Tradegate Exchange

Nvidia Corp.

4968

3879

146.80

Date	Time	Volume	Order Volume	Price
02/09/2025	21:59:40.424	5		146.80
			5	146.80
			5	146.80
02/09/2025	21:59:40.126	69		146.80
			69	146.80
			69	146.80
02/09/2025	21:59:39.872	69		146.80
			69	146.80
			69	146.80
02/09/2025	21:59:39.691	69		146.80
			69	146.80
			69	146.80
02/09/2025	21:59:39.121	69		146.80
			69	146.80
			69	146.80
02/09/2025	21:59:31.796	69		146.72
			69	146.72
			69	146.72
02/09/2025	21:59:03.132	10		146.96
			10	146.96
			10	146.96
02/09/2025	21:58:54.734	69		146.98
			35	146.98
			69	146.98
			34	146.98
02/09/2025	21:58:33.841	60		146.96
			60	146.96
			60	146.96
02/09/2025	21:58:23.926	6		146.96
			6	146.96
			6	146.96
02/09/2025	21:58:16.594	200		146.96
			200	146.96
			200	146.96
02/09/2025	21:58:14.802	19		146.90
			19	146.90
			19	146.90
02/09/2025	21:58:06.437	105		146.96
			105	146.96
			105	146.96
02/09/2025	21:58:02.888	28		146.96
			28	146.96
			28	146.96
02/09/2025	21:57:54.798	20		146.98
			20	146.98
			20	146.98
02/09/2025	21:57:46.815	21		146.92
			21	146.92
			21	146.92
02/09/2025	21:57:45.541	300		146.92
			300	146.92
			300	146.92
02/09/2025	21:57:02.829	112		146.88
			112	146.88
			112	146.88
02/09/2025	21:55:58.601	11		146.90
			11	146.90
			11	146.90
02/09/2025	21:55:51.648	105		146.86
			105	146.86
			105	146.86
02/09/2025	21:55:39.243	1		146.84
			1	146.84
			1	146.84
02/09/2025	21:55:17.610	4		146.90
			4	146.90
			4	146.90
02/09/2025	21:55:11.606	20		146.86
			20	146.86
			20	146.86
02/09/2025	21:55:11.517	494		146.80
			5	146.80
			494	146.80
			489	146.80
02/09/2025	21:55:05.919	1 300		146.80
			5	146.80
			1 300	146.80
			1 295	146.80
02/09/2025	21:54:42.312	1 300		146.80
			1 300	146.80
			1 300	146.80
02/09/2025	21:54:31.055	35		146.74
			35	146.74
			35	146.74
02/09/2025	21:53:49.350	33		146.62
			33	146.62
			33	146.62
02/09/2025	21:53:17.917	30		146.58
			30	146.58
			30	146.58
02/09/2025	21:52:41.438	86		146.56
			86	146.56
			86	146.56
02/09/2025	21:52:30.703	306		146.62
			306	146.62
			306	146.62
02/09/2025	21:52:22.609	9		146.60
			9	146.60
			9	146.60
02/09/2025	21:51:53.295	24		146.66
			24	146.66
			24	146.66
02/09/2025	21:51:47.996	200		146.60
			200	146.60
			200	146.60
02/09/2025	21:51:20.946	1 000		146.68
			1 000	146.68
			1 000	146.68
02/09/2025	21:51:08.664	50		146.62
			50	146.62
			50	146.62
02/09/2025	21:50:53.996	25		146.68
			25	146.68
			25	146.68
02/09/2025	21:50:45.552	75		146.68
			75	146.68
			75	146.68
02/09/2025	21:50:36.407	26		146.64
			26	146.64
			26	146.64
02/09/2025	21:49:00.012	100		146.48
			100	146.48
			100	146.48
02/09/2025	21:48:58.114	5		146.54
			5	146.54
			5	146.54
02/09/2025	21:48:51.585	9		146.52
			9	146.52
			9	146.52
02/09/2025	21:48:28.758	15		146.48
			15	146.48
			15	146.48
02/09/2025	21:48:22.346	4		146.46
			4	146.46
			4	146.46
02/09/2025	21:48:09.834	30		146.40
			30	146.40
			30	146.40
02/09/2025	21:47:51.869	200		146.40
			200	146.40
			200	146.40
02/09/2025	21:47:50.024	67		146.40
			67	146.40
			67	146.40
02/09/2025	21:47:06.983	2		146.44
			2	146.44
			2	146.44
02/09/2025	21:46:42.880	7		146.52
			7	146.52
			7	146.52
02/09/2025	21:46:25.918	20		146.50
			20	146.50
			20	146.50
02/09/2025	21:46:17.783	2		146.56
			2	146.56
			2	146.56
02/09/2025	21:46:10.559	15		146.48
			15	146.48
			15	146.48
02/09/2025	21:44:51.085	100		146.58
			100	146.58
			100	146.58
02/09/2025	21:44:21.052	15		146.58
			15	146.58
			15	146.58
02/09/2025	21:44:16.826	2		146.60
			2	146.60
			2	146.60
02/09/2025	21:44:00.182	16		146.64
			16	146.64
			16	146.64
02/09/2025	21:43:10.411	20		146.82
			20	146.82
			20	146.82
02/09/2025	21:43:02.277	1 022		146.80
			1 022	146.80
			1 022	146.80
02/09/2025	21:42:28.548	15		146.76
			15	146.76
			15	146.76
02/09/2025	21:42:25.322	30		146.82
			30	146.82
			30	146.82
02/09/2025	21:42:25.200	26		146.76
			25	146.76
			26	146.76
			1	146.76
02/09/2025	21:42:05.875	38		146.70
			38	146.70
			38	146.70
02/09/2025	21:41:49.823	21		146.68
			21	146.68
			21	146.68
02/09/2025	21:40:36.440	35		146.72
			35	146.72
			35	146.72
02/09/2025	21:40:12.797	14		146.70
			14	146.70
			14	146.70
02/09/2025	21:39:30.163	10		146.68
			10	146.68
			10	146.68
02/09/2025	21:38:54.349	3		146.64
			3	146.64
			3	146.64
02/09/2025	21:38:47.457	37		146.70
			37	146.70
			37	146.70
02/09/2025	21:38:24.430	9		146.62
			9	146.62
			9	146.62
02/09/2025	21:36:18.290	153		146.62
			153	146.62
			153	146.62
02/09/2025	21:36:03.812	4		146.64
			4	146.64
			4	146.64
02/09/2025	21:35:49.292	68		146.64
			68	146.64
			68	146.64
02/09/2025	21:34:30.769	437		146.58
			437	146.58
			437	146.58
02/09/2025	21:34:26.760	139		146.60
			105	146.60
			34	146.60
			139	146.60
02/09/2025	21:34:14.508	8		146.64
			8	146.64
			8	146.64
02/09/2025	21:33:33.291	10		146.58
			10	146.58
			10	146.58
02/09/2025	21:32:52.570	30		146.60
			30	146.60
			30	146.60
02/09/2025	21:32:42.902	10		146.54
			10	146.54
			10	146.54
02/09/2025	21:32:04.293	20		146.52
			20	146.52
			20	146.52
02/09/2025	21:31:48.286	135		146.56
			135	146.56
			135	146.56
02/09/2025	21:31:37.134	47		146.56
			47	146.56
			47	146.56
02/09/2025	21:31:22.118	10		146.48
			10	146.48
			10	146.48
02/09/2025	21:30:59.198	50		146.46
			50	146.46
			50	146.46
02/09/2025	21:29:59.492	85		146.36
			85	146.36
			85	146.36
02/09/2025	21:29:54.899	50		146.28
			50	146.28
			50	146.28
02/09/2025	21:29:44.304	161		146.34
			161	146.34
			161	146.34
02/09/2025	21:29:35.890	6		146.32
			6	146.32
			6	146.32
02/09/2025	21:28:52.514	6		146.48
			6	146.48
			6	146.48
02/09/2025	21:28:39.737	2		146.42
			2	146.42
			2	146.42
02/09/2025	21:28:37.294	10		146.46
			10	146.46
			10	146.46
02/09/2025	21:28:30.471	100		146.40
			100	146.40
			100	146.40
02/09/2025	21:28:27.030	105		146.40
			105	146.40
			105	146.40
02/09/2025	21:28:01.109	3		146.36
			3	146.36
			3	146.36
02/09/2025	21:27:39.730	10		146.40
			10	146.40
			10	146.40
02/09/2025	21:27:35.878	3		146.34
			3	146.34
			3	146.34
02/09/2025	21:27:30.526	136		146.34
			136	146.34
			136	146.34
02/09/2025	21:27:10.361	15		146.38
			15	146.38
			15	146.38
02/09/2025	21:27:06.834	40		146.32
			40	146.32
			40	146.32
02/09/2025	21:26:52.137	30		146.30
			30	146.30
			30	146.30
02/09/2025	21:26:16.991	17		146.34
			17	146.34
			17	146.34
02/09/2025	21:25:55.329	33		146.28
			33	146.28
			33	146.28
02/09/2025	21:24:43.568	40		146.26
			40	146.26
			40	146.26
02/09/2025	21:23:57.847	34		146.24
			34	146.24
			34	146.24
02/09/2025	21:23:27.562	17		146.30
			17	146.30
			17	146.30
02/09/2025	21:23:26.358	50		146.26
			50	146.26
			50	146.26
02/09/2025	21:23:25.396	22		146.34
			22	146.34
			22	146.34
02/09/2025	21:23:23.384	6		146.34
			6	146.34
			6	146.34
02/09/2025	21:22:40.156	10		146.28
			10	146.28
			10	146.28
02/09/2025	21:22:25.630	15		146.20
			15	146.20
			15	146.20
02/09/2025	21:22:19.947	255		146.20
			105	146.20
			255	146.20
			150	146.20
02/09/2025	21:22:19.677	5		146.22
			5	146.22
			5	146.22
02/09/2025	21:22:17.207	1		146.16
			1	146.16
			1	146.16
02/09/2025	21:20:26.197	4		146.26
			4	146.26
			4	146.26
02/09/2025	21:20:23.655	4		146.20
			4	146.20
			4	146.20
02/09/2025	21:20:21.167	1		146.22
			1	146.22
			1	146.22
02/09/2025	21:20:16.658	25		146.14
			25	146.14
			25	146.14
02/09/2025	21:17:35.082	10		146.20
			10	146.20
			10	146.20
02/09/2025	21:17:16.311	100		146.24
			100	146.24
			100	146.24
02/09/2025	21:17:04.385	10		146.22
			10	146.22
			10	146.22
02/09/2025	21:17:00.210	3		146.24
			3	146.24
			3	146.24
02/09/2025	21:16:39.322	105		146.18
			105	146.18
			105	146.18
02/09/2025	21:16:23.865	30		146.16
			30	146.16
			30	146.16
02/09/2025	21:16:00.159	30		146.14
			30	146.14
			30	146.14
02/09/2025	21:15:04.706	2		146.14
			2	146.14
			2	146.14
02/09/2025	21:15:02.124	16		146.08
			16	146.08
			16	146.08
02/09/2025	21:14:51.099	10		146.16
			10	146.16
			10	146.16
02/09/2025	21:14:45.806	100		146.16
			100	146.16
			100	146.16
02/09/2025	21:13:47.253	40		146.12
			40	146.12
			40	146.12
02/09/2025	21:13:01.715	11		146.08
			11	146.08
			11	146.08
02/09/2025	21:12:45.950	42		146.04
			42	146.04
			42	146.04
02/09/2025	21:12:34.570	300		146.04
			300	146.04
			300	146.04
02/09/2025	21:12:12.001	15		146.00
			15	146.00
			15	146.00
02/09/2025	21:12:08.719	250		146.00
			250	146.00
			250	146.00
02/09/2025	21:10:05.879	15		146.00
			15	146.00
			15	146.00
02/09/2025	21:09:14.652	1 000		145.98
			895	145.98
			1 000	145.98
			105	145.98
02/09/2025	21:08:02.331	1 000		145.92
			1 000	145.92
			1 000	145.92
02/09/2025	21:07:46.011	9		145.90
			9	145.90
			9	145.90
02/09/2025	21:07:07.545	200		145.94
			200	145.94
			200	145.94
02/09/2025	21:05:56.711	20		145.88
			20	145.88
			20	145.88
02/09/2025	21:05:44.661	7		145.94
			7	145.94
			7	145.94
02/09/2025	21:05:03.844	1		145.98
			1	145.98
			1	145.98
02/09/2025	21:04:16.002	27		145.84
			27	145.84
			27	145.84
02/09/2025	21:03:45.994	10		145.88
			10	145.88
			10	145.88
02/09/2025	21:02:23.824	24		145.88
			24	145.88
			24	145.88
02/09/2025	21:01:53.408	31		145.88
			31	145.88
			31	145.88
02/09/2025	21:01:04.537	9		145.82
			9	145.82
			9	145.82
02/09/2025	21:01:04.149	4		145.88
			4	145.88
			4	145.88
02/09/2025	21:01:02.999	105		145.86
			105	145.86
			105	145.86
02/09/2025	21:00:44.368	38		145.88
			38	145.88
			38	145.88
02/09/2025	21:00:09.533	30		145.82
			30	145.82
			30	145.82
02/09/2025	20:59:46.254	5		145.84
			5	145.84
			5	145.84
02/09/2025	20:59:21.225	486		145.78
			37	145.78
			449	145.78
			486	145.78
02/09/2025	20:59:11.819	180		145.86
			180	145.86
			180	145.86
02/09/2025	20:58:16.103	8		146.00
			8	146.00
			8	146.00
02/09/2025	20:57:46.759	1		145.98
			1	145.98
			1	145.98
02/09/2025	20:57:13.017	9		146.02
			9	146.02
			9	146.02
02/09/2025	20:56:48.320	324		145.86
			324	145.86
			324	145.86
02/09/2025	20:56:05.583	5		145.84
			5	145.84
			5	145.84
02/09/2025	20:55:51.497	50		145.82
			50	145.82
			50	145.82
02/09/2025	20:55:39.230	70		145.92
			70	145.92
			70	145.92
02/09/2025	20:55:33.820	1		146.00
			1	146.00
			1	146.00
02/09/2025	20:55:27.241	90		146.00
			20	146.00
			90	146.00
			70	146.00
02/09/2025	20:55:03.095	120		146.10
			120	146.10
			120	146.10
02/09/2025	20:54:35.029	3		146.04
			3	146.04
			3	146.04
02/09/2025	20:54:30.758	300		146.10
			300	146.10
			300	146.10
02/09/2025	20:52:52.093	500		146.14
			500	146.14
			500	146.14
02/09/2025	20:52:46.411	125		146.12
			125	146.12
			125	146.12
02/09/2025	20:52:36.303	20		146.08
			20	146.08
			20	146.08
02/09/2025	20:52:17.330	20		146.14
			20	146.14
			20	146.14
02/09/2025	20:52:15.933	1 000		146.08
			1 000	146.08
			1 000	146.08
02/09/2025	20:51:59.631	810		146.20
			810	146.20
			810	146.20
02/09/2025	20:51:57.372	10		146.20
			10	146.20
			10	146.20
02/09/2025	20:51:48.095	100		146.12
			100	146.12
			100	146.12
02/09/2025	20:51:34.483	5		146.14
			5	146.14
			5	146.14
02/09/2025	20:51:27.428	11		146.16
			11	146.16
			11	146.16
02/09/2025	20:51:24.520	4		146.16
			4	146.16
			4	146.16
02/09/2025	20:51:14.312	150		146.10
			105	146.10
			35	146.10
			10	146.10
			150	146.10
02/09/2025	20:50:46.750	150		146.04
			150	146.04
			150	146.04
02/09/2025	20:50:15.474	48		146.00
			8	146.00
			40	146.00
			48	146.00
02/09/2025	20:50:09.989	118		146.02
			118	146.02
			118	146.02
02/09/2025	20:49:47.394	2		145.96
			2	145.96
			2	145.96
02/09/2025	20:49:46.341	100		145.96
			100	145.96
			100	145.96
02/09/2025	20:49:37.743	1		145.98
			1	145.98
			1	145.98
02/09/2025	20:49:07.150	3		145.98
			3	145.98
			3	145.98
02/09/2025	20:48:54.418	7		146.06
			7	146.06
			7	146.06
02/09/2025	20:48:54.300	350		146.06
			350	146.06
			350	146.06
02/09/2025	20:48:54.162	62		146.00
			7	146.00
			50	146.00
			5	146.00
			62	146.00
02/09/2025	20:48:36.081	1		145.94
			1	145.94
			1	145.94
02/09/2025	20:47:59.252	50		145.76
			50	145.76
			50	145.76
02/09/2025	20:47:49.157	71		145.72
			71	145.72
			71	145.72
02/09/2025	20:47:04.512	1		145.80
			1	145.80
			1	145.80
02/09/2025	20:46:57.050	697		145.76
			697	145.76
			697	145.76
02/09/2025	20:46:40.090	1 300		145.76
			1 300	145.76
			1 300	145.76
02/09/2025	20:46:28.396	3		145.76
			3	145.76
			3	145.76
02/09/2025	20:46:24.911	275		145.74
			275	145.74
			275	145.74
02/09/2025	20:46:10.211	5		145.66
			5	145.66
			5	145.66
02/09/2025	20:45:48.342	4		145.68
			4	145.68
			4	145.68
02/09/2025	20:45:47.308	510		145.60
			510	145.60
			510	145.60
02/09/2025	20:45:15.923	10		145.70
			10	145.70
			10	145.70
02/09/2025	20:45:07.111	35		145.62
			35	145.62
			35	145.62
02/09/2025	20:44:56.256	15		145.60
			15	145.60
			15	145.60
02/09/2025	20:44:49.405	1		145.66
			1	145.66
			1	145.66
02/09/2025	20:44:25.641	20		145.52
			20	145.52
			20	145.52
02/09/2025	20:44:11.910	20		145.52
			20	145.52
			20	145.52
02/09/2025	20:44:07.646	2		145.50
			2	145.50
			2	145.50
02/09/2025	20:44:03.787	20		145.48
			20	145.48
			20	145.48
02/09/2025	20:43:41.169	1		145.46
			1	145.46
			1	145.46
02/09/2025	20:43:34.019	3		145.54
			3	145.54
			3	145.54
02/09/2025	20:42:03.020	15		145.38
			15	145.38
			15	145.38
02/09/2025	20:41:31.251	17		145.46
			17	145.46
			17	145.46
02/09/2025	20:41:11.943	100		145.50
			100	145.50
			100	145.50
02/09/2025	20:40:44.638	2		145.48
			2	145.48
			2	145.48
02/09/2025	20:40:40.181	85		145.42
			85	145.42
			85	145.42
02/09/2025	20:40:36.861	150		145.42
			150	145.42
			150	145.42
02/09/2025	20:39:37.884	10		145.46
			10	145.46
			10	145.46
02/09/2025	20:39:25.267	72		145.44
			72	145.44
			72	145.44
02/09/2025	20:38:26.197	1		145.34
			1	145.34
			1	145.34
02/09/2025	20:38:03.717	9		145.28
			9	145.28
			9	145.28
02/09/2025	20:38:02.653	3		145.28
			3	145.28
			3	145.28
02/09/2025	20:37:42.231	1		145.34
			1	145.34
			1	145.34
02/09/2025	20:37:25.065	25		145.26
			25	145.26
			25	145.26
02/09/2025	20:37:18.993	8		145.26
			8	145.26
			8	145.26
02/09/2025	20:37:10.146	1		145.30
			1	145.30
			1	145.30
02/09/2025	20:36:28.802	1		145.36
			1	145.36
			1	145.36
02/09/2025	20:36:08.628	1		145.38
			1	145.38
			1	145.38
02/09/2025	20:35:16.183	100		145.32
			100	145.32
			100	145.32
02/09/2025	20:33:58.737	80		145.48
			80	145.48
			80	145.48
02/09/2025	20:33:56.919	20		145.46
			20	145.46
			20	145.46
02/09/2025	20:33:37.406	34		145.48
			34	145.48
			34	145.48
02/09/2025	20:33:17.798	1		145.42
			1	145.42
			1	145.42
02/09/2025	20:32:57.410	10		145.40
			10	145.40
			10	145.40
02/09/2025	20:32:47.707	2		145.42
			2	145.42
			2	145.42
02/09/2025	20:31:59.098	179		145.44
			179	145.44
			179	145.44
02/09/2025	20:31:33.344	563		145.46
			563	145.46
			563	145.46
02/09/2025	20:31:26.551	1		145.46
			1	145.46
			1	145.46
02/09/2025	20:30:49.117	10		145.40
			10	145.40
			10	145.40
02/09/2025	20:30:48.762	500		145.40
			500	145.40
			500	145.40
02/09/2025	20:30:32.719	3		145.34
			3	145.34
			3	145.34
02/09/2025	20:30:28.998	4		145.34
			4	145.34
			4	145.34
02/09/2025	20:30:22.417	10		145.40
			10	145.40
			10	145.40
02/09/2025	20:30:13.814	1		145.38
			1	145.38
			1	145.38
02/09/2025	20:30:08.698	40		145.36
			40	145.36
			40	145.36
02/09/2025	20:30:00.715	1		145.38
			1	145.38
			1	145.38
02/09/2025	20:29:59.030	5		145.34
			5	145.34
			5	145.34
02/09/2025	20:29:24.431	500		145.40
			500	145.40
			500	145.40
02/09/2025	20:29:09.200	1		145.42
			1	145.42
			1	145.42
02/09/2025	20:29:02.218	400		145.36
			400	145.36
			400	145.36
02/09/2025	20:28:31.770	50		145.30
			50	145.30
			50	145.30
02/09/2025	20:28:29.851	15		145.36
			15	145.36
			15	145.36
02/09/2025	20:28:28.143	1		145.38
			1	145.38
			1	145.38
02/09/2025	20:28:24.472	8		145.36
			8	145.36
			8	145.36
02/09/2025	20:28:24.226	500		145.42
			500	145.42
			500	145.42
02/09/2025	20:28:13.566	10		145.40
			10	145.40
			10	145.40
02/09/2025	20:28:03.948	25		145.44
			25	145.44
			25	145.44
02/09/2025	20:27:54.827	35		145.46
			35	145.46
			35	145.46
02/09/2025	20:27:34.064	14		145.46
			14	145.46
			14	145.46
02/09/2025	20:27:03.553	6		145.48
			6	145.48
			6	145.48
02/09/2025	20:26:19.639	2		145.56
			2	145.56
			2	145.56
02/09/2025	20:25:07.449	8		145.54
			8	145.54
			8	145.54
02/09/2025	20:24:13.763	4		145.50
			4	145.50
			4	145.50
02/09/2025	20:24:09.340	1		145.56
			1	145.56
			1	145.56
02/09/2025	20:24:04.570	50		145.50
			50	145.50
			50	145.50
02/09/2025	20:24:04.394	140		145.48
			140	145.48
			140	145.48
02/09/2025	20:23:38.218	5		145.58
			5	145.58
			5	145.58
02/09/2025	20:23:34.317	3		145.52
			3	145.52
			3	145.52
02/09/2025	20:23:17.023	5		145.52
			5	145.52
			5	145.52
02/09/2025	20:23:01.799	1		145.56
			1	145.56
			1	145.56
02/09/2025	20:22:42.957	55		145.48
			55	145.48
			55	145.48
02/09/2025	20:22:31.513	1		145.54
			1	145.54
			1	145.54
02/09/2025	20:22:29.170	100		145.50
			100	145.50
			100	145.50
02/09/2025	20:22:06.860	1		145.48
			1	145.48
			1	145.48
02/09/2025	20:21:39.010	200		145.40
			200	145.40
			200	145.40
02/09/2025	20:20:17.033	10		145.28
			10	145.28
			10	145.28
02/09/2025	20:20:02.869	4		145.28
			4	145.28
			4	145.28
02/09/2025	20:19:32.176	1		145.36
			1	145.36
			1	145.36
02/09/2025	20:19:28.708	22		145.36
			22	145.36
			22	145.36
02/09/2025	20:19:06.462	10		145.40
			10	145.40
			10	145.40
02/09/2025	20:19:05.182	14		145.34
			14	145.34
			14	145.34
02/09/2025	20:18:40.176	80		145.36
			80	145.36
			80	145.36
02/09/2025	20:17:39.084	20		145.44
			20	145.44
			20	145.44
02/09/2025	20:17:08.740	6		145.36
			6	145.36
			6	145.36
02/09/2025	20:16:33.399	48		145.40
			48	145.40
			48	145.40
02/09/2025	20:16:32.695	3		145.38
			3	145.38
			3	145.38
02/09/2025	20:16:26.450	1		145.42
			1	145.42
			1	145.42
02/09/2025	20:16:15.625	32		145.42
			32	145.42
			32	145.42
02/09/2025	20:16:05.162	5		145.42
			5	145.42
			5	145.42
02/09/2025	20:15:54.767	2		145.50
			2	145.50
			2	145.50
02/09/2025	20:15:39.211	5		145.40
			5	145.40
			5	145.40
02/09/2025	20:14:54.301	1		145.44
			1	145.44
			1	145.44
02/09/2025	20:14:17.350	300		145.40
			300	145.40
			300	145.40
02/09/2025	20:13:49.961	195		145.44
			195	145.44
			195	145.44
02/09/2025	20:13:00.489	1		145.44
			1	145.44
			1	145.44
02/09/2025	20:12:58.378	2		145.46
			2	145.46
			2	145.46
02/09/2025	20:12:57.068	35		145.40
			35	145.40
			35	145.40
02/09/2025	20:12:26.278	35		145.46
			35	145.46
			35	145.46
02/09/2025	20:12:21.163	71		145.46
			71	145.46
			71	145.46
02/09/2025	20:12:01.829	11		145.46
			11	145.46
			11	145.46
02/09/2025	20:11:40.736	100		145.44
			100	145.44
			100	145.44
02/09/2025	20:11:35.781	1		145.44
			1	145.44
			1	145.44
02/09/2025	20:11:17.539	1		145.34
			1	145.34
			1	145.34
02/09/2025	20:11:01.976	3		145.40
			3	145.40
			3	145.40
02/09/2025	20:11:01.063	300		145.38
			300	145.38
			300	145.38
02/09/2025	20:10:51.464	80		145.38
			80	145.38
			80	145.38
02/09/2025	20:10:50.502	40		145.42
			40	145.42
			40	145.42
02/09/2025	20:10:46.923	10		145.42
			10	145.42
			10	145.42
02/09/2025	20:10:44.655	30		145.42
			30	145.42
			30	145.42
02/09/2025	20:10:41.757	8		145.36
			8	145.36
			8	145.36
02/09/2025	20:10:40.856	1		145.40
			1	145.40
			1	145.40
02/09/2025	20:10:14.903	1		145.36
			1	145.36
			1	145.36
02/09/2025	20:10:11.340	50		145.30
			50	145.30
			50	145.30
02/09/2025	20:09:36.672	117		145.24
			117	145.24
			117	145.24
02/09/2025	20:09:26.716	35		145.18
			35	145.18
			35	145.18
02/09/2025	20:09:22.454	200		145.18
			200	145.18
			200	145.18
02/09/2025	20:09:18.294	1 068		145.18
			1 068	145.18
			1 068	145.18
02/09/2025	20:08:53.897	1 000		145.20
			1 000	145.20
			56	145.20
			944	145.20
02/09/2025	20:08:51.682	5		145.26
			5	145.26
			5	145.26
02/09/2025	20:08:31.162	10		145.24
			10	145.24
			10	145.24
02/09/2025	20:07:21.415	16		145.40
			16	145.40
			16	145.40
02/09/2025	20:07:21.195	30		145.34
			30	145.34
			30	145.34
02/09/2025	20:06:49.770	9		145.30
			9	145.30
			9	145.30
02/09/2025	20:06:43.086	10		145.30
			10	145.30
			10	145.30
02/09/2025	20:06:31.026	9		145.36
			9	145.36
			9	145.36
02/09/2025	20:06:16.822	35		145.40
			25	145.40
			10	145.40
			35	145.40
02/09/2025	20:05:45.311	10		145.44
			10	145.44
			10	145.44
02/09/2025	20:05:40.250	80		145.40
			80	145.40
			80	145.40
02/09/2025	20:05:22.648	1		145.48
			1	145.48
			1	145.48
02/09/2025	20:05:20.218	55		145.40
			55	145.40
			55	145.40
02/09/2025	20:05:19.723	1		145.44
			1	145.44
			1	145.44

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: 1 761.00
Ask: 1 765.00
Volume: 66 522
+0.86%

Top 5 Turnover

Realtime Quotes
Last Update:
02/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice