Tradegate Exchange

Nvidia Corp.

2462

2168

151.00

Date	Time	Volume	Order Volume	Price
11/09/2025	19:06:33.729	20		151.00
			20	151.00
			20	151.00
11/09/2025	19:06:11.499	1		150.86
			1	150.86
			1	150.86
11/09/2025	19:05:37.425	8		150.88
			8	150.88
			8	150.88
11/09/2025	19:05:27.740	1		150.82
			1	150.82
			1	150.82
11/09/2025	19:05:24.609	50		150.84
			50	150.84
			50	150.84
11/09/2025	19:05:09.378	4		150.92
			4	150.92
			4	150.92
11/09/2025	19:04:57.086	486		150.90
			486	150.90
			486	150.90
11/09/2025	19:04:41.893	7		150.96
			7	150.96
			7	150.96
11/09/2025	19:03:49.297	34		151.08
			34	151.08
			34	151.08
11/09/2025	19:03:39.935	29		151.04
			29	151.04
			29	151.04
11/09/2025	19:02:26.490	22		151.08
			22	151.08
			22	151.08
11/09/2025	19:01:06.234	4		151.22
			4	151.22
			4	151.22
11/09/2025	19:00:57.959	50		151.16
			50	151.16
			50	151.16
11/09/2025	19:00:34.165	5		151.10
			5	151.10
			5	151.10
11/09/2025	19:00:06.816	1		151.06
			1	151.06
			1	151.06
11/09/2025	18:59:46.782	25		151.10
			25	151.10
			25	151.10
11/09/2025	18:59:37.883	975		151.14
			975	151.14
			975	151.14
11/09/2025	18:59:26.766	34		151.16
			34	151.16
			34	151.16
11/09/2025	18:59:13.825	40		151.12
			40	151.12
			40	151.12
11/09/2025	18:59:03.667	127		151.14
			127	151.14
			127	151.14
11/09/2025	18:57:34.868	40		151.08
			40	151.08
			40	151.08
11/09/2025	18:57:22.816	3		151.06
			3	151.06
			3	151.06
11/09/2025	18:56:54.205	30		151.04
			30	151.04
			30	151.04
11/09/2025	18:56:27.998	10		151.12
			10	151.12
			10	151.12
11/09/2025	18:56:08.112	1		151.04
			1	151.04
			1	151.04
11/09/2025	18:55:41.651	3		151.02
			3	151.02
			3	151.02
11/09/2025	18:55:05.534	30		151.04
			30	151.04
			30	151.04
11/09/2025	18:54:36.503	1		150.98
			1	150.98
			1	150.98
11/09/2025	18:53:47.430	5		150.90
			5	150.90
			5	150.90
11/09/2025	18:53:37.129	1		150.94
			1	150.94
			1	150.94
11/09/2025	18:52:45.300	1		150.94
			1	150.94
			1	150.94
11/09/2025	18:52:37.656	15		150.88
			15	150.88
			15	150.88
11/09/2025	18:52:23.842	55		150.86
			55	150.86
			55	150.86
11/09/2025	18:52:08.857	21		150.88
			21	150.88
			21	150.88
11/09/2025	18:51:55.242	131		150.88
			131	150.88
			131	150.88
11/09/2025	18:51:55.181	2		150.88
			2	150.88
			2	150.88
11/09/2025	18:50:29.181	4		150.98
			4	150.98
			4	150.98
11/09/2025	18:50:07.555	40		151.06
			40	151.06
			40	151.06
11/09/2025	18:49:57.845	34		151.06
			34	151.06
			34	151.06
11/09/2025	18:49:55.429	206		151.02
			206	151.02
			206	151.02
11/09/2025	18:49:49.790	1		151.02
			1	151.02
			1	151.02
11/09/2025	18:49:46.067	1		151.08
			1	151.08
			1	151.08
11/09/2025	18:49:12.812	55		151.00
			55	151.00
			55	151.00
11/09/2025	18:49:08.430	3		151.00
			3	151.00
			3	151.00
11/09/2025	18:49:06.621	7		151.00
			7	151.00
			7	151.00
11/09/2025	18:48:40.258	11		151.06
			11	151.06
			11	151.06
11/09/2025	18:48:06.711	50		151.06
			50	151.06
			50	151.06
11/09/2025	18:48:04.644	10		151.10
			10	151.10
			10	151.10
11/09/2025	18:48:02.977	10		151.08
			10	151.08
			10	151.08
11/09/2025	18:47:54.294	5		151.04
			5	151.04
			5	151.04
11/09/2025	18:47:25.403	1		151.06
			1	151.06
			1	151.06
11/09/2025	18:47:17.553	35		150.98
			35	150.98
			35	150.98
11/09/2025	18:47:01.008	74		151.00
			74	151.00
			72	151.00
			2	151.00
11/09/2025	18:46:24.448	20		151.10
			20	151.10
			20	151.10
11/09/2025	18:46:13.874	1		151.14
			1	151.14
			1	151.14
11/09/2025	18:46:08.639	13		151.08
			13	151.08
			13	151.08
11/09/2025	18:46:02.814	10		151.14
			10	151.14
			10	151.14
11/09/2025	18:45:51.034	62		151.14
			62	151.14
			62	151.14
11/09/2025	18:45:48.210	1		151.12
			1	151.12
			1	151.12
11/09/2025	18:45:31.684	30		151.20
			30	151.20
			30	151.20
11/09/2025	18:45:26.686	1		151.20
			1	151.20
			1	151.20
11/09/2025	18:45:25.769	2		151.16
			2	151.16
			2	151.16
11/09/2025	18:45:23.459	10		151.20
			10	151.20
			10	151.20
11/09/2025	18:45:07.551	1		151.18
			1	151.18
			1	151.18
11/09/2025	18:44:28.437	476		151.32
			476	151.32
			476	151.32
11/09/2025	18:44:22.486	180		151.34
			180	151.34
			180	151.34
11/09/2025	18:44:00.915	49		151.24
			49	151.24
			49	151.24
11/09/2025	18:43:34.733	500		151.24
			500	151.24
			500	151.24
11/09/2025	18:41:08.475	500		151.14
			500	151.14
			500	151.14
11/09/2025	18:40:49.937	6		151.14
			6	151.14
			6	151.14
11/09/2025	18:40:26.917	18		151.10
			18	151.10
			18	151.10
11/09/2025	18:40:14.119	1		151.20
			1	151.20
			1	151.20
11/09/2025	18:39:57.219	1		151.20
			1	151.20
			1	151.20
11/09/2025	18:39:48.712	85		151.16
			85	151.16
			85	151.16
11/09/2025	18:39:31.260	12		151.16
			12	151.16
			12	151.16
11/09/2025	18:38:51.771	500		151.20
			500	151.20
			500	151.20
11/09/2025	18:38:40.646	4		151.18
			4	151.18
			4	151.18
11/09/2025	18:38:39.447	5		151.18
			5	151.18
			5	151.18
11/09/2025	18:38:33.546	35		151.24
			35	151.24
			35	151.24
11/09/2025	18:37:43.586	1		151.28
			1	151.28
			1	151.28
11/09/2025	18:37:23.825	25		151.20
			25	151.20
			25	151.20
11/09/2025	18:37:00.820	1		151.20
			1	151.20
			1	151.20
11/09/2025	18:35:33.552	2		151.24
			2	151.24
			2	151.24
11/09/2025	18:35:21.011	595		151.26
			595	151.26
			595	151.26
11/09/2025	18:35:04.967	1		151.20
			1	151.20
			1	151.20
11/09/2025	18:35:01.595	10		151.26
			10	151.26
			10	151.26
11/09/2025	18:35:00.454	15		151.26
			15	151.26
			15	151.26
11/09/2025	18:34:43.479	100		151.24
			100	151.24
			100	151.24
11/09/2025	18:34:08.921	3		151.32
			3	151.32
			3	151.32
11/09/2025	18:33:55.202	8		151.30
			8	151.30
			8	151.30
11/09/2025	18:33:46.172	2		151.30
			2	151.30
			2	151.30
11/09/2025	18:33:14.170	5		151.40
			5	151.40
			5	151.40
11/09/2025	18:32:59.721	30		151.44
			30	151.44
			30	151.44
11/09/2025	18:31:36.853	100		151.42
			100	151.42
			100	151.42
11/09/2025	18:31:14.567	20		151.38
			20	151.38
			20	151.38
11/09/2025	18:31:02.255	102		151.44
			102	151.44
			102	151.44
11/09/2025	18:30:05.314	10		151.32
			10	151.32
			10	151.32
11/09/2025	18:30:03.920	9		151.36
			9	151.36
			9	151.36
11/09/2025	18:29:59.691	307		151.32
			307	151.32
			307	151.32
11/09/2025	18:29:59.051	9		151.30
			9	151.30
			9	151.30
11/09/2025	18:29:31.660	30		151.32
			30	151.32
			30	151.32
11/09/2025	18:28:34.608	45		151.30
			45	151.30
			45	151.30
11/09/2025	18:28:12.430	15		151.30
			15	151.30
			15	151.30
11/09/2025	18:28:08.996	70		151.34
			70	151.34
			70	151.34
11/09/2025	18:27:19.113	80		151.38
			80	151.38
			80	151.38
11/09/2025	18:26:56.407	5		151.34
			5	151.34
			5	151.34
11/09/2025	18:25:17.820	1		151.22
			1	151.22
			1	151.22
11/09/2025	18:25:04.011	20		151.24
			20	151.24
			20	151.24
11/09/2025	18:23:58.058	50		151.26
			50	151.26
			50	151.26
11/09/2025	18:23:45.912	457		151.26
			457	151.26
			457	151.26
11/09/2025	18:23:36.592	2		151.30
			2	151.30
			2	151.30
11/09/2025	18:22:25.586	80		151.34
			80	151.34
			80	151.34
11/09/2025	18:21:54.370	100		151.32
			100	151.32
			100	151.32
11/09/2025	18:21:35.988	3		151.30
			3	151.30
			3	151.30
11/09/2025	18:21:25.601	26		151.36
			26	151.36
			26	151.36
11/09/2025	18:21:22.377	20		151.32
			20	151.32
			20	151.32
11/09/2025	18:20:39.222	34		151.44
			34	151.44
			34	151.44
11/09/2025	18:20:13.845	20		151.40
			20	151.40
			20	151.40
11/09/2025	18:20:01.487	20		151.42
			20	151.42
			20	151.42
11/09/2025	18:19:40.799	1		151.38
			1	151.38
			1	151.38
11/09/2025	18:17:41.989	2		151.48
			2	151.48
			2	151.48
11/09/2025	18:17:40.674	20		151.52
			20	151.52
			20	151.52
11/09/2025	18:16:58.540	93		151.52
			93	151.52
			93	151.52
11/09/2025	18:16:38.583	320		151.58
			320	151.58
			320	151.58
11/09/2025	18:16:18.637	35		151.62
			35	151.62
			35	151.62
11/09/2025	18:16:10.656	5		151.66
			5	151.66
			5	151.66
11/09/2025	18:16:09.513	1		151.60
			1	151.60
			1	151.60
11/09/2025	18:15:45.442	2		151.66
			2	151.66
			2	151.66
11/09/2025	18:15:14.709	200		151.56
			200	151.56
			200	151.56
11/09/2025	18:14:38.759	8		151.62
			8	151.62
			8	151.62
11/09/2025	18:14:32.455	745		151.68
			745	151.68
			745	151.68
11/09/2025	18:14:14.376	13		151.72
			13	151.72
			13	151.72
11/09/2025	18:12:57.478	5		151.68
			5	151.68
			5	151.68
11/09/2025	18:12:36.849	100		151.68
			100	151.68
			100	151.68
11/09/2025	18:12:23.623	250		151.70
			250	151.70
			250	151.70
11/09/2025	18:11:23.016	77		151.58
			77	151.58
			77	151.58
11/09/2025	18:11:07.920	2		151.56
			2	151.56
			2	151.56
11/09/2025	18:10:32.362	430		151.64
			430	151.64
			430	151.64
11/09/2025	18:09:40.634	1		151.64
			1	151.64
			1	151.64
11/09/2025	18:09:34.081	30		151.66
			30	151.66
			30	151.66
11/09/2025	18:09:14.949	500		151.66
			500	151.66
			500	151.66
11/09/2025	18:08:42.917	4		151.68
			4	151.68
			4	151.68
11/09/2025	18:08:09.461	1		151.66
			1	151.66
			1	151.66
11/09/2025	18:07:27.007	1		151.70
			1	151.70
			1	151.70
11/09/2025	18:06:47.031	2		151.64
			2	151.64
			2	151.64
11/09/2025	18:06:37.599	1		151.64
			1	151.64
			1	151.64
11/09/2025	18:05:34.545	395		151.62
			395	151.62
			395	151.62
11/09/2025	18:05:19.374	2		151.62
			2	151.62
			2	151.62
11/09/2025	18:05:13.403	25		151.64
			25	151.64
			25	151.64
11/09/2025	18:04:47.456	1		151.64
			1	151.64
			1	151.64
11/09/2025	18:03:47.702	5		151.66
			5	151.66
			5	151.66
11/09/2025	18:03:44.388	12		151.58
			12	151.58
			12	151.58
11/09/2025	18:03:02.035	750		151.62
			750	151.62
			750	151.62
11/09/2025	18:02:44.831	20		151.76
			20	151.76
			20	151.76
11/09/2025	18:02:13.328	50		151.74
			50	151.74
			50	151.74
11/09/2025	18:01:51.690	2		151.78
			2	151.78
			2	151.78
11/09/2025	18:01:43.711	100		151.74
			100	151.74
			100	151.74
11/09/2025	18:01:28.159	350		151.80
			350	151.80
			350	151.80
11/09/2025	17:59:42.324	1		151.74
			1	151.74
			1	151.74
11/09/2025	17:58:46.574	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:57:01.531	26		151.82
			26	151.82
			26	151.82
11/09/2025	17:56:59.168	13		151.84
			13	151.84
			13	151.84
11/09/2025	17:56:50.487	15		151.90
			15	151.90
			15	151.90
11/09/2025	17:56:28.324	336		151.82
			336	151.82
			336	151.82
11/09/2025	17:56:25.081	16		151.88
			16	151.88
			16	151.88
11/09/2025	17:56:08.233	7		151.86
			7	151.86
			7	151.86
11/09/2025	17:55:59.182	1		151.82
			1	151.82
			1	151.82
11/09/2025	17:55:55.563	7		151.86
			7	151.86
			7	151.86
11/09/2025	17:55:45.383	5		151.94
			5	151.94
			5	151.94
11/09/2025	17:55:33.804	25		151.94
			25	151.94
			25	151.94
11/09/2025	17:55:21.064	32		151.94
			32	151.94
			32	151.94
11/09/2025	17:54:55.006	1		151.88
			1	151.88
			1	151.88
11/09/2025	17:54:13.979	18		151.86
			18	151.86
			18	151.86
11/09/2025	17:53:20.600	1		151.86
			1	151.86
			1	151.86
11/09/2025	17:53:19.688	1		151.88
			1	151.88
			1	151.88
11/09/2025	17:53:19.082	50		151.92
			50	151.92
			50	151.92
11/09/2025	17:53:13.628	1		151.90
			1	151.90
			1	151.90
11/09/2025	17:52:20.471	200		151.94
			200	151.94
			200	151.94
11/09/2025	17:52:17.007	50		151.92
			50	151.92
			50	151.92
11/09/2025	17:52:03.812	3		151.88
			3	151.88
			3	151.88
11/09/2025	17:51:51.959	100		151.84
			100	151.84
			100	151.84
11/09/2025	17:51:51.427	3		151.82
			3	151.82
			3	151.82
11/09/2025	17:51:37.014	4		151.80
			4	151.80
			4	151.80
11/09/2025	17:51:34.395	525		151.78
			525	151.78
			525	151.78
11/09/2025	17:51:22.623	74		151.78
			74	151.78
			74	151.78
11/09/2025	17:51:22.470	5		151.82
			5	151.82
			5	151.82
11/09/2025	17:51:22.055	7		151.82
			7	151.82
			7	151.82
11/09/2025	17:50:58.047	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:49:04.386	3		151.64
			3	151.64
			3	151.64
11/09/2025	17:48:55.762	10		151.62
			10	151.62
			10	151.62
11/09/2025	17:48:54.613	90		151.62
			90	151.62
			90	151.62
11/09/2025	17:48:17.663	5		151.62
			5	151.62
			5	151.62
11/09/2025	17:48:12.989	2		151.66
			2	151.66
			2	151.66
11/09/2025	17:47:56.741	1		151.72
			1	151.72
			1	151.72
11/09/2025	17:47:49.755	11		151.68
			11	151.68
			11	151.68
11/09/2025	17:47:34.315	3		151.66
			3	151.66
			3	151.66
11/09/2025	17:46:48.385	1		151.60
			1	151.60
			1	151.60
11/09/2025	17:46:40.226	10		151.60
			10	151.60
			10	151.60
11/09/2025	17:45:24.915	22		151.76
			22	151.76
			22	151.76
11/09/2025	17:44:51.648	12		151.80
			12	151.80
			12	151.80
11/09/2025	17:44:13.794	18		151.80
			18	151.80
			18	151.80
11/09/2025	17:43:18.656	33		151.84
			33	151.84
			33	151.84
11/09/2025	17:43:01.763	33		151.80
			33	151.80
			33	151.80
11/09/2025	17:41:58.005	90		151.78
			90	151.78
			90	151.78
11/09/2025	17:41:57.683	30		151.80
			30	151.80
			30	151.80
11/09/2025	17:41:55.169	1		151.78
			1	151.78
			1	151.78
11/09/2025	17:41:44.795	20		151.78
			20	151.78
			20	151.78
11/09/2025	17:41:41.049	1		151.84
			1	151.84
			1	151.84
11/09/2025	17:40:25.146	1		151.86
			1	151.86
			1	151.86
11/09/2025	17:40:13.977	100		151.90
			100	151.90
			100	151.90
11/09/2025	17:40:08.293	250		151.86
			250	151.86
			250	151.86
11/09/2025	17:39:55.768	7		151.90
			7	151.90
			7	151.90
11/09/2025	17:39:54.962	1		151.92
			1	151.92
			1	151.92
11/09/2025	17:39:45.315	2		151.94
			2	151.94
			2	151.94
11/09/2025	17:38:55.721	21		151.90
			21	151.90
			21	151.90
11/09/2025	17:38:55.197	1		151.90
			1	151.90
			1	151.90
11/09/2025	17:38:50.392	3		151.92
			3	151.92
			3	151.92
11/09/2025	17:38:47.777	4		151.90
			4	151.90
			4	151.90
11/09/2025	17:38:46.268	1		151.96
			1	151.96
			1	151.96
11/09/2025	17:38:42.449	50		151.98
			50	151.98
			50	151.98
11/09/2025	17:38:34.400	3		151.98
			3	151.98
			3	151.98
11/09/2025	17:38:34.096	61		151.98
			61	151.98
			61	151.98
11/09/2025	17:38:24.355	100		152.06
			100	152.06
			100	152.06
11/09/2025	17:38:15.383	1		152.12
			1	152.12
			1	152.12
11/09/2025	17:37:53.290	135		152.12
			135	152.12
			135	152.12
11/09/2025	17:37:41.830	2		152.04
			2	152.04
			2	152.04
11/09/2025	17:37:41.036	1		152.04
			1	152.04
			1	152.04
11/09/2025	17:37:37.129	104		152.00
			104	152.00
			15	152.00
			3	152.00
			20	152.00
			50	152.00
			16	152.00
11/09/2025	17:37:31.147	10		151.98
			10	151.98
			10	151.98
11/09/2025	17:37:04.081	447		151.88
			447	151.88
			447	151.88
11/09/2025	17:36:16.442	5		151.92
			5	151.92
			5	151.92
11/09/2025	17:35:59.131	1		151.84
			1	151.84
			1	151.84
11/09/2025	17:35:39.491	70		151.88
			70	151.88
			70	151.88
11/09/2025	17:35:20.992	87		151.88
			87	151.88
			87	151.88
11/09/2025	17:34:51.610	32		151.90
			32	151.90
			32	151.90
11/09/2025	17:34:49.524	100		151.92
			100	151.92
			100	151.92
11/09/2025	17:34:48.228	10		151.90
			10	151.90
			10	151.90
11/09/2025	17:33:11.020	264		151.90
			264	151.90
			264	151.90
11/09/2025	17:32:46.030	100		151.94
			100	151.94
			100	151.94
11/09/2025	17:32:39.070	49		151.90
			49	151.90
			49	151.90
11/09/2025	17:32:36.321	1		151.92
			1	151.92
			1	151.92
11/09/2025	17:32:13.598	10		151.90
			10	151.90
			10	151.90
11/09/2025	17:31:58.401	5		151.82
			5	151.82
			5	151.82
11/09/2025	17:31:56.104	10		151.84
			10	151.84
			10	151.84
11/09/2025	17:31:15.875	100		151.80
			100	151.80
			100	151.80
11/09/2025	17:31:14.284	10		151.74
			10	151.74
			10	151.74
11/09/2025	17:31:05.631	50		151.74
			50	151.74
			50	151.74
11/09/2025	17:31:00.956	10		151.74
			10	151.74
			10	151.74
11/09/2025	17:30:58.104	30		151.78
			30	151.78
			30	151.78
11/09/2025	17:30:51.227	16		151.78
			16	151.78
			16	151.78
11/09/2025	17:30:29.393	4		151.76
			4	151.76
			4	151.76
11/09/2025	17:28:27.035	8		151.52
			8	151.52
			8	151.52
11/09/2025	17:27:51.572	14		151.36
			14	151.36
			14	151.36
11/09/2025	17:27:36.977	1 228		151.48
			1 037	151.48
			1 150	151.48
			66	151.48
			191	151.48
			2	151.48
			10	151.48
11/09/2025	17:27:11.793	1 300		151.50
			1 300	151.50
			1 300	151.50
11/09/2025	17:26:54.824	6		151.46
			6	151.46
			6	151.46
11/09/2025	17:26:49.415	7		151.46
			7	151.46
			7	151.46
11/09/2025	17:26:16.490	80		151.64
			80	151.64
			80	151.64
11/09/2025	17:26:13.872	200		151.64
			200	151.64
			184	151.64
			16	151.64
11/09/2025	17:25:59.480	1 300		151.64
			1 300	151.64
			1 300	151.64
11/09/2025	17:25:33.173	264		151.58
			264	151.58
			264	151.58
11/09/2025	17:24:58.868	100		150.96
			100	150.96
			100	150.96
11/09/2025	17:24:56.447	46		150.96
			46	150.96
			46	150.96
11/09/2025	17:24:56.373	100		150.98
			100	150.98
			100	150.98
11/09/2025	17:24:32.389	15		151.76
			15	151.76
			15	151.76
11/09/2025	17:24:26.574	10		151.72
			10	151.72
			10	151.72
11/09/2025	17:24:01.408	15		151.78
			15	151.78
			15	151.78
11/09/2025	17:23:06.511	16		151.82
			16	151.82
			16	151.82
11/09/2025	17:23:06.410	5		151.78
			5	151.78
			5	151.78
11/09/2025	17:21:42.858	3		151.88
			3	151.88
			3	151.88
11/09/2025	17:21:15.375	350		151.94
			350	151.94
			350	151.94
11/09/2025	17:21:10.783	46		151.96
			46	151.96
			46	151.96
11/09/2025	17:20:48.754	20		151.84
			20	151.84
			20	151.84
11/09/2025	17:18:58.490	10		151.90
			10	151.90
			10	151.90
11/09/2025	17:18:25.535	400		151.88
			400	151.88
			400	151.88
11/09/2025	17:18:10.290	7		151.82
			7	151.82
			7	151.82
11/09/2025	17:17:39.013	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:17:04.558	2		151.76
			2	151.76
			2	151.76
11/09/2025	17:16:37.977	98		151.76
			98	151.76
			98	151.76
11/09/2025	17:16:15.877	20		151.70
			20	151.70
			20	151.70
11/09/2025	17:16:11.761	40		151.70
			40	151.70
			40	151.70
11/09/2025	17:15:57.843	2		151.64
			2	151.64
			2	151.64
11/09/2025	17:15:03.139	10		151.64
			10	151.64
			10	151.64
11/09/2025	17:14:19.851	5		151.72
			5	151.72
			5	151.72
11/09/2025	17:13:41.614	75		151.72
			75	151.72
			75	151.72
11/09/2025	17:13:41.019	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:13:12.767	10		151.72
			10	151.72
			10	151.72
11/09/2025	17:12:59.975	18		151.74
			18	151.74
			18	151.74
11/09/2025	17:12:28.055	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:12:24.913	13		151.72
			13	151.72
			13	151.72
11/09/2025	17:11:41.630	88		151.64
			88	151.64
			88	151.64
11/09/2025	17:11:38.264	3		151.66
			3	151.66
			3	151.66
11/09/2025	17:11:14.214	150		151.72
			150	151.72
			150	151.72
11/09/2025	17:11:01.451	8		151.74
			8	151.74
			8	151.74
11/09/2025	17:10:30.667	7		151.74
			7	151.74
			7	151.74
11/09/2025	17:10:27.807	3		151.76
			3	151.76
			3	151.76
11/09/2025	17:10:21.270	154		151.78
			154	151.78
			154	151.78
11/09/2025	17:10:21.008	1		151.76
			1	151.76
			1	151.76
11/09/2025	17:10:08.619	45		151.76
			45	151.76
			45	151.76
11/09/2025	17:09:54.531	200		151.78
			200	151.78
			200	151.78
11/09/2025	17:09:45.821	1 300		151.78
			1 300	151.78
			1 300	151.78
11/09/2025	17:09:34.499	16		151.80
			16	151.80
			16	151.80
11/09/2025	17:09:15.058	200		151.80
			200	151.80
			200	151.80
11/09/2025	17:09:06.267	16		151.82
			16	151.82
			16	151.82
11/09/2025	17:08:50.725	1 300		151.80
			1 300	151.80
			1 300	151.80
11/09/2025	17:08:41.251	10		151.82
			10	151.82
			10	151.82
11/09/2025	17:08:08.655	1		151.82
			1	151.82
			1	151.82
11/09/2025	17:08:04.038	5		151.88
			5	151.88
			5	151.88
11/09/2025	17:07:56.726	21		151.84
			21	151.84
			21	151.84
11/09/2025	17:07:29.102	23		151.86
			23	151.86
			23	151.86
11/09/2025	17:07:17.147	135		151.82
			135	151.82
			135	151.82
11/09/2025	17:07:00.780	160		151.82
			160	151.82
			160	151.82
11/09/2025	17:06:33.792	200		151.80
			200	151.80
			200	151.80
11/09/2025	17:06:27.538	8		151.76
			8	151.76
			8	151.76
11/09/2025	17:06:16.498	6		151.76
			6	151.76
			6	151.76
11/09/2025	17:06:12.472	1		151.78
			1	151.78
			1	151.78
11/09/2025	17:06:00.052	2		151.76
			2	151.76
			2	151.76
11/09/2025	17:05:45.499	60		151.68
			60	151.68
			60	151.68
11/09/2025	17:05:39.454	50		151.68
			50	151.68
			50	151.68
11/09/2025	17:05:35.442	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:05:22.297	2		151.66
			2	151.66
			2	151.66
11/09/2025	17:05:18.455	131		151.66
			131	151.66
			131	151.66
11/09/2025	17:05:14.646	4		151.62
			4	151.62
			4	151.62
11/09/2025	17:05:00.477	1		151.64
			1	151.64
			1	151.64
11/09/2025	17:04:35.662	220		151.68
			220	151.68
			220	151.68
11/09/2025	17:04:34.370	22		151.70
			22	151.70
			22	151.70
11/09/2025	17:04:32.218	1		151.70
			1	151.70
			1	151.70
11/09/2025	17:04:27.773	10		151.70
			10	151.70
			10	151.70
11/09/2025	17:04:03.050	18		151.68
			18	151.68
			18	151.68
11/09/2025	17:03:28.844	33		151.66
			33	151.66
			33	151.66

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: 1 867.00
Ask: 1 871.00
Volume: 76 350
+2.10%

Top 5 Turnover

Realtime Quotes
Last Update:
11/09/2025 @ 19:07:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice