Tradegate Exchange

Nvidia Corp.

2210

1992

153.96

Date	Time	Volume	Order Volume	Price
03/12/2025	21:59:57.167	10		153.96
			10	153.96
			10	153.96
03/12/2025	21:59:45.479	15		154.04
			15	154.04
			15	154.04
03/12/2025	21:59:42.203	1		154.10
			1	154.10
			1	154.10
03/12/2025	21:58:29.549	30		153.82
			30	153.82
			30	153.82
03/12/2025	21:58:27.423	13		153.80
			13	153.80
			13	153.80
03/12/2025	21:58:17.572	10		153.82
			10	153.82
			10	153.82
03/12/2025	21:57:36.077	796		153.76
			796	153.76
			796	153.76
03/12/2025	21:57:30.136	3		153.76
			3	153.76
			3	153.76
03/12/2025	21:57:20.201	60		153.78
			60	153.78
			60	153.78
03/12/2025	21:57:16.328	398		153.74
			398	153.74
			398	153.74
03/12/2025	21:57:05.273	60		153.76
			60	153.76
			60	153.76
03/12/2025	21:56:44.995	8		153.96
			8	153.96
			8	153.96
03/12/2025	21:55:58.312	100		153.84
			100	153.84
			100	153.84
03/12/2025	21:53:49.641	25		154.08
			25	154.08
			25	154.08
03/12/2025	21:53:23.309	6		154.12
			6	154.12
			6	154.12
03/12/2025	21:53:17.396	12		154.04
			12	154.04
			12	154.04
03/12/2025	21:53:16.455	1		154.08
			1	154.08
			1	154.08
03/12/2025	21:53:10.891	77		154.02
			77	154.02
			77	154.02
03/12/2025	21:53:03.874	25		154.04
			25	154.04
			25	154.04
03/12/2025	21:52:10.685	4		153.96
			4	153.96
			4	153.96
03/12/2025	21:51:46.975	38		153.96
			38	153.96
			38	153.96
03/12/2025	21:51:41.658	77		154.00
			77	154.00
			77	154.00
03/12/2025	21:50:37.476	65		154.02
			65	154.02
			65	154.02
03/12/2025	21:49:45.500	480		153.98
			480	153.98
			480	153.98
03/12/2025	21:49:08.471	30		153.92
			30	153.92
			30	153.92
03/12/2025	21:48:30.630	24		154.02
			24	154.02
			24	154.02
03/12/2025	21:47:49.107	25		154.00
			25	154.00
			25	154.00
03/12/2025	21:46:10.603	1		154.00
			1	154.00
			1	154.00
03/12/2025	21:45:40.308	65		154.00
			65	154.00
			65	154.00
03/12/2025	21:45:28.619	30		154.06
			30	154.06
			30	154.06
03/12/2025	21:45:22.207	10		154.08
			10	154.08
			10	154.08
03/12/2025	21:45:09.596	15		154.08
			15	154.08
			15	154.08
03/12/2025	21:45:06.436	5		154.02
			5	154.02
			5	154.02
03/12/2025	21:44:36.492	15		154.00
			15	154.00
			15	154.00
03/12/2025	21:44:00.299	66		154.00
			66	154.00
			66	154.00
03/12/2025	21:42:19.889	6		154.04
			6	154.04
			6	154.04
03/12/2025	21:42:06.345	10		154.00
			10	154.00
			10	154.00
03/12/2025	21:41:52.973	45		153.98
			45	153.98
			45	153.98
03/12/2025	21:41:50.090	15		154.00
			15	154.00
			15	154.00
03/12/2025	21:41:48.001	10		154.06
			10	154.06
			10	154.06
03/12/2025	21:41:34.032	100		154.06
			100	154.06
			100	154.06
03/12/2025	21:40:29.945	7		154.06
			7	154.06
			7	154.06
03/12/2025	21:40:06.227	7		154.06
			7	154.06
			7	154.06
03/12/2025	21:39:27.760	39		153.98
			2	153.98
			37	153.98
			39	153.98
03/12/2025	21:38:43.446	13		153.92
			13	153.92
			13	153.92
03/12/2025	21:38:27.447	80		153.86
			80	153.86
			80	153.86
03/12/2025	21:38:03.493	10		153.82
			10	153.82
			10	153.82
03/12/2025	21:37:57.727	12		153.90
			12	153.90
			12	153.90
03/12/2025	21:37:33.649	16		154.04
			16	154.04
			16	154.04
03/12/2025	21:37:10.783	10		154.00
			10	154.00
			10	154.00
03/12/2025	21:36:04.829	6		154.00
			6	154.00
			6	154.00
03/12/2025	21:35:34.762	25		154.04
			25	154.04
			25	154.04
03/12/2025	21:34:47.452	1 034		154.00
			160	154.00
			1 034	154.00
			35	154.00
			2	154.00
			10	154.00
			40	154.00
			487	154.00
			300	154.00
03/12/2025	21:34:14.194	26		154.10
			26	154.10
			26	154.10
03/12/2025	21:34:13.577	200		154.10
			200	154.10
			200	154.10
03/12/2025	21:34:11.859	25		154.06
			25	154.06
			25	154.06
03/12/2025	21:34:07.908	3		154.14
			3	154.14
			3	154.14
03/12/2025	21:33:38.886	10		154.18
			10	154.18
			10	154.18
03/12/2025	21:32:51.983	47		154.14
			47	154.14
			47	154.14
03/12/2025	21:31:50.992	80		154.26
			80	154.26
			80	154.26
03/12/2025	21:29:56.976	2		154.32
			2	154.32
			2	154.32
03/12/2025	21:29:52.979	3		154.34
			3	154.34
			3	154.34
03/12/2025	21:27:41.901	30		154.24
			30	154.24
			30	154.24
03/12/2025	21:26:33.734	100		154.24
			100	154.24
			100	154.24
03/12/2025	21:25:01.235	7		154.28
			7	154.28
			7	154.28
03/12/2025	21:24:40.000	200		154.30
			200	154.30
			200	154.30
03/12/2025	21:24:37.754	33		154.30
			33	154.30
			33	154.30
03/12/2025	21:24:01.688	16		154.22
			16	154.22
			16	154.22
03/12/2025	21:23:24.260	100		154.20
			70	154.20
			30	154.20
			100	154.20
03/12/2025	21:22:42.488	10		154.24
			10	154.24
			10	154.24
03/12/2025	21:21:13.387	13		154.30
			13	154.30
			13	154.30
03/12/2025	21:21:06.099	152		154.30
			152	154.30
			100	154.30
			52	154.30
03/12/2025	21:20:02.881	2		154.42
			2	154.42
			2	154.42
03/12/2025	21:19:59.984	3		154.42
			3	154.42
			3	154.42
03/12/2025	21:19:44.522	1		154.38
			1	154.38
			1	154.38
03/12/2025	21:18:30.122	50		154.52
			50	154.52
			50	154.52
03/12/2025	21:18:24.259	7		154.40
			7	154.40
			7	154.40
03/12/2025	21:18:06.856	33		154.44
			33	154.44
			33	154.44
03/12/2025	21:17:34.424	2		154.44
			2	154.44
			2	154.44
03/12/2025	21:17:34.284	10		154.44
			10	154.44
			10	154.44
03/12/2025	21:16:38.066	25		154.50
			25	154.50
			25	154.50
03/12/2025	21:16:25.347	288		154.48
			288	154.48
			288	154.48
03/12/2025	21:16:04.604	65		154.48
			65	154.48
			65	154.48
03/12/2025	21:14:54.527	50		154.56
			50	154.56
			50	154.56
03/12/2025	21:14:39.758	30		154.50
			30	154.50
			30	154.50
03/12/2025	21:13:44.430	5		154.56
			5	154.56
			5	154.56
03/12/2025	21:12:39.872	50		154.58
			50	154.58
			50	154.58
03/12/2025	21:11:47.546	10		154.64
			10	154.64
			10	154.64
03/12/2025	21:10:28.985	50		154.66
			50	154.66
			50	154.66
03/12/2025	21:10:03.392	1		154.50
			1	154.50
			1	154.50
03/12/2025	21:09:05.043	6		154.60
			6	154.60
			6	154.60
03/12/2025	21:08:54.678	734		154.60
			600	154.60
			734	154.60
			134	154.60
03/12/2025	21:07:47.706	30		154.76
			30	154.76
			30	154.76
03/12/2025	21:07:27.241	2		154.80
			2	154.80
			2	154.80
03/12/2025	21:05:36.214	20		154.64
			20	154.64
			20	154.64
03/12/2025	21:04:48.829	100		154.76
			100	154.76
			100	154.76
03/12/2025	21:02:50.833	4		154.80
			4	154.80
			4	154.80
03/12/2025	21:02:07.404	143		154.76
			143	154.76
			143	154.76
03/12/2025	21:02:02.303	5		154.74
			5	154.74
			5	154.74
03/12/2025	21:02:00.634	64		154.82
			64	154.82
			64	154.82
03/12/2025	21:00:41.821	100		154.92
			100	154.92
			100	154.92
03/12/2025	20:57:23.337	1		154.76
			1	154.76
			1	154.76
03/12/2025	20:57:17.993	1		154.70
			1	154.70
			1	154.70
03/12/2025	20:55:54.472	129		154.80
			129	154.80
			129	154.80
03/12/2025	20:54:13.421	1		154.70
			1	154.70
			1	154.70
03/12/2025	20:53:46.626	10		154.70
			10	154.70
			10	154.70
03/12/2025	20:50:35.273	7		154.96
			7	154.96
			7	154.96
03/12/2025	20:50:23.197	8		154.88
			8	154.88
			8	154.88
03/12/2025	20:50:22.040	80		154.88
			80	154.88
			80	154.88
03/12/2025	20:49:22.998	1		154.92
			1	154.92
			1	154.92
03/12/2025	20:49:02.036	26		154.92
			26	154.92
			26	154.92
03/12/2025	20:48:44.259	10		154.82
			10	154.82
			10	154.82
03/12/2025	20:48:14.575	65		154.94
			65	154.94
			65	154.94
03/12/2025	20:48:02.693	1		154.98
			1	154.98
			1	154.98
03/12/2025	20:47:57.160	1		154.98
			1	154.98
			1	154.98
03/12/2025	20:47:25.731	10		154.94
			10	154.94
			10	154.94
03/12/2025	20:47:21.977	16		154.90
			16	154.90
			16	154.90
03/12/2025	20:47:18.225	26		154.88
			26	154.88
			26	154.88
03/12/2025	20:46:07.702	10		154.92
			10	154.92
			10	154.92
03/12/2025	20:45:53.258	1		154.88
			1	154.88
			1	154.88
03/12/2025	20:45:01.410	2		154.90
			2	154.90
			2	154.90
03/12/2025	20:44:10.975	100		155.00
			100	155.00
			100	155.00
03/12/2025	20:44:01.726	1		155.00
			1	155.00
			1	155.00
03/12/2025	20:43:55.651	20		155.00
			20	155.00
			20	155.00
03/12/2025	20:42:24.174	300		154.90
			21	154.90
			300	154.90
			279	154.90
03/12/2025	20:41:25.032	8		154.82
			8	154.82
			8	154.82
03/12/2025	20:41:07.758	10		154.92
			10	154.92
			10	154.92
03/12/2025	20:40:33.304	15		154.86
			15	154.86
			15	154.86
03/12/2025	20:40:24.842	2		154.90
			2	154.90
			2	154.90
03/12/2025	20:39:45.797	12		154.88
			12	154.88
			12	154.88
03/12/2025	20:39:19.027	4		154.78
			4	154.78
			4	154.78
03/12/2025	20:38:32.991	1		154.84
			1	154.84
			1	154.84
03/12/2025	20:38:30.074	3		154.76
			3	154.76
			3	154.76
03/12/2025	20:38:14.574	2		154.82
			2	154.82
			2	154.82
03/12/2025	20:37:59.951	7		154.88
			7	154.88
			7	154.88
03/12/2025	20:37:58.565	582		154.88
			582	154.88
			582	154.88
03/12/2025	20:36:50.424	1		155.00
			1	155.00
			1	155.00
03/12/2025	20:36:47.501	7		155.00
			7	155.00
			7	155.00
03/12/2025	20:36:28.541	2		154.90
			2	154.90
			2	154.90
03/12/2025	20:36:14.121	50		154.96
			50	154.96
			50	154.96
03/12/2025	20:36:12.589	2		154.96
			2	154.96
			2	154.96
03/12/2025	20:35:31.026	11		154.90
			11	154.90
			11	154.90
03/12/2025	20:34:52.480	10		154.94
			10	154.94
			10	154.94
03/12/2025	20:30:30.556	3		154.78
			3	154.78
			3	154.78
03/12/2025	20:30:19.975	3		154.88
			3	154.88
			3	154.88
03/12/2025	20:30:00.669	5		154.86
			5	154.86
			5	154.86
03/12/2025	20:29:57.727	1		154.84
			1	154.84
			1	154.84
03/12/2025	20:29:51.365	2		154.84
			2	154.84
			2	154.84
03/12/2025	20:29:04.903	7		154.82
			7	154.82
			7	154.82
03/12/2025	20:28:49.686	19		154.88
			19	154.88
			19	154.88
03/12/2025	20:26:55.256	150		154.88
			150	154.88
			150	154.88
03/12/2025	20:25:25.576	1		155.02
			1	155.02
			1	155.02
03/12/2025	20:23:38.288	1		154.92
			1	154.92
			1	154.92
03/12/2025	20:23:09.366	6		154.96
			6	154.96
			6	154.96
03/12/2025	20:22:41.416	7		154.98
			7	154.98
			7	154.98
03/12/2025	20:21:30.649	1		154.98
			1	154.98
			1	154.98
03/12/2025	20:20:01.945	2		155.06
			2	155.06
			2	155.06
03/12/2025	20:19:50.670	1		155.00
			1	155.00
			1	155.00
03/12/2025	20:19:37.994	7		155.08
			7	155.08
			7	155.08
03/12/2025	20:19:28.407	10		155.08
			10	155.08
			10	155.08
03/12/2025	20:18:37.684	1		155.06
			1	155.06
			1	155.06
03/12/2025	20:18:33.758	4		155.08
			4	155.08
			4	155.08
03/12/2025	20:18:21.293	20		155.08
			20	155.08
			20	155.08
03/12/2025	20:18:15.835	5		155.02
			5	155.02
			5	155.02
03/12/2025	20:17:49.964	20		155.12
			20	155.12
			20	155.12
03/12/2025	20:16:14.970	1		155.14
			1	155.14
			1	155.14
03/12/2025	20:16:02.626	38		155.14
			38	155.14
			38	155.14
03/12/2025	20:15:54.777	10		155.16
			10	155.16
			10	155.16
03/12/2025	20:15:35.720	20		155.20
			20	155.20
			20	155.20
03/12/2025	20:15:28.986	5		155.12
			5	155.12
			5	155.12
03/12/2025	20:14:52.430	4		155.12
			4	155.12
			4	155.12
03/12/2025	20:14:37.854	1		155.18
			1	155.18
			1	155.18
03/12/2025	20:14:14.749	12		155.10
			12	155.10
			12	155.10
03/12/2025	20:14:00.741	8		155.14
			8	155.14
			8	155.14
03/12/2025	20:13:42.958	582		155.10
			582	155.10
			582	155.10
03/12/2025	20:13:20.681	10		155.02
			10	155.02
			10	155.02
03/12/2025	20:11:41.341	10		155.14
			10	155.14
			10	155.14
03/12/2025	20:11:11.281	1		155.02
			1	155.02
			1	155.02
03/12/2025	20:10:46.089	13		155.10
			13	155.10
			13	155.10
03/12/2025	20:09:37.882	1		155.20
			1	155.20
			1	155.20
03/12/2025	20:09:16.108	2		155.20
			2	155.20
			2	155.20
03/12/2025	20:09:14.729	1		155.12
			1	155.12
			1	155.12
03/12/2025	20:08:57.516	6		155.12
			6	155.12
			6	155.12
03/12/2025	20:08:28.325	10		155.28
			10	155.28
			10	155.28
03/12/2025	20:08:01.058	3		155.20
			3	155.20
			3	155.20
03/12/2025	20:07:34.691	2		155.30
			2	155.30
			2	155.30
03/12/2025	20:06:17.190	4		155.06
			4	155.06
			4	155.06
03/12/2025	20:03:28.520	2		154.90
			2	154.90
			2	154.90
03/12/2025	20:02:26.930	1		154.90
			1	154.90
			1	154.90
03/12/2025	20:01:33.984	1		154.86
			1	154.86
			1	154.86
03/12/2025	19:59:07.652	80		154.62
			80	154.62
			80	154.62
03/12/2025	19:59:01.737	35		154.58
			35	154.58
			35	154.58
03/12/2025	19:58:51.519	50		154.70
			50	154.70
			50	154.70
03/12/2025	19:58:30.697	1		154.72
			1	154.72
			1	154.72
03/12/2025	19:58:01.713	3		154.58
			3	154.58
			3	154.58
03/12/2025	19:57:51.529	1		154.70
			1	154.70
			1	154.70
03/12/2025	19:57:26.469	2		154.74
			2	154.74
			2	154.74
03/12/2025	19:57:08.048	4		154.62
			4	154.62
			4	154.62
03/12/2025	19:57:06.538	4		154.72
			4	154.72
			4	154.72
03/12/2025	19:56:30.409	1		154.76
			1	154.76
			1	154.76
03/12/2025	19:56:01.414	3		154.80
			3	154.80
			3	154.80
03/12/2025	19:55:42.833	6		154.92
			6	154.92
			6	154.92
03/12/2025	19:55:30.823	1		154.92
			1	154.92
			1	154.92
03/12/2025	19:55:05.851	1		154.92
			1	154.92
			1	154.92
03/12/2025	19:54:59.000	4		154.80
			4	154.80
			4	154.80
03/12/2025	19:54:40.072	1		154.94
			1	154.94
			1	154.94
03/12/2025	19:54:28.394	2		154.86
			2	154.86
			2	154.86
03/12/2025	19:54:18.636	1		154.92
			1	154.92
			1	154.92
03/12/2025	19:54:08.930	10		154.90
			10	154.90
			10	154.90
03/12/2025	19:53:38.486	1		154.92
			1	154.92
			1	154.92
03/12/2025	19:53:25.394	4		154.90
			4	154.90
			4	154.90
03/12/2025	19:52:46.197	4		154.86
			4	154.86
			4	154.86
03/12/2025	19:51:16.886	10		154.92
			10	154.92
			10	154.92
03/12/2025	19:51:11.221	10		154.90
			10	154.90
			10	154.90
03/12/2025	19:50:39.458	2		154.90
			2	154.90
			2	154.90
03/12/2025	19:50:21.344	1		155.02
			1	155.02
			1	155.02
03/12/2025	19:49:01.411	5		155.06
			5	155.06
			5	155.06
03/12/2025	19:47:54.810	6		155.00
			6	155.00
			6	155.00
03/12/2025	19:47:16.127	5		155.04
			5	155.04
			5	155.04
03/12/2025	19:46:37.784	1		155.10
			1	155.10
			1	155.10
03/12/2025	19:46:15.445	1		155.00
			1	155.00
			1	155.00
03/12/2025	19:46:12.992	31		155.10
			31	155.10
			31	155.10
03/12/2025	19:45:57.046	1		155.02
			1	155.02
			1	155.02
03/12/2025	19:45:45.146	1		155.10
			1	155.10
			1	155.10
03/12/2025	19:44:51.742	4		155.14
			4	155.14
			4	155.14
03/12/2025	19:44:04.960	5		155.18
			5	155.18
			5	155.18
03/12/2025	19:43:32.279	40		155.26
			40	155.26
			40	155.26
03/12/2025	19:42:01.681	3		155.10
			3	155.10
			3	155.10
03/12/2025	19:41:51.804	13		155.10
			13	155.10
			13	155.10
03/12/2025	19:41:40.037	1		155.18
			1	155.18
			1	155.18
03/12/2025	19:40:27.231	2		155.06
			2	155.06
			2	155.06
03/12/2025	19:40:25.943	4		155.08
			4	155.08
			4	155.08
03/12/2025	19:38:51.431	50		155.00
			50	155.00
			50	155.00
03/12/2025	19:37:48.660	6		154.94
			6	154.94
			6	154.94
03/12/2025	19:37:47.318	1		155.02
			1	155.02
			1	155.02
03/12/2025	19:36:10.636	133		155.10
			133	155.10
			133	155.10
03/12/2025	19:35:28.824	20		155.08
			20	155.08
			20	155.08
03/12/2025	19:35:17.174	20		155.08
			20	155.08
			20	155.08
03/12/2025	19:34:14.393	110		154.92
			110	154.92
			110	154.92
03/12/2025	19:34:08.957	25		154.98
			25	154.98
			25	154.98
03/12/2025	19:32:46.953	2		154.94
			2	154.94
			2	154.94
03/12/2025	19:32:37.583	8		154.78
			8	154.78
			8	154.78
03/12/2025	19:32:28.730	1		154.90
			1	154.90
			1	154.90
03/12/2025	19:31:37.046	30		154.88
			30	154.88
			30	154.88
03/12/2025	19:30:53.952	5		154.98
			5	154.98
			5	154.98
03/12/2025	19:29:28.948	25		154.74
			25	154.74
			25	154.74
03/12/2025	19:29:18.633	3		154.78
			3	154.78
			3	154.78
03/12/2025	19:26:23.956	90		154.76
			90	154.76
			90	154.76
03/12/2025	19:26:07.164	10		154.80
			10	154.80
			10	154.80
03/12/2025	19:24:27.555	13		154.72
			13	154.72
			13	154.72
03/12/2025	19:23:09.091	3		154.82
			3	154.82
			3	154.82
03/12/2025	19:21:30.493	3		154.66
			3	154.66
			3	154.66
03/12/2025	19:20:58.632	2		154.74
			2	154.74
			2	154.74
03/12/2025	19:20:08.179	25		154.68
			25	154.68
			25	154.68
03/12/2025	19:20:07.600	5		154.76
			5	154.76
			5	154.76
03/12/2025	19:19:24.331	10		154.68
			10	154.68
			10	154.68
03/12/2025	19:19:21.159	40		154.76
			40	154.76
			40	154.76
03/12/2025	19:19:06.694	50		154.68
			50	154.68
			50	154.68
03/12/2025	19:18:45.965	2		154.80
			2	154.80
			2	154.80
03/12/2025	19:17:57.190	15		154.82
			15	154.82
			15	154.82
03/12/2025	19:17:50.496	1		154.86
			1	154.86
			1	154.86
03/12/2025	19:17:41.239	7		154.88
			7	154.88
			7	154.88
03/12/2025	19:17:13.355	4		154.88
			4	154.88
			4	154.88
03/12/2025	19:17:04.115	6		154.86
			6	154.86
			6	154.86
03/12/2025	19:16:53.165	70		154.86
			70	154.86
			70	154.86
03/12/2025	19:16:33.484	3		154.82
			3	154.82
			3	154.82
03/12/2025	19:16:11.637	4		154.94
			4	154.94
			4	154.94
03/12/2025	19:15:07.111	1		154.86
			1	154.86
			1	154.86
03/12/2025	19:14:44.556	2		154.80
			2	154.80
			2	154.80
03/12/2025	19:13:47.256	1 000		154.80
			1 000	154.80
			1 000	154.80
03/12/2025	19:10:52.962	150		154.62
			150	154.62
			150	154.62
03/12/2025	19:09:13.948	50		154.58
			50	154.58
			50	154.58
03/12/2025	19:08:36.396	25		154.68
			25	154.68
			25	154.68
03/12/2025	19:08:31.013	3		154.62
			3	154.62
			3	154.62
03/12/2025	19:08:08.148	1		154.72
			1	154.72
			1	154.72
03/12/2025	19:06:08.866	1		154.64
			1	154.64
			1	154.64
03/12/2025	19:05:45.298	1		154.74
			1	154.74
			1	154.74
03/12/2025	19:05:18.906	13		154.74
			13	154.74
			13	154.74
03/12/2025	19:05:03.400	7		154.74
			7	154.74
			7	154.74
03/12/2025	19:04:35.630	60		154.78
			60	154.78
			60	154.78
03/12/2025	19:04:29.788	4		154.80
			4	154.80
			4	154.80
03/12/2025	19:03:51.430	7		155.00
			7	155.00
			7	155.00
03/12/2025	19:03:38.251	1		155.06
			1	155.06
			1	155.06
03/12/2025	19:03:24.962	1		154.98
			1	154.98
			1	154.98
03/12/2025	19:02:29.371	7		154.96
			7	154.96
			7	154.96
03/12/2025	19:02:00.778	1		154.98
			1	154.98
			1	154.98
03/12/2025	19:00:07.711	35		154.86
			35	154.86
			35	154.86
03/12/2025	19:00:03.656	2		154.88
			2	154.88
			2	154.88
03/12/2025	18:58:43.286	8		154.74
			8	154.74
			8	154.74
03/12/2025	18:58:06.138	570		154.80
			570	154.80
			570	154.80
03/12/2025	18:57:58.159	18		154.82
			18	154.82
			18	154.82
03/12/2025	18:57:30.772	8		154.82
			8	154.82
			8	154.82
03/12/2025	18:57:27.665	30		154.90
			30	154.90
			30	154.90
03/12/2025	18:56:21.731	1		154.78
			1	154.78
			1	154.78
03/12/2025	18:55:00.579	3		154.68
			3	154.68
			3	154.68
03/12/2025	18:54:46.887	1		154.74
			1	154.74
			1	154.74
03/12/2025	18:54:43.275	100		154.66
			100	154.66
			100	154.66
03/12/2025	18:52:54.132	8		154.60
			8	154.60
			8	154.60
03/12/2025	18:52:37.063	7		154.66
			7	154.66
			7	154.66
03/12/2025	18:52:21.442	2		154.62
			2	154.62
			2	154.62
03/12/2025	18:51:51.488	104		154.64
			104	154.64
			104	154.64
03/12/2025	18:51:32.774	2		154.50
			2	154.50
			2	154.50
03/12/2025	18:50:27.171	5		154.52
			5	154.52
			5	154.52
03/12/2025	18:50:23.722	30		154.52
			30	154.52
			30	154.52
03/12/2025	18:49:16.854	4		154.66
			4	154.66
			4	154.66
03/12/2025	18:49:05.091	518		154.66
			518	154.66
			518	154.66
03/12/2025	18:48:45.144	30		154.60
			30	154.60
			30	154.60
03/12/2025	18:47:13.642	3		154.52
			3	154.52
			3	154.52
03/12/2025	18:47:11.722	1		154.52
			1	154.52
			1	154.52
03/12/2025	18:46:44.939	65		154.40
			65	154.40
			65	154.40
03/12/2025	18:46:06.874	1		154.48
			1	154.48
			1	154.48
03/12/2025	18:45:49.067	27		154.40
			27	154.40
			27	154.40
03/12/2025	18:44:31.044	3		154.48
			3	154.48
			3	154.48
03/12/2025	18:44:13.629	1		154.52
			1	154.52
			1	154.52
03/12/2025	18:43:47.409	5		154.56
			5	154.56
			5	154.56
03/12/2025	18:43:45.030	65		154.54
			65	154.54
			65	154.54
03/12/2025	18:41:54.247	20		154.60
			20	154.60
			20	154.60
03/12/2025	18:41:16.540	100		154.60
			100	154.60
			100	154.60
03/12/2025	18:39:59.246	1		154.58
			1	154.58
			1	154.58
03/12/2025	18:39:57.791	189		154.52
			189	154.52
			189	154.52
03/12/2025	18:39:30.900	1		154.50
			1	154.50
			1	154.50
03/12/2025	18:39:14.430	1		154.52
			1	154.52
			1	154.52
03/12/2025	18:39:12.126	1		154.46
			1	154.46
			1	154.46
03/12/2025	18:38:32.646	60		154.38
			60	154.38
			60	154.38
03/12/2025	18:38:26.737	6		154.38
			6	154.38
			6	154.38
03/12/2025	18:38:22.583	35		154.46
			35	154.46
			35	154.46
03/12/2025	18:36:01.071	4		154.54
			4	154.54
			4	154.54
03/12/2025	18:35:31.365	3		154.36
			3	154.36
			3	154.36
03/12/2025	18:35:23.313	1		154.46
			1	154.46
			1	154.46
03/12/2025	18:34:35.420	20		154.46
			20	154.46
			20	154.46

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: 1 530.00
Ask: 1 530.00
Volume: 54 260
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice