Tradegate Exchange

Nvidia Corp.

3140

2204

148.60

Date	Time	Volume	Order Volume	Price
01/09/2025	17:10:27.915	167		148.60
			167	148.60
			167	148.60
01/09/2025	17:09:45.749	89		148.66
			89	148.66
			89	148.66
01/09/2025	17:09:29.927	3		148.56
			3	148.56
			3	148.56
01/09/2025	17:09:08.956	1		148.64
			1	148.64
			1	148.64
01/09/2025	17:08:59.921	33		148.60
			1	148.60
			32	148.60
			33	148.60
01/09/2025	17:08:21.294	39		148.60
			39	148.60
			39	148.60
01/09/2025	17:07:26.328	102		148.62
			101	148.62
			102	148.62
			1	148.62
01/09/2025	17:07:08.045	300		148.60
			300	148.60
			300	148.60
01/09/2025	17:06:59.815	1		148.70
			1	148.70
			1	148.70
01/09/2025	17:06:32.032	1		148.70
			1	148.70
			1	148.70
01/09/2025	17:05:54.654	67		148.78
			67	148.78
			67	148.78
01/09/2025	17:05:41.985	10		148.78
			10	148.78
			10	148.78
01/09/2025	17:05:12.461	1		148.72
			1	148.72
			1	148.72
01/09/2025	17:05:04.855	20		148.78
			3	148.78
			20	148.78
			17	148.78
01/09/2025	17:04:46.223	180		148.72
			180	148.72
			180	148.72
01/09/2025	17:04:20.586	12		148.78
			12	148.78
			12	148.78
01/09/2025	17:04:10.212	102		148.78
			11	148.78
			1	148.78
			102	148.78
			89	148.78
			1	148.78
01/09/2025	17:03:27.384	27		148.78
			27	148.78
			27	148.78
01/09/2025	17:03:09.103	13		148.78
			13	148.78
			13	148.78
01/09/2025	17:02:59.040	77		148.78
			1	148.78
			1	148.78
			77	148.78
			40	148.78
			35	148.78
01/09/2025	17:02:16.828	1		148.72
			1	148.72
			1	148.72
01/09/2025	17:01:28.625	6		148.64
			6	148.64
			6	148.64
01/09/2025	17:00:46.773	3		148.54
			3	148.54
			3	148.54
01/09/2025	17:00:32.471	3		148.62
			3	148.62
			3	148.62
01/09/2025	17:00:12.548	3		148.64
			2	148.64
			3	148.64
			1	148.64
01/09/2025	16:59:47.883	8		148.64
			8	148.64
			8	148.64
01/09/2025	16:59:40.479	1		148.66
			1	148.66
			1	148.66
01/09/2025	16:59:30.361	25		148.64
			25	148.64
			25	148.64
01/09/2025	16:59:00.588	30		148.62
			30	148.62
			30	148.62
01/09/2025	16:58:41.396	60		148.64
			60	148.64
			60	148.64
01/09/2025	16:58:02.825	3		148.70
			3	148.70
			3	148.70
01/09/2025	16:57:53.087	64		148.68
			64	148.68
			64	148.68
01/09/2025	16:57:09.351	300		148.74
			300	148.74
			300	148.74
01/09/2025	16:56:54.424	20		148.80
			20	148.80
			20	148.80
01/09/2025	16:56:47.205	5		148.74
			5	148.74
			5	148.74
01/09/2025	16:56:36.529	190		148.78
			5	148.78
			190	148.78
			185	148.78
01/09/2025	16:55:54.919	50		148.78
			50	148.78
			50	148.78
01/09/2025	16:55:13.059	6		148.70
			6	148.70
			6	148.70
01/09/2025	16:54:31.806	2		148.78
			2	148.78
			2	148.78
01/09/2025	16:54:28.807	1		148.78
			1	148.78
			1	148.78
01/09/2025	16:54:23.509	20		148.70
			20	148.70
			20	148.70
01/09/2025	16:54:17.326	1		148.78
			1	148.78
			1	148.78
01/09/2025	16:53:15.505	177		148.74
			177	148.74
			177	148.74
01/09/2025	16:53:02.041	1 000		148.70
			1 000	148.70
			1 000	148.70
01/09/2025	16:52:47.599	300		148.68
			300	148.68
			300	148.68
01/09/2025	16:52:31.259	4		148.64
			4	148.64
			4	148.64
01/09/2025	16:52:16.360	13		148.64
			13	148.64
			13	148.64
01/09/2025	16:51:26.051	1		148.68
			1	148.68
			1	148.68
01/09/2025	16:51:09.240	4		148.68
			4	148.68
			4	148.68
01/09/2025	16:51:03.360	7		148.68
			7	148.68
			7	148.68
01/09/2025	16:50:59.387	4		148.68
			4	148.68
			4	148.68
01/09/2025	16:50:14.246	6		148.68
			6	148.68
			6	148.68
01/09/2025	16:49:44.114	146		148.66
			146	148.66
			146	148.66
01/09/2025	16:49:12.685	39		148.58
			39	148.58
			34	148.58
			5	148.58
01/09/2025	16:48:17.248	169		148.66
			15	148.66
			154	148.66
			169	148.66
01/09/2025	16:47:53.618	3		148.66
			3	148.66
			3	148.66
01/09/2025	16:46:54.626	300		148.60
			300	148.60
			300	148.60
01/09/2025	16:46:41.489	4		148.60
			4	148.60
			4	148.60
01/09/2025	16:46:35.007	1		148.60
			1	148.60
			1	148.60
01/09/2025	16:46:06.312	50		148.44
			50	148.44
			50	148.44
01/09/2025	16:45:55.188	300		148.46
			300	148.46
			300	148.46
01/09/2025	16:45:53.759	2		148.42
			2	148.42
			2	148.42
01/09/2025	16:45:41.742	3		148.38
			3	148.38
			3	148.38
01/09/2025	16:45:35.038	1		148.44
			1	148.44
			1	148.44
01/09/2025	16:45:22.742	1 098		148.40
			30	148.40
			3	148.40
			14	148.40
			51	148.40
			1 000	148.40
			1 065	148.40
			33	148.40
01/09/2025	16:44:31.045	10		148.48
			10	148.48
			10	148.48
01/09/2025	16:44:20.127	1		148.48
			1	148.48
			1	148.48
01/09/2025	16:43:55.367	700		148.44
			700	148.44
			700	148.44
01/09/2025	16:43:48.892	300		148.44
			300	148.44
			300	148.44
01/09/2025	16:43:38.788	1		148.52
			1	148.52
			1	148.52
01/09/2025	16:43:19.640	10		148.48
			10	148.48
			10	148.48
01/09/2025	16:42:43.461	25		148.42
			25	148.42
			25	148.42
01/09/2025	16:42:29.875	72		148.42
			72	148.42
			72	148.42
01/09/2025	16:42:16.482	30		148.46
			30	148.46
			30	148.46
01/09/2025	16:41:50.847	300		148.50
			300	148.50
			300	148.50
01/09/2025	16:41:31.196	2		148.50
			2	148.50
			2	148.50
01/09/2025	16:41:04.096	5		148.50
			5	148.50
			5	148.50
01/09/2025	16:40:52.827	20		148.42
			20	148.42
			20	148.42
01/09/2025	16:40:47.394	858		148.48
			858	148.48
			857	148.48
			1	148.48
01/09/2025	16:40:17.474	305		148.42
			305	148.42
			305	148.42
01/09/2025	16:40:16.575	1 301		148.42
			1 301	148.42
			1 301	148.42
01/09/2025	16:40:08.591	26		148.50
			20	148.50
			5	148.50
			1	148.50
			26	148.50
01/09/2025	16:39:41.115	10		148.54
			10	148.54
			9	148.54
			1	148.54
01/09/2025	16:39:25.241	16		148.54
			16	148.54
			16	148.54
01/09/2025	16:39:19.508	33		148.58
			16	148.58
			33	148.58
			17	148.58
01/09/2025	16:39:09.713	3		148.54
			3	148.54
			3	148.54
01/09/2025	16:39:02.340	4		148.56
			4	148.56
			4	148.56
01/09/2025	16:38:47.901	17		148.60
			17	148.60
			17	148.60
01/09/2025	16:38:43.974	48		148.54
			45	148.54
			43	148.54
			3	148.54
			1	148.54
			2	148.54
			1	148.54
			1	148.54
01/09/2025	16:37:10.899	35		148.58
			35	148.58
			35	148.58
01/09/2025	16:37:03.195	4		148.54
			4	148.54
			4	148.54
01/09/2025	16:36:15.935	34		148.58
			34	148.58
			34	148.58
01/09/2025	16:36:05.563	35		148.58
			35	148.58
			35	148.58
01/09/2025	16:35:18.285	1		148.58
			1	148.58
			1	148.58
01/09/2025	16:34:09.918	3		148.60
			3	148.60
			3	148.60
01/09/2025	16:33:50.002	20		148.60
			20	148.60
			20	148.60
01/09/2025	16:33:20.474	1		148.60
			1	148.60
			1	148.60
01/09/2025	16:31:32.858	5		148.62
			5	148.62
			5	148.62
01/09/2025	16:31:08.209	10		148.62
			10	148.62
			10	148.62
01/09/2025	16:31:02.027	4		148.64
			4	148.64
			4	148.64
01/09/2025	16:30:15.059	10		148.64
			10	148.64
			10	148.64
01/09/2025	16:29:18.748	150		148.62
			150	148.62
			150	148.62
01/09/2025	16:28:49.010	689		148.62
			689	148.62
			689	148.62
01/09/2025	16:28:34.654	7		148.58
			7	148.58
			2	148.58
			5	148.58
01/09/2025	16:28:24.044	1		148.62
			1	148.62
			1	148.62
01/09/2025	16:28:21.771	250		148.60
			250	148.60
			250	148.60
01/09/2025	16:27:53.388	10		148.62
			10	148.62
			10	148.62
01/09/2025	16:27:03.804	300		148.62
			300	148.62
			300	148.62
01/09/2025	16:26:32.863	1		148.68
			1	148.68
			1	148.68
01/09/2025	16:26:24.649	300		148.62
			300	148.62
			300	148.62
01/09/2025	16:26:14.636	8		148.68
			3	148.68
			8	148.68
			4	148.68
			1	148.68
01/09/2025	16:25:30.728	250		148.68
			250	148.68
			250	148.68
01/09/2025	16:25:13.919	300		148.66
			300	148.66
			300	148.66
01/09/2025	16:25:09.456	13		148.66
			13	148.66
			13	148.66
01/09/2025	16:25:00.523	6		148.60
			6	148.60
			6	148.60
01/09/2025	16:24:47.946	1		148.66
			1	148.66
			1	148.66
01/09/2025	16:23:19.248	30		148.66
			30	148.66
			30	148.66
01/09/2025	16:23:12.642	25		148.66
			25	148.66
			25	148.66
01/09/2025	16:22:58.951	10		148.60
			10	148.60
			10	148.60
01/09/2025	16:22:52.348	150		148.60
			150	148.60
			150	148.60
01/09/2025	16:22:34.199	1		148.60
			1	148.60
			1	148.60
01/09/2025	16:22:28.709	60		148.60
			60	148.60
			60	148.60
01/09/2025	16:21:54.547	4		148.62
			4	148.62
			4	148.62
01/09/2025	16:20:56.367	25		148.64
			25	148.64
			25	148.64
01/09/2025	16:20:39.912	15		148.70
			15	148.70
			15	148.70
01/09/2025	16:20:27.244	5		148.74
			5	148.74
			1	148.74
			4	148.74
01/09/2025	16:19:11.888	4		148.74
			4	148.74
			4	148.74
01/09/2025	16:19:05.620	150		148.74
			150	148.74
			150	148.74
01/09/2025	16:18:44.288	4		148.74
			4	148.74
			4	148.74
01/09/2025	16:18:36.342	12		148.80
			12	148.80
			12	148.80
01/09/2025	16:18:34.161	8		148.74
			8	148.74
			8	148.74
01/09/2025	16:18:22.084	3		148.80
			3	148.80
			3	148.80
01/09/2025	16:17:50.922	4		148.80
			4	148.80
			4	148.80
01/09/2025	16:16:19.297	3		148.74
			3	148.74
			3	148.74
01/09/2025	16:16:10.732	40		148.80
			40	148.80
			40	148.80
01/09/2025	16:16:09.734	1		148.80
			1	148.80
			1	148.80
01/09/2025	16:14:34.683	20		148.80
			20	148.80
			20	148.80
01/09/2025	16:14:16.124	10		148.80
			10	148.80
			10	148.80
01/09/2025	16:14:16.010	10		148.74
			10	148.74
			10	148.74
01/09/2025	16:13:45.591	30		148.80
			30	148.80
			30	148.80
01/09/2025	16:13:28.460	6		148.80
			6	148.80
			6	148.80
01/09/2025	16:13:03.157	15		148.80
			15	148.80
			15	148.80
01/09/2025	16:12:55.107	36		148.80
			36	148.80
			36	148.80
01/09/2025	16:12:41.684	1		148.80
			1	148.80
			1	148.80
01/09/2025	16:12:22.631	1		148.80
			1	148.80
			1	148.80
01/09/2025	16:12:07.682	2		148.74
			2	148.74
			2	148.74
01/09/2025	16:10:56.709	27		148.80
			27	148.80
			27	148.80
01/09/2025	16:10:51.555	3		148.80
			3	148.80
			3	148.80
01/09/2025	16:10:39.814	24		148.80
			24	148.80
			24	148.80
01/09/2025	16:09:29.863	10		148.80
			10	148.80
			10	148.80
01/09/2025	16:09:16.401	10		148.80
			10	148.80
			10	148.80
01/09/2025	16:09:11.822	300		148.78
			300	148.78
			300	148.78
01/09/2025	16:09:07.718	300		148.78
			300	148.78
			300	148.78
01/09/2025	16:09:02.139	136		148.74
			136	148.74
			136	148.74
01/09/2025	16:09:02.006	257		148.74
			256	148.74
			1	148.74
			257	148.74
01/09/2025	16:07:48.984	300		148.84
			300	148.84
			300	148.84
01/09/2025	16:07:36.874	5		148.84
			5	148.84
			5	148.84
01/09/2025	16:06:39.356	20		148.84
			20	148.84
			20	148.84
01/09/2025	16:06:24.375	35		148.90
			35	148.90
			35	148.90
01/09/2025	16:05:55.551	148		148.84
			3	148.84
			148	148.84
			95	148.84
			50	148.84
01/09/2025	16:05:31.380	305		148.90
			5	148.90
			300	148.90
			305	148.90
01/09/2025	16:05:11.901	300		148.94
			300	148.94
			300	148.94
01/09/2025	16:05:11.845	300		148.94
			300	148.94
			300	148.94
01/09/2025	16:05:07.745	50		148.96
			50	148.96
			50	148.96
01/09/2025	16:04:44.472	50		148.98
			50	148.98
			50	148.98
01/09/2025	16:04:33.202	79		148.96
			79	148.96
			79	148.96
01/09/2025	16:04:30.394	31		148.92
			31	148.92
			31	148.92
01/09/2025	16:04:30.182	20		148.92
			20	148.92
			20	148.92
01/09/2025	16:04:15.698	1		148.96
			1	148.96
			1	148.96
01/09/2025	16:04:08.434	50		148.96
			50	148.96
			50	148.96
01/09/2025	16:04:04.224	20		148.92
			20	148.92
			20	148.92
01/09/2025	16:03:55.808	10		148.96
			10	148.96
			10	148.96
01/09/2025	16:03:42.122	40		148.92
			40	148.92
			40	148.92
01/09/2025	16:03:41.026	250		148.96
			200	148.96
			50	148.96
			250	148.96
01/09/2025	16:03:27.626	7		148.96
			7	148.96
			7	148.96
01/09/2025	16:03:20.347	120		148.96
			60	148.96
			120	148.96
			60	148.96
01/09/2025	16:03:18.757	1		148.92
			1	148.92
			1	148.92
01/09/2025	16:03:18.638	25		148.96
			25	148.96
			25	148.96
01/09/2025	16:03:15.262	33		148.96
			33	148.96
			33	148.96
01/09/2025	16:02:25.042	14		148.92
			14	148.92
			14	148.92
01/09/2025	16:02:15.107	2		148.88
			2	148.88
			2	148.88
01/09/2025	16:02:00.332	1		148.92
			1	148.92
			1	148.92
01/09/2025	16:01:02.563	40		148.88
			40	148.88
			40	148.88
01/09/2025	16:00:42.161	200		148.90
			200	148.90
			200	148.90
01/09/2025	16:00:26.838	100		148.90
			100	148.90
			100	148.90
01/09/2025	16:00:25.026	3		148.90
			3	148.90
			3	148.90
01/09/2025	16:00:00.573	25		148.92
			25	148.92
			25	148.92
01/09/2025	15:59:53.263	8		148.88
			8	148.88
			8	148.88
01/09/2025	15:59:39.878	50		148.94
			50	148.94
			50	148.94
01/09/2025	15:59:26.972	1		148.90
			1	148.90
			1	148.90
01/09/2025	15:59:26.791	24		148.94
			24	148.94
			24	148.94
01/09/2025	15:59:01.904	15		148.90
			15	148.90
			15	148.90
01/09/2025	15:58:42.491	1		148.90
			1	148.90
			1	148.90
01/09/2025	15:58:24.701	2		148.94
			2	148.94
			2	148.94
01/09/2025	15:58:18.665	4		148.90
			4	148.90
			4	148.90
01/09/2025	15:58:08.872	25		148.90
			25	148.90
			25	148.90
01/09/2025	15:57:32.474	4		148.92
			4	148.92
			4	148.92
01/09/2025	15:57:16.143	174		148.86
			50	148.86
			124	148.86
			174	148.86
01/09/2025	15:57:08.641	20		148.86
			20	148.86
			20	148.86
01/09/2025	15:57:01.100	4		148.86
			4	148.86
			4	148.86
01/09/2025	15:56:31.311	5		148.92
			5	148.92
			5	148.92
01/09/2025	15:56:20.893	20		148.92
			20	148.92
			20	148.92
01/09/2025	15:55:03.140	10		148.92
			10	148.92
			10	148.92
01/09/2025	15:54:40.013	269		148.90
			269	148.90
			269	148.90
01/09/2025	15:54:38.364	15		148.92
			15	148.92
			15	148.92
01/09/2025	15:53:36.421	3		148.88
			3	148.88
			3	148.88
01/09/2025	15:53:36.057	34		148.92
			34	148.92
			34	148.92
01/09/2025	15:53:33.494	10		148.88
			10	148.88
			10	148.88
01/09/2025	15:51:49.221	45		148.92
			12	148.92
			7	148.92
			2	148.92
			9	148.92
			15	148.92
			45	148.92
01/09/2025	15:51:49.131	20		148.92
			20	148.92
			20	148.92
01/09/2025	15:51:45.532	2		148.92
			2	148.92
			2	148.92
01/09/2025	15:51:33.723	14		148.92
			14	148.92
			14	148.92
01/09/2025	15:51:33.677	8		148.92
			8	148.92
			8	148.92
01/09/2025	15:51:33.511	20		148.92
			20	148.92
			20	148.92
01/09/2025	15:51:22.023	10		148.92
			10	148.92
			10	148.92
01/09/2025	15:50:28.413	15		148.86
			15	148.86
			15	148.86
01/09/2025	15:50:26.804	6		148.86
			6	148.86
			6	148.86
01/09/2025	15:49:51.885	30		148.92
			30	148.92
			6	148.92
			24	148.92
01/09/2025	15:49:41.324	150		148.86
			150	148.86
			150	148.86
01/09/2025	15:49:35.442	30		148.86
			30	148.86
			30	148.86
01/09/2025	15:48:20.723	1		148.90
			1	148.90
			1	148.90
01/09/2025	15:48:11.418	1		148.88
			1	148.88
			1	148.88
01/09/2025	15:48:11.307	20		148.84
			20	148.84
			20	148.84
01/09/2025	15:48:08.459	1		148.88
			1	148.88
			1	148.88
01/09/2025	15:47:57.458	100		148.84
			100	148.84
			100	148.84
01/09/2025	15:47:56.787	5		148.84
			5	148.84
			5	148.84
01/09/2025	15:47:13.308	25		148.90
			25	148.90
			25	148.90
01/09/2025	15:45:58.620	3		148.90
			3	148.90
			3	148.90
01/09/2025	15:45:15.382	12		148.90
			12	148.90
			12	148.90
01/09/2025	15:44:51.201	200		148.90
			200	148.90
			200	148.90
01/09/2025	15:44:44.412	300		148.92
			300	148.92
			300	148.92
01/09/2025	15:44:42.890	10		148.92
			10	148.92
			10	148.92
01/09/2025	15:44:32.114	10		148.96
			10	148.96
			10	148.96
01/09/2025	15:44:01.787	189		148.92
			189	148.92
			189	148.92
01/09/2025	15:43:51.907	5		148.88
			5	148.88
			5	148.88
01/09/2025	15:43:33.067	3		148.92
			3	148.92
			3	148.92
01/09/2025	15:43:23.633	20		148.92
			20	148.92
			20	148.92
01/09/2025	15:43:16.871	5		148.94
			5	148.94
			5	148.94
01/09/2025	15:42:42.188	1		148.86
			1	148.86
			1	148.86
01/09/2025	15:42:27.641	20		148.88
			20	148.88
			20	148.88
01/09/2025	15:41:37.684	70		148.92
			70	148.92
			70	148.92
01/09/2025	15:41:27.580	1		148.92
			1	148.92
			1	148.92
01/09/2025	15:41:20.209	3		148.86
			3	148.86
			3	148.86
01/09/2025	15:41:09.012	60		148.92
			60	148.92
			60	148.92
01/09/2025	15:40:04.623	1		148.84
			1	148.84
			1	148.84
01/09/2025	15:39:37.019	300		148.86
			300	148.86
			300	148.86
01/09/2025	15:39:32.759	179		148.88
			169	148.88
			10	148.88
			179	148.88
01/09/2025	15:39:32.288	300		148.88
			300	148.88
			300	148.88
01/09/2025	15:39:31.836	300		148.88
			300	148.88
			300	148.88
01/09/2025	15:39:26.596	309		148.88
			9	148.88
			300	148.88
			308	148.88
			1	148.88
01/09/2025	15:38:21.045	20		148.84
			20	148.84
			20	148.84
01/09/2025	15:37:52.437	100		148.84
			100	148.84
			100	148.84
01/09/2025	15:37:39.700	990		148.80
			990	148.80
			990	148.80
01/09/2025	15:37:32.803	300		148.86
			300	148.86
			300	148.86
01/09/2025	15:37:17.388	31		148.94
			2	148.94
			31	148.94
			29	148.94
01/09/2025	15:37:15.097	40		148.90
			40	148.90
			40	148.90
01/09/2025	15:37:13.647	361		148.90
			30	148.90
			300	148.90
			30	148.90
			1	148.90
			360	148.90
			1	148.90
01/09/2025	15:36:06.696	300		148.82
			300	148.82
			300	148.82
01/09/2025	15:35:39.657	20		148.82
			20	148.82
			20	148.82
01/09/2025	15:35:24.485	24		148.80
			24	148.80
			24	148.80
01/09/2025	15:35:12.692	500		148.78
			500	148.78
			500	148.78
01/09/2025	15:35:03.343	221		148.76
			221	148.76
			221	148.76
01/09/2025	15:35:03.096	28		148.76
			28	148.76
			28	148.76
01/09/2025	15:35:00.824	11		148.76
			11	148.76
			11	148.76
01/09/2025	15:35:00.719	71		148.76
			71	148.76
			71	148.76
01/09/2025	15:35:00.504	17		148.76
			17	148.76
			17	148.76
01/09/2025	15:35:00.358	213		148.76
			213	148.76
			213	148.76
01/09/2025	15:34:57.445	1		148.74
			1	148.74
			1	148.74
01/09/2025	15:34:49.293	2		148.74
			2	148.74
			2	148.74
01/09/2025	15:34:09.085	3		148.72
			3	148.72
			3	148.72
01/09/2025	15:33:44.766	300		148.64
			1	148.64
			299	148.64
			300	148.64
01/09/2025	15:33:11.751	483		148.68
			483	148.68
			483	148.68
01/09/2025	15:33:11.605	500		148.68
			500	148.68
			500	148.68
01/09/2025	15:33:10.719	17		148.68
			17	148.68
			17	148.68
01/09/2025	15:33:00.352	125		148.64
			125	148.64
			125	148.64
01/09/2025	15:32:59.920	3		148.68
			3	148.68
			3	148.68
01/09/2025	15:32:54.366	20		148.68
			20	148.68
			20	148.68
01/09/2025	15:31:56.642	10		148.58
			10	148.58
			10	148.58
01/09/2025	15:31:15.889	20		148.68
			20	148.68
			20	148.68
01/09/2025	15:31:03.639	8		148.64
			8	148.64
			8	148.64
01/09/2025	15:29:10.270	10		148.68
			10	148.68
			10	148.68
01/09/2025	15:29:04.410	20		148.70
			20	148.70
			20	148.70
01/09/2025	15:29:01.685	2		148.64
			2	148.64
			2	148.64
01/09/2025	15:28:14.118	10		148.70
			10	148.70
			10	148.70
01/09/2025	15:28:13.316	44		148.64
			44	148.64
			44	148.64
01/09/2025	15:27:30.715	154		148.66
			154	148.66
			154	148.66
01/09/2025	15:26:21.717	2		148.74
			2	148.74
			2	148.74
01/09/2025	15:26:08.841	10		148.74
			10	148.74
			10	148.74
01/09/2025	15:25:00.110	500		148.76
			500	148.76
			497	148.76
			3	148.76
01/09/2025	15:24:28.467	500		148.76
			500	148.76
			500	148.76
01/09/2025	15:24:16.966	13		148.82
			13	148.82
			13	148.82
01/09/2025	15:24:12.855	2		148.82
			2	148.82
			2	148.82
01/09/2025	15:24:03.530	5		148.80
			5	148.80
			5	148.80
01/09/2025	15:23:51.181	3		148.82
			3	148.82
			3	148.82
01/09/2025	15:23:27.347	10		148.76
			10	148.76
			10	148.76
01/09/2025	15:23:25.470	2		148.82
			2	148.82
			2	148.82
01/09/2025	15:23:22.824	80		148.76
			80	148.76
			80	148.76
01/09/2025	15:23:19.447	5		148.76
			5	148.76
			5	148.76
01/09/2025	15:22:54.096	224		148.76
			224	148.76
			224	148.76
01/09/2025	15:22:53.695	2		148.82
			2	148.82
			2	148.82
01/09/2025	15:22:49.808	127		148.78
			127	148.78
			127	148.78
01/09/2025	15:22:49.375	500		148.78
			373	148.78
			500	148.78
			127	148.78
01/09/2025	15:22:44.603	500		148.78
			500	148.78
			500	148.78
01/09/2025	15:22:37.568	3		148.78
			3	148.78
			3	148.78
01/09/2025	15:22:33.464	1		148.80
			1	148.80
			1	148.80
01/09/2025	15:22:10.095	2		148.84
			2	148.84
			2	148.84
01/09/2025	15:20:31.891	6		148.74
			6	148.74
			6	148.74
01/09/2025	15:20:04.680	67		148.80
			67	148.80
			67	148.80
01/09/2025	15:19:57.877	3		148.74
			3	148.74
			3	148.74
01/09/2025	15:19:53.412	1		148.80
			1	148.80
			1	148.80
01/09/2025	15:19:40.196	50		148.80
			50	148.80
			50	148.80
01/09/2025	15:18:46.020	32		148.78
			32	148.78
			32	148.78
01/09/2025	15:18:12.172	1		148.78
			1	148.78
			1	148.78
01/09/2025	15:17:12.176	7		148.78
			7	148.78
			7	148.78
01/09/2025	15:15:50.517	1		148.90
			1	148.90
			1	148.90

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: 1 741.00
Ask: 1 742.00
Volume: 57 835
+3.20%

Top 5 Turnover

Realtime Quotes
Last Update:
01/09/2025 @ 17:11:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice