Tradegate Exchange

Nvidia Corp.

3489

2862

152.32

Date	Time	Volume	Order Volume	Price
10/09/2025	17:21:20.228	10		152.32
			10	152.32
			10	152.32
10/09/2025	17:21:08.786	5		152.30
			5	152.30
			5	152.30
10/09/2025	17:21:07.364	15		152.24
			15	152.24
			15	152.24
10/09/2025	17:21:06.483	105		152.24
			105	152.24
			105	152.24
10/09/2025	17:20:58.476	10		152.28
			10	152.28
			10	152.28
10/09/2025	17:20:55.918	10		152.24
			10	152.24
			10	152.24
10/09/2025	17:20:55.501	500		152.30
			500	152.30
			500	152.30
10/09/2025	17:20:55.415	1		152.30
			1	152.30
			1	152.30
10/09/2025	17:20:48.633	4		152.32
			4	152.32
			4	152.32
10/09/2025	17:20:41.422	100		152.26
			100	152.26
			100	152.26
10/09/2025	17:20:41.296	50		152.30
			50	152.30
			50	152.30
10/09/2025	17:20:34.308	33		152.34
			33	152.34
			33	152.34
10/09/2025	17:20:06.484	2		152.42
			2	152.42
			2	152.42
10/09/2025	17:19:59.961	86		152.40
			86	152.40
			86	152.40
10/09/2025	17:19:55.869	1 104		152.34
			701	152.34
			1 104	152.34
			357	152.34
			46	152.34
10/09/2025	17:19:46.535	1 300		152.32
			1 300	152.32
			1 300	152.32
10/09/2025	17:19:42.504	40		152.36
			40	152.36
			40	152.36
10/09/2025	17:19:19.275	5		152.40
			5	152.40
			5	152.40
10/09/2025	17:19:13.820	1		152.44
			1	152.44
			1	152.44
10/09/2025	17:19:01.097	65		152.42
			65	152.42
			65	152.42
10/09/2025	17:18:55.778	1		152.38
			1	152.38
			1	152.38
10/09/2025	17:18:49.420	109		152.44
			109	152.44
			109	152.44
10/09/2025	17:18:48.481	15		152.36
			15	152.36
			15	152.36
10/09/2025	17:18:48.311	240		152.40
			240	152.40
			240	152.40
10/09/2025	17:18:44.646	30		152.42
			30	152.42
			30	152.42
10/09/2025	17:18:42.870	12		152.46
			12	152.46
			12	152.46
10/09/2025	17:18:35.730	8		152.44
			8	152.44
			8	152.44
10/09/2025	17:18:26.980	80		152.42
			80	152.42
			80	152.42
10/09/2025	17:18:22.029	1		152.52
			1	152.52
			1	152.52
10/09/2025	17:18:19.679	50		152.48
			50	152.48
			50	152.48
10/09/2025	17:18:16.243	32		152.56
			32	152.56
			32	152.56
10/09/2025	17:18:14.025	100		152.58
			100	152.58
			100	152.58
10/09/2025	17:18:13.850	40		152.58
			40	152.58
			40	152.58
10/09/2025	17:18:07.852	175		152.60
			175	152.60
			175	152.60
10/09/2025	17:18:04.606	90		152.60
			90	152.60
			90	152.60
10/09/2025	17:18:03.881	25		152.58
			25	152.58
			25	152.58
10/09/2025	17:17:59.391	1		152.60
			1	152.60
			1	152.60
10/09/2025	17:17:49.740	21		152.58
			21	152.58
			21	152.58
10/09/2025	17:17:46.700	300		152.60
			300	152.60
			300	152.60
10/09/2025	17:17:36.376	10		152.58
			10	152.58
			10	152.58
10/09/2025	17:17:32.942	400		152.64
			400	152.64
			400	152.64
10/09/2025	17:17:26.413	155		152.58
			155	152.58
			155	152.58
10/09/2025	17:17:21.648	1		152.54
			1	152.54
			1	152.54
10/09/2025	17:17:08.236	100		152.50
			100	152.50
			100	152.50
10/09/2025	17:16:59.411	150		152.50
			150	152.50
			150	152.50
10/09/2025	17:16:38.422	172		152.64
			172	152.64
			172	152.64
10/09/2025	17:16:36.619	2		152.64
			2	152.64
			2	152.64
10/09/2025	17:16:28.507	75		152.80
			75	152.80
			75	152.80
10/09/2025	17:16:14.604	131		152.82
			131	152.82
			131	152.82
10/09/2025	17:15:59.958	2 375		152.72
			2 375	152.72
			2 375	152.72
10/09/2025	17:15:40.581	1 300		152.76
			1 300	152.76
			1 300	152.76
10/09/2025	17:15:37.500	4		152.74
			4	152.74
			4	152.74
10/09/2025	17:15:36.015	100		152.74
			100	152.74
			100	152.74
10/09/2025	17:15:23.948	124		152.74
			124	152.74
			124	152.74
10/09/2025	17:15:23.833	50		152.68
			50	152.68
			50	152.68
10/09/2025	17:15:20.192	10		152.68
			10	152.68
			10	152.68
10/09/2025	17:15:14.806	32		152.64
			32	152.64
			32	152.64
10/09/2025	17:15:04.981	28		152.64
			28	152.64
			28	152.64
10/09/2025	17:14:44.042	3		152.64
			3	152.64
			3	152.64
10/09/2025	17:14:35.636	30		152.70
			30	152.70
			30	152.70
10/09/2025	17:14:12.706	25		152.72
			25	152.72
			25	152.72
10/09/2025	17:14:12.521	200		152.74
			200	152.74
			200	152.74
10/09/2025	17:14:05.569	11		152.76
			11	152.76
			11	152.76
10/09/2025	17:13:41.551	100		152.84
			100	152.84
			60	152.84
			40	152.84
10/09/2025	17:13:28.270	1		152.74
			1	152.74
			1	152.74
10/09/2025	17:13:25.151	1		152.80
			1	152.80
			1	152.80
10/09/2025	17:13:20.877	194		152.78
			194	152.78
			194	152.78
10/09/2025	17:13:00.968	2		152.74
			2	152.74
			2	152.74
10/09/2025	17:12:47.675	9		152.80
			9	152.80
			9	152.80
10/09/2025	17:12:46.531	2		152.76
			2	152.76
			2	152.76
10/09/2025	17:12:45.649	1		152.76
			1	152.76
			1	152.76
10/09/2025	17:12:44.123	1		152.76
			1	152.76
			1	152.76
10/09/2025	17:12:42.105	50		152.76
			50	152.76
			50	152.76
10/09/2025	17:12:38.594	2		152.82
			2	152.82
			2	152.82
10/09/2025	17:12:36.809	1		152.80
			1	152.80
			1	152.80
10/09/2025	17:12:29.068	12		152.80
			12	152.80
			12	152.80
10/09/2025	17:12:22.217	15		152.78
			15	152.78
			15	152.78
10/09/2025	17:12:06.948	13		152.82
			13	152.82
			13	152.82
10/09/2025	17:11:48.148	8		152.74
			8	152.74
			8	152.74
10/09/2025	17:11:36.272	50		152.78
			50	152.78
			50	152.78
10/09/2025	17:11:16.722	10		152.74
			10	152.74
			10	152.74
10/09/2025	17:11:03.515	15		152.70
			15	152.70
			15	152.70
10/09/2025	17:11:02.680	35		152.70
			35	152.70
			35	152.70
10/09/2025	17:10:26.786	10		152.82
			10	152.82
			10	152.82
10/09/2025	17:10:22.672	20		152.84
			20	152.84
			20	152.84
10/09/2025	17:10:20.751	960		152.80
			1	152.80
			959	152.80
			960	152.80
10/09/2025	17:10:14.654	1 300		152.80
			1 150	152.80
			1 300	152.80
			80	152.80
			70	152.80
10/09/2025	17:10:12.953	500		152.76
			500	152.76
			500	152.76
10/09/2025	17:10:11.792	7		152.76
			7	152.76
			7	152.76
10/09/2025	17:10:08.338	18		152.72
			18	152.72
			18	152.72
10/09/2025	17:09:55.436	5		152.72
			5	152.72
			5	152.72
10/09/2025	17:09:25.472	130		152.70
			90	152.70
			40	152.70
			130	152.70
10/09/2025	17:09:25.122	80		152.68
			80	152.68
			80	152.68
10/09/2025	17:09:22.352	9		152.64
			9	152.64
			9	152.64
10/09/2025	17:09:06.125	81		152.68
			81	152.68
			81	152.68
10/09/2025	17:09:01.802	1		152.68
			1	152.68
			1	152.68
10/09/2025	17:08:22.694	20		152.64
			20	152.64
			20	152.64
10/09/2025	17:08:22.166	10		152.68
			10	152.68
			10	152.68
10/09/2025	17:08:18.606	800		152.66
			800	152.66
			800	152.66
10/09/2025	17:08:16.761	133		152.62
			133	152.62
			133	152.62
10/09/2025	17:08:15.114	1		152.64
			1	152.64
			1	152.64
10/09/2025	17:08:13.835	32		152.58
			32	152.58
			32	152.58
10/09/2025	17:08:09.823	21		152.56
			21	152.56
			21	152.56
10/09/2025	17:07:56.129	197		152.62
			65	152.62
			197	152.62
			132	152.62
10/09/2025	17:07:45.453	1		152.52
			1	152.52
			1	152.52
10/09/2025	17:07:41.504	14		152.42
			14	152.42
			14	152.42
10/09/2025	17:07:27.756	1		152.46
			1	152.46
			1	152.46
10/09/2025	17:07:20.182	7		152.42
			7	152.42
			7	152.42
10/09/2025	17:07:17.982	35		152.42
			35	152.42
			35	152.42
10/09/2025	17:07:05.908	30		152.52
			30	152.52
			30	152.52
10/09/2025	17:06:52.747	463		152.52
			463	152.52
			463	152.52
10/09/2025	17:06:41.581	1		152.50
			1	152.50
			1	152.50
10/09/2025	17:06:29.682	200		152.48
			200	152.48
			200	152.48
10/09/2025	17:06:18.261	20		152.46
			20	152.46
			20	152.46
10/09/2025	17:06:16.037	50		152.46
			50	152.46
			50	152.46
10/09/2025	17:06:14.559	40		152.40
			40	152.40
			40	152.40
10/09/2025	17:06:13.765	2		152.40
			2	152.40
			2	152.40
10/09/2025	17:05:55.512	14		152.44
			14	152.44
			14	152.44
10/09/2025	17:05:54.563	85		152.46
			85	152.46
			85	152.46
10/09/2025	17:05:53.602	1		152.42
			1	152.42
			1	152.42
10/09/2025	17:05:51.651	10		152.42
			10	152.42
			10	152.42
10/09/2025	17:05:42.936	66		152.40
			66	152.40
			66	152.40
10/09/2025	17:05:36.556	10		152.36
			10	152.36
			10	152.36
10/09/2025	17:05:25.749	49		152.32
			49	152.32
			49	152.32
10/09/2025	17:05:23.656	84		152.32
			84	152.32
			84	152.32
10/09/2025	17:05:19.574	10		152.36
			10	152.36
			10	152.36
10/09/2025	17:05:16.913	10		152.36
			10	152.36
			10	152.36
10/09/2025	17:05:06.736	20		152.38
			20	152.38
			20	152.38
10/09/2025	17:05:05.072	10		152.42
			10	152.42
			10	152.42
10/09/2025	17:05:03.568	8		152.42
			8	152.42
			8	152.42
10/09/2025	17:04:56.870	80		152.44
			80	152.44
			80	152.44
10/09/2025	17:04:29.764	7		152.44
			7	152.44
			7	152.44
10/09/2025	17:04:12.709	1		152.38
			1	152.38
			1	152.38
10/09/2025	17:04:06.768	2		152.38
			2	152.38
			2	152.38
10/09/2025	17:04:05.086	2		152.36
			2	152.36
			2	152.36
10/09/2025	17:03:16.483	15		152.46
			15	152.46
			15	152.46
10/09/2025	17:03:11.201	72		152.46
			72	152.46
			72	152.46
10/09/2025	17:03:06.321	50		152.46
			50	152.46
			50	152.46
10/09/2025	17:02:43.295	1		152.46
			1	152.46
			1	152.46
10/09/2025	17:02:32.988	50		152.56
			50	152.56
			50	152.56
10/09/2025	17:02:19.963	10		152.58
			10	152.58
			10	152.58
10/09/2025	17:02:13.907	10		152.54
			10	152.54
			10	152.54
10/09/2025	17:02:10.401	21		152.60
			21	152.60
			21	152.60
10/09/2025	17:01:59.497	11		152.62
			11	152.62
			11	152.62
10/09/2025	17:01:57.958	90		152.60
			90	152.60
			90	152.60
10/09/2025	17:01:54.103	4		152.58
			4	152.58
			4	152.58
10/09/2025	17:01:45.762	1		152.64
			1	152.64
			1	152.64
10/09/2025	17:01:17.302	6		152.72
			6	152.72
			6	152.72
10/09/2025	17:01:15.185	1		152.70
			1	152.70
			1	152.70
10/09/2025	17:01:02.913	1		152.74
			1	152.74
			1	152.74
10/09/2025	17:00:57.491	4		152.66
			4	152.66
			4	152.66
10/09/2025	17:00:56.631	4		152.70
			4	152.70
			4	152.70
10/09/2025	17:00:56.513	20		152.70
			20	152.70
			20	152.70
10/09/2025	17:00:53.001	200		152.66
			200	152.66
			200	152.66
10/09/2025	17:00:45.204	10		152.60
			10	152.60
			10	152.60
10/09/2025	17:00:39.647	100		152.54
			100	152.54
			100	152.54
10/09/2025	17:00:33.969	8		152.54
			8	152.54
			8	152.54
10/09/2025	17:00:32.365	262		152.64
			262	152.64
			262	152.64
10/09/2025	17:00:24.725	100		152.64
			100	152.64
			100	152.64
10/09/2025	17:00:22.510	2		152.62
			2	152.62
			2	152.62
10/09/2025	17:00:15.979	10		152.64
			10	152.64
			10	152.64
10/09/2025	17:00:15.075	50		152.62
			50	152.62
			50	152.62
10/09/2025	17:00:01.119	1		152.58
			1	152.58
			1	152.58
10/09/2025	16:59:54.903	7		152.50
			7	152.50
			7	152.50
10/09/2025	16:59:53.359	6		152.54
			6	152.54
			6	152.54
10/09/2025	16:59:50.018	1		152.54
			1	152.54
			1	152.54
10/09/2025	16:59:46.304	3		152.46
			3	152.46
			3	152.46
10/09/2025	16:59:43.554	20		152.50
			20	152.50
			20	152.50
10/09/2025	16:59:34.535	1		152.52
			1	152.52
			1	152.52
10/09/2025	16:59:29.021	150		152.56
			150	152.56
			150	152.56
10/09/2025	16:59:23.150	1		152.54
			1	152.54
			1	152.54
10/09/2025	16:59:22.573	1		152.54
			1	152.54
			1	152.54
10/09/2025	16:59:16.243	10		152.44
			10	152.44
			10	152.44
10/09/2025	16:59:15.808	75		152.44
			75	152.44
			75	152.44
10/09/2025	16:59:15.239	20		152.50
			20	152.50
			20	152.50
10/09/2025	16:59:09.942	640		152.40
			640	152.40
			640	152.40
10/09/2025	16:59:08.989	4		152.44
			4	152.44
			4	152.44
10/09/2025	16:59:04.864	22		152.36
			22	152.36
			22	152.36
10/09/2025	16:59:04.481	19		152.36
			19	152.36
			19	152.36
10/09/2025	16:59:00.938	198		152.34
			198	152.34
			198	152.34
10/09/2025	16:58:55.245	30		152.30
			30	152.30
			30	152.30
10/09/2025	16:58:26.976	10		152.56
			10	152.56
			10	152.56
10/09/2025	16:58:24.438	200		152.50
			200	152.50
			200	152.50
10/09/2025	16:58:22.419	1		152.58
			1	152.58
			1	152.58
10/09/2025	16:58:13.398	200		152.58
			200	152.58
			200	152.58
10/09/2025	16:57:58.801	50		152.62
			50	152.62
			50	152.62
10/09/2025	16:57:56.196	35		152.62
			35	152.62
			35	152.62
10/09/2025	16:57:56.009	7		152.62
			7	152.62
			7	152.62
10/09/2025	16:57:39.212	25		152.62
			25	152.62
			25	152.62
10/09/2025	16:57:38.196	1 000		152.68
			900	152.68
			100	152.68
			1 000	152.68
10/09/2025	16:57:37.864	50		152.62
			50	152.62
			50	152.62
10/09/2025	16:57:29.507	1		152.66
			1	152.66
			1	152.66
10/09/2025	16:57:25.485	10		152.62
			10	152.62
			10	152.62
10/09/2025	16:57:25.024	1 000		152.64
			1 000	152.64
			1 000	152.64
10/09/2025	16:57:19.352	494		152.60
			494	152.60
			494	152.60
10/09/2025	16:57:15.578	200		152.62
			200	152.62
			200	152.62
10/09/2025	16:57:13.686	100		152.60
			100	152.60
			100	152.60
10/09/2025	16:57:07.148	2		152.60
			2	152.60
			2	152.60
10/09/2025	16:57:05.974	7		152.56
			7	152.56
			7	152.56
10/09/2025	16:57:03.755	1		152.62
			1	152.62
			1	152.62
10/09/2025	16:56:46.763	1		152.54
			1	152.54
			1	152.54
10/09/2025	16:56:45.463	196		152.50
			196	152.50
			196	152.50
10/09/2025	16:56:37.914	3		152.44
			3	152.44
			3	152.44
10/09/2025	16:56:32.183	25		152.50
			25	152.50
			25	152.50
10/09/2025	16:56:18.949	10		152.52
			10	152.52
			10	152.52
10/09/2025	16:56:17.469	60		152.56
			60	152.56
			60	152.56
10/09/2025	16:56:17.263	30		152.56
			30	152.56
			30	152.56
10/09/2025	16:55:55.570	10		152.54
			10	152.54
			10	152.54
10/09/2025	16:55:55.466	5		152.54
			5	152.54
			5	152.54
10/09/2025	16:55:48.427	7		152.62
			7	152.62
			7	152.62
10/09/2025	16:55:42.898	500		152.54
			500	152.54
			500	152.54
10/09/2025	16:55:30.788	4		152.52
			4	152.52
			4	152.52
10/09/2025	16:55:30.526	4		152.52
			4	152.52
			4	152.52
10/09/2025	16:55:27.000	50		152.50
			50	152.50
			50	152.50
10/09/2025	16:55:21.808	5		152.50
			5	152.50
			5	152.50
10/09/2025	16:55:12.725	1		152.44
			1	152.44
			1	152.44
10/09/2025	16:55:02.363	4		152.42
			4	152.42
			4	152.42
10/09/2025	16:54:52.185	1		152.30
			1	152.30
			1	152.30
10/09/2025	16:54:19.022	20		152.40
			20	152.40
			20	152.40
10/09/2025	16:54:08.892	25		152.36
			25	152.36
			25	152.36
10/09/2025	16:54:00.510	756		152.30
			86	152.30
			756	152.30
			670	152.30
10/09/2025	16:53:59.052	350		152.24
			350	152.24
			350	152.24
10/09/2025	16:53:53.516	3		152.28
			3	152.28
			3	152.28
10/09/2025	16:53:50.062	2		152.22
			2	152.22
			2	152.22
10/09/2025	16:53:48.278	6		152.28
			6	152.28
			6	152.28
10/09/2025	16:53:45.625	33		152.26
			33	152.26
			33	152.26
10/09/2025	16:53:41.115	1		152.22
			1	152.22
			1	152.22
10/09/2025	16:53:22.575	15		152.12
			15	152.12
			15	152.12
10/09/2025	16:53:19.076	11		152.08
			11	152.08
			11	152.08
10/09/2025	16:52:57.223	86		152.18
			86	152.18
			86	152.18
10/09/2025	16:52:31.501	48		152.22
			48	152.22
			48	152.22
10/09/2025	16:52:30.034	199		152.28
			199	152.28
			199	152.28
10/09/2025	16:52:28.323	136		152.32
			136	152.32
			136	152.32
10/09/2025	16:52:15.310	75		152.20
			75	152.20
			75	152.20
10/09/2025	16:52:14.428	198		152.14
			198	152.14
			198	152.14
10/09/2025	16:52:13.046	7		152.16
			7	152.16
			7	152.16
10/09/2025	16:52:10.323	10		152.16
			10	152.16
			10	152.16
10/09/2025	16:51:45.343	7		152.18
			7	152.18
			7	152.18
10/09/2025	16:51:43.500	32		152.16
			32	152.16
			32	152.16
10/09/2025	16:51:37.683	100		152.16
			100	152.16
			100	152.16
10/09/2025	16:51:33.854	90		152.20
			90	152.20
			90	152.20
10/09/2025	16:51:19.486	1		152.26
			1	152.26
			1	152.26
10/09/2025	16:51:05.116	200		152.30
			200	152.30
			200	152.30
10/09/2025	16:50:57.491	8		152.32
			8	152.32
			8	152.32
10/09/2025	16:50:49.620	1		152.34
			1	152.34
			1	152.34
10/09/2025	16:50:46.441	5		152.38
			5	152.38
			5	152.38
10/09/2025	16:50:41.487	7		152.42
			7	152.42
			7	152.42
10/09/2025	16:50:23.264	1		152.52
			1	152.52
			1	152.52
10/09/2025	16:50:12.801	18		152.42
			18	152.42
			18	152.42
10/09/2025	16:50:04.458	60		152.42
			60	152.42
			60	152.42
10/09/2025	16:49:39.000	50		152.52
			50	152.52
			50	152.52
10/09/2025	16:49:34.703	2		152.50
			2	152.50
			2	152.50
10/09/2025	16:49:24.452	15		152.58
			15	152.58
			15	152.58
10/09/2025	16:49:11.819	10		152.60
			10	152.60
			10	152.60
10/09/2025	16:49:03.204	1		152.56
			1	152.56
			1	152.56
10/09/2025	16:48:44.805	4		152.50
			4	152.50
			4	152.50
10/09/2025	16:48:40.552	4		152.58
			4	152.58
			4	152.58
10/09/2025	16:48:35.386	10		152.60
			10	152.60
			10	152.60
10/09/2025	16:48:31.923	575		152.48
			575	152.48
			575	152.48
10/09/2025	16:48:28.139	4		152.48
			4	152.48
			4	152.48
10/09/2025	16:48:18.102	10		152.60
			10	152.60
			10	152.60
10/09/2025	16:48:04.998	10		152.72
			10	152.72
			10	152.72
10/09/2025	16:47:51.965	100		152.72
			100	152.72
			100	152.72
10/09/2025	16:47:44.065	4		152.74
			4	152.74
			4	152.74
10/09/2025	16:47:42.648	66		152.76
			66	152.76
			66	152.76
10/09/2025	16:47:36.200	1 046		152.76
			1 000	152.76
			1 046	152.76
			46	152.76
10/09/2025	16:47:35.109	1		152.74
			1	152.74
			1	152.74
10/09/2025	16:47:22.582	64		152.70
			64	152.70
			64	152.70
10/09/2025	16:47:20.878	15		152.70
			15	152.70
			15	152.70
10/09/2025	16:47:18.178	5		152.70
			5	152.70
			5	152.70
10/09/2025	16:47:08.816	97		152.70
			97	152.70
			97	152.70
10/09/2025	16:46:47.659	50		152.58
			50	152.58
			50	152.58
10/09/2025	16:46:47.348	3		152.60
			3	152.60
			3	152.60
10/09/2025	16:46:31.867	13		152.50
			13	152.50
			13	152.50
10/09/2025	16:46:28.697	205		152.50
			205	152.50
			205	152.50
10/09/2025	16:46:18.076	99		152.54
			99	152.54
			99	152.54
10/09/2025	16:46:15.940	50		152.48
			50	152.48
			50	152.48
10/09/2025	16:45:58.561	2		152.44
			2	152.44
			2	152.44
10/09/2025	16:45:57.211	6		152.42
			6	152.42
			6	152.42
10/09/2025	16:45:56.952	4		152.48
			4	152.48
			4	152.48
10/09/2025	16:45:45.091	164		152.46
			164	152.46
			164	152.46
10/09/2025	16:45:43.451	8		152.46
			8	152.46
			8	152.46
10/09/2025	16:45:42.565	16		152.44
			16	152.44
			16	152.44
10/09/2025	16:45:39.926	201		152.54
			201	152.54
			201	152.54
10/09/2025	16:45:39.451	3		152.56
			3	152.56
			3	152.56
10/09/2025	16:45:28.955	936		152.50
			936	152.50
			50	152.50
			110	152.50
			199	152.50
			500	152.50
			2	152.50
			75	152.50
10/09/2025	16:45:25.332	90		152.48
			90	152.48
			90	152.48
10/09/2025	16:45:23.600	193		152.44
			193	152.44
			193	152.44
10/09/2025	16:45:22.664	258		152.46
			75	152.46
			258	152.46
			183	152.46
10/09/2025	16:45:22.385	75		152.44
			75	152.44
			75	152.44
10/09/2025	16:45:01.557	300		152.36
			300	152.36
			300	152.36
10/09/2025	16:45:00.837	1		152.38
			1	152.38
			1	152.38
10/09/2025	16:44:46.653	1		152.36
			1	152.36
			1	152.36
10/09/2025	16:44:44.592	7		152.36
			7	152.36
			7	152.36
10/09/2025	16:44:38.415	9		152.36
			9	152.36
			9	152.36
10/09/2025	16:44:33.136	40		152.36
			40	152.36
			40	152.36
10/09/2025	16:44:32.557	250		152.34
			250	152.34
			250	152.34
10/09/2025	16:44:30.629	10		152.30
			10	152.30
			10	152.30
10/09/2025	16:44:30.479	1 495		152.26
			892	152.26
			1 475	152.26
			556	152.26
			20	152.26
			14	152.26
			33	152.26
10/09/2025	16:43:44.162	1 300		152.26
			1 300	152.26
			1 300	152.26
10/09/2025	16:43:33.234	30		152.22
			30	152.22
			30	152.22
10/09/2025	16:43:33.024	10		152.22
			10	152.22
			10	152.22
10/09/2025	16:43:28.821	40		152.20
			40	152.20
			40	152.20
10/09/2025	16:43:27.279	7		152.16
			7	152.16
			7	152.16
10/09/2025	16:43:14.740	4		152.12
			4	152.12
			4	152.12
10/09/2025	16:43:00.052	12		152.10
			12	152.10
			12	152.10
10/09/2025	16:42:50.382	50		152.16
			50	152.16
			50	152.16
10/09/2025	16:42:45.186	11		152.16
			11	152.16
			11	152.16
10/09/2025	16:42:43.657	50		152.10
			50	152.10
			50	152.10
10/09/2025	16:42:36.112	1		152.14
			1	152.14
			1	152.14
10/09/2025	16:42:30.242	1 000		152.18
			1 000	152.18
			1 000	152.18
10/09/2025	16:42:29.109	60		152.18
			60	152.18
			60	152.18
10/09/2025	16:42:26.543	400		152.16
			400	152.16
			400	152.16
10/09/2025	16:42:23.482	5		152.14
			5	152.14
			5	152.14
10/09/2025	16:42:10.241	6		152.10
			6	152.10
			6	152.10
10/09/2025	16:42:03.926	132		152.08
			132	152.08
			132	152.08
10/09/2025	16:42:01.809	1		152.14
			1	152.14
			1	152.14
10/09/2025	16:41:56.620	30		152.04
			30	152.04
			30	152.04
10/09/2025	16:41:44.167	5		151.98
			5	151.98
			5	151.98
10/09/2025	16:41:22.664	100		151.94
			100	151.94
			100	151.94
10/09/2025	16:41:16.537	15		151.98
			15	151.98
			15	151.98
10/09/2025	16:41:11.683	20		151.98
			20	151.98
			20	151.98
10/09/2025	16:41:01.402	28		151.96
			28	151.96
			28	151.96
10/09/2025	16:40:35.825	9		152.02
			9	152.02
			9	152.02
10/09/2025	16:40:30.000	2		152.00
			2	152.00
			2	152.00
10/09/2025	16:40:16.912	1		151.98
			1	151.98
			1	151.98
10/09/2025	16:40:04.265	12		152.06
			12	152.06
			12	152.06

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: 1 824.00
Ask: 1 824.50
Volume: 82 472
+2.99%

Top 5 Turnover

Realtime Quotes
Last Update:
10/09/2025 @ 17:21:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice