Tradegate Exchange

Nvidia Corp.

2693

2229

100.04

Date	Time	Volume	Order Volume	Price
06/05/2025	20:26:14.423	2		100.04
			2	100.04
			2	100.04
06/05/2025	20:26:12.720	1		100.06
			1	100.06
			1	100.06
06/05/2025	20:26:08.596	2		100.02
			2	100.02
			2	100.02
06/05/2025	20:25:49.259	1		100.08
			1	100.08
			1	100.08
06/05/2025	20:25:28.605	70		100.16
			70	100.16
			70	100.16
06/05/2025	20:25:17.586	1		100.16
			1	100.16
			1	100.16
06/05/2025	20:25:14.707	100		100.10
			100	100.10
			100	100.10
06/05/2025	20:25:09.243	1		100.14
			1	100.14
			1	100.14
06/05/2025	20:24:57.989	3		100.12
			3	100.12
			3	100.12
06/05/2025	20:24:29.667	164		100.02
			164	100.02
			164	100.02
06/05/2025	20:24:18.221	17		100.06
			17	100.06
			17	100.06
06/05/2025	20:24:04.515	3		100.04
			3	100.04
			3	100.04
06/05/2025	20:23:43.481	1		100.06
			1	100.06
			1	100.06
06/05/2025	20:23:27.833	550		100.08
			550	100.08
			550	100.08
06/05/2025	20:23:12.039	500		100.02
			500	100.02
			500	100.02
06/05/2025	20:23:07.015	400		100.00
			400	100.00
			400	100.00
06/05/2025	20:23:06.947	1 300		100.00
			1 300	100.00
			1 300	100.00
06/05/2025	20:23:01.676	8		99.97
			8	99.97
			8	99.97
06/05/2025	20:22:58.975	1 040		99.99
			1 040	99.99
			1 040	99.99
06/05/2025	20:22:41.590	1		100.02
			1	100.02
			1	100.02
06/05/2025	20:22:41.383	500		99.94
			500	99.94
			500	99.94
06/05/2025	20:22:29.610	474		99.94
			474	99.94
			474	99.94
06/05/2025	20:22:27.412	3		99.94
			3	99.94
			3	99.94
06/05/2025	20:21:55.100	2		99.98
			2	99.98
			2	99.98
06/05/2025	20:21:33.575	1 016		100.00
			916	100.00
			1 016	100.00
			100	100.00
06/05/2025	20:21:08.813	1 300		100.00
			1 300	100.00
			1 300	100.00
06/05/2025	20:21:00.246	1		99.99
			1	99.99
			1	99.99
06/05/2025	20:20:59.039	5		99.99
			5	99.99
			5	99.99
06/05/2025	20:20:49.178	1		99.99
			1	99.99
			1	99.99
06/05/2025	20:20:48.478	10		99.99
			10	99.99
			10	99.99
06/05/2025	20:20:39.004	85		100.00
			35	100.00
			11	100.00
			50	100.00
			74	100.00
06/05/2025	20:19:54.711	1 300		100.00
			1 300	100.00
			1 300	100.00
06/05/2025	20:19:54.599	1 300		100.00
			50	100.00
			1 300	100.00
			1 190	100.00
			5	100.00
			50	100.00
			5	100.00
06/05/2025	20:19:53.992	1 040		99.99
			1 040	99.99
			1 040	99.99
06/05/2025	20:19:23.332	30		99.99
			30	99.99
			30	99.99
06/05/2025	20:18:53.201	2		99.92
			2	99.92
			2	99.92
06/05/2025	20:17:55.078	3		99.83
			3	99.83
			3	99.83
06/05/2025	20:17:40.520	156		99.82
			156	99.82
			156	99.82
06/05/2025	20:17:23.849	93		99.83
			93	99.83
			93	99.83
06/05/2025	20:17:16.445	1		99.88
			1	99.88
			1	99.88
06/05/2025	20:16:44.926	200		99.76
			200	99.76
			3	99.76
			197	99.76
06/05/2025	20:15:09.266	1 000		99.70
			1 000	99.70
			1 000	99.70
06/05/2025	20:14:17.422	30		99.59
			30	99.59
			30	99.59
06/05/2025	20:13:21.944	800		99.69
			800	99.69
			800	99.69
06/05/2025	20:12:15.195	10		99.69
			10	99.69
			10	99.69
06/05/2025	20:12:08.585	62		99.61
			62	99.61
			62	99.61
06/05/2025	20:11:24.705	50		99.61
			50	99.61
			50	99.61
06/05/2025	20:11:00.468	2		99.64
			2	99.64
			2	99.64
06/05/2025	20:10:55.421	5		99.64
			5	99.64
			5	99.64
06/05/2025	20:10:40.639	2		99.66
			2	99.66
			2	99.66
06/05/2025	20:09:56.863	45		99.73
			45	99.73
			45	99.73
06/05/2025	20:09:37.551	2		99.68
			2	99.68
			2	99.68
06/05/2025	20:08:14.370	50		99.58
			50	99.58
			50	99.58
06/05/2025	20:08:03.357	11		99.60
			11	99.60
			11	99.60
06/05/2025	20:07:53.999	10		99.59
			10	99.59
			10	99.59
06/05/2025	20:07:04.683	1		99.57
			1	99.57
			1	99.57
06/05/2025	20:06:49.492	1		99.60
			1	99.60
			1	99.60
06/05/2025	20:06:39.188	1		99.60
			1	99.60
			1	99.60
06/05/2025	20:06:32.580	1		99.59
			1	99.59
			1	99.59
06/05/2025	20:06:16.414	110		99.55
			110	99.55
			110	99.55
06/05/2025	20:06:10.086	3		99.57
			3	99.57
			3	99.57
06/05/2025	20:06:08.544	3		99.58
			3	99.58
			3	99.58
06/05/2025	20:05:58.911	10		99.63
			10	99.63
			10	99.63
06/05/2025	20:05:44.883	1		99.57
			1	99.57
			1	99.57
06/05/2025	20:05:31.902	1		99.60
			1	99.60
			1	99.60
06/05/2025	20:04:39.663	12		99.62
			12	99.62
			12	99.62
06/05/2025	20:04:13.514	100		99.63
			100	99.63
			100	99.63
06/05/2025	20:04:09.981	11		99.57
			11	99.57
			11	99.57
06/05/2025	20:04:04.177	5		99.66
			5	99.66
			5	99.66
06/05/2025	20:02:48.127	1 040		99.67
			1 040	99.67
			1 040	99.67
06/05/2025	20:02:41.852	530		99.58
			530	99.58
			530	99.58
06/05/2025	20:02:24.864	18		99.50
			18	99.50
			18	99.50
06/05/2025	20:02:03.838	103		99.46
			103	99.46
			103	99.46
06/05/2025	20:01:28.330	1		99.47
			1	99.47
			1	99.47
06/05/2025	20:01:17.667	2		99.44
			2	99.44
			2	99.44
06/05/2025	20:01:09.686	25		99.45
			25	99.45
			25	99.45
06/05/2025	20:00:43.612	5		99.45
			5	99.45
			5	99.45
06/05/2025	20:00:07.048	12		99.31
			12	99.31
			12	99.31
06/05/2025	19:59:48.407	2		99.33
			2	99.33
			2	99.33
06/05/2025	19:59:35.624	25		99.42
			25	99.42
			25	99.42
06/05/2025	19:59:34.555	1		99.42
			1	99.42
			1	99.42
06/05/2025	19:59:05.137	5		99.43
			5	99.43
			5	99.43
06/05/2025	19:58:48.750	12		99.44
			12	99.44
			12	99.44
06/05/2025	19:58:48.264	3		99.44
			3	99.44
			3	99.44
06/05/2025	19:58:41.922	1		99.46
			1	99.46
			1	99.46
06/05/2025	19:57:55.682	10		99.52
			10	99.52
			10	99.52
06/05/2025	19:57:44.436	5		99.46
			5	99.46
			5	99.46
06/05/2025	19:56:58.894	2		99.34
			2	99.34
			2	99.34
06/05/2025	19:56:58.546	1		99.40
			1	99.40
			1	99.40
06/05/2025	19:56:30.198	151		99.27
			151	99.27
			151	99.27
06/05/2025	19:56:13.242	10		99.38
			10	99.38
			10	99.38
06/05/2025	19:55:03.350	20		99.46
			20	99.46
			20	99.46
06/05/2025	19:54:04.449	50		99.38
			50	99.38
			50	99.38
06/05/2025	19:53:01.752	3		99.38
			3	99.38
			3	99.38
06/05/2025	19:52:29.622	18		99.40
			18	99.40
			18	99.40
06/05/2025	19:52:18.784	1		99.45
			1	99.45
			1	99.45
06/05/2025	19:50:35.025	4		99.40
			4	99.40
			4	99.40
06/05/2025	19:50:05.478	9		99.31
			9	99.31
			9	99.31
06/05/2025	19:49:28.907	10		99.30
			10	99.30
			10	99.30
06/05/2025	19:48:51.523	1		99.24
			1	99.24
			1	99.24
06/05/2025	19:48:35.152	11		99.36
			11	99.36
			11	99.36
06/05/2025	19:48:01.479	10		99.31
			10	99.31
			10	99.31
06/05/2025	19:46:20.207	15		99.19
			15	99.19
			15	99.19
06/05/2025	19:45:53.941	160		99.19
			160	99.19
			160	99.19
06/05/2025	19:45:35.173	3		99.27
			3	99.27
			3	99.27
06/05/2025	19:44:48.130	50		99.21
			50	99.21
			50	99.21
06/05/2025	19:44:03.538	1		99.19
			1	99.19
			1	99.19
06/05/2025	19:43:10.817	50		99.21
			50	99.21
			50	99.21
06/05/2025	19:42:52.910	50		99.21
			34	99.21
			16	99.21
			50	99.21
06/05/2025	19:42:43.322	1		99.28
			1	99.28
			1	99.28
06/05/2025	19:42:30.920	386		99.23
			386	99.23
			386	99.23
06/05/2025	19:42:02.032	7		99.17
			7	99.17
			7	99.17
06/05/2025	19:41:51.491	6		99.26
			6	99.26
			6	99.26
06/05/2025	19:41:41.218	1		99.23
			1	99.23
			1	99.23
06/05/2025	19:41:40.049	38		99.24
			38	99.24
			38	99.24
06/05/2025	19:41:27.790	8		99.27
			8	99.27
			8	99.27
06/05/2025	19:41:22.413	700		99.27
			670	99.27
			30	99.27
			700	99.27
06/05/2025	19:41:14.643	1 300		99.22
			1 300	99.22
			1 300	99.22
06/05/2025	19:40:46.812	10		99.21
			10	99.21
			10	99.21
06/05/2025	19:40:39.189	50		99.22
			50	99.22
			50	99.22
06/05/2025	19:40:28.061	1		99.24
			1	99.24
			1	99.24
06/05/2025	19:40:11.634	850		99.29
			850	99.29
			850	99.29
06/05/2025	19:40:07.436	51		99.21
			51	99.21
			51	99.21
06/05/2025	19:38:42.729	20		99.40
			20	99.40
			20	99.40
06/05/2025	19:38:34.943	1		99.31
			1	99.31
			1	99.31
06/05/2025	19:38:34.602	50		99.38
			50	99.38
			50	99.38
06/05/2025	19:37:22.867	131		99.39
			131	99.39
			131	99.39
06/05/2025	19:36:57.342	1		99.49
			1	99.49
			1	99.49
06/05/2025	19:35:56.357	5		99.51
			5	99.51
			5	99.51
06/05/2025	19:34:58.493	15		99.50
			15	99.50
			15	99.50
06/05/2025	19:34:24.071	1		99.51
			1	99.51
			1	99.51
06/05/2025	19:31:39.097	4		99.44
			4	99.44
			4	99.44
06/05/2025	19:30:46.902	10		99.41
			10	99.41
			10	99.41
06/05/2025	19:29:48.436	3		99.36
			3	99.36
			3	99.36
06/05/2025	19:29:23.813	103		99.36
			103	99.36
			103	99.36
06/05/2025	19:28:39.276	50		99.26
			50	99.26
			50	99.26
06/05/2025	19:27:50.707	5		99.34
			5	99.34
			5	99.34
06/05/2025	19:25:12.162	4		99.15
			4	99.15
			4	99.15
06/05/2025	19:24:56.861	6		99.24
			6	99.24
			6	99.24
06/05/2025	19:24:41.680	9		99.20
			9	99.20
			9	99.20
06/05/2025	19:24:14.789	21		99.22
			21	99.22
			21	99.22
06/05/2025	19:23:44.127	1		99.19
			1	99.19
			1	99.19
06/05/2025	19:23:38.198	10		99.12
			10	99.12
			10	99.12
06/05/2025	19:23:17.599	2		99.20
			2	99.20
			2	99.20
06/05/2025	19:22:59.044	3		99.27
			3	99.27
			3	99.27
06/05/2025	19:22:34.222	105		99.21
			105	99.21
			105	99.21
06/05/2025	19:22:16.206	125		99.24
			125	99.24
			125	99.24
06/05/2025	19:21:34.176	120		99.30
			120	99.30
			120	99.30
06/05/2025	19:18:33.510	25		99.49
			25	99.49
			25	99.49
06/05/2025	19:18:16.396	20		99.42
			20	99.42
			20	99.42
06/05/2025	19:17:18.513	5		99.48
			5	99.48
			5	99.48
06/05/2025	19:16:27.640	110		99.42
			110	99.42
			110	99.42
06/05/2025	19:15:24.488	3		99.41
			3	99.41
			3	99.41
06/05/2025	19:15:24.397	200		99.41
			200	99.41
			200	99.41
06/05/2025	19:15:01.432	1		99.38
			1	99.38
			1	99.38
06/05/2025	19:14:46.450	1		99.47
			1	99.47
			1	99.47
06/05/2025	19:14:32.359	2		99.46
			2	99.46
			2	99.46
06/05/2025	19:12:59.500	1		99.39
			1	99.39
			1	99.39
06/05/2025	19:11:37.813	300		99.31
			300	99.31
			300	99.31
06/05/2025	19:11:37.722	10		99.31
			10	99.31
			10	99.31
06/05/2025	19:11:33.555	30		99.38
			30	99.38
			30	99.38
06/05/2025	19:11:30.860	300		99.36
			300	99.36
			300	99.36
06/05/2025	19:11:29.554	300		99.36
			300	99.36
			300	99.36
06/05/2025	19:11:23.424	300		99.42
			300	99.42
			300	99.42
06/05/2025	19:11:18.753	1 200		99.41
			1 200	99.41
			1 200	99.41
06/05/2025	19:10:41.504	1 300		99.40
			1 300	99.40
			1 300	99.40
06/05/2025	19:10:38.760	3		99.38
			3	99.38
			3	99.38
06/05/2025	19:09:46.439	21		99.54
			21	99.54
			21	99.54
06/05/2025	19:09:43.216	11		99.55
			11	99.55
			11	99.55
06/05/2025	19:09:36.294	4		99.55
			4	99.55
			4	99.55
06/05/2025	19:07:49.142	4		99.51
			4	99.51
			4	99.51
06/05/2025	19:07:10.625	50		99.45
			50	99.45
			50	99.45
06/05/2025	19:06:23.989	2		99.49
			2	99.49
			2	99.49
06/05/2025	19:05:38.315	3		99.48
			3	99.48
			3	99.48
06/05/2025	19:05:25.827	1		99.45
			1	99.45
			1	99.45
06/05/2025	19:04:47.945	2		99.43
			2	99.43
			2	99.43
06/05/2025	19:04:43.761	4		99.46
			4	99.46
			4	99.46
06/05/2025	19:03:29.674	1		99.48
			1	99.48
			1	99.48
06/05/2025	19:02:38.937	5		99.48
			5	99.48
			5	99.48
06/05/2025	19:02:11.984	350		99.46
			350	99.46
			350	99.46
06/05/2025	19:01:22.105	200		99.40
			200	99.40
			200	99.40
06/05/2025	18:59:34.528	38		99.25
			38	99.25
			38	99.25
06/05/2025	18:59:08.820	100		99.37
			100	99.37
			100	99.37
06/05/2025	18:57:31.388	1		99.37
			1	99.37
			1	99.37
06/05/2025	18:57:10.260	80		99.34
			80	99.34
			80	99.34
06/05/2025	18:57:03.653	15		99.28
			15	99.28
			15	99.28
06/05/2025	18:56:55.267	400		99.24
			400	99.24
			400	99.24
06/05/2025	18:56:55.057	1 300		99.24
			1 300	99.24
			1 300	99.24
06/05/2025	18:56:43.300	1 300		99.27
			1 300	99.27
			1 300	99.27
06/05/2025	18:56:41.146	4		99.33
			4	99.33
			4	99.33
06/05/2025	18:56:36.649	1		99.32
			1	99.32
			1	99.32
06/05/2025	18:55:21.000	1		99.38
			1	99.38
			1	99.38
06/05/2025	18:55:13.704	2		99.39
			2	99.39
			2	99.39
06/05/2025	18:54:31.378	10		99.28
			10	99.28
			10	99.28
06/05/2025	18:54:17.327	5		99.33
			5	99.33
			5	99.33
06/05/2025	18:53:54.666	3		99.28
			3	99.28
			3	99.28
06/05/2025	18:53:44.701	152		99.33
			152	99.33
			152	99.33
06/05/2025	18:53:38.190	150		99.31
			150	99.31
			150	99.31
06/05/2025	18:52:46.247	1		99.25
			1	99.25
			1	99.25
06/05/2025	18:52:00.140	1		99.29
			1	99.29
			1	99.29
06/05/2025	18:51:12.654	1 300		99.31
			1 296	99.31
			4	99.31
			1 300	99.31
06/05/2025	18:51:02.575	1 300		99.31
			1 300	99.31
			1 300	99.31
06/05/2025	18:51:02.146	85		99.32
			85	99.32
			85	99.32
06/05/2025	18:50:13.387	50		99.45
			50	99.45
			50	99.45
06/05/2025	18:50:10.150	530		99.48
			530	99.48
			530	99.48
06/05/2025	18:50:00.491	5		99.49
			5	99.49
			5	99.49
06/05/2025	18:49:56.169	1		99.49
			1	99.49
			1	99.49
06/05/2025	18:49:43.095	101		99.60
			101	99.60
			101	99.60
06/05/2025	18:49:39.061	25		99.51
			25	99.51
			25	99.51
06/05/2025	18:49:15.272	5		99.49
			5	99.49
			5	99.49
06/05/2025	18:49:12.423	100		99.51
			100	99.51
			100	99.51
06/05/2025	18:48:08.194	1		99.60
			1	99.60
			1	99.60
06/05/2025	18:47:52.195	2		99.52
			2	99.52
			2	99.52
06/05/2025	18:47:01.439	10		99.53
			10	99.53
			10	99.53
06/05/2025	18:45:11.309	95		99.50
			95	99.50
			95	99.50
06/05/2025	18:44:33.674	1		99.57
			1	99.57
			1	99.57
06/05/2025	18:44:02.329	2		99.71
			2	99.71
			2	99.71
06/05/2025	18:43:56.226	110		99.66
			110	99.66
			110	99.66
06/05/2025	18:43:14.828	50		99.66
			50	99.66
			50	99.66
06/05/2025	18:42:05.669	50		99.73
			50	99.73
			50	99.73
06/05/2025	18:41:57.815	25		99.80
			25	99.80
			25	99.80
06/05/2025	18:41:48.247	13		99.83
			13	99.83
			13	99.83
06/05/2025	18:41:05.177	15		99.80
			15	99.80
			15	99.80
06/05/2025	18:40:13.240	5		99.74
			5	99.74
			5	99.74
06/05/2025	18:39:26.649	70		99.74
			70	99.74
			70	99.74
06/05/2025	18:39:15.908	50		99.78
			50	99.78
			50	99.78
06/05/2025	18:38:58.557	50		99.78
			50	99.78
			50	99.78
06/05/2025	18:38:21.815	34		99.70
			34	99.70
			34	99.70
06/05/2025	18:37:48.562	2		99.71
			2	99.71
			2	99.71
06/05/2025	18:37:41.703	9		99.70
			9	99.70
			9	99.70
06/05/2025	18:37:33.400	235		99.73
			235	99.73
			235	99.73
06/05/2025	18:37:01.765	3		99.73
			3	99.73
			3	99.73
06/05/2025	18:36:54.286	10		99.83
			10	99.83
			10	99.83
06/05/2025	18:36:37.210	1		99.77
			1	99.77
			1	99.77
06/05/2025	18:36:27.761	4		99.77
			4	99.77
			4	99.77
06/05/2025	18:36:16.898	15		99.63
			15	99.63
			15	99.63
06/05/2025	18:33:55.497	10		99.70
			10	99.70
			10	99.70
06/05/2025	18:33:51.275	4		99.63
			4	99.63
			4	99.63
06/05/2025	18:33:36.545	1		99.70
			1	99.70
			1	99.70
06/05/2025	18:33:34.892	1		99.73
			1	99.73
			1	99.73
06/05/2025	18:33:15.768	25		99.55
			25	99.55
			25	99.55
06/05/2025	18:32:58.349	10		99.59
			10	99.59
			10	99.59
06/05/2025	18:32:55.906	13		99.53
			13	99.53
			13	99.53
06/05/2025	18:32:01.354	5		99.55
			5	99.55
			5	99.55
06/05/2025	18:31:50.880	3		99.60
			3	99.60
			3	99.60
06/05/2025	18:30:50.649	150		99.52
			150	99.52
			150	99.52
06/05/2025	18:30:28.529	1		99.54
			1	99.54
			1	99.54
06/05/2025	18:30:06.299	1		99.55
			1	99.55
			1	99.55
06/05/2025	18:30:05.784	1		99.55
			1	99.55
			1	99.55
06/05/2025	18:30:00.147	51		99.61
			51	99.61
			51	99.61
06/05/2025	18:29:09.759	10		99.65
			10	99.65
			10	99.65
06/05/2025	18:29:02.880	7		99.70
			7	99.70
			7	99.70
06/05/2025	18:28:55.836	50		99.69
			50	99.69
			50	99.69
06/05/2025	18:28:44.931	5		99.73
			5	99.73
			5	99.73
06/05/2025	18:28:32.489	1		99.76
			1	99.76
			1	99.76
06/05/2025	18:28:28.163	1		99.76
			1	99.76
			1	99.76
06/05/2025	18:27:26.184	1		99.69
			1	99.69
			1	99.69
06/05/2025	18:25:35.621	35		99.62
			35	99.62
			35	99.62
06/05/2025	18:25:08.196	1		99.56
			1	99.56
			1	99.56
06/05/2025	18:23:39.710	250		99.63
			250	99.63
			250	99.63
06/05/2025	18:23:25.558	4		99.53
			4	99.53
			4	99.53
06/05/2025	18:23:07.851	1		99.64
			1	99.64
			1	99.64
06/05/2025	18:23:04.327	1		99.64
			1	99.64
			1	99.64
06/05/2025	18:23:03.520	301		99.65
			301	99.65
			301	99.65
06/05/2025	18:21:17.061	2		99.72
			2	99.72
			2	99.72
06/05/2025	18:20:37.723	1		99.84
			1	99.84
			1	99.84
06/05/2025	18:20:15.326	20		99.98
			20	99.98
			20	99.98
06/05/2025	18:20:12.973	2		100.04
			2	100.04
			2	100.04
06/05/2025	18:19:41.085	1 040		99.93
			1 040	99.93
			1 040	99.93
06/05/2025	18:19:21.706	100		99.95
			100	99.95
			100	99.95
06/05/2025	18:19:15.139	20		99.92
			20	99.92
			20	99.92
06/05/2025	18:19:07.148	1		99.91
			1	99.91
			1	99.91
06/05/2025	18:18:51.434	2		99.99
			2	99.99
			2	99.99
06/05/2025	18:18:28.464	1		99.87
			1	99.87
			1	99.87
06/05/2025	18:18:25.296	10		99.92
			10	99.92
			10	99.92
06/05/2025	18:18:23.590	18		99.93
			18	99.93
			18	99.93
06/05/2025	18:18:18.297	80		99.99
			80	99.99
			80	99.99
06/05/2025	18:18:15.737	1		99.99
			1	99.99
			1	99.99
06/05/2025	18:18:14.126	1		99.99
			1	99.99
			1	99.99
06/05/2025	18:18:12.725	10		99.95
			10	99.95
			10	99.95
06/05/2025	18:18:02.554	1		100.02
			1	100.02
			1	100.02
06/05/2025	18:17:30.513	1		100.00
			1	100.00
			1	100.00
06/05/2025	18:17:27.433	353		99.94
			353	99.94
			353	99.94
06/05/2025	18:17:14.262	50		100.00
			50	100.00
			50	100.00
06/05/2025	18:17:07.752	2		100.08
			2	100.08
			2	100.08
06/05/2025	18:16:36.063	3		100.10
			3	100.10
			3	100.10
06/05/2025	18:16:34.733	160		100.04
			160	100.04
			160	100.04
06/05/2025	18:15:54.495	370		100.12
			370	100.12
			370	100.12
06/05/2025	18:15:33.559	1		100.16
			1	100.16
			1	100.16
06/05/2025	18:15:16.455	1 040		100.14
			1 040	100.14
			1 040	100.14
06/05/2025	18:15:00.194	150		100.32
			150	100.32
			150	100.32
06/05/2025	18:14:50.077	199		100.30
			199	100.30
			199	100.30
06/05/2025	18:14:22.138	400		100.30
			400	100.30
			400	100.30
06/05/2025	18:14:12.176	100		100.20
			100	100.20
			100	100.20
06/05/2025	18:14:05.583	1 300		100.20
			1 300	100.20
			1 300	100.20
06/05/2025	18:13:53.738	10		100.12
			10	100.12
			10	100.12
06/05/2025	18:13:52.733	25		100.10
			25	100.10
			25	100.10
06/05/2025	18:13:49.948	175		100.10
			175	100.10
			175	100.10
06/05/2025	18:13:49.427	240		100.08
			240	100.08
			240	100.08
06/05/2025	18:13:48.452	240		100.08
			240	100.08
			240	100.08
06/05/2025	18:13:47.297	25		100.08
			25	100.08
			25	100.08
06/05/2025	18:13:44.818	1 082		100.04
			60	100.04
			1 032	100.04
			2	100.04
			10	100.04
			10	100.04
			1 000	100.04
			50	100.04
06/05/2025	18:13:36.014	1 300		100.00
			150	100.00
			150	100.00
			600	100.00
			1 300	100.00
			150	100.00
			200	100.00
			50	100.00
06/05/2025	18:13:35.850	732		99.99
			100	99.99
			732	99.99
			632	99.99
06/05/2025	18:13:27.522	2 068		99.99
			2 068	99.99
			1 300	99.99
			768	99.99
06/05/2025	18:13:23.555	1 300		99.99
			1 300	99.99
			1 300	99.99
06/05/2025	18:13:16.595	1		99.88
			1	99.88
			1	99.88
06/05/2025	18:13:16.468	10		99.85
			10	99.85
			10	99.85
06/05/2025	18:13:16.357	916		99.82
			916	99.82
			916	99.82
06/05/2025	18:13:15.519	1 594		99.82
			1 594	99.82
			1 300	99.82
			294	99.82
06/05/2025	18:13:10.289	1 300		99.82
			1 300	99.82
			1 300	99.82
06/05/2025	18:13:10.146	1 300		99.82
			1 300	99.82
			1 300	99.82
06/05/2025	18:13:09.993	1 040		99.81
			1 040	99.81
			1 040	99.81
06/05/2025	18:12:53.860	1		99.77
			1	99.77
			1	99.77
06/05/2025	18:12:28.905	100		99.77
			100	99.77
			100	99.77
06/05/2025	18:11:56.653	529		99.60
			529	99.60
			529	99.60
06/05/2025	18:11:56.590	423		99.59
			423	99.59
			423	99.59
06/05/2025	18:11:38.737	885		99.47
			885	99.47
			885	99.47
06/05/2025	18:11:21.763	51		99.58
			51	99.58
			51	99.58
06/05/2025	18:11:13.719	3		99.54
			3	99.54
			3	99.54
06/05/2025	18:11:09.086	490		99.50
			490	99.50
			490	99.50
06/05/2025	18:11:08.536	100		99.42
			100	99.42
			100	99.42
06/05/2025	18:10:12.554	15		99.34
			15	99.34
			15	99.34
06/05/2025	18:08:14.956	20		99.59
			20	99.59
			20	99.59
06/05/2025	18:08:06.692	1		99.54
			1	99.54
			1	99.54
06/05/2025	18:07:49.320	1		99.53
			1	99.53
			1	99.53

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: 1 640.50
Ask: 1 643.50
Volume: 144 380
-0.15%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 20:27:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice