Tradegate Exchange

Nvidia Corp.

1241

1015

152.48

Date	Time	Volume	Order Volume	Price
29/08/2025	11:56:37.631	1		152.48
			1	152.48
			1	152.48
29/08/2025	11:56:37.141	1		152.48
			1	152.48
			1	152.48
29/08/2025	11:56:34.128	52		152.44
			52	152.44
			52	152.44
29/08/2025	11:56:20.720	6		152.48
			6	152.48
			6	152.48
29/08/2025	11:56:07.102	50		152.46
			50	152.46
			50	152.46
29/08/2025	11:56:00.825	2		152.36
			2	152.36
			2	152.36
29/08/2025	11:54:57.621	1		152.46
			1	152.46
			1	152.46
29/08/2025	11:54:31.671	100		152.46
			100	152.46
			100	152.46
29/08/2025	11:54:05.583	5		152.40
			5	152.40
			5	152.40
29/08/2025	11:53:17.002	3		152.40
			3	152.40
			3	152.40
29/08/2025	11:53:14.997	1		152.44
			1	152.44
			1	152.44
29/08/2025	11:53:10.408	10		152.42
			10	152.42
			10	152.42
29/08/2025	11:52:44.800	1		152.46
			1	152.46
			1	152.46
29/08/2025	11:52:44.100	20		152.46
			20	152.46
			20	152.46
29/08/2025	11:52:24.992	250		152.42
			250	152.42
			250	152.42
29/08/2025	11:52:02.327	15		152.46
			15	152.46
			15	152.46
29/08/2025	11:51:37.547	50		152.46
			50	152.46
			50	152.46
29/08/2025	11:51:33.568	1		152.46
			1	152.46
			1	152.46
29/08/2025	11:51:04.118	5		152.42
			5	152.42
			5	152.42
29/08/2025	11:50:43.757	1		152.42
			1	152.42
			1	152.42
29/08/2025	11:50:42.129	5		152.36
			5	152.36
			5	152.36
29/08/2025	11:50:32.595	2		152.42
			2	152.42
			2	152.42
29/08/2025	11:50:27.737	100		152.36
			100	152.36
			100	152.36
29/08/2025	11:50:06.344	100		152.38
			100	152.38
			100	152.38
29/08/2025	11:49:58.846	98		152.46
			98	152.46
			98	152.46
29/08/2025	11:49:58.232	5		152.44
			5	152.44
			5	152.44
29/08/2025	11:49:45.965	10		152.50
			10	152.50
			10	152.50
29/08/2025	11:49:42.703	6		152.48
			6	152.48
			6	152.48
29/08/2025	11:49:19.610	20		152.52
			20	152.52
			20	152.52
29/08/2025	11:48:58.388	5		152.48
			5	152.48
			5	152.48
29/08/2025	11:48:51.410	18		152.46
			18	152.46
			18	152.46
29/08/2025	11:48:41.088	15		152.54
			15	152.54
			15	152.54
29/08/2025	11:48:28.819	50		152.54
			50	152.54
			50	152.54
29/08/2025	11:47:59.536	50		152.50
			50	152.50
			50	152.50
29/08/2025	11:47:51.070	23		152.48
			23	152.48
			23	152.48
29/08/2025	11:47:34.203	2		152.50
			2	152.50
			2	152.50
29/08/2025	11:47:25.557	1		152.50
			1	152.50
			1	152.50
29/08/2025	11:47:18.794	9		152.50
			9	152.50
			9	152.50
29/08/2025	11:47:18.126	36		152.50
			36	152.50
			36	152.50
29/08/2025	11:47:08.438	40		152.48
			40	152.48
			40	152.48
29/08/2025	11:47:08.371	200		152.48
			200	152.48
			200	152.48
29/08/2025	11:46:57.391	157		152.54
			127	152.54
			30	152.54
			157	152.54
29/08/2025	11:46:08.065	3		152.50
			3	152.50
			3	152.50
29/08/2025	11:45:46.883	30		152.48
			30	152.48
			30	152.48
29/08/2025	11:45:40.185	1		152.44
			1	152.44
			1	152.44
29/08/2025	11:45:32.843	1		152.40
			1	152.40
			1	152.40
29/08/2025	11:45:17.618	10		152.40
			10	152.40
			10	152.40
29/08/2025	11:45:16.536	3		152.42
			3	152.42
			3	152.42
29/08/2025	11:45:05.773	2		152.38
			2	152.38
			2	152.38
29/08/2025	11:44:45.398	40		152.34
			40	152.34
			40	152.34
29/08/2025	11:44:44.750	448		152.50
			442	152.50
			448	152.50
			1	152.50
			5	152.50
29/08/2025	11:44:25.557	1 000		152.50
			1 000	152.50
			1 000	152.50
29/08/2025	11:44:09.531	6		152.58
			6	152.58
			6	152.58
29/08/2025	11:43:52.720	1		152.58
			1	152.58
			1	152.58
29/08/2025	11:43:32.980	100		152.50
			100	152.50
			100	152.50
29/08/2025	11:43:20.003	10		152.54
			10	152.54
			10	152.54
29/08/2025	11:43:00.703	7		152.54
			7	152.54
			7	152.54
29/08/2025	11:42:44.159	25		152.52
			25	152.52
			25	152.52
29/08/2025	11:42:42.964	5		152.52
			5	152.52
			5	152.52
29/08/2025	11:42:20.089	15		152.50
			15	152.50
			15	152.50
29/08/2025	11:41:39.997	80		152.50
			80	152.50
			80	152.50
29/08/2025	11:41:35.112	176		152.54
			176	152.54
			176	152.54
29/08/2025	11:41:32.277	25		152.52
			25	152.52
			25	152.52
29/08/2025	11:41:10.366	25		152.66
			25	152.66
			25	152.66
29/08/2025	11:41:04.283	214		152.68
			214	152.68
			214	152.68
29/08/2025	11:39:37.970	3		152.68
			3	152.68
			3	152.68
29/08/2025	11:39:28.523	1		152.72
			1	152.72
			1	152.72
29/08/2025	11:39:08.487	3		152.74
			3	152.74
			3	152.74
29/08/2025	11:38:55.412	300		152.74
			300	152.74
			300	152.74
29/08/2025	11:37:45.236	18		152.76
			18	152.76
			18	152.76
29/08/2025	11:37:39.359	40		152.78
			40	152.78
			40	152.78
29/08/2025	11:37:18.698	1		152.78
			1	152.78
			1	152.78
29/08/2025	11:36:05.242	1 000		152.84
			557	152.84
			423	152.84
			1 000	152.84
			20	152.84
29/08/2025	11:36:03.983	1 000		152.78
			1 000	152.78
			1 000	152.78
29/08/2025	11:36:02.975	1 002		152.78
			2	152.78
			1 000	152.78
			1 002	152.78
29/08/2025	11:34:38.821	1 000		152.80
			1 000	152.80
			1 000	152.80
29/08/2025	11:34:33.374	1		152.84
			1	152.84
			1	152.84
29/08/2025	11:34:30.068	3		152.84
			3	152.84
			3	152.84
29/08/2025	11:34:29.653	4		152.80
			4	152.80
			4	152.80
29/08/2025	11:34:22.409	33		152.84
			33	152.84
			33	152.84
29/08/2025	11:34:07.409	2		152.84
			2	152.84
			2	152.84
29/08/2025	11:34:06.689	60		152.78
			33	152.78
			60	152.78
			27	152.78
29/08/2025	11:33:28.173	150		152.80
			150	152.80
			150	152.80
29/08/2025	11:33:01.713	24		152.78
			24	152.78
			24	152.78
29/08/2025	11:32:37.256	3		152.78
			3	152.78
			3	152.78
29/08/2025	11:32:29.008	1		152.74
			1	152.74
			1	152.74
29/08/2025	11:32:28.756	160		152.68
			160	152.68
			160	152.68
29/08/2025	11:31:54.173	3		152.74
			3	152.74
			3	152.74
29/08/2025	11:31:46.282	1		152.76
			1	152.76
			1	152.76
29/08/2025	11:31:41.834	2		152.74
			2	152.74
			2	152.74
29/08/2025	11:31:04.071	22		152.68
			22	152.68
			22	152.68
29/08/2025	11:30:49.120	250		152.70
			250	152.70
			250	152.70
29/08/2025	11:30:00.896	300		152.68
			300	152.68
			300	152.68
29/08/2025	11:29:58.179	40		152.68
			40	152.68
			40	152.68
29/08/2025	11:29:32.899	5		152.74
			5	152.74
			5	152.74
29/08/2025	11:29:16.028	40		152.68
			40	152.68
			40	152.68
29/08/2025	11:28:20.601	93		152.64
			93	152.64
			93	152.64
29/08/2025	11:28:12.647	25		152.68
			25	152.68
			25	152.68
29/08/2025	11:28:03.729	33		152.68
			33	152.68
			33	152.68
29/08/2025	11:27:24.337	10		152.64
			10	152.64
			10	152.64
29/08/2025	11:27:22.674	12		152.68
			12	152.68
			12	152.68
29/08/2025	11:27:14.771	40		152.64
			40	152.64
			40	152.64
29/08/2025	11:27:02.978	30		152.64
			30	152.64
			30	152.64
29/08/2025	11:26:59.063	2		152.64
			2	152.64
			2	152.64
29/08/2025	11:26:37.607	1		152.70
			1	152.70
			1	152.70
29/08/2025	11:26:34.885	10		152.70
			10	152.70
			10	152.70
29/08/2025	11:26:34.227	2		152.76
			2	152.76
			2	152.76
29/08/2025	11:26:25.169	23		152.68
			23	152.68
			23	152.68
29/08/2025	11:25:54.713	5		152.72
			5	152.72
			5	152.72
29/08/2025	11:25:22.114	10		152.70
			10	152.70
			10	152.70
29/08/2025	11:24:42.588	6		152.64
			6	152.64
			6	152.64
29/08/2025	11:24:37.115	3		152.64
			3	152.64
			3	152.64
29/08/2025	11:24:32.280	1		152.70
			1	152.70
			1	152.70
29/08/2025	11:24:24.134	1		152.68
			1	152.68
			1	152.68
29/08/2025	11:24:22.646	3		152.68
			3	152.68
			3	152.68
29/08/2025	11:24:14.770	1		152.66
			1	152.66
			1	152.66
29/08/2025	11:23:53.051	100		152.60
			100	152.60
			100	152.60
29/08/2025	11:23:22.623	40		152.60
			40	152.60
			40	152.60
29/08/2025	11:23:03.517	260		152.62
			260	152.62
			260	152.62
29/08/2025	11:22:40.789	1		152.56
			1	152.56
			1	152.56
29/08/2025	11:22:27.109	1 000		152.62
			1 000	152.62
			1 000	152.62
29/08/2025	11:22:19.146	10		152.64
			10	152.64
			10	152.64
29/08/2025	11:22:06.708	3 900		152.60
			17	152.60
			3 883	152.60
			3 900	152.60
29/08/2025	11:21:47.114	1 000		152.70
			1 000	152.70
			1 000	152.70
29/08/2025	11:21:41.312	1		152.76
			1	152.76
			1	152.76
29/08/2025	11:21:15.357	1		152.76
			1	152.76
			1	152.76
29/08/2025	11:21:13.610	3		152.70
			3	152.70
			3	152.70
29/08/2025	11:21:09.184	6		152.68
			6	152.68
			6	152.68
29/08/2025	11:20:59.962	6		152.74
			6	152.74
			6	152.74
29/08/2025	11:20:46.413	2		152.76
			2	152.76
			2	152.76
29/08/2025	11:20:33.631	20		152.74
			20	152.74
			20	152.74
29/08/2025	11:20:14.424	40		152.78
			40	152.78
			40	152.78
29/08/2025	11:19:23.037	5		152.80
			5	152.80
			5	152.80
29/08/2025	11:19:16.910	1		152.84
			1	152.84
			1	152.84
29/08/2025	11:18:54.652	1 921		152.74
			30	152.74
			1 889	152.74
			1 921	152.74
			2	152.74
29/08/2025	11:18:38.898	1 000		152.80
			1 000	152.80
			1 000	152.80
29/08/2025	11:18:38.620	1 000		152.80
			1 000	152.80
			1 000	152.80
29/08/2025	11:18:28.949	1 011		152.80
			11	152.80
			1 000	152.80
			1 011	152.80
29/08/2025	11:18:20.101	1		152.86
			1	152.86
			1	152.86
29/08/2025	11:17:52.481	3		152.82
			3	152.82
			3	152.82
29/08/2025	11:17:27.646	20		152.86
			20	152.86
			20	152.86
29/08/2025	11:17:24.920	2		152.86
			2	152.86
			2	152.86
29/08/2025	11:17:15.657	13		152.82
			13	152.82
			13	152.82
29/08/2025	11:16:48.181	1		152.88
			1	152.88
			1	152.88
29/08/2025	11:16:38.119	2		152.88
			2	152.88
			2	152.88
29/08/2025	11:16:20.815	1		152.80
			1	152.80
			1	152.80
29/08/2025	11:16:03.517	50		152.80
			50	152.80
			50	152.80
29/08/2025	11:15:56.317	400		152.72
			400	152.72
			400	152.72
29/08/2025	11:15:25.885	15		152.78
			15	152.78
			15	152.78
29/08/2025	11:15:11.584	1		152.78
			1	152.78
			1	152.78
29/08/2025	11:14:53.279	2		152.80
			2	152.80
			2	152.80
29/08/2025	11:14:37.497	20		152.72
			20	152.72
			20	152.72
29/08/2025	11:14:26.115	391		152.72
			391	152.72
			391	152.72
29/08/2025	11:14:08.611	20		152.70
			20	152.70
			20	152.70
29/08/2025	11:13:49.877	1		152.64
			1	152.64
			1	152.64
29/08/2025	11:13:11.346	25		152.70
			25	152.70
			25	152.70
29/08/2025	11:13:03.989	15		152.66
			15	152.66
			15	152.66
29/08/2025	11:12:55.977	30		152.66
			30	152.66
			30	152.66
29/08/2025	11:12:48.681	50		152.64
			50	152.64
			50	152.64
29/08/2025	11:12:33.203	200		152.70
			200	152.70
			200	152.70
29/08/2025	11:12:18.186	200		152.74
			200	152.74
			200	152.74
29/08/2025	11:12:15.356	10		152.76
			10	152.76
			10	152.76
29/08/2025	11:11:20.540	10		152.60
			10	152.60
			10	152.60
29/08/2025	11:11:18.175	10		152.66
			10	152.66
			10	152.66
29/08/2025	11:11:10.669	18		152.64
			18	152.64
			18	152.64
29/08/2025	11:11:01.503	2		152.66
			2	152.66
			2	152.66
29/08/2025	11:10:59.406	1		152.70
			1	152.70
			1	152.70
29/08/2025	11:10:53.069	7		152.70
			7	152.70
			7	152.70
29/08/2025	11:10:22.742	200		152.64
			200	152.64
			200	152.64
29/08/2025	11:10:15.578	17		152.70
			17	152.70
			17	152.70
29/08/2025	11:10:13.722	1		152.64
			1	152.64
			1	152.64
29/08/2025	11:09:01.967	10		152.48
			10	152.48
			10	152.48
29/08/2025	11:08:51.592	50		152.52
			50	152.52
			50	152.52
29/08/2025	11:08:48.284	100		152.48
			100	152.48
			100	152.48
29/08/2025	11:08:29.649	1		152.50
			1	152.50
			1	152.50
29/08/2025	11:08:21.147	260		152.42
			260	152.42
			260	152.42
29/08/2025	11:08:17.679	100		152.42
			100	152.42
			100	152.42
29/08/2025	11:08:13.490	17		152.42
			17	152.42
			17	152.42
29/08/2025	11:08:09.641	5		152.50
			5	152.50
			5	152.50
29/08/2025	11:07:46.691	76		152.46
			76	152.46
			76	152.46
29/08/2025	11:07:44.089	33		152.50
			33	152.50
			33	152.50
29/08/2025	11:07:28.058	2		152.52
			2	152.52
			2	152.52
29/08/2025	11:07:10.250	5		152.40
			5	152.40
			5	152.40
29/08/2025	11:06:26.870	33		152.48
			33	152.48
			33	152.48
29/08/2025	11:06:17.970	1 000		152.40
			1 000	152.40
			1 000	152.40
29/08/2025	11:06:00.157	20		152.36
			20	152.36
			20	152.36
29/08/2025	11:05:58.487	2		152.44
			2	152.44
			2	152.44
29/08/2025	11:05:54.361	7		152.32
			7	152.32
			7	152.32
29/08/2025	11:05:51.642	7		152.40
			7	152.40
			7	152.40
29/08/2025	11:05:48.566	11		152.34
			11	152.34
			11	152.34
29/08/2025	11:05:42.959	3		152.44
			3	152.44
			3	152.44
29/08/2025	11:05:29.793	3		152.36
			3	152.36
			3	152.36
29/08/2025	11:05:29.556	55		152.36
			55	152.36
			55	152.36
29/08/2025	11:05:27.889	2		152.34
			2	152.34
			2	152.34
29/08/2025	11:05:03.223	10		152.42
			10	152.42
			10	152.42
29/08/2025	11:04:54.921	25		152.38
			25	152.38
			25	152.38
29/08/2025	11:04:51.416	4		152.44
			4	152.44
			4	152.44
29/08/2025	11:04:43.426	50		152.48
			50	152.48
			50	152.48
29/08/2025	11:04:18.312	6		152.38
			6	152.38
			6	152.38
29/08/2025	11:03:59.788	10		152.48
			10	152.48
			10	152.48
29/08/2025	11:03:57.781	45		152.48
			45	152.48
			45	152.48
29/08/2025	11:03:51.866	1		152.48
			1	152.48
			1	152.48
29/08/2025	11:03:43.848	40		152.40
			40	152.40
			40	152.40
29/08/2025	11:03:33.749	1		152.42
			1	152.42
			1	152.42
29/08/2025	11:03:33.221	32		152.24
			32	152.24
			32	152.24
29/08/2025	11:03:21.577	17		152.22
			17	152.22
			17	152.22
29/08/2025	11:03:21.366	2		152.30
			2	152.30
			2	152.30
29/08/2025	11:03:04.574	3		152.28
			3	152.28
			3	152.28
29/08/2025	11:03:03.343	2		152.28
			2	152.28
			2	152.28
29/08/2025	11:02:59.728	14		152.16
			14	152.16
			14	152.16
29/08/2025	11:02:44.022	1		152.12
			1	152.12
			1	152.12
29/08/2025	11:02:42.209	1		152.04
			1	152.04
			1	152.04
29/08/2025	11:02:36.467	40		152.02
			40	152.02
			40	152.02
29/08/2025	11:02:36.297	18		152.06
			18	152.06
			18	152.06
29/08/2025	11:02:33.392	1		152.10
			1	152.10
			1	152.10
29/08/2025	11:02:05.260	10		152.30
			10	152.30
			10	152.30
29/08/2025	11:01:52.229	40		152.20
			40	152.20
			40	152.20
29/08/2025	11:01:50.867	10		152.26
			10	152.26
			10	152.26
29/08/2025	11:01:45.540	61		152.24
			50	152.24
			11	152.24
			61	152.24
29/08/2025	11:01:45.390	4		152.26
			4	152.26
			4	152.26
29/08/2025	11:01:44.995	20		152.34
			20	152.34
			20	152.34
29/08/2025	11:01:44.514	66		152.36
			66	152.36
			66	152.36
29/08/2025	11:01:20.513	50		152.56
			50	152.56
			50	152.56
29/08/2025	11:01:10.320	15		152.66
			15	152.66
			15	152.66
29/08/2025	11:00:44.101	35		152.60
			35	152.60
			23	152.60
			12	152.60
29/08/2025	11:00:42.164	100		152.52
			100	152.52
			100	152.52
29/08/2025	11:00:29.908	1		152.62
			1	152.62
			1	152.62
29/08/2025	11:00:03.637	10		152.62
			10	152.62
			10	152.62
29/08/2025	10:59:59.521	6		152.54
			6	152.54
			6	152.54
29/08/2025	10:59:56.117	25		152.58
			25	152.58
			25	152.58
29/08/2025	10:59:48.709	100		152.46
			100	152.46
			100	152.46
29/08/2025	10:59:36.346	130		152.48
			130	152.48
			130	152.48
29/08/2025	10:59:20.207	32		152.44
			32	152.44
			32	152.44
29/08/2025	10:59:19.015	33		152.44
			33	152.44
			33	152.44
29/08/2025	10:59:18.488	14		152.38
			8	152.38
			6	152.38
			14	152.38
29/08/2025	10:59:16.841	1 668		152.50
			164	152.50
			30	152.50
			30	152.50
			1 588	152.50
			50	152.50
			70	152.50
			4	152.50
			1 300	152.50
			100	152.50
29/08/2025	10:58:44.639	1 000		152.50
			1 000	152.50
			1 000	152.50
29/08/2025	10:58:38.113	80		152.60
			80	152.60
			80	152.60
29/08/2025	10:58:14.951	35		152.58
			35	152.58
			35	152.58
29/08/2025	10:58:08.181	20		152.72
			20	152.72
			20	152.72
29/08/2025	10:57:58.716	1		152.72
			1	152.72
			1	152.72
29/08/2025	10:57:56.230	245		152.62
			245	152.62
			245	152.62
29/08/2025	10:57:49.807	100		152.62
			100	152.62
			100	152.62
29/08/2025	10:57:42.922	17		152.52
			17	152.52
			17	152.52
29/08/2025	10:57:42.621	2		152.52
			2	152.52
			2	152.52
29/08/2025	10:57:42.177	1		152.60
			1	152.60
			1	152.60
29/08/2025	10:57:25.500	1 000		152.50
			30	152.50
			1 000	152.50
			970	152.50
29/08/2025	10:57:24.220	70		152.50
			50	152.50
			10	152.50
			70	152.50
			10	152.50
29/08/2025	10:57:24.165	250		152.50
			200	152.50
			35	152.50
			15	152.50
			250	152.50
29/08/2025	10:57:09.625	8		152.64
			8	152.64
			8	152.64
29/08/2025	10:56:52.284	100		152.66
			100	152.66
			100	152.66
29/08/2025	10:56:52.113	3		152.66
			3	152.66
			3	152.66
29/08/2025	10:56:41.081	5		152.66
			5	152.66
			5	152.66
29/08/2025	10:56:38.105	24		152.60
			24	152.60
			24	152.60
29/08/2025	10:56:27.364	1		152.72
			1	152.72
			1	152.72
29/08/2025	10:56:19.090	130		152.84
			130	152.84
			130	152.84
29/08/2025	10:56:14.706	100		152.88
			100	152.88
			100	152.88
29/08/2025	10:55:59.346	150		152.88
			150	152.88
			150	152.88
29/08/2025	10:55:52.150	2		152.92
			2	152.92
			2	152.92
29/08/2025	10:55:46.204	15		152.94
			15	152.94
			15	152.94
29/08/2025	10:55:45.025	12		152.88
			12	152.88
			12	152.88
29/08/2025	10:55:44.698	2		153.00
			2	153.00
			2	153.00
29/08/2025	10:55:44.163	130		152.98
			130	152.98
			130	152.98
29/08/2025	10:55:43.928	1		153.00
			1	153.00
			1	153.00
29/08/2025	10:55:39.263	50		153.00
			50	153.00
			50	153.00
29/08/2025	10:55:32.513	60		153.12
			60	153.12
			60	153.12
29/08/2025	10:55:22.394	200		153.06
			200	153.06
			200	153.06
29/08/2025	10:55:15.281	50		153.02
			50	153.02
			50	153.02
29/08/2025	10:55:11.936	93		152.92
			93	152.92
			93	152.92
29/08/2025	10:55:11.028	200		152.96
			166	152.96
			34	152.96
			200	152.96
29/08/2025	10:55:05.807	2		152.94
			2	152.94
			2	152.94
29/08/2025	10:55:01.949	8		152.98
			8	152.98
			8	152.98
29/08/2025	10:54:58.969	20		152.86
			20	152.86
			20	152.86
29/08/2025	10:54:56.588	200		152.90
			200	152.90
			200	152.90
29/08/2025	10:54:55.653	20		152.86
			20	152.86
			20	152.86
29/08/2025	10:54:46.181	300		152.90
			300	152.90
			300	152.90
29/08/2025	10:54:43.042	6		152.90
			6	152.90
			6	152.90
29/08/2025	10:54:33.159	85		152.84
			85	152.84
			85	152.84
29/08/2025	10:54:32.461	20		152.78
			20	152.78
			20	152.78
29/08/2025	10:54:32.240	1		152.86
			1	152.86
			1	152.86
29/08/2025	10:54:13.300	100		152.90
			100	152.90
			100	152.90
29/08/2025	10:53:53.803	1		152.86
			1	152.86
			1	152.86
29/08/2025	10:53:43.670	5		152.86
			5	152.86
			5	152.86
29/08/2025	10:53:40.419	3		152.76
			3	152.76
			3	152.76
29/08/2025	10:53:35.336	200		152.58
			50	152.58
			150	152.58
			200	152.58
29/08/2025	10:53:30.900	5		152.66
			5	152.66
			5	152.66
29/08/2025	10:53:29.248	300		152.64
			300	152.64
			300	152.64
29/08/2025	10:53:28.352	1		152.66
			1	152.66
			1	152.66
29/08/2025	10:53:16.773	18		152.66
			18	152.66
			18	152.66
29/08/2025	10:53:02.909	19		152.82
			19	152.82
			19	152.82
29/08/2025	10:53:00.255	18		152.74
			18	152.74
			18	152.74
29/08/2025	10:52:56.154	1 000		152.72
			1 000	152.72
			892	152.72
			66	152.72
			42	152.72
29/08/2025	10:52:55.729	8		152.74
			8	152.74
			8	152.74
29/08/2025	10:52:55.581	100		152.80
			100	152.80
			100	152.80
29/08/2025	10:52:43.241	20		152.90
			20	152.90
			20	152.90
29/08/2025	10:52:40.141	5		152.86
			5	152.86
			5	152.86
29/08/2025	10:52:34.055	2		152.88
			2	152.88
			2	152.88
29/08/2025	10:52:31.422	20		152.82
			20	152.82
			10	152.82
			10	152.82
29/08/2025	10:52:18.960	3 140		152.90
			50	152.90
			3 090	152.90
			80	152.90
			6	152.90
			33	152.90
			2	152.90
			30	152.90
			3	152.90
			2 985	152.90
			1	152.90
29/08/2025	10:51:22.378	1 000		153.00
			1 000	153.00
			1 000	153.00
29/08/2025	10:51:21.172	26		153.08
			26	153.08
			26	153.08
29/08/2025	10:51:17.479	39		153.00
			11	153.00
			39	153.00
			28	153.00
29/08/2025	10:51:17.349	240		153.00
			30	153.00
			4	153.00
			76	153.00
			20	153.00
			52	153.00
			9	153.00
			40	153.00
			200	153.00
			33	153.00
			16	153.00
29/08/2025	10:51:17.118	16		153.12
			16	153.12
			16	153.12
29/08/2025	10:51:16.949	40		153.16
			40	153.16
			40	153.16
29/08/2025	10:50:41.840	5		153.34
			5	153.34
			5	153.34
29/08/2025	10:50:27.146	100		153.28
			100	153.28
			100	153.28
29/08/2025	10:50:22.424	1		153.32
			1	153.32
			1	153.32
29/08/2025	10:50:08.690	100		153.34
			100	153.34
			100	153.34
29/08/2025	10:49:14.601	1		153.32
			1	153.32
			1	153.32
29/08/2025	10:49:08.291	400		153.30
			400	153.30
			400	153.30
29/08/2025	10:48:46.425	60		153.26
			60	153.26
			60	153.26
29/08/2025	10:48:38.872	243		153.24
			243	153.24
			243	153.24
29/08/2025	10:48:18.620	1 000		153.22
			1 000	153.22
			1 000	153.22
29/08/2025	10:48:00.106	50		153.22
			50	153.22
			50	153.22
29/08/2025	10:47:59.441	4		153.24
			4	153.24
			4	153.24
29/08/2025	10:47:49.880	1		153.26
			1	153.26
			1	153.26
29/08/2025	10:47:41.515	1		153.24
			1	153.24
			1	153.24

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: 1 690.50
Ask: 1 691.50
Volume: 33 825
+2.92%

Top 5 Turnover

Realtime Quotes
Last Update:
29/08/2025 @ 11:56:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice