Tradegate Exchange

Nvidia Corp.

3056

2234

118.58

Date	Time	Volume	Order Volume	Price
15/05/2025	12:01:00.127	88		118.58
			88	118.58
			88	118.58
15/05/2025	12:00:56.462	8		118.52
			8	118.52
			8	118.52
15/05/2025	12:00:56.324	301		118.60
			1	118.60
			301	118.60
			300	118.60
15/05/2025	12:00:55.162	3 500		118.64
			3 500	118.64
			3 500	118.64
15/05/2025	12:00:37.735	700		118.64
			700	118.64
			700	118.64
15/05/2025	12:00:27.078	22		118.66
			22	118.66
			22	118.66
15/05/2025	12:00:21.437	26		118.66
			26	118.66
			26	118.66
15/05/2025	11:59:57.686	10		118.72
			10	118.72
			10	118.72
15/05/2025	11:59:56.203	24		118.66
			24	118.66
			24	118.66
15/05/2025	11:59:43.817	1		118.68
			1	118.68
			1	118.68
15/05/2025	11:59:12.558	388		118.76
			388	118.76
			60	118.76
			300	118.76
			2	118.76
			26	118.76
15/05/2025	11:59:00.637	700		118.74
			700	118.74
			700	118.74
15/05/2025	11:58:59.639	35		118.74
			35	118.74
			35	118.74
15/05/2025	11:58:58.526	700		118.72
			700	118.72
			700	118.72
15/05/2025	11:58:57.733	4		118.72
			4	118.72
			4	118.72
15/05/2025	11:58:54.977	500		118.66
			500	118.66
			500	118.66
15/05/2025	11:58:45.425	300		118.66
			300	118.66
			300	118.66
15/05/2025	11:58:41.315	218		118.66
			218	118.66
			218	118.66
15/05/2025	11:58:28.544	200		118.68
			200	118.68
			200	118.68
15/05/2025	11:58:11.179	2		118.68
			2	118.68
			2	118.68
15/05/2025	11:57:35.963	5		118.74
			5	118.74
			5	118.74
15/05/2025	11:57:32.604	100		118.76
			100	118.76
			100	118.76
15/05/2025	11:57:05.373	33		118.82
			33	118.82
			33	118.82
15/05/2025	11:56:57.050	100		118.80
			100	118.80
			100	118.80
15/05/2025	11:56:45.110	9		118.78
			9	118.78
			9	118.78
15/05/2025	11:56:27.172	50		118.72
			50	118.72
			50	118.72
15/05/2025	11:56:24.475	4		118.78
			4	118.78
			4	118.78
15/05/2025	11:56:20.956	2		118.78
			2	118.78
			2	118.78
15/05/2025	11:56:20.243	30		118.78
			30	118.78
			30	118.78
15/05/2025	11:56:17.933	34		118.78
			34	118.78
			34	118.78
15/05/2025	11:56:17.600	25		118.78
			25	118.78
			25	118.78
15/05/2025	11:56:16.397	10		118.78
			10	118.78
			10	118.78
15/05/2025	11:56:09.674	50		118.76
			50	118.76
			50	118.76
15/05/2025	11:56:05.156	50		118.76
			50	118.76
			50	118.76
15/05/2025	11:56:03.079	20		118.74
			20	118.74
			20	118.74
15/05/2025	11:56:02.604	123		118.76
			123	118.76
			123	118.76
15/05/2025	11:55:47.067	20		118.76
			20	118.76
			20	118.76
15/05/2025	11:55:45.239	500		118.76
			500	118.76
			500	118.76
15/05/2025	11:55:31.209	6		118.76
			6	118.76
			6	118.76
15/05/2025	11:55:28.982	100		118.76
			100	118.76
			100	118.76
15/05/2025	11:55:22.567	3		118.72
			3	118.72
			3	118.72
15/05/2025	11:55:07.728	10		118.74
			10	118.74
			10	118.74
15/05/2025	11:55:07.295	4		118.70
			4	118.70
			4	118.70
15/05/2025	11:55:05.554	40		118.70
			40	118.70
			40	118.70
15/05/2025	11:55:02.032	63		118.76
			63	118.76
			63	118.76
15/05/2025	11:54:54.160	200		118.76
			200	118.76
			200	118.76
15/05/2025	11:54:40.891	37		118.70
			37	118.70
			37	118.70
15/05/2025	11:54:33.253	5		118.74
			5	118.74
			5	118.74
15/05/2025	11:54:24.801	2		118.74
			2	118.74
			2	118.74
15/05/2025	11:54:13.461	10		118.70
			1	118.70
			10	118.70
			9	118.70
15/05/2025	11:53:46.047	1		118.68
			1	118.68
			1	118.68
15/05/2025	11:53:44.672	20		118.66
			20	118.66
			20	118.66
15/05/2025	11:53:15.051	35		118.70
			35	118.70
			35	118.70
15/05/2025	11:53:10.901	2		118.64
			2	118.64
			2	118.64
15/05/2025	11:53:09.849	30		118.70
			30	118.70
			30	118.70
15/05/2025	11:53:02.859	1		118.70
			1	118.70
			1	118.70
15/05/2025	11:53:01.129	10		118.70
			10	118.70
			10	118.70
15/05/2025	11:52:55.285	220		118.70
			220	118.70
			220	118.70
15/05/2025	11:52:54.213	200		118.70
			200	118.70
			200	118.70
15/05/2025	11:52:49.792	14		118.70
			14	118.70
			14	118.70
15/05/2025	11:52:45.462	6		118.66
			6	118.66
			6	118.66
15/05/2025	11:52:38.957	4		118.72
			4	118.72
			4	118.72
15/05/2025	11:52:30.409	10		118.72
			10	118.72
			10	118.72
15/05/2025	11:52:24.995	260		118.70
			260	118.70
			260	118.70
15/05/2025	11:52:24.025	38		118.68
			38	118.68
			38	118.68
15/05/2025	11:52:16.911	70		118.64
			70	118.64
			70	118.64
15/05/2025	11:52:16.681	14		118.64
			14	118.64
			14	118.64
15/05/2025	11:52:13.045	1		118.64
			1	118.64
			1	118.64
15/05/2025	11:52:11.704	10		118.68
			10	118.68
			10	118.68
15/05/2025	11:52:04.910	500		118.70
			500	118.70
			500	118.70
15/05/2025	11:52:04.282	10		118.70
			10	118.70
			10	118.70
15/05/2025	11:51:48.181	6		118.68
			6	118.68
			6	118.68
15/05/2025	11:51:41.109	200		118.70
			200	118.70
			200	118.70
15/05/2025	11:51:24.833	1		118.64
			1	118.64
			1	118.64
15/05/2025	11:51:06.890	5		118.68
			5	118.68
			5	118.68
15/05/2025	11:50:59.564	76		118.62
			76	118.62
			76	118.62
15/05/2025	11:50:58.358	2		118.62
			2	118.62
			2	118.62
15/05/2025	11:50:35.817	14		118.62
			14	118.62
			14	118.62
15/05/2025	11:50:04.011	50		118.62
			50	118.62
			50	118.62
15/05/2025	11:49:42.814	3		118.64
			3	118.64
			3	118.64
15/05/2025	11:49:26.173	45		118.64
			45	118.64
			45	118.64
15/05/2025	11:49:18.410	50		118.64
			50	118.64
			50	118.64
15/05/2025	11:49:11.049	170		118.64
			170	118.64
			170	118.64
15/05/2025	11:49:07.614	500		118.64
			500	118.64
			500	118.64
15/05/2025	11:48:57.885	92		118.64
			92	118.64
			92	118.64
15/05/2025	11:48:41.814	26		118.64
			26	118.64
			26	118.64
15/05/2025	11:48:41.565	4		118.66
			4	118.66
			4	118.66
15/05/2025	11:48:38.686	2		118.66
			2	118.66
			2	118.66
15/05/2025	11:48:07.954	2		118.60
			2	118.60
			2	118.60
15/05/2025	11:48:07.888	3		118.60
			3	118.60
			3	118.60
15/05/2025	11:48:03.655	8		118.60
			8	118.60
			8	118.60
15/05/2025	11:48:01.072	168		118.64
			168	118.64
			168	118.64
15/05/2025	11:47:34.443	15		118.58
			15	118.58
			15	118.58
15/05/2025	11:47:34.377	2		118.58
			2	118.58
			2	118.58
15/05/2025	11:47:32.444	3		118.56
			3	118.56
			3	118.56
15/05/2025	11:47:31.256	1		118.56
			1	118.56
			1	118.56
15/05/2025	11:47:12.192	25		118.58
			25	118.58
			25	118.58
15/05/2025	11:47:04.838	100		118.58
			100	118.58
			100	118.58
15/05/2025	11:46:41.636	25		118.58
			25	118.58
			25	118.58
15/05/2025	11:46:33.359	20		118.56
			20	118.56
			20	118.56
15/05/2025	11:46:33.274	1		118.52
			1	118.52
			1	118.52
15/05/2025	11:46:07.973	200		118.56
			200	118.56
			200	118.56
15/05/2025	11:46:06.486	1		118.54
			1	118.54
			1	118.54
15/05/2025	11:45:51.290	22		118.56
			22	118.56
			22	118.56
15/05/2025	11:45:49.949	50		118.54
			50	118.54
			50	118.54
15/05/2025	11:45:43.480	7		118.58
			7	118.58
			7	118.58
15/05/2025	11:45:41.643	20		118.52
			20	118.52
			20	118.52
15/05/2025	11:45:40.592	220		118.56
			220	118.56
			220	118.56
15/05/2025	11:45:34.390	5		118.52
			5	118.52
			5	118.52
15/05/2025	11:45:32.552	1		118.50
			1	118.50
			1	118.50
15/05/2025	11:45:22.586	4		118.52
			4	118.52
			4	118.52
15/05/2025	11:45:16.129	200		118.50
			200	118.50
			200	118.50
15/05/2025	11:45:14.859	50		118.46
			50	118.46
			50	118.46
15/05/2025	11:45:04.391	200		118.50
			200	118.50
			200	118.50
15/05/2025	11:45:00.082	7		118.46
			7	118.46
			7	118.46
15/05/2025	11:44:45.738	11		118.48
			11	118.48
			11	118.48
15/05/2025	11:44:18.775	80		118.46
			80	118.46
			80	118.46
15/05/2025	11:44:03.726	44		118.46
			44	118.46
			44	118.46
15/05/2025	11:43:25.111	15		118.42
			15	118.42
			15	118.42
15/05/2025	11:43:20.788	9		118.42
			9	118.42
			9	118.42
15/05/2025	11:43:05.281	1		118.36
			1	118.36
			1	118.36
15/05/2025	11:42:56.393	20		118.42
			20	118.42
			20	118.42
15/05/2025	11:42:42.519	3		118.34
			3	118.34
			3	118.34
15/05/2025	11:42:35.880	76		118.44
			76	118.44
			76	118.44
15/05/2025	11:42:26.619	100		118.36
			100	118.36
			100	118.36
15/05/2025	11:42:10.164	8		118.38
			8	118.38
			8	118.38
15/05/2025	11:41:50.594	225		118.38
			225	118.38
			225	118.38
15/05/2025	11:41:48.401	9		118.44
			9	118.44
			9	118.44
15/05/2025	11:41:35.922	300		118.38
			300	118.38
			271	118.38
			29	118.38
15/05/2025	11:41:22.821	114		118.38
			114	118.38
			114	118.38
15/05/2025	11:41:05.679	17		118.36
			17	118.36
			17	118.36
15/05/2025	11:40:48.960	100		118.36
			100	118.36
			100	118.36
15/05/2025	11:40:33.251	9		118.38
			9	118.38
			9	118.38
15/05/2025	11:40:32.652	1		118.38
			1	118.38
			1	118.38
15/05/2025	11:40:02.358	5		118.42
			5	118.42
			5	118.42
15/05/2025	11:40:00.068	50		118.40
			50	118.40
			50	118.40
15/05/2025	11:39:50.273	10		118.40
			10	118.40
			10	118.40
15/05/2025	11:39:27.525	40		118.42
			40	118.42
			40	118.42
15/05/2025	11:39:26.277	50		118.34
			50	118.34
			50	118.34
15/05/2025	11:39:19.056	85		118.42
			85	118.42
			85	118.42
15/05/2025	11:39:02.912	10		118.46
			10	118.46
			10	118.46
15/05/2025	11:38:49.488	7		118.42
			7	118.42
			7	118.42
15/05/2025	11:38:42.522	10		118.44
			10	118.44
			10	118.44
15/05/2025	11:38:33.032	68		118.44
			68	118.44
			68	118.44
15/05/2025	11:38:19.391	50		118.42
			50	118.42
			50	118.42
15/05/2025	11:38:13.048	100		118.40
			100	118.40
			100	118.40
15/05/2025	11:38:09.834	50		118.42
			50	118.42
			50	118.42
15/05/2025	11:37:51.100	100		118.40
			100	118.40
			100	118.40
15/05/2025	11:37:49.088	20		118.32
			17	118.32
			3	118.32
			20	118.32
15/05/2025	11:37:28.540	213		118.38
			213	118.38
			213	118.38
15/05/2025	11:37:18.280	50		118.30
			50	118.30
			50	118.30
15/05/2025	11:37:05.954	29		118.34
			29	118.34
			29	118.34
15/05/2025	11:37:01.304	16		118.36
			16	118.36
			16	118.36
15/05/2025	11:36:34.875	700		118.26
			700	118.26
			700	118.26
15/05/2025	11:36:17.667	25		118.24
			25	118.24
			25	118.24
15/05/2025	11:36:09.841	136		118.26
			136	118.26
			136	118.26
15/05/2025	11:36:07.804	2		118.22
			2	118.22
			2	118.22
15/05/2025	11:36:07.547	85		118.26
			85	118.26
			85	118.26
15/05/2025	11:35:59.184	44		118.22
			34	118.22
			44	118.22
			10	118.22
15/05/2025	11:35:55.114	1		118.28
			1	118.28
			1	118.28
15/05/2025	11:35:53.585	5		118.28
			5	118.28
			5	118.28
15/05/2025	11:35:52.320	33		118.22
			33	118.22
			33	118.22
15/05/2025	11:35:32.851	1		118.18
			1	118.18
			1	118.18
15/05/2025	11:35:28.432	170		118.20
			10	118.20
			170	118.20
			160	118.20
15/05/2025	11:35:13.249	2		118.26
			2	118.26
			2	118.26
15/05/2025	11:35:11.662	20		118.30
			20	118.30
			20	118.30
15/05/2025	11:35:08.532	100		118.28
			100	118.28
			100	118.28
15/05/2025	11:35:03.457	18		118.36
			18	118.36
			18	118.36
15/05/2025	11:34:51.292	9		118.40
			4	118.40
			9	118.40
			5	118.40
15/05/2025	11:34:28.272	700		118.40
			700	118.40
			700	118.40
15/05/2025	11:34:27.743	25		118.40
			25	118.40
			25	118.40
15/05/2025	11:34:09.195	5		118.38
			5	118.38
			5	118.38
15/05/2025	11:34:00.394	13		118.32
			13	118.32
			13	118.32
15/05/2025	11:33:35.675	1		118.30
			1	118.30
			1	118.30
15/05/2025	11:33:21.279	100		118.38
			100	118.38
			100	118.38
15/05/2025	11:33:11.608	1		118.40
			1	118.40
			1	118.40
15/05/2025	11:33:09.574	50		118.38
			50	118.38
			50	118.38
15/05/2025	11:33:06.111	21		118.38
			21	118.38
			21	118.38
15/05/2025	11:33:02.265	45		118.30
			45	118.30
			45	118.30
15/05/2025	11:32:57.209	2		118.36
			2	118.36
			2	118.36
15/05/2025	11:32:55.703	1		118.30
			1	118.30
			1	118.30
15/05/2025	11:32:54.769	20		118.36
			20	118.36
			20	118.36
15/05/2025	11:32:52.287	162		118.30
			162	118.30
			162	118.30
15/05/2025	11:32:48.105	20		118.30
			20	118.30
			20	118.30
15/05/2025	11:32:45.241	3		118.30
			3	118.30
			3	118.30
15/05/2025	11:32:29.345	14		118.32
			14	118.32
			14	118.32
15/05/2025	11:32:16.732	5		118.40
			5	118.40
			5	118.40
15/05/2025	11:31:55.195	700		118.42
			700	118.42
			700	118.42
15/05/2025	11:31:47.187	4		118.34
			4	118.34
			4	118.34
15/05/2025	11:31:39.024	28		118.42
			28	118.42
			28	118.42
15/05/2025	11:31:36.514	20		118.42
			20	118.42
			20	118.42
15/05/2025	11:31:25.799	40		118.36
			40	118.36
			40	118.36
15/05/2025	11:31:21.936	20		118.32
			20	118.32
			20	118.32
15/05/2025	11:31:16.516	16		118.36
			16	118.36
			16	118.36
15/05/2025	11:31:13.456	25		118.30
			25	118.30
			25	118.30
15/05/2025	11:31:08.629	10		118.36
			10	118.36
			10	118.36
15/05/2025	11:30:39.325	34		118.36
			34	118.36
			34	118.36
15/05/2025	11:30:30.943	453		118.40
			3	118.40
			50	118.40
			400	118.40
			447	118.40
			6	118.40
15/05/2025	11:29:44.297	560		118.36
			500	118.36
			560	118.36
			60	118.36
15/05/2025	11:29:42.975	270		118.40
			270	118.40
			270	118.40
15/05/2025	11:29:40.005	30		118.42
			30	118.42
			30	118.42
15/05/2025	11:29:39.026	31		118.42
			31	118.42
			31	118.42
15/05/2025	11:29:33.401	10		118.42
			10	118.42
			10	118.42
15/05/2025	11:29:33.094	5		118.38
			5	118.38
			5	118.38
15/05/2025	11:29:32.709	4		118.42
			4	118.42
			4	118.42
15/05/2025	11:29:30.684	43		118.44
			43	118.44
			43	118.44
15/05/2025	11:29:25.099	80		118.46
			80	118.46
			80	118.46
15/05/2025	11:29:23.330	1		118.46
			1	118.46
			1	118.46
15/05/2025	11:29:11.049	117		118.44
			117	118.44
			117	118.44
15/05/2025	11:29:09.106	45		118.44
			45	118.44
			45	118.44
15/05/2025	11:29:07.140	2		118.38
			2	118.38
			2	118.38
15/05/2025	11:28:58.362	2		118.40
			2	118.40
			2	118.40
15/05/2025	11:28:57.230	30		118.40
			30	118.40
			30	118.40
15/05/2025	11:28:49.527	50		118.42
			50	118.42
			50	118.42
15/05/2025	11:28:45.433	11		118.42
			11	118.42
			11	118.42
15/05/2025	11:28:45.280	2		118.42
			2	118.42
			2	118.42
15/05/2025	11:28:27.761	85		118.36
			85	118.36
			85	118.36
15/05/2025	11:28:25.386	5		118.40
			5	118.40
			5	118.40
15/05/2025	11:28:23.932	3		118.40
			3	118.40
			3	118.40
15/05/2025	11:28:20.554	2		118.40
			2	118.40
			2	118.40
15/05/2025	11:28:19.682	20		118.40
			20	118.40
			20	118.40
15/05/2025	11:28:00.079	2		118.36
			2	118.36
			2	118.36
15/05/2025	11:27:44.221	25		118.32
			25	118.32
			25	118.32
15/05/2025	11:27:34.746	1		118.34
			1	118.34
			1	118.34
15/05/2025	11:27:32.330	4		118.34
			4	118.34
			4	118.34
15/05/2025	11:27:08.270	20		118.22
			20	118.22
			20	118.22
15/05/2025	11:27:07.629	2		118.16
			2	118.16
			2	118.16
15/05/2025	11:27:05.938	210		118.24
			210	118.24
			210	118.24
15/05/2025	11:27:04.336	10		118.20
			10	118.20
			10	118.20
15/05/2025	11:27:02.518	492		118.20
			492	118.20
			492	118.20
15/05/2025	11:26:52.443	20		118.10
			20	118.10
			20	118.10
15/05/2025	11:26:38.753	5		118.16
			5	118.16
			5	118.16
15/05/2025	11:26:34.773	38		118.08
			38	118.08
			38	118.08
15/05/2025	11:26:33.125	24		118.10
			24	118.10
			24	118.10
15/05/2025	11:26:32.914	19		118.12
			19	118.12
			19	118.12
15/05/2025	11:26:19.373	20		118.06
			20	118.06
			20	118.06
15/05/2025	11:26:18.274	66		118.14
			66	118.14
			66	118.14
15/05/2025	11:26:08.658	2		118.08
			2	118.08
			2	118.08
15/05/2025	11:26:04.478	20		118.10
			20	118.10
			20	118.10
15/05/2025	11:25:59.806	12		118.08
			12	118.08
			12	118.08
15/05/2025	11:25:54.259	492		118.10
			492	118.10
			492	118.10
15/05/2025	11:25:53.609	33		118.12
			33	118.12
			33	118.12
15/05/2025	11:25:52.857	30		118.04
			30	118.04
			30	118.04
15/05/2025	11:25:50.949	30		118.12
			30	118.12
			30	118.12
15/05/2025	11:25:48.876	10		118.06
			10	118.06
			10	118.06
15/05/2025	11:25:34.543	17		118.18
			17	118.18
			17	118.18
15/05/2025	11:25:14.421	700		118.18
			700	118.18
			700	118.18
15/05/2025	11:25:13.898	100		118.20
			100	118.20
			100	118.20
15/05/2025	11:24:54.445	4		118.14
			4	118.14
			4	118.14
15/05/2025	11:24:50.011	5		118.18
			5	118.18
			5	118.18
15/05/2025	11:24:45.092	3		118.14
			3	118.14
			3	118.14
15/05/2025	11:24:36.097	100		118.16
			100	118.16
			100	118.16
15/05/2025	11:24:35.618	127		118.22
			127	118.22
			127	118.22
15/05/2025	11:24:31.049	1		118.26
			1	118.26
			1	118.26
15/05/2025	11:24:30.949	100		118.20
			50	118.20
			100	118.20
			50	118.20
15/05/2025	11:24:01.935	300		118.26
			300	118.26
			300	118.26
15/05/2025	11:24:01.813	440		118.26
			420	118.26
			20	118.26
			440	118.26
15/05/2025	11:24:00.119	45		118.16
			45	118.16
			45	118.16
15/05/2025	11:23:28.095	1		118.16
			1	118.16
			1	118.16
15/05/2025	11:23:18.295	1		118.18
			1	118.18
			1	118.18
15/05/2025	11:23:15.447	492		118.16
			492	118.16
			492	118.16
15/05/2025	11:23:12.688	100		118.14
			100	118.14
			100	118.14
15/05/2025	11:23:05.176	59		118.14
			59	118.14
			59	118.14
15/05/2025	11:22:51.532	50		118.04
			50	118.04
			50	118.04
15/05/2025	11:22:50.514	1		118.10
			1	118.10
			1	118.10
15/05/2025	11:22:30.787	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:22:26.652	330		118.10
			330	118.10
			330	118.10
15/05/2025	11:22:26.557	1		118.10
			1	118.10
			1	118.10
15/05/2025	11:21:51.859	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:21:39.493	75		118.12
			75	118.12
			75	118.12
15/05/2025	11:21:30.568	1		118.12
			1	118.12
			1	118.12
15/05/2025	11:21:26.110	40		118.12
			40	118.12
			40	118.12
15/05/2025	11:21:20.430	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:21:15.455	55		118.10
			55	118.10
			55	118.10
15/05/2025	11:20:54.892	100		118.12
			100	118.12
			100	118.12
15/05/2025	11:20:49.271	150		118.12
			150	118.12
			150	118.12
15/05/2025	11:20:47.823	2		118.18
			2	118.18
			2	118.18
15/05/2025	11:20:40.675	30		118.18
			30	118.18
			30	118.18
15/05/2025	11:20:28.152	10		118.12
			10	118.12
			10	118.12
15/05/2025	11:20:22.438	1 117		118.02
			1	118.02
			239	118.02
			877	118.02
			1 117	118.02
15/05/2025	11:20:15.549	700		118.04
			700	118.04
			700	118.04
15/05/2025	11:20:11.683	15		118.04
			15	118.04
			15	118.04
15/05/2025	11:20:06.725	50		118.04
			50	118.04
			50	118.04
15/05/2025	11:20:01.897	15		118.12
			15	118.12
			15	118.12
15/05/2025	11:20:01.365	100		118.08
			100	118.08
			100	118.08
15/05/2025	11:19:56.196	492		118.12
			492	118.12
			492	118.12
15/05/2025	11:19:50.750	84		118.12
			84	118.12
			84	118.12
15/05/2025	11:19:48.872	15		118.08
			15	118.08
			15	118.08
15/05/2025	11:19:30.437	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:19:25.933	10		118.10
			10	118.10
			10	118.10
15/05/2025	11:19:19.243	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:18:49.725	30		118.00
			30	118.00
			30	118.00
15/05/2025	11:18:46.750	2		117.98
			2	117.98
			2	117.98
15/05/2025	11:18:44.350	115		118.06
			115	118.06
			115	118.06
15/05/2025	11:18:38.424	3		117.98
			3	117.98
			3	117.98
15/05/2025	11:18:29.897	30		118.04
			30	118.04
			30	118.04
15/05/2025	11:18:27.158	1		117.98
			1	117.98
			1	117.98
15/05/2025	11:18:26.934	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:18:25.065	100		118.04
			100	118.04
			100	118.04
15/05/2025	11:18:19.579	25		118.06
			25	118.06
			25	118.06
15/05/2025	11:18:14.927	4		118.00
			4	118.00
			4	118.00
15/05/2025	11:18:13.259	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:18:09.539	2		118.08
			2	118.08
			2	118.08
15/05/2025	11:18:06.466	20		117.98
			20	117.98
			20	117.98
15/05/2025	11:18:00.610	47		118.04
			47	118.04
			47	118.04
15/05/2025	11:17:50.525	1		118.02
			1	118.02
			1	118.02
15/05/2025	11:17:46.279	211		117.98
			211	117.98
			161	117.98
			50	117.98
15/05/2025	11:17:30.230	137		118.10
			137	118.10
			137	118.10
15/05/2025	11:17:26.506	150		118.02
			150	118.02
			150	118.02
15/05/2025	11:17:22.842	10		118.08
			10	118.08
			10	118.08
15/05/2025	11:17:22.034	4		118.06
			4	118.06
			4	118.06
15/05/2025	11:17:10.219	25		118.02
			25	118.02
			25	118.02
15/05/2025	11:16:55.057	91		118.04
			91	118.04
			91	118.04
15/05/2025	11:16:47.804	1		118.06
			1	118.06
			1	118.06
15/05/2025	11:16:45.124	15		118.08
			15	118.08
			15	118.08
15/05/2025	11:16:44.638	19		118.02
			19	118.02
			19	118.02
15/05/2025	11:16:42.152	39		118.08
			39	118.08
			39	118.08
15/05/2025	11:16:32.659	10		118.00
			10	118.00
			10	118.00
15/05/2025	11:16:30.699	11		118.06
			11	118.06
			11	118.06
15/05/2025	11:16:19.597	100		117.98
			100	117.98
			100	117.98
15/05/2025	11:16:13.026	1		117.96
			1	117.96
			1	117.96
15/05/2025	11:16:12.872	1 000		118.02
			550	118.02
			340	118.02
			10	118.02
			100	118.02
			1 000	118.02
15/05/2025	11:15:49.790	40		117.94
			40	117.94
			40	117.94
15/05/2025	11:15:45.242	5		117.92
			5	117.92
			5	117.92
15/05/2025	11:15:44.217	22		117.90
			22	117.90
			22	117.90
15/05/2025	11:15:42.653	4		117.94
			4	117.94
			4	117.94

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: 1 663.50
Ask: 1 664.00
Volume: 50 033
+4.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 12:01:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice