Tradegate Exchange

Nvidia Corp.

4477

3081

165.40

Date	Time	Volume	Order Volume	Price
06/11/2025	17:12:56.496	100		165.40
			20	165.40
			80	165.40
			100	165.40
06/11/2025	17:12:50.852	250		165.52
			250	165.52
			250	165.52
06/11/2025	17:12:50.069	97		165.50
			97	165.50
			97	165.50
06/11/2025	17:12:43.986	15		165.66
			15	165.66
			15	165.66
06/11/2025	17:12:39.952	500		165.62
			500	165.62
			500	165.62
06/11/2025	17:12:32.940	25		165.48
			25	165.48
			25	165.48
06/11/2025	17:12:31.141	10		165.50
			10	165.50
			10	165.50
06/11/2025	17:12:22.996	5		165.64
			5	165.64
			5	165.64
06/11/2025	17:12:16.408	200		165.62
			200	165.62
			200	165.62
06/11/2025	17:12:06.155	30		165.68
			30	165.68
			30	165.68
06/11/2025	17:12:01.655	2		165.74
			2	165.74
			2	165.74
06/11/2025	17:11:59.495	4		165.66
			4	165.66
			4	165.66
06/11/2025	17:11:52.805	10		165.58
			10	165.58
			10	165.58
06/11/2025	17:11:47.916	100		165.56
			100	165.56
			100	165.56
06/11/2025	17:11:36.926	40		165.62
			40	165.62
			40	165.62
06/11/2025	17:11:35.201	10		165.56
			10	165.56
			10	165.56
06/11/2025	17:11:21.940	10		165.66
			10	165.66
			10	165.66
06/11/2025	17:11:13.096	16		165.60
			16	165.60
			16	165.60
06/11/2025	17:11:08.650	40		165.42
			40	165.42
			40	165.42
06/11/2025	17:11:04.161	2		165.44
			2	165.44
			2	165.44
06/11/2025	17:11:02.557	69		165.30
			69	165.30
			69	165.30
06/11/2025	17:10:58.923	12		165.18
			12	165.18
			12	165.18
06/11/2025	17:10:47.265	125		165.28
			125	165.28
			125	165.28
06/11/2025	17:10:32.753	70		165.30
			70	165.30
			20	165.30
			50	165.30
06/11/2025	17:10:26.950	19		165.40
			19	165.40
			19	165.40
06/11/2025	17:10:24.945	12		165.46
			12	165.46
			12	165.46
06/11/2025	17:10:24.070	30		165.34
			30	165.34
			30	165.34
06/11/2025	17:10:05.588	12		165.36
			12	165.36
			12	165.36
06/11/2025	17:10:03.920	3		165.46
			3	165.46
			3	165.46
06/11/2025	17:09:45.963	59		165.28
			59	165.28
			59	165.28
06/11/2025	17:09:44.309	1		165.38
			1	165.38
			1	165.38
06/11/2025	17:09:35.521	2		165.36
			2	165.36
			2	165.36
06/11/2025	17:09:17.946	20		165.34
			20	165.34
			20	165.34
06/11/2025	17:09:12.425	3		165.40
			3	165.40
			3	165.40
06/11/2025	17:09:07.614	100		165.40
			100	165.40
			100	165.40
06/11/2025	17:09:02.743	50		165.48
			50	165.48
			50	165.48
06/11/2025	17:09:00.476	9		165.38
			9	165.38
			9	165.38
06/11/2025	17:08:52.488	20		165.46
			20	165.46
			20	165.46
06/11/2025	17:08:38.660	5		165.36
			5	165.36
			5	165.36
06/11/2025	17:08:36.219	5		165.24
			5	165.24
			5	165.24
06/11/2025	17:08:33.919	127		165.22
			127	165.22
			127	165.22
06/11/2025	17:08:32.483	4		165.32
			4	165.32
			4	165.32
06/11/2025	17:08:32.399	7		165.32
			7	165.32
			7	165.32
06/11/2025	17:08:27.171	244		165.28
			244	165.28
			244	165.28
06/11/2025	17:08:24.358	2		165.36
			2	165.36
			2	165.36
06/11/2025	17:08:22.994	15		165.38
			15	165.38
			15	165.38
06/11/2025	17:08:22.360	2		165.38
			2	165.38
			2	165.38
06/11/2025	17:07:47.054	50		165.20
			50	165.20
			50	165.20
06/11/2025	17:07:46.951	3		165.20
			3	165.20
			3	165.20
06/11/2025	17:07:45.711	140		165.30
			140	165.30
			140	165.30
06/11/2025	17:07:31.687	60		165.38
			60	165.38
			60	165.38
06/11/2025	17:07:25.674	20		165.38
			20	165.38
			20	165.38
06/11/2025	17:07:25.605	60		165.48
			60	165.48
			60	165.48
06/11/2025	17:07:24.880	15		165.42
			15	165.42
			15	165.42
06/11/2025	17:07:10.754	2		165.78
			2	165.78
			2	165.78
06/11/2025	17:07:05.800	12		165.70
			12	165.70
			12	165.70
06/11/2025	17:07:05.386	1		165.80
			1	165.80
			1	165.80
06/11/2025	17:06:54.572	1		165.72
			1	165.72
			1	165.72
06/11/2025	17:06:50.976	2		165.68
			2	165.68
			2	165.68
06/11/2025	17:06:50.839	20		165.80
			20	165.80
			20	165.80
06/11/2025	17:06:47.438	1		165.84
			1	165.84
			1	165.84
06/11/2025	17:06:43.610	6		165.82
			6	165.82
			6	165.82
06/11/2025	17:06:41.099	1		165.92
			1	165.92
			1	165.92
06/11/2025	17:06:40.348	9		165.84
			9	165.84
			9	165.84
06/11/2025	17:06:32.855	3		165.86
			3	165.86
			3	165.86
06/11/2025	17:06:26.022	2		165.88
			2	165.88
			2	165.88
06/11/2025	17:06:24.414	5		165.88
			5	165.88
			5	165.88
06/11/2025	17:06:20.936	1		165.82
			1	165.82
			1	165.82
06/11/2025	17:06:18.067	1		165.78
			1	165.78
			1	165.78
06/11/2025	17:06:15.498	3		165.70
			3	165.70
			3	165.70
06/11/2025	17:06:14.066	145		165.70
			145	165.70
			145	165.70
06/11/2025	17:06:13.139	1		165.72
			1	165.72
			1	165.72
06/11/2025	17:06:07.099	1		165.64
			1	165.64
			1	165.64
06/11/2025	17:05:54.494	200		165.48
			200	165.48
			200	165.48
06/11/2025	17:05:33.203	3		165.44
			3	165.44
			3	165.44
06/11/2025	17:05:26.416	50		165.56
			50	165.56
			50	165.56
06/11/2025	17:05:21.762	4		165.62
			4	165.62
			4	165.62
06/11/2025	17:05:07.777	200		165.44
			200	165.44
			200	165.44
06/11/2025	17:05:00.148	3		165.40
			3	165.40
			3	165.40
06/11/2025	17:04:58.378	21		165.38
			21	165.38
			21	165.38
06/11/2025	17:04:46.652	12		165.26
			12	165.26
			12	165.26
06/11/2025	17:04:37.752	10		165.20
			10	165.20
			10	165.20
06/11/2025	17:04:36.776	5		165.20
			5	165.20
			5	165.20
06/11/2025	17:04:34.101	1		165.22
			1	165.22
			1	165.22
06/11/2025	17:04:32.338	1		165.28
			1	165.28
			1	165.28
06/11/2025	17:04:31.710	10		165.18
			10	165.18
			10	165.18
06/11/2025	17:04:31.648	300		165.26
			300	165.26
			300	165.26
06/11/2025	17:04:14.838	250		165.10
			250	165.10
			250	165.10
06/11/2025	17:04:13.289	20		165.16
			20	165.16
			20	165.16
06/11/2025	17:04:12.750	2		165.10
			2	165.10
			2	165.10
06/11/2025	17:04:05.845	7		165.18
			7	165.18
			7	165.18
06/11/2025	17:03:58.482	1		165.14
			1	165.14
			1	165.14
06/11/2025	17:03:55.964	16		165.12
			16	165.12
			16	165.12
06/11/2025	17:03:52.145	40		165.02
			40	165.02
			40	165.02
06/11/2025	17:03:50.828	22		165.08
			22	165.08
			22	165.08
06/11/2025	17:03:46.546	20		164.96
			20	164.96
			20	164.96
06/11/2025	17:03:34.330	12		165.06
			12	165.06
			12	165.06
06/11/2025	17:03:26.246	35		165.24
			35	165.24
			35	165.24
06/11/2025	17:03:24.192	1		165.22
			1	165.22
			1	165.22
06/11/2025	17:03:14.888	35		165.10
			35	165.10
			35	165.10
06/11/2025	17:03:11.546	122		165.10
			122	165.10
			122	165.10
06/11/2025	17:03:04.461	750		165.02
			750	165.02
			750	165.02
06/11/2025	17:03:03.589	5		165.00
			5	165.00
			5	165.00
06/11/2025	17:03:03.432	18		165.00
			18	165.00
			18	165.00
06/11/2025	17:02:56.733	4		165.02
			4	165.02
			4	165.02
06/11/2025	17:02:46.543	2		164.92
			2	164.92
			2	164.92
06/11/2025	17:02:39.873	10		164.72
			10	164.72
			10	164.72
06/11/2025	17:02:37.090	4		164.78
			4	164.78
			4	164.78
06/11/2025	17:02:33.470	1		164.80
			1	164.80
			1	164.80
06/11/2025	17:02:22.538	5		164.94
			5	164.94
			5	164.94
06/11/2025	17:02:21.454	5		164.96
			5	164.96
			5	164.96
06/11/2025	17:02:18.185	25		164.96
			25	164.96
			25	164.96
06/11/2025	17:02:18.068	25		165.00
			25	165.00
			25	165.00
06/11/2025	17:02:12.809	53		165.14
			53	165.14
			53	165.14
06/11/2025	17:02:11.208	11		165.14
			11	165.14
			11	165.14
06/11/2025	17:02:00.048	110		165.16
			110	165.16
			110	165.16
06/11/2025	17:01:57.816	500		165.20
			500	165.20
			500	165.20
06/11/2025	17:01:52.926	514		165.28
			514	165.28
			514	165.28
06/11/2025	17:01:37.368	17		165.52
			17	165.52
			17	165.52
06/11/2025	17:01:25.385	1		165.46
			1	165.46
			1	165.46
06/11/2025	17:01:19.848	64		165.46
			64	165.46
			64	165.46
06/11/2025	17:01:07.343	10		165.50
			10	165.50
			10	165.50
06/11/2025	17:00:59.874	2		165.38
			2	165.38
			2	165.38
06/11/2025	17:00:59.719	3		165.26
			3	165.26
			3	165.26
06/11/2025	17:00:58.243	10		165.34
			10	165.34
			10	165.34
06/11/2025	17:00:55.779	2		165.32
			2	165.32
			2	165.32
06/11/2025	17:00:52.937	6		165.36
			6	165.36
			6	165.36
06/11/2025	17:00:52.593	13		165.36
			13	165.36
			13	165.36
06/11/2025	17:00:50.564	3		165.20
			3	165.20
			3	165.20
06/11/2025	17:00:48.597	75		165.16
			75	165.16
			75	165.16
06/11/2025	17:00:45.693	500		165.18
			500	165.18
			500	165.18
06/11/2025	17:00:44.796	25		165.16
			25	165.16
			25	165.16
06/11/2025	17:00:42.308	8		165.22
			8	165.22
			8	165.22
06/11/2025	17:00:35.797	15		165.12
			15	165.12
			15	165.12
06/11/2025	17:00:27.693	5		165.12
			5	165.12
			5	165.12
06/11/2025	17:00:25.790	2		165.16
			2	165.16
			2	165.16
06/11/2025	17:00:22.970	5		165.08
			5	165.08
			5	165.08
06/11/2025	17:00:22.051	50		165.12
			50	165.12
			50	165.12
06/11/2025	17:00:18.693	25		165.18
			25	165.18
			25	165.18
06/11/2025	17:00:13.140	7		165.28
			7	165.28
			7	165.28
06/11/2025	17:00:11.771	64		165.22
			64	165.22
			64	165.22
06/11/2025	17:00:01.985	40		165.10
			40	165.10
			40	165.10
06/11/2025	17:00:01.847	12		165.00
			12	165.00
			2	165.00
			10	165.00
06/11/2025	16:59:56.884	1		164.92
			1	164.92
			1	164.92
06/11/2025	16:59:41.710	2		164.82
			2	164.82
			2	164.82
06/11/2025	16:59:38.631	7		164.88
			7	164.88
			7	164.88
06/11/2025	16:59:31.367	50		164.90
			50	164.90
			50	164.90
06/11/2025	16:59:25.404	15		164.90
			15	164.90
			15	164.90
06/11/2025	16:59:19.559	7		164.96
			7	164.96
			7	164.96
06/11/2025	16:59:16.148	1		164.92
			1	164.92
			1	164.92
06/11/2025	16:59:04.018	50		164.82
			50	164.82
			50	164.82
06/11/2025	16:59:03.595	6		164.82
			6	164.82
			6	164.82
06/11/2025	16:59:03.066	3		164.72
			3	164.72
			3	164.72
06/11/2025	16:58:59.562	100		164.78
			100	164.78
			100	164.78
06/11/2025	16:58:58.244	1		164.76
			1	164.76
			1	164.76
06/11/2025	16:58:53.417	180		164.76
			180	164.76
			180	164.76
06/11/2025	16:58:49.599	1		164.84
			1	164.84
			1	164.84
06/11/2025	16:58:49.397	3		164.92
			3	164.92
			3	164.92
06/11/2025	16:58:47.496	35		164.76
			35	164.76
			35	164.76
06/11/2025	16:58:43.432	300		164.86
			300	164.86
			300	164.86
06/11/2025	16:58:40.244	8		164.74
			8	164.74
			8	164.74
06/11/2025	16:58:37.727	1		164.84
			1	164.84
			1	164.84
06/11/2025	16:58:30.007	10		164.70
			10	164.70
			10	164.70
06/11/2025	16:58:27.063	10		164.78
			10	164.78
			10	164.78
06/11/2025	16:58:25.045	2		164.78
			2	164.78
			2	164.78
06/11/2025	16:58:14.515	5		164.68
			5	164.68
			5	164.68
06/11/2025	16:58:13.719	100		164.66
			100	164.66
			100	164.66
06/11/2025	16:58:11.194	1		164.68
			1	164.68
			1	164.68
06/11/2025	16:58:11.116	1		164.74
			1	164.74
			1	164.74
06/11/2025	16:58:08.872	1		164.66
			1	164.66
			1	164.66
06/11/2025	16:58:07.040	6		164.60
			6	164.60
			6	164.60
06/11/2025	16:58:03.004	5		164.74
			5	164.74
			5	164.74
06/11/2025	16:57:58.003	1		164.76
			1	164.76
			1	164.76
06/11/2025	16:57:56.317	1		164.70
			1	164.70
			1	164.70
06/11/2025	16:57:52.375	42		164.84
			42	164.84
			42	164.84
06/11/2025	16:57:47.748	1		164.92
			1	164.92
			1	164.92
06/11/2025	16:57:34.372	3		164.92
			3	164.92
			3	164.92
06/11/2025	16:57:29.451	6		164.96
			6	164.96
			6	164.96
06/11/2025	16:57:15.674	100		164.96
			100	164.96
			100	164.96
06/11/2025	16:57:15.465	327		165.00
			180	165.00
			327	165.00
			145	165.00
			2	165.00
06/11/2025	16:57:14.177	1		165.02
			1	165.02
			1	165.02
06/11/2025	16:57:12.437	16		165.10
			16	165.10
			16	165.10
06/11/2025	16:57:10.184	15		165.04
			15	165.04
			15	165.04
06/11/2025	16:57:09.831	10		165.10
			10	165.10
			10	165.10
06/11/2025	16:57:02.303	20		165.14
			20	165.14
			20	165.14
06/11/2025	16:56:51.418	94		165.04
			64	165.04
			30	165.04
			94	165.04
06/11/2025	16:56:49.966	50		165.10
			50	165.10
			50	165.10
06/11/2025	16:56:42.210	59		165.12
			59	165.12
			59	165.12
06/11/2025	16:56:36.268	70		165.12
			70	165.12
			70	165.12
06/11/2025	16:56:30.225	712		165.20
			712	165.20
			712	165.20
06/11/2025	16:56:28.673	4		165.24
			4	165.24
			4	165.24
06/11/2025	16:56:25.757	1		165.32
			1	165.32
			1	165.32
06/11/2025	16:56:23.251	6		165.28
			6	165.28
			6	165.28
06/11/2025	16:56:17.852	16		165.28
			16	165.28
			16	165.28
06/11/2025	16:56:13.707	1		165.66
			1	165.66
			1	165.66
06/11/2025	16:56:10.890	1		165.72
			1	165.72
			1	165.72
06/11/2025	16:56:08.049	4		165.68
			4	165.68
			4	165.68
06/11/2025	16:56:07.468	30		165.74
			30	165.74
			30	165.74
06/11/2025	16:55:54.252	40		165.94
			40	165.94
			40	165.94
06/11/2025	16:55:52.289	11		165.90
			11	165.90
			11	165.90
06/11/2025	16:55:47.741	50		165.88
			50	165.88
			50	165.88
06/11/2025	16:55:47.047	2		165.84
			2	165.84
			2	165.84
06/11/2025	16:55:44.159	10		165.76
			10	165.76
			10	165.76
06/11/2025	16:55:43.996	4		165.82
			4	165.82
			4	165.82
06/11/2025	16:55:39.400	2		165.82
			2	165.82
			2	165.82
06/11/2025	16:55:35.703	10		165.80
			10	165.80
			10	165.80
06/11/2025	16:55:35.347	1		165.92
			1	165.92
			1	165.92
06/11/2025	16:55:32.696	3		165.76
			3	165.76
			3	165.76
06/11/2025	16:55:22.174	60		165.90
			60	165.90
			60	165.90
06/11/2025	16:55:21.120	5		165.86
			5	165.86
			5	165.86
06/11/2025	16:55:20.508	29		165.86
			29	165.86
			29	165.86
06/11/2025	16:55:20.391	1		165.86
			1	165.86
			1	165.86
06/11/2025	16:55:18.992	14		165.74
			14	165.74
			14	165.74
06/11/2025	16:55:15.019	30		165.82
			30	165.82
			30	165.82
06/11/2025	16:55:14.789	20		165.82
			20	165.82
			20	165.82
06/11/2025	16:55:14.043	6		165.78
			6	165.78
			6	165.78
06/11/2025	16:54:56.123	141		165.56
			141	165.56
			141	165.56
06/11/2025	16:54:55.366	100		165.62
			100	165.62
			100	165.62
06/11/2025	16:54:38.723	4		165.42
			4	165.42
			4	165.42
06/11/2025	16:54:33.429	50		165.34
			50	165.34
			50	165.34
06/11/2025	16:54:28.410	10		165.36
			10	165.36
			10	165.36
06/11/2025	16:54:26.695	267		165.38
			267	165.38
			267	165.38
06/11/2025	16:54:21.896	100		165.30
			100	165.30
			100	165.30
06/11/2025	16:54:17.452	15		165.20
			15	165.20
			15	165.20
06/11/2025	16:53:56.448	30		165.04
			30	165.04
			30	165.04
06/11/2025	16:53:55.172	12		165.00
			12	165.00
			12	165.00
06/11/2025	16:53:53.802	8		165.04
			8	165.04
			8	165.04
06/11/2025	16:53:47.462	10		164.98
			10	164.98
			10	164.98
06/11/2025	16:53:45.111	4		164.98
			4	164.98
			4	164.98
06/11/2025	16:53:44.347	1		165.10
			1	165.10
			1	165.10
06/11/2025	16:53:43.365	1		164.96
			1	164.96
			1	164.96
06/11/2025	16:53:37.705	58		165.00
			5	165.00
			15	165.00
			8	165.00
			58	165.00
			30	165.00
06/11/2025	16:53:34.297	1		165.18
			1	165.18
			1	165.18
06/11/2025	16:53:31.591	6		165.32
			6	165.32
			6	165.32
06/11/2025	16:53:26.498	100		165.32
			100	165.32
			100	165.32
06/11/2025	16:53:23.742	1		165.44
			1	165.44
			1	165.44
06/11/2025	16:53:13.153	61		165.48
			61	165.48
			61	165.48
06/11/2025	16:53:11.735	50		165.50
			50	165.50
			50	165.50
06/11/2025	16:53:02.563	85		165.56
			85	165.56
			85	165.56
06/11/2025	16:53:01.616	1		165.54
			1	165.54
			1	165.54
06/11/2025	16:53:01.032	2		165.42
			2	165.42
			2	165.42
06/11/2025	16:53:00.427	30		165.54
			30	165.54
			30	165.54
06/11/2025	16:52:51.061	11		165.60
			11	165.60
			11	165.60
06/11/2025	16:52:49.747	2		165.62
			2	165.62
			2	165.62
06/11/2025	16:52:46.959	1		165.58
			1	165.58
			1	165.58
06/11/2025	16:52:43.815	1		165.54
			1	165.54
			1	165.54
06/11/2025	16:52:43.424	10		165.46
			10	165.46
			10	165.46
06/11/2025	16:52:41.515	10		165.54
			10	165.54
			10	165.54
06/11/2025	16:52:40.752	4		165.52
			4	165.52
			4	165.52
06/11/2025	16:52:36.568	50		165.56
			50	165.56
			50	165.56
06/11/2025	16:52:32.934	10		165.52
			10	165.52
			10	165.52
06/11/2025	16:52:32.826	232		165.46
			232	165.46
			232	165.46
06/11/2025	16:52:18.788	3		165.32
			3	165.32
			3	165.32
06/11/2025	16:52:09.447	25		165.40
			25	165.40
			25	165.40
06/11/2025	16:51:57.697	210		165.66
			210	165.66
			210	165.66
06/11/2025	16:51:48.864	1		165.68
			1	165.68
			1	165.68
06/11/2025	16:51:46.984	75		165.62
			75	165.62
			75	165.62
06/11/2025	16:51:35.666	63		165.50
			63	165.50
			63	165.50
06/11/2025	16:51:35.289	1 937		165.50
			437	165.50
			1 500	165.50
			1 937	165.50
06/11/2025	16:51:30.893	1 500		165.50
			1 500	165.50
			1 500	165.50
06/11/2025	16:51:28.400	29		165.38
			29	165.38
			29	165.38
06/11/2025	16:51:27.073	1		165.48
			1	165.48
			1	165.48
06/11/2025	16:51:25.741	6		165.48
			6	165.48
			6	165.48
06/11/2025	16:51:21.376	160		165.40
			160	165.40
			160	165.40
06/11/2025	16:51:17.973	50		165.26
			50	165.26
			50	165.26
06/11/2025	16:51:14.794	7		165.32
			7	165.32
			7	165.32
06/11/2025	16:51:06.858	239		165.20
			100	165.20
			139	165.20
			239	165.20
06/11/2025	16:51:04.955	1 500		165.20
			1 500	165.20
			1 500	165.20
06/11/2025	16:50:59.314	100		165.14
			100	165.14
			100	165.14
06/11/2025	16:50:57.907	25		165.20
			25	165.20
			25	165.20
06/11/2025	16:50:55.422	85		165.14
			85	165.14
			85	165.14
06/11/2025	16:50:53.811	18		165.14
			18	165.14
			18	165.14
06/11/2025	16:50:47.395	280		165.30
			280	165.30
			280	165.30
06/11/2025	16:50:42.449	25		165.32
			25	165.32
			25	165.32
06/11/2025	16:50:36.463	500		165.22
			500	165.22
			500	165.22
06/11/2025	16:50:36.010	31		165.22
			31	165.22
			31	165.22
06/11/2025	16:50:26.254	30		165.16
			30	165.16
			30	165.16
06/11/2025	16:50:25.569	8		165.02
			8	165.02
			8	165.02
06/11/2025	16:50:22.071	5		165.28
			5	165.28
			5	165.28
06/11/2025	16:50:21.678	25		165.30
			25	165.30
			25	165.30
06/11/2025	16:50:07.639	2		165.36
			2	165.36
			2	165.36
06/11/2025	16:50:05.089	30		165.28
			30	165.28
			30	165.28
06/11/2025	16:49:53.035	4		165.00
			4	165.00
			4	165.00
06/11/2025	16:49:51.663	243		164.96
			243	164.96
			243	164.96
06/11/2025	16:49:50.615	80		164.98
			80	164.98
			80	164.98
06/11/2025	16:49:43.475	4		164.96
			4	164.96
			4	164.96
06/11/2025	16:49:41.988	114		164.86
			114	164.86
			114	164.86
06/11/2025	16:49:41.030	124		164.90
			124	164.90
			124	164.90
06/11/2025	16:49:33.021	4		164.64
			4	164.64
			4	164.64
06/11/2025	16:49:24.836	1		164.78
			1	164.78
			1	164.78
06/11/2025	16:49:21.236	20		164.68
			20	164.68
			20	164.68
06/11/2025	16:49:20.505	1		164.76
			1	164.76
			1	164.76
06/11/2025	16:49:20.182	53		164.68
			53	164.68
			53	164.68
06/11/2025	16:49:19.851	95		164.62
			95	164.62
			95	164.62
06/11/2025	16:49:19.602	1		164.74
			1	164.74
			1	164.74
06/11/2025	16:49:19.089	1		164.66
			1	164.66
			1	164.66
06/11/2025	16:49:19.007	6		164.68
			6	164.68
			6	164.68
06/11/2025	16:49:10.357	1		164.70
			1	164.70
			1	164.70
06/11/2025	16:49:08.943	1		164.60
			1	164.60
			1	164.60
06/11/2025	16:49:07.346	7		164.60
			7	164.60
			7	164.60
06/11/2025	16:49:04.664	80		164.32
			80	164.32
			80	164.32
06/11/2025	16:48:59.972	1		164.50
			1	164.50
			1	164.50
06/11/2025	16:48:56.673	1 500		164.44
			1 500	164.44
			1 500	164.44
06/11/2025	16:48:55.573	20		164.54
			20	164.54
			20	164.54
06/11/2025	16:48:54.460	10		164.54
			10	164.54
			10	164.54
06/11/2025	16:48:49.025	12		164.70
			12	164.70
			12	164.70
06/11/2025	16:48:48.641	20		164.68
			20	164.68
			20	164.68
06/11/2025	16:48:46.578	40		164.70
			40	164.70
			40	164.70
06/11/2025	16:48:46.228	26		164.50
			8	164.50
			26	164.50
			11	164.50
			7	164.50
06/11/2025	16:48:45.849	1 814		164.40
			48	164.40
			22	164.40
			100	164.40
			19	164.40
			7	164.40
			120	164.40
			23	164.40
			10	164.40
			3	164.40
			21	164.40
			2	164.40
			98	164.40
			512	164.40
			35	164.40
			100	164.40
			500	164.40
			52	164.40
			87	164.40
			314	164.40
			9	164.40
			2	164.40
			60	164.40
			10	164.40
			10	164.40
			20	164.40
			50	164.40
			500	164.40
			35	164.40
			55	164.40
			6	164.40
			268	164.40
			500	164.40
			10	164.40
			20	164.40
06/11/2025	16:48:45.495	2 010		164.50
			30	164.50
			25	164.50
			80	164.50
			15	164.50
			13	164.50
			200	164.50
			147	164.50
			123	164.50
			90	164.50
			40	164.50
			10	164.50
			204	164.50
			80	164.50
			2 000	164.50
			43	164.50
			132	164.50
			12	164.50
			7	164.50
			44	164.50
			490	164.50
			4	164.50
			3	164.50
			228	164.50
06/11/2025	16:48:44.653	5 000		164.44
			15	164.44
			30	164.44
			500	164.44
			70	164.44
			154	164.44
			50	164.44
			62	164.44
			50	164.44
			13	164.44
			90	164.44
			30	164.44
			1 500	164.44
			6	164.44
			665	164.44
			150	164.44
			500	164.44
			114	164.44
			250	164.44
			500	164.44
			32	164.44
			35	164.44
			200	164.44
			840	164.44
			120	164.44
			40	164.44
			19	164.44
			20	164.44
			60	164.44
			3	164.44
			20	164.44
			3	164.44
			39	164.44
			279	164.44
			8	164.44
			13	164.44
			137	164.44
			40	164.44
			75	164.44
			20	164.44
			80	164.44
			60	164.44
			25	164.44
			9	164.44
			65	164.44
			100	164.44
			59	164.44
			60	164.44
			18	164.44
			28	164.44
			19	164.44
			623	164.44
			42	164.44
			2 000	164.44
			20	164.44
			40	164.44

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 725.00
Ask: 1 726.00
Volume: 84 558
+0.55%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 17:12:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice