Tradegate Exchange

Nvidia Corp.

2675

1848

99.50

Date	Time	Volume	Order Volume	Price
05/05/2025	14:38:05.071	33		99.50
			33	99.50
			33	99.50
05/05/2025	14:37:23.431	7		99.52
			7	99.52
			7	99.52
05/05/2025	14:37:21.547	10		99.56
			10	99.56
			10	99.56
05/05/2025	14:36:46.458	30		99.55
			30	99.55
			30	99.55
05/05/2025	14:36:45.061	5		99.56
			5	99.56
			5	99.56
05/05/2025	14:36:44.619	175		99.59
			175	99.59
			175	99.59
05/05/2025	14:36:07.935	35		99.57
			35	99.57
			35	99.57
05/05/2025	14:35:41.376	22		99.52
			22	99.52
			22	99.52
05/05/2025	14:35:23.410	61		99.53
			61	99.53
			61	99.53
05/05/2025	14:34:49.661	28		99.53
			28	99.53
			28	99.53
05/05/2025	14:34:44.770	85		99.54
			85	99.54
			85	99.54
05/05/2025	14:34:38.268	50		99.59
			50	99.59
			50	99.59
05/05/2025	14:34:17.836	100		99.54
			100	99.54
			100	99.54
05/05/2025	14:34:03.919	12		99.60
			12	99.60
			12	99.60
05/05/2025	14:33:57.817	50		99.58
			50	99.58
			50	99.58
05/05/2025	14:33:35.215	1		99.59
			1	99.59
			1	99.59
05/05/2025	14:33:30.347	209		99.59
			9	99.59
			209	99.59
			200	99.59
05/05/2025	14:33:28.592	600		99.59
			600	99.59
			600	99.59
05/05/2025	14:33:04.732	600		99.56
			600	99.56
			600	99.56
05/05/2025	14:32:29.278	1		99.56
			1	99.56
			1	99.56
05/05/2025	14:32:24.549	170		99.57
			170	99.57
			170	99.57
05/05/2025	14:32:16.606	21		99.53
			21	99.53
			21	99.53
05/05/2025	14:31:27.384	1		99.55
			1	99.55
			1	99.55
05/05/2025	14:31:00.705	300		99.57
			300	99.57
			300	99.57
05/05/2025	14:30:48.180	20		99.59
			20	99.59
			20	99.59
05/05/2025	14:30:47.399	15		99.59
			15	99.59
			15	99.59
05/05/2025	14:30:13.695	1		99.53
			1	99.53
			1	99.53
05/05/2025	14:29:36.171	4		99.54
			4	99.54
			4	99.54
05/05/2025	14:29:25.171	3		99.54
			3	99.54
			3	99.54
05/05/2025	14:29:12.147	1		99.58
			1	99.58
			1	99.58
05/05/2025	14:28:55.886	30		99.55
			30	99.55
			30	99.55
05/05/2025	14:28:46.112	8		99.58
			8	99.58
			8	99.58
05/05/2025	14:28:14.598	3		99.62
			3	99.62
			3	99.62
05/05/2025	14:28:07.589	10		99.62
			10	99.62
			10	99.62
05/05/2025	14:28:01.543	115		99.57
			115	99.57
			115	99.57
05/05/2025	14:27:51.703	3		99.60
			3	99.60
			3	99.60
05/05/2025	14:27:43.579	5		99.61
			5	99.61
			5	99.61
05/05/2025	14:27:38.255	350		99.57
			350	99.57
			350	99.57
05/05/2025	14:27:09.896	4		99.57
			4	99.57
			4	99.57
05/05/2025	14:26:47.827	50		99.59
			50	99.59
			50	99.59
05/05/2025	14:26:17.460	11		99.58
			11	99.58
			11	99.58
05/05/2025	14:25:55.254	3		99.55
			3	99.55
			3	99.55
05/05/2025	14:25:06.212	170		99.57
			170	99.57
			170	99.57
05/05/2025	14:24:55.573	1		99.60
			1	99.60
			1	99.60
05/05/2025	14:24:36.735	10		99.63
			10	99.63
			10	99.63
05/05/2025	14:23:58.186	1		99.62
			1	99.62
			1	99.62
05/05/2025	14:23:52.798	2		99.66
			2	99.66
			2	99.66
05/05/2025	14:23:28.284	1		99.67
			1	99.67
			1	99.67
05/05/2025	14:23:25.436	4		99.70
			4	99.70
			4	99.70
05/05/2025	14:23:21.562	4		99.70
			4	99.70
			4	99.70
05/05/2025	14:22:52.660	200		99.68
			200	99.68
			200	99.68
05/05/2025	14:22:48.797	2		99.71
			2	99.71
			2	99.71
05/05/2025	14:21:57.451	100		99.68
			100	99.68
			100	99.68
05/05/2025	14:21:14.195	1		99.68
			1	99.68
			1	99.68
05/05/2025	14:20:58.769	50		99.70
			50	99.70
			50	99.70
05/05/2025	14:20:43.262	1		99.73
			1	99.73
			1	99.73
05/05/2025	14:18:44.893	5		99.68
			5	99.68
			5	99.68
05/05/2025	14:18:23.041	100		99.70
			100	99.70
			100	99.70
05/05/2025	14:17:57.383	4		99.66
			4	99.66
			4	99.66
05/05/2025	14:17:57.242	20		99.70
			20	99.70
			20	99.70
05/05/2025	14:17:23.032	6		99.74
			6	99.74
			6	99.74
05/05/2025	14:17:18.627	33		99.73
			33	99.73
			33	99.73
05/05/2025	14:17:05.694	2		99.74
			2	99.74
			2	99.74
05/05/2025	14:16:13.803	35		99.70
			35	99.70
			35	99.70
05/05/2025	14:15:50.528	6		99.74
			6	99.74
			6	99.74
05/05/2025	14:15:21.812	50		99.71
			50	99.71
			50	99.71
05/05/2025	14:14:58.265	4		99.70
			4	99.70
			4	99.70
05/05/2025	14:14:42.808	2		99.72
			2	99.72
			2	99.72
05/05/2025	14:14:02.012	20		99.75
			20	99.75
			20	99.75
05/05/2025	14:13:55.935	40		99.71
			40	99.71
			40	99.71
05/05/2025	14:13:45.784	1		99.72
			1	99.72
			1	99.72
05/05/2025	14:13:22.151	21		99.74
			21	99.74
			21	99.74
05/05/2025	14:12:47.566	90		99.68
			90	99.68
			90	99.68
05/05/2025	14:12:29.102	120		99.70
			120	99.70
			120	99.70
05/05/2025	14:12:14.612	2		99.74
			2	99.74
			2	99.74
05/05/2025	14:11:42.679	935		99.75
			935	99.75
			935	99.75
05/05/2025	14:11:34.926	530		99.74
			530	99.74
			530	99.74
05/05/2025	14:11:06.416	150		99.73
			150	99.73
			150	99.73
05/05/2025	14:10:56.187	4		99.73
			4	99.73
			4	99.73
05/05/2025	14:10:51.735	50		99.73
			50	99.73
			50	99.73
05/05/2025	14:10:46.393	8		99.71
			8	99.71
			8	99.71
05/05/2025	14:10:46.171	5		99.73
			5	99.73
			5	99.73
05/05/2025	14:10:43.375	4		99.70
			4	99.70
			4	99.70
05/05/2025	14:09:43.600	45		99.56
			45	99.56
			45	99.56
05/05/2025	14:08:29.785	15		99.63
			15	99.63
			15	99.63
05/05/2025	14:07:59.772	40		99.61
			40	99.61
			40	99.61
05/05/2025	14:07:59.191	20		99.61
			20	99.61
			20	99.61
05/05/2025	14:07:37.830	4		99.61
			4	99.61
			4	99.61
05/05/2025	14:07:32.501	15		99.60
			15	99.60
			15	99.60
05/05/2025	14:07:24.819	45		99.53
			45	99.53
			45	99.53
05/05/2025	14:07:13.462	1		99.46
			1	99.46
			1	99.46
05/05/2025	14:07:10.240	220		99.50
			200	99.50
			220	99.50
			20	99.50
05/05/2025	14:07:00.936	17		99.52
			17	99.52
			17	99.52
05/05/2025	14:06:49.579	600		99.50
			600	99.50
			600	99.50
05/05/2025	14:06:44.495	600		99.50
			600	99.50
			600	99.50
05/05/2025	14:06:31.726	5		99.54
			5	99.54
			5	99.54
05/05/2025	14:06:31.272	1		99.51
			1	99.51
			1	99.51
05/05/2025	14:06:29.671	1		99.54
			1	99.54
			1	99.54
05/05/2025	14:06:26.043	3		99.51
			3	99.51
			3	99.51
05/05/2025	14:06:06.140	90		99.54
			90	99.54
			90	99.54
05/05/2025	14:06:05.029	60		99.51
			60	99.51
			1	99.51
			59	99.51
05/05/2025	14:05:29.135	25		99.51
			25	99.51
			25	99.51
05/05/2025	14:05:24.831	6		99.56
			6	99.56
			6	99.56
05/05/2025	14:04:46.071	100		99.51
			100	99.51
			100	99.51
05/05/2025	14:04:18.697	15		99.51
			15	99.51
			15	99.51
05/05/2025	14:03:30.011	600		99.50
			600	99.50
			600	99.50
05/05/2025	14:03:16.631	10		99.51
			10	99.51
			10	99.51
05/05/2025	14:03:12.245	1		99.51
			1	99.51
			1	99.51
05/05/2025	14:03:07.603	5		99.49
			5	99.49
			5	99.49
05/05/2025	14:02:59.788	5		99.53
			5	99.53
			5	99.53
05/05/2025	14:02:55.696	366		99.50
			10	99.50
			100	99.50
			200	99.50
			366	99.50
			56	99.50
05/05/2025	14:02:37.409	50		99.54
			50	99.54
			50	99.54
05/05/2025	14:01:24.439	300		99.57
			300	99.57
			300	99.57
05/05/2025	14:01:18.773	50		99.58
			50	99.58
			50	99.58
05/05/2025	14:01:18.077	59		99.62
			59	99.62
			59	99.62
05/05/2025	14:00:51.019	50		99.57
			50	99.57
			50	99.57
05/05/2025	13:58:58.892	530		99.59
			530	99.59
			530	99.59
05/05/2025	13:58:38.717	1		99.60
			1	99.60
			1	99.60
05/05/2025	13:58:35.977	1		99.60
			1	99.60
			1	99.60
05/05/2025	13:58:28.437	8		99.64
			2	99.64
			6	99.64
			8	99.64
05/05/2025	13:58:02.768	600		99.59
			600	99.59
			600	99.59
05/05/2025	13:57:54.409	55		99.52
			55	99.52
			55	99.52
05/05/2025	13:57:48.593	1		99.57
			1	99.57
			1	99.57
05/05/2025	13:57:43.037	1		99.57
			1	99.57
			1	99.57
05/05/2025	13:57:13.768	20		99.58
			20	99.58
			20	99.58
05/05/2025	13:56:40.633	4		99.55
			4	99.55
			4	99.55
05/05/2025	13:56:23.611	6		99.59
			6	99.59
			6	99.59
05/05/2025	13:56:08.248	40		99.60
			40	99.60
			40	99.60
05/05/2025	13:55:47.384	4		99.56
			4	99.56
			4	99.56
05/05/2025	13:55:35.696	15		99.54
			15	99.54
			15	99.54
05/05/2025	13:55:25.048	2		99.58
			2	99.58
			2	99.58
05/05/2025	13:55:24.319	20		99.58
			20	99.58
			20	99.58
05/05/2025	13:55:23.959	4		99.53
			4	99.53
			4	99.53
05/05/2025	13:55:12.864	51		99.53
			51	99.53
			51	99.53
05/05/2025	13:55:07.582	4		99.57
			4	99.57
			4	99.57
05/05/2025	13:55:07.456	35		99.58
			35	99.58
			35	99.58
05/05/2025	13:55:04.425	30		99.58
			30	99.58
			30	99.58
05/05/2025	13:54:53.854	4		99.60
			4	99.60
			4	99.60
05/05/2025	13:54:46.608	2		99.59
			2	99.59
			2	99.59
05/05/2025	13:54:26.057	13		99.59
			13	99.59
			13	99.59
05/05/2025	13:54:03.888	100		99.58
			100	99.58
			100	99.58
05/05/2025	13:53:38.201	17		99.58
			17	99.58
			17	99.58
05/05/2025	13:53:38.070	1		99.58
			1	99.58
			1	99.58
05/05/2025	13:53:25.412	30		99.58
			30	99.58
			30	99.58
05/05/2025	13:52:50.966	20		99.54
			20	99.54
			20	99.54
05/05/2025	13:52:35.274	1		99.60
			1	99.60
			1	99.60
05/05/2025	13:52:32.282	5		99.60
			5	99.60
			5	99.60
05/05/2025	13:52:23.486	25		99.56
			25	99.56
			25	99.56
05/05/2025	13:51:57.426	4		99.56
			4	99.56
			4	99.56
05/05/2025	13:51:34.803	30		99.55
			30	99.55
			30	99.55
05/05/2025	13:51:33.075	1		99.59
			1	99.59
			1	99.59
05/05/2025	13:51:17.019	1		99.55
			1	99.55
			1	99.55
05/05/2025	13:51:06.332	6		99.60
			6	99.60
			6	99.60
05/05/2025	13:51:04.991	11		99.59
			11	99.59
			11	99.59
05/05/2025	13:50:53.473	6		99.59
			6	99.59
			6	99.59
05/05/2025	13:49:54.452	1		99.56
			1	99.56
			1	99.56
05/05/2025	13:49:39.471	8		99.58
			8	99.58
			8	99.58
05/05/2025	13:49:15.452	6		99.61
			6	99.61
			6	99.61
05/05/2025	13:49:07.853	12		99.60
			12	99.60
			12	99.60
05/05/2025	13:48:38.463	15		99.62
			15	99.62
			15	99.62
05/05/2025	13:48:27.179	3		99.57
			3	99.57
			3	99.57
05/05/2025	13:47:56.891	1		99.64
			1	99.64
			1	99.64
05/05/2025	13:47:52.365	7		99.64
			7	99.64
			7	99.64
05/05/2025	13:46:54.968	100		99.60
			100	99.60
			100	99.60
05/05/2025	13:46:47.320	20		99.66
			20	99.66
			20	99.66
05/05/2025	13:46:44.537	15		99.61
			15	99.61
			15	99.61
05/05/2025	13:46:27.512	50		99.65
			50	99.65
			50	99.65
05/05/2025	13:46:03.848	10		99.60
			10	99.60
			10	99.60
05/05/2025	13:45:19.625	7		99.60
			7	99.60
			7	99.60
05/05/2025	13:44:46.412	13		99.58
			13	99.58
			13	99.58
05/05/2025	13:44:40.561	3		99.58
			3	99.58
			3	99.58
05/05/2025	13:44:32.810	2		99.57
			2	99.57
			2	99.57
05/05/2025	13:44:31.052	40		99.57
			40	99.57
			40	99.57
05/05/2025	13:44:24.766	2		99.52
			2	99.52
			2	99.52
05/05/2025	13:43:39.480	25		99.53
			25	99.53
			25	99.53
05/05/2025	13:43:38.658	5		99.53
			5	99.53
			5	99.53
05/05/2025	13:43:23.792	2		99.59
			2	99.59
			2	99.59
05/05/2025	13:43:05.765	1		99.61
			1	99.61
			1	99.61
05/05/2025	13:42:32.452	3		99.59
			3	99.59
			3	99.59
05/05/2025	13:42:28.837	10		99.64
			10	99.64
			10	99.64
05/05/2025	13:42:27.724	2		99.64
			2	99.64
			2	99.64
05/05/2025	13:41:38.579	20		99.62
			20	99.62
			20	99.62
05/05/2025	13:41:15.031	18		99.51
			18	99.51
			18	99.51
05/05/2025	13:41:11.976	7		99.55
			7	99.55
			7	99.55
05/05/2025	13:41:01.255	30		99.51
			30	99.51
			30	99.51
05/05/2025	13:40:48.642	35		99.53
			35	99.53
			35	99.53
05/05/2025	13:40:45.469	38		99.53
			38	99.53
			38	99.53
05/05/2025	13:40:37.925	11		99.54
			11	99.54
			11	99.54
05/05/2025	13:40:18.606	5		99.59
			5	99.59
			5	99.59
05/05/2025	13:40:05.090	12		99.58
			12	99.58
			12	99.58
05/05/2025	13:39:42.851	1		99.54
			1	99.54
			1	99.54
05/05/2025	13:39:41.443	2		99.52
			2	99.52
			2	99.52
05/05/2025	13:39:39.819	1		99.53
			1	99.53
			1	99.53
05/05/2025	13:39:16.314	15		99.61
			15	99.61
			15	99.61
05/05/2025	13:39:16.176	20		99.60
			20	99.60
			20	99.60
05/05/2025	13:39:14.214	4		99.65
			4	99.65
			4	99.65
05/05/2025	13:39:06.316	1		99.67
			1	99.67
			1	99.67
05/05/2025	13:38:50.711	147		99.66
			147	99.66
			147	99.66
05/05/2025	13:38:49.532	70		99.65
			70	99.65
			70	99.65
05/05/2025	13:38:27.375	13		99.65
			13	99.65
			13	99.65
05/05/2025	13:38:21.664	10		99.70
			10	99.70
			10	99.70
05/05/2025	13:38:12.170	52		99.65
			52	99.65
			52	99.65
05/05/2025	13:37:37.560	50		99.64
			50	99.64
			50	99.64
05/05/2025	13:36:40.847	10		99.73
			10	99.73
			10	99.73
05/05/2025	13:34:53.422	10		99.72
			10	99.72
			10	99.72
05/05/2025	13:34:53.167	1		99.72
			1	99.72
			1	99.72
05/05/2025	13:34:49.498	1		99.73
			1	99.73
			1	99.73
05/05/2025	13:34:49.342	50		99.73
			50	99.73
			50	99.73
05/05/2025	13:34:16.821	10		99.71
			10	99.71
			10	99.71
05/05/2025	13:34:11.599	145		99.67
			145	99.67
			145	99.67
05/05/2025	13:34:11.451	4		99.72
			4	99.72
			4	99.72
05/05/2025	13:33:22.621	1		99.76
			1	99.76
			1	99.76
05/05/2025	13:33:12.186	30		99.76
			30	99.76
			30	99.76
05/05/2025	13:32:16.833	19		99.65
			19	99.65
			19	99.65
05/05/2025	13:30:41.680	1		99.59
			1	99.59
			1	99.59
05/05/2025	13:29:50.045	59		99.64
			59	99.64
			59	99.64
05/05/2025	13:29:03.527	30		99.68
			30	99.68
			30	99.68
05/05/2025	13:28:59.664	11		99.68
			11	99.68
			11	99.68
05/05/2025	13:28:15.912	1		99.67
			1	99.67
			1	99.67
05/05/2025	13:28:06.769	10		99.67
			10	99.67
			10	99.67
05/05/2025	13:28:02.221	4		99.67
			4	99.67
			4	99.67
05/05/2025	13:27:50.259	1		99.63
			1	99.63
			1	99.63
05/05/2025	13:27:45.698	25		99.67
			25	99.67
			25	99.67
05/05/2025	13:27:39.274	1		99.66
			1	99.66
			1	99.66
05/05/2025	13:27:37.332	500		99.62
			500	99.62
			500	99.62
05/05/2025	13:27:29.863	50		99.67
			50	99.67
			50	99.67
05/05/2025	13:26:35.863	1		99.70
			1	99.70
			1	99.70
05/05/2025	13:25:37.326	110		99.64
			110	99.64
			110	99.64
05/05/2025	13:25:23.194	74		99.69
			74	99.69
			74	99.69
05/05/2025	13:25:01.096	30		99.73
			30	99.73
			30	99.73
05/05/2025	13:24:54.457	1		99.70
			1	99.70
			1	99.70
05/05/2025	13:24:45.063	11		99.72
			11	99.72
			11	99.72
05/05/2025	13:24:38.602	1		99.65
			1	99.65
			1	99.65
05/05/2025	13:23:28.651	4		99.66
			4	99.66
			4	99.66
05/05/2025	13:23:25.444	15		99.69
			15	99.69
			15	99.69
05/05/2025	13:23:24.923	2		99.69
			2	99.69
			2	99.69
05/05/2025	13:23:17.383	1		99.70
			1	99.70
			1	99.70
05/05/2025	13:23:16.653	7		99.67
			7	99.67
			7	99.67
05/05/2025	13:23:09.928	1		99.66
			1	99.66
			1	99.66
05/05/2025	13:22:32.487	2		99.68
			2	99.68
			2	99.68
05/05/2025	13:22:26.510	20		99.64
			20	99.64
			20	99.64
05/05/2025	13:22:05.935	15		99.65
			15	99.65
			15	99.65
05/05/2025	13:21:59.080	1		99.64
			1	99.64
			1	99.64
05/05/2025	13:21:26.912	1		99.60
			1	99.60
			1	99.60
05/05/2025	13:20:56.561	1		99.60
			1	99.60
			1	99.60
05/05/2025	13:20:31.185	20		99.54
			20	99.54
			20	99.54
05/05/2025	13:20:17.052	1		99.53
			1	99.53
			1	99.53
05/05/2025	13:20:10.351	10		99.58
			10	99.58
			10	99.58
05/05/2025	13:20:01.251	10		99.56
			10	99.56
			10	99.56
05/05/2025	13:19:49.608	15		99.56
			15	99.56
			15	99.56
05/05/2025	13:19:43.179	1		99.58
			1	99.58
			1	99.58
05/05/2025	13:19:41.214	100		99.58
			100	99.58
			100	99.58
05/05/2025	13:19:41.152	15		99.58
			15	99.58
			15	99.58
05/05/2025	13:19:13.031	170		99.57
			170	99.57
			170	99.57
05/05/2025	13:18:57.362	54		99.53
			54	99.53
			54	99.53
05/05/2025	13:18:45.263	10		99.58
			10	99.58
			10	99.58
05/05/2025	13:18:26.689	100		99.54
			100	99.54
			100	99.54
05/05/2025	13:18:23.494	50		99.58
			50	99.58
			50	99.58
05/05/2025	13:18:02.223	3		99.54
			3	99.54
			3	99.54
05/05/2025	13:17:58.021	2		99.59
			2	99.59
			2	99.59
05/05/2025	13:17:51.893	10		99.63
			10	99.63
			10	99.63
05/05/2025	13:17:36.683	50		99.60
			25	99.60
			25	99.60
			50	99.60
05/05/2025	13:17:22.087	50		99.61
			50	99.61
			50	99.61
05/05/2025	13:17:14.915	15		99.54
			15	99.54
			15	99.54
05/05/2025	13:16:49.675	3		99.64
			3	99.64
			3	99.64
05/05/2025	13:16:14.929	5		99.66
			5	99.66
			5	99.66
05/05/2025	13:16:08.775	1		99.66
			1	99.66
			1	99.66
05/05/2025	13:16:03.852	100		99.56
			51	99.56
			1	99.56
			47	99.56
			100	99.56
			1	99.56
05/05/2025	13:14:58.015	1		99.65
			1	99.65
			1	99.65
05/05/2025	13:14:47.429	20		99.64
			20	99.64
			20	99.64
05/05/2025	13:14:18.280	45		99.65
			45	99.65
			45	99.65
05/05/2025	13:13:58.529	1		99.65
			1	99.65
			1	99.65
05/05/2025	13:13:28.539	1		99.63
			1	99.63
			1	99.63
05/05/2025	13:13:09.723	42		99.71
			42	99.71
			42	99.71
05/05/2025	13:13:03.984	5		99.71
			5	99.71
			5	99.71
05/05/2025	13:12:57.675	400		99.73
			400	99.73
			400	99.73
05/05/2025	13:12:46.561	600		99.73
			600	99.73
			600	99.73
05/05/2025	13:11:59.344	10		99.72
			10	99.72
			10	99.72
05/05/2025	13:11:32.499	20		99.71
			20	99.71
			20	99.71
05/05/2025	13:11:31.401	20		99.73
			20	99.73
			20	99.73
05/05/2025	13:11:27.011	5		99.69
			5	99.69
			5	99.69
05/05/2025	13:11:23.746	1		99.74
			1	99.74
			1	99.74
05/05/2025	13:11:14.722	1		99.75
			1	99.75
			1	99.75
05/05/2025	13:10:30.639	600		99.75
			600	99.75
			600	99.75
05/05/2025	13:09:36.946	100		99.73
			100	99.73
			100	99.73
05/05/2025	13:09:33.374	20		99.74
			20	99.74
			20	99.74
05/05/2025	13:09:32.969	502		99.76
			502	99.76
			502	99.76
05/05/2025	13:08:46.287	300		99.73
			300	99.73
			300	99.73
05/05/2025	13:08:30.978	15		99.73
			15	99.73
			15	99.73
05/05/2025	13:08:28.642	400		99.77
			400	99.77
			400	99.77
05/05/2025	13:07:48.028	1		99.74
			1	99.74
			1	99.74
05/05/2025	13:07:18.408	87		99.72
			87	99.72
			87	99.72
05/05/2025	13:07:01.597	10		99.69
			10	99.69
			10	99.69
05/05/2025	13:07:00.428	2		99.73
			2	99.73
			2	99.73
05/05/2025	13:06:38.531	3		99.67
			3	99.67
			3	99.67
05/05/2025	13:06:28.653	50		99.72
			50	99.72
			50	99.72
05/05/2025	13:06:01.393	2		99.72
			2	99.72
			2	99.72
05/05/2025	13:05:43.528	130		99.70
			130	99.70
			130	99.70
05/05/2025	13:05:33.328	30		99.69
			30	99.69
			30	99.69
05/05/2025	13:05:31.738	5		99.66
			5	99.66
			5	99.66
05/05/2025	13:05:31.034	50		99.70
			50	99.70
			50	99.70
05/05/2025	13:05:25.502	10		99.74
			10	99.74
			10	99.74
05/05/2025	13:04:00.403	200		99.70
			200	99.70
			200	99.70
05/05/2025	13:03:48.908	16		99.71
			16	99.71
			16	99.71
05/05/2025	13:03:27.568	2		99.72
			2	99.72
			2	99.72
05/05/2025	13:02:34.653	22		99.74
			22	99.74
			22	99.74
05/05/2025	13:02:31.070	35		99.77
			35	99.77
			35	99.77
05/05/2025	13:02:19.404	4		99.75
			4	99.75
			4	99.75
05/05/2025	13:02:02.815	5		99.73
			5	99.73
			5	99.73
05/05/2025	13:00:57.176	1		99.75
			1	99.75
			1	99.75
05/05/2025	13:00:56.043	210		99.69
			210	99.69
			210	99.69
05/05/2025	13:00:22.919	33		99.63
			33	99.63
			33	99.63
05/05/2025	12:59:37.377	2		99.58
			2	99.58
			2	99.58
05/05/2025	12:59:37.247	6		99.63
			6	99.63
			6	99.63
05/05/2025	12:59:06.524	11		99.57
			11	99.57
			11	99.57
05/05/2025	12:58:50.642	250		99.63
			250	99.63
			250	99.63
05/05/2025	12:58:44.434	500		99.63
			500	99.63
			500	99.63
05/05/2025	12:58:00.861	2		99.60
			2	99.60
			2	99.60
05/05/2025	12:57:00.699	4		99.58
			4	99.58
			4	99.58
05/05/2025	12:56:47.411	40		99.52
			40	99.52
			40	99.52
05/05/2025	12:56:35.576	200		99.58
			200	99.58
			200	99.58
05/05/2025	12:56:28.797	1 517		99.58
			2	99.58
			1 500	99.58
			1 517	99.58
			15	99.58
05/05/2025	12:56:17.575	500		99.55
			500	99.55
			500	99.55
05/05/2025	12:56:12.569	31		99.50
			31	99.50
			31	99.50
05/05/2025	12:55:53.436	10		99.50
			10	99.50
			10	99.50
05/05/2025	12:55:52.461	5		99.51
			5	99.51
			5	99.51
05/05/2025	12:55:39.872	200		99.52
			200	99.52
			200	99.52
05/05/2025	12:55:32.583	5		99.58
			5	99.58
			5	99.58
05/05/2025	12:55:00.154	50		99.62
			50	99.62
			50	99.62

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: 1 619.00
Ask: 1 619.50
Volume: 81 907
+3.68%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 14:38:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice