05/2025	16:34:02.309	1		103.02
			1	103.02
			1	103.02
09/05/2025	16:33:57.180	15		102.94
			15	102.94
			15	102.94
09/05/2025	16:33:39.563	25		102.98
			25	102.98
			25	102.98
09/05/2025	16:33:34.103	30		103.04
			30	103.04
			30	103.04
09/05/2025	16:33:20.438	20		103.02
			20	103.02
			20	103.02
09/05/2025	16:33:09.876	100		103.00
			100	103.00
			100	103.00
09/05/2025	16:32:49.071	40		103.00
			40	103.00
			40	103.00
09/05/2025	16:32:47.211	50		103.02
			50	103.02
			50	103.02
09/05/2025	16:32:47.066	60		103.00
			50	103.00
			10	103.00
			60	103.00

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: 1 687.50
Ask: 1 688.00
Volume: 99 887
-0.94%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 17:20:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice