Tradegate Exchange

Nvidia Corp.

1611

883

100.04

Date	Time	Volume	Order Volume	Price
05/05/2025	10:33:16.491	500		100.04
			500	100.04
			500	100.04
05/05/2025	10:33:07.450	500		100.02
			500	100.02
			500	100.02
05/05/2025	10:33:04.435	509		99.96
			509	99.96
			509	99.96
05/05/2025	10:32:51.793	2		100.04
			2	100.04
			2	100.04
05/05/2025	10:32:49.054	43		100.00
			43	100.00
			43	100.00
05/05/2025	10:32:39.086	58		99.96
			58	99.96
			58	99.96
05/05/2025	10:32:34.336	2		100.06
			2	100.06
			2	100.06
05/05/2025	10:32:33.472	40		100.00
			40	100.00
			40	100.00
05/05/2025	10:32:24.695	100		100.02
			100	100.02
			100	100.02
05/05/2025	10:32:23.269	31		99.96
			31	99.96
			31	99.96
05/05/2025	10:32:23.154	1		100.06
			1	100.06
			1	100.06
05/05/2025	10:32:16.425	363		99.98
			333	99.98
			363	99.98
			30	99.98
05/05/2025	10:32:16.303	60		99.99
			50	99.99
			60	99.99
			10	99.99
05/05/2025	10:32:11.105	3 374		100.00
			110	100.00
			5	100.00
			2	100.00
			1	100.00
			10	100.00
			10	100.00
			10	100.00
			110	100.00
			30	100.00
			1	100.00
			5	100.00
			50	100.00
			100	100.00
			10	100.00
			50	100.00
			90	100.00
			2	100.00
			300	100.00
			1 000	100.00
			65	100.00
			250	100.00
			50	100.00
			4	100.00
			10	100.00
			50	100.00
			2	100.00
			200	100.00
			40	100.00
			100	100.00
			5	100.00
			15	100.00
			5	100.00
			10	100.00
			1	100.00
			16	100.00
			2	100.00
			60	100.00
			1 000	100.00
			4	100.00
			222	100.00
			35	100.00
			20	100.00
			20	100.00
			308	100.00
			1	100.00
			100	100.00
			10	100.00
			10	100.00
			1	100.00
			5	100.00
			10	100.00
			19	100.00
			1 000	100.00
			7	100.00
			5	100.00
			10	100.00
			100	100.00
			1	100.00
			100	100.00
			75	100.00
			200	100.00
			22	100.00
			486	100.00
			10	100.00
			75	100.00
			100	100.00
			10	100.00
			1	100.00
05/05/2025	10:32:02.984	505		100.00
			500	100.00
			8	100.00
			5	100.00
			5	100.00
			6	100.00
			30	100.00
			20	100.00
			10	100.00
			50	100.00
			50	100.00
			31	100.00
			40	100.00
			5	100.00
			5	100.00
			15	100.00
			15	100.00
			15	100.00
			10	100.00
			10	100.00
			10	100.00
			150	100.00
			20	100.00
05/05/2025	10:31:39.593	80		100.04
			80	100.04
			80	100.04
05/05/2025	10:31:37.531	450		100.02
			150	100.02
			300	100.02
			450	100.02
05/05/2025	10:30:53.081	25		100.10
			25	100.10
			25	100.10
05/05/2025	10:30:45.661	25		100.10
			25	100.10
			25	100.10
05/05/2025	10:30:45.552	300		100.12
			300	100.12
			300	100.12
05/05/2025	10:30:14.124	3		100.20
			3	100.20
			3	100.20
05/05/2025	10:29:56.453	300		100.20
			300	100.20
			300	100.20
05/05/2025	10:29:56.326	20		100.20
			20	100.20
			20	100.20
05/05/2025	10:29:29.027	20		100.22
			20	100.22
			20	100.22
05/05/2025	10:28:56.074	50		100.34
			50	100.34
			50	100.34
05/05/2025	10:28:38.817	100		100.28
			100	100.28
			100	100.28
05/05/2025	10:28:34.118	1		100.24
			1	100.24
			1	100.24
05/05/2025	10:28:21.545	5		100.32
			5	100.32
			5	100.32
05/05/2025	10:28:08.385	20		100.30
			20	100.30
			20	100.30
05/05/2025	10:28:02.731	5		100.30
			5	100.30
			5	100.30
05/05/2025	10:27:51.199	25		100.32
			25	100.32
			25	100.32
05/05/2025	10:27:11.774	20		100.28
			20	100.28
			20	100.28
05/05/2025	10:26:58.738	5		100.32
			5	100.32
			5	100.32
05/05/2025	10:26:34.577	2		100.32
			2	100.32
			2	100.32
05/05/2025	10:25:56.179	20		100.30
			20	100.30
			20	100.30
05/05/2025	10:25:37.045	154		100.36
			154	100.36
			154	100.36
05/05/2025	10:25:21.355	22		100.36
			22	100.36
			22	100.36
05/05/2025	10:25:20.112	3		100.36
			3	100.36
			3	100.36
05/05/2025	10:25:17.303	5		100.38
			5	100.38
			5	100.38
05/05/2025	10:25:16.848	19		100.38
			19	100.38
			19	100.38
05/05/2025	10:25:07.237	5		100.32
			5	100.32
			5	100.32
05/05/2025	10:24:43.480	1		100.40
			1	100.40
			1	100.40
05/05/2025	10:24:32.571	10		100.36
			10	100.36
			10	100.36
05/05/2025	10:23:55.577	2		100.42
			2	100.42
			2	100.42
05/05/2025	10:23:54.325	14		100.42
			14	100.42
			14	100.42
05/05/2025	10:23:54.200	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:23:06.936	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:22:25.192	199		100.42
			199	100.42
			199	100.42
05/05/2025	10:22:16.879	5		100.44
			5	100.44
			5	100.44
05/05/2025	10:21:59.295	3		100.36
			3	100.36
			3	100.36
05/05/2025	10:21:35.002	5		100.44
			5	100.44
			5	100.44
05/05/2025	10:21:22.844	20		100.46
			20	100.46
			20	100.46
05/05/2025	10:21:18.651	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:20:07.501	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:20:06.652	250		100.44
			250	100.44
			250	100.44
05/05/2025	10:19:55.149	10		100.44
			10	100.44
			10	100.44
05/05/2025	10:19:52.202	10		100.42
			10	100.42
			10	100.42
05/05/2025	10:19:38.497	2		100.36
			2	100.36
			2	100.36
05/05/2025	10:19:14.569	20		100.44
			20	100.44
			20	100.44
05/05/2025	10:19:10.147	3		100.36
			3	100.36
			3	100.36
05/05/2025	10:19:07.462	10		100.36
			10	100.36
			10	100.36
05/05/2025	10:18:50.837	1		100.44
			1	100.44
			1	100.44
05/05/2025	10:18:22.892	50		100.44
			50	100.44
			50	100.44
05/05/2025	10:17:49.924	10		100.34
			10	100.34
			10	100.34
05/05/2025	10:17:26.075	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:17:17.209	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:16:51.584	200		100.42
			200	100.42
			200	100.42
05/05/2025	10:16:45.386	15		100.42
			15	100.42
			15	100.42
05/05/2025	10:16:41.991	20		100.36
			20	100.36
			20	100.36
05/05/2025	10:16:41.435	2		100.36
			2	100.36
			2	100.36
05/05/2025	10:15:48.793	320		100.28
			320	100.28
			320	100.28
05/05/2025	10:15:46.491	2		100.36
			2	100.36
			2	100.36
05/05/2025	10:15:41.242	1		100.34
			1	100.34
			1	100.34
05/05/2025	10:14:33.796	250		100.36
			250	100.36
			250	100.36
05/05/2025	10:14:04.073	100		100.40
			100	100.40
			100	100.40
05/05/2025	10:14:03.333	3		100.44
			3	100.44
			3	100.44
05/05/2025	10:13:38.788	25		100.42
			25	100.42
			1	100.42
			24	100.42
05/05/2025	10:13:30.829	500		100.36
			500	100.36
			500	100.36
05/05/2025	10:13:28.360	300		100.36
			300	100.36
			300	100.36
05/05/2025	10:13:10.121	500		100.36
			500	100.36
			500	100.36
05/05/2025	10:12:25.836	1		100.38
			1	100.38
			1	100.38
05/05/2025	10:12:08.868	29		100.36
			29	100.36
			29	100.36
05/05/2025	10:12:04.123	20		100.40
			20	100.40
			20	100.40
05/05/2025	10:11:53.311	5		100.44
			5	100.44
			5	100.44
05/05/2025	10:11:46.894	496		100.36
			1	100.36
			485	100.36
			10	100.36
			496	100.36
05/05/2025	10:11:21.374	500		100.36
			500	100.36
			500	100.36
05/05/2025	10:11:03.639	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:11:02.130	9		100.42
			9	100.42
			9	100.42
05/05/2025	10:10:58.452	5		100.40
			5	100.40
			5	100.40
05/05/2025	10:10:57.346	210		100.36
			210	100.36
			210	100.36
05/05/2025	10:10:52.793	30		100.36
			30	100.36
			30	100.36
05/05/2025	10:09:55.791	6		100.36
			6	100.36
			6	100.36
05/05/2025	10:09:52.370	45		100.42
			45	100.42
			45	100.42
05/05/2025	10:09:40.688	13		100.46
			13	100.46
			13	100.46
05/05/2025	10:09:24.388	30		100.38
			30	100.38
			30	100.38
05/05/2025	10:09:20.729	101		100.36
			10	100.36
			100	100.36
			91	100.36
			1	100.36
05/05/2025	10:07:52.149	500		100.40
			500	100.40
			500	100.40
05/05/2025	10:07:32.827	40		100.44
			40	100.44
			40	100.44
05/05/2025	10:07:31.149	50		100.42
			50	100.42
			50	100.42
05/05/2025	10:07:09.271	5		100.42
			5	100.42
			5	100.42
05/05/2025	10:07:03.365	1		100.40
			1	100.40
			1	100.40
05/05/2025	10:06:57.457	15		100.44
			15	100.44
			15	100.44
05/05/2025	10:06:53.352	30		100.44
			30	100.44
			30	100.44
05/05/2025	10:06:36.541	20		100.48
			20	100.48
			20	100.48
05/05/2025	10:06:32.076	1		100.48
			1	100.48
			1	100.48
05/05/2025	10:06:19.633	5		100.38
			5	100.38
			5	100.38
05/05/2025	10:06:07.631	2		100.44
			2	100.44
			2	100.44
05/05/2025	10:06:05.190	143		100.40
			121	100.40
			21	100.40
			1	100.40
			100	100.40
			1	100.40
			42	100.40
05/05/2025	10:05:38.679	500		100.32
			500	100.32
			500	100.32
05/05/2025	10:05:22.585	200		100.50
			25	100.50
			175	100.50
			200	100.50
05/05/2025	10:05:13.158	10		100.60
			10	100.60
			10	100.60
05/05/2025	10:05:11.381	1		100.54
			1	100.54
			1	100.54
05/05/2025	10:05:07.171	50		100.60
			50	100.60
			50	100.60
05/05/2025	10:05:05.584	5		100.60
			5	100.60
			5	100.60
05/05/2025	10:04:48.186	50		100.62
			50	100.62
			50	100.62
05/05/2025	10:04:41.670	9		100.54
			9	100.54
			9	100.54
05/05/2025	10:04:29.361	2		100.58
			2	100.58
			2	100.58
05/05/2025	10:04:27.756	14		100.52
			14	100.52
			14	100.52
05/05/2025	10:04:26.371	30		100.58
			30	100.58
			30	100.58
05/05/2025	10:04:22.573	1		100.56
			1	100.56
			1	100.56
05/05/2025	10:04:17.987	10		100.56
			10	100.56
			10	100.56
05/05/2025	10:04:00.754	1		100.66
			1	100.66
			1	100.66
05/05/2025	10:03:42.428	10		100.66
			10	100.66
			10	100.66
05/05/2025	10:03:35.988	2		100.68
			2	100.68
			2	100.68
05/05/2025	10:03:25.254	90		100.68
			90	100.68
			90	100.68
05/05/2025	10:03:13.205	30		100.66
			30	100.66
			30	100.66
05/05/2025	10:03:09.397	50		100.66
			50	100.66
			50	100.66
05/05/2025	10:03:02.982	6		100.64
			6	100.64
			6	100.64
05/05/2025	10:02:11.591	10		100.60
			10	100.60
			10	100.60
05/05/2025	10:01:55.876	100		100.64
			100	100.64
			100	100.64
05/05/2025	10:01:38.121	1		100.56
			1	100.56
			1	100.56
05/05/2025	10:01:33.612	50		100.62
			50	100.62
			50	100.62
05/05/2025	10:01:17.127	15		100.58
			15	100.58
			15	100.58
05/05/2025	10:00:57.014	800		100.68
			575	100.68
			190	100.68
			20	100.68
			15	100.68
			800	100.68
05/05/2025	10:00:48.026	3		100.68
			3	100.68
			3	100.68
05/05/2025	10:00:44.208	2		100.68
			1	100.68
			1	100.68
			2	100.68
05/05/2025	10:00:06.957	1		100.60
			1	100.60
			1	100.60
05/05/2025	10:00:03.415	20		100.60
			20	100.60
			20	100.60
05/05/2025	10:00:00.679	411		100.50
			234	100.50
			177	100.50
			411	100.50
05/05/2025	09:59:38.236	5		100.48
			5	100.48
			5	100.48
05/05/2025	09:59:34.945	1		100.44
			1	100.44
			1	100.44
05/05/2025	09:59:14.492	1		100.48
			1	100.48
			1	100.48
05/05/2025	09:59:02.916	12		100.44
			12	100.44
			12	100.44
05/05/2025	09:58:53.902	200		100.54
			200	100.54
			200	100.54
05/05/2025	09:58:39.718	5		100.56
			5	100.56
			5	100.56
05/05/2025	09:58:36.147	10		100.50
			10	100.50
			10	100.50
05/05/2025	09:58:29.300	33		100.46
			13	100.46
			33	100.46
			20	100.46
05/05/2025	09:58:08.971	500		100.50
			85	100.50
			50	100.50
			500	100.50
			365	100.50
05/05/2025	09:58:07.434	20		100.46
			20	100.46
			20	100.46
05/05/2025	09:57:58.482	20		100.48
			20	100.48
			20	100.48
05/05/2025	09:57:56.992	9		100.44
			9	100.44
			9	100.44
05/05/2025	09:57:39.821	30		100.38
			30	100.38
			30	100.38
05/05/2025	09:57:38.315	140		100.46
			140	100.46
			140	100.46
05/05/2025	09:57:27.503	17		100.38
			17	100.38
			17	100.38
05/05/2025	09:57:01.226	300		100.42
			300	100.42
			300	100.42
05/05/2025	09:56:59.516	300		100.44
			300	100.44
			300	100.44
05/05/2025	09:56:57.807	20		100.42
			20	100.42
			20	100.42
05/05/2025	09:56:57.510	10		100.48
			10	100.48
			10	100.48
05/05/2025	09:56:53.291	90		100.42
			90	100.42
			90	100.42
05/05/2025	09:56:43.813	4		100.48
			4	100.48
			4	100.48
05/05/2025	09:56:38.914	100		100.48
			100	100.48
			100	100.48
05/05/2025	09:56:08.057	50		100.48
			50	100.48
			50	100.48
05/05/2025	09:56:00.652	500		100.46
			500	100.46
			500	100.46
05/05/2025	09:55:54.232	100		100.40
			100	100.40
			100	100.40
05/05/2025	09:55:50.552	20		100.48
			20	100.48
			20	100.48
05/05/2025	09:55:50.448	20		100.40
			20	100.40
			20	100.40
05/05/2025	09:55:46.426	1		100.40
			1	100.40
			1	100.40
05/05/2025	09:55:45.469	67		100.40
			67	100.40
			67	100.40
05/05/2025	09:55:43.360	288		100.40
			288	100.40
			288	100.40
05/05/2025	09:54:48.900	50		100.48
			50	100.48
			50	100.48
05/05/2025	09:54:30.439	13		100.40
			13	100.40
			13	100.40
05/05/2025	09:54:28.056	20		100.46
			20	100.46
			1	100.46
			19	100.46
05/05/2025	09:53:55.053	304		100.40
			304	100.40
			304	100.40
05/05/2025	09:53:51.568	10		100.40
			10	100.40
			10	100.40
05/05/2025	09:53:51.236	150		100.40
			150	100.40
			150	100.40
05/05/2025	09:53:36.386	61		100.40
			61	100.40
			61	100.40
05/05/2025	09:53:21.213	22		100.40
			22	100.40
			22	100.40
05/05/2025	09:53:19.296	10		100.48
			10	100.48
			10	100.48
05/05/2025	09:53:11.388	500		100.46
			500	100.46
			500	100.46
05/05/2025	09:52:56.232	500		100.44
			500	100.44
			500	100.44
05/05/2025	09:52:22.626	50		100.36
			50	100.36
			50	100.36
05/05/2025	09:52:17.853	10		100.46
			10	100.46
			10	100.46
05/05/2025	09:52:17.233	200		100.36
			200	100.36
			184	100.36
			16	100.36
05/05/2025	09:52:13.174	10		100.46
			10	100.46
			10	100.46
05/05/2025	09:52:01.821	9		100.42
			9	100.42
			9	100.42
05/05/2025	09:51:54.793	1		100.42
			1	100.42
			1	100.42
05/05/2025	09:51:54.399	100		100.32
			100	100.32
			100	100.32
05/05/2025	09:51:39.019	500		100.34
			500	100.34
			500	100.34
05/05/2025	09:51:35.514	200		100.32
			200	100.32
			200	100.32
05/05/2025	09:51:35.442	52		100.32
			52	100.32
			52	100.32
05/05/2025	09:50:39.255	2		100.40
			2	100.40
			2	100.40
05/05/2025	09:50:31.637	2		100.40
			2	100.40
			2	100.40
05/05/2025	09:50:08.825	60		100.40
			60	100.40
			60	100.40
05/05/2025	09:50:07.745	2		100.44
			2	100.44
			2	100.44
05/05/2025	09:50:06.950	100		100.40
			100	100.40
			100	100.40
05/05/2025	09:49:57.369	24		100.48
			24	100.48
			24	100.48
05/05/2025	09:49:50.721	2		100.48
			2	100.48
			2	100.48
05/05/2025	09:49:42.609	100		100.48
			100	100.48
			100	100.48
05/05/2025	09:49:41.195	12		100.48
			12	100.48
			12	100.48
05/05/2025	09:49:19.023	1		100.48
			1	100.48
			1	100.48
05/05/2025	09:49:06.137	12		100.36
			12	100.36
			12	100.36
05/05/2025	09:48:51.519	60		100.42
			60	100.42
			60	100.42
05/05/2025	09:48:51.147	3		100.42
			3	100.42
			3	100.42
05/05/2025	09:48:03.198	100		100.34
			100	100.34
			100	100.34
05/05/2025	09:47:43.311	24		100.42
			24	100.42
			24	100.42
05/05/2025	09:47:31.065	200		100.34
			200	100.34
			200	100.34
05/05/2025	09:47:20.336	44		100.32
			3	100.32
			44	100.32
			41	100.32
05/05/2025	09:47:08.843	100		100.40
			100	100.40
			100	100.40
05/05/2025	09:47:05.892	356		100.40
			356	100.40
			356	100.40
05/05/2025	09:46:57.684	7		100.42
			7	100.42
			7	100.42
05/05/2025	09:46:35.967	5		100.42
			5	100.42
			5	100.42
05/05/2025	09:46:20.100	50		100.32
			50	100.32
			50	100.32
05/05/2025	09:46:19.465	100		100.32
			100	100.32
			100	100.32
05/05/2025	09:46:07.385	5		100.32
			5	100.32
			5	100.32
05/05/2025	09:45:57.016	3		100.38
			3	100.38
			3	100.38
05/05/2025	09:44:55.990	3		100.40
			3	100.40
			3	100.40
05/05/2025	09:44:51.521	3		100.30
			3	100.30
			3	100.30
05/05/2025	09:44:50.103	24		100.40
			24	100.40
			24	100.40
05/05/2025	09:44:39.174	200		100.30
			200	100.30
			200	100.30
05/05/2025	09:44:33.160	50		100.40
			50	100.40
			50	100.40
05/05/2025	09:44:30.800	1		100.40
			1	100.40
			1	100.40
05/05/2025	09:44:27.640	10		100.40
			10	100.40
			10	100.40
05/05/2025	09:44:22.542	1		100.40
			1	100.40
			1	100.40
05/05/2025	09:44:21.994	50		100.30
			50	100.30
			50	100.30
05/05/2025	09:44:13.795	2		100.30
			2	100.30
			2	100.30
05/05/2025	09:44:11.309	5		100.40
			5	100.40
			5	100.40
05/05/2025	09:44:07.055	20		100.40
			20	100.40
			20	100.40
05/05/2025	09:43:29.354	53		100.38
			53	100.38
			53	100.38
05/05/2025	09:43:10.509	100		100.32
			85	100.32
			100	100.32
			15	100.32
05/05/2025	09:43:01.172	1		100.30
			1	100.30
			1	100.30
05/05/2025	09:42:44.267	5		100.38
			5	100.38
			5	100.38
05/05/2025	09:42:34.751	30		100.38
			30	100.38
			30	100.38
05/05/2025	09:42:06.695	10		100.36
			10	100.36
			10	100.36
05/05/2025	09:41:47.909	50		100.36
			50	100.36
			50	100.36
05/05/2025	09:41:25.713	30		100.36
			30	100.36
			30	100.36
05/05/2025	09:41:16.792	5		100.38
			5	100.38
			5	100.38
05/05/2025	09:40:57.903	126		100.30
			126	100.30
			56	100.30
			50	100.30
			20	100.30
05/05/2025	09:40:51.937	2		100.30
			2	100.30
			2	100.30
05/05/2025	09:40:35.648	20		100.38
			20	100.38
			20	100.38
05/05/2025	09:40:32.675	1		100.30
			1	100.30
			1	100.30
05/05/2025	09:40:24.208	1		100.38
			1	100.38
			1	100.38
05/05/2025	09:40:11.220	15		100.30
			15	100.30
			15	100.30
05/05/2025	09:40:11.134	2		100.30
			2	100.30
			2	100.30
05/05/2025	09:39:36.192	5		100.34
			5	100.34
			5	100.34
05/05/2025	09:39:25.693	1		100.40
			1	100.40
			1	100.40
05/05/2025	09:39:18.924	500		100.34
			500	100.34
			500	100.34
05/05/2025	09:39:03.432	50		100.40
			50	100.40
			50	100.40
05/05/2025	09:38:37.406	40		100.40
			40	100.40
			40	100.40
05/05/2025	09:38:29.058	100		100.46
			100	100.46
			100	100.46
05/05/2025	09:38:24.960	25		100.46
			25	100.46
			25	100.46
05/05/2025	09:38:18.282	1		100.46
			1	100.46
			1	100.46
05/05/2025	09:38:09.896	35		100.40
			35	100.40
			35	100.40
05/05/2025	09:37:46.188	30		100.48
			30	100.48
			30	100.48
05/05/2025	09:37:35.621	5		100.40
			5	100.40
			5	100.40
05/05/2025	09:37:31.380	10		100.48
			10	100.48
			10	100.48
05/05/2025	09:37:28.973	6		100.40
			6	100.40
			6	100.40
05/05/2025	09:37:28.780	100		100.40
			100	100.40
			100	100.40
05/05/2025	09:36:57.660	10		100.40
			10	100.40
			10	100.40
05/05/2025	09:36:54.837	21		100.48
			21	100.48
			21	100.48
05/05/2025	09:36:53.879	1		100.44
			1	100.44
			1	100.44
05/05/2025	09:36:46.551	3		100.48
			3	100.48
			3	100.48
05/05/2025	09:36:36.983	10		100.48
			10	100.48
			10	100.48
05/05/2025	09:36:28.036	1		100.56
			1	100.56
			1	100.56
05/05/2025	09:36:17.578	2		100.48
			2	100.48
			2	100.48
05/05/2025	09:36:10.762	20		100.56
			20	100.56
			20	100.56
05/05/2025	09:35:46.191	6		100.48
			6	100.48
			6	100.48
05/05/2025	09:35:31.260	23		100.48
			23	100.48
			23	100.48
05/05/2025	09:35:09.390	10		100.56
			10	100.56
			10	100.56
05/05/2025	09:35:06.890	25		100.48
			25	100.48
			25	100.48
05/05/2025	09:34:48.763	58		100.56
			58	100.56
			58	100.56
05/05/2025	09:34:39.397	62		100.48
			6	100.48
			5	100.48
			3	100.48
			1	100.48
			41	100.48
			48	100.48
			20	100.48
05/05/2025	09:34:18.206	30		100.50
			30	100.50
			30	100.50
05/05/2025	09:34:15.629	10		100.50
			10	100.50
			10	100.50
05/05/2025	09:34:15.510	500		100.52
			500	100.52
			500	100.52
05/05/2025	09:34:02.835	92		100.54
			92	100.54
			92	100.54
05/05/2025	09:33:36.846	30		100.54
			30	100.54
			30	100.54
05/05/2025	09:32:59.442	1		100.48
			1	100.48
			1	100.48
05/05/2025	09:32:51.501	100		100.48
			100	100.48
			100	100.48
05/05/2025	09:32:38.630	250		100.54
			250	100.54
			250	100.54
05/05/2025	09:32:29.222	120		100.54
			120	100.54
			120	100.54
05/05/2025	09:32:29.126	10		100.48
			10	100.48
			10	100.48
05/05/2025	09:32:24.949	3		100.54
			3	100.54
			3	100.54
05/05/2025	09:31:55.958	89		100.50
			89	100.50
			89	100.50
05/05/2025	09:31:54.430	15		100.48
			15	100.48
			15	100.48
05/05/2025	09:31:52.046	20		100.50
			20	100.50
			20	100.50
05/05/2025	09:31:37.731	3		100.48
			3	100.48
			3	100.48
05/05/2025	09:31:35.559	10		100.48
			10	100.48
			10	100.48
05/05/2025	09:31:34.494	20		100.48
			20	100.48
			20	100.48
05/05/2025	09:31:29.534	33		100.48
			33	100.48
			33	100.48
05/05/2025	09:31:23.291	400		100.48
			400	100.48
			400	100.48
05/05/2025	09:31:19.572	49		100.46
			49	100.46
			49	100.46
05/05/2025	09:31:17.987	45		100.42
			45	100.42
			45	100.42
05/05/2025	09:31:16.478	149		100.48
			149	100.48
			149	100.48
05/05/2025	09:31:09.168	9		100.40
			9	100.40
			9	100.40

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: 1 614.00
Ask: 1 614.50
Volume: 54 800
+3.36%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 10:33:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice