Tradegate Exchange

Nvidia Corp.

4169

3209

101.40

Date	Time	Volume	Order Volume	Price
05/05/2025	20:37:15.692	10		101.40
			10	101.40
			10	101.40
05/05/2025	20:37:11.417	2		101.36
			2	101.36
			2	101.36
05/05/2025	20:36:50.041	30		101.38
			30	101.38
			30	101.38
05/05/2025	20:36:49.947	1		101.38
			1	101.38
			1	101.38
05/05/2025	20:35:49.084	3		101.26
			3	101.26
			3	101.26
05/05/2025	20:35:31.963	2		101.34
			2	101.34
			2	101.34
05/05/2025	20:35:15.710	100		101.36
			100	101.36
			21	101.36
			79	101.36
05/05/2025	20:35:02.835	1		101.30
			1	101.30
			1	101.30
05/05/2025	20:34:48.874	10		101.30
			10	101.30
			10	101.30
05/05/2025	20:34:33.696	25		101.34
			25	101.34
			25	101.34
05/05/2025	20:34:27.438	25		101.28
			25	101.28
			25	101.28
05/05/2025	20:34:19.930	199		101.28
			199	101.28
			199	101.28
05/05/2025	20:34:11.783	1		101.32
			1	101.32
			1	101.32
05/05/2025	20:33:34.974	8		101.32
			8	101.32
			8	101.32
05/05/2025	20:33:09.082	4		101.30
			4	101.30
			4	101.30
05/05/2025	20:32:56.202	1		101.30
			1	101.30
			1	101.30
05/05/2025	20:32:02.618	50		101.24
			50	101.24
			50	101.24
05/05/2025	20:31:54.096	2		101.24
			2	101.24
			2	101.24
05/05/2025	20:31:25.226	200		101.24
			200	101.24
			200	101.24
05/05/2025	20:30:57.571	2		101.18
			2	101.18
			2	101.18
05/05/2025	20:30:48.887	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:30:43.680	15		101.16
			15	101.16
			15	101.16
05/05/2025	20:30:28.373	8		101.18
			8	101.18
			8	101.18
05/05/2025	20:30:03.589	6		101.20
			6	101.20
			6	101.20
05/05/2025	20:30:01.187	1		101.16
			1	101.16
			1	101.16
05/05/2025	20:29:48.299	10		101.22
			10	101.22
			10	101.22
05/05/2025	20:29:31.401	1		101.16
			1	101.16
			1	101.16
05/05/2025	20:29:31.299	40		101.16
			40	101.16
			40	101.16
05/05/2025	20:28:59.989	50		101.22
			50	101.22
			50	101.22
05/05/2025	20:28:46.835	177		101.22
			177	101.22
			177	101.22
05/05/2025	20:28:44.263	50		101.16
			50	101.16
			50	101.16
05/05/2025	20:27:04.807	50		101.22
			50	101.22
			50	101.22
05/05/2025	20:26:30.888	10		101.26
			10	101.26
			10	101.26
05/05/2025	20:26:29.291	200		101.26
			200	101.26
			200	101.26
05/05/2025	20:26:05.128	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:25:56.827	10		101.18
			10	101.18
			10	101.18
05/05/2025	20:25:40.974	25		101.20
			25	101.20
			25	101.20
05/05/2025	20:24:44.893	10		101.18
			10	101.18
			10	101.18
05/05/2025	20:24:41.242	40		101.16
			40	101.16
			40	101.16
05/05/2025	20:24:36.271	50		101.18
			50	101.18
			50	101.18
05/05/2025	20:24:24.295	11		101.18
			11	101.18
			11	101.18
05/05/2025	20:23:01.482	30		101.16
			30	101.16
			30	101.16
05/05/2025	20:22:40.998	3		101.24
			3	101.24
			3	101.24
05/05/2025	20:21:14.822	99		101.22
			99	101.22
			99	101.22
05/05/2025	20:20:57.449	630		101.14
			630	101.14
			630	101.14
05/05/2025	20:20:56.858	2 091		101.14
			791	101.14
			2 031	101.14
			60	101.14
			1 300	101.14
05/05/2025	20:20:16.616	2 079		101.14
			779	101.14
			100	101.14
			1 979	101.14
			1 300	101.14
05/05/2025	20:20:08.755	1 300		101.14
			1 300	101.14
			1 300	101.14
05/05/2025	20:20:07.902	1 525		101.14
			1 300	101.14
			1 375	101.14
			225	101.14
			150	101.14
05/05/2025	20:19:34.005	1 300		101.14
			1 300	101.14
			1 300	101.14
05/05/2025	20:19:33.440	3		101.14
			3	101.14
			3	101.14
05/05/2025	20:19:29.795	23		101.14
			23	101.14
			23	101.14
05/05/2025	20:19:27.955	169		101.14
			169	101.14
			169	101.14
05/05/2025	20:18:50.212	3		101.16
			3	101.16
			3	101.16
05/05/2025	20:18:47.506	99		101.12
			99	101.12
			99	101.12
05/05/2025	20:18:38.828	3		101.20
			3	101.20
			3	101.20
05/05/2025	20:18:23.416	15		101.20
			15	101.20
			15	101.20
05/05/2025	20:18:04.705	40		101.22
			40	101.22
			40	101.22
05/05/2025	20:17:42.674	20		101.24
			20	101.24
			20	101.24
05/05/2025	20:17:18.147	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:16:48.560	20		101.18
			20	101.18
			20	101.18
05/05/2025	20:16:32.353	5		101.26
			5	101.26
			5	101.26
05/05/2025	20:16:27.879	5		101.28
			5	101.28
			5	101.28
05/05/2025	20:16:23.696	5		101.28
			5	101.28
			5	101.28
05/05/2025	20:16:15.059	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:15:36.019	1		101.26
			1	101.26
			1	101.26
05/05/2025	20:15:33.043	38		101.30
			38	101.30
			38	101.30
05/05/2025	20:15:29.189	49		101.24
			49	101.24
			49	101.24
05/05/2025	20:15:17.104	20		101.30
			20	101.30
			20	101.30
05/05/2025	20:14:52.554	1		101.28
			1	101.28
			1	101.28
05/05/2025	20:14:51.403	2		101.28
			2	101.28
			2	101.28
05/05/2025	20:14:45.113	1		101.24
			1	101.24
			1	101.24
05/05/2025	20:14:41.723	5		101.28
			5	101.28
			5	101.28
05/05/2025	20:14:04.176	10		101.24
			10	101.24
			10	101.24
05/05/2025	20:13:33.412	10		101.24
			10	101.24
			10	101.24
05/05/2025	20:13:17.886	18		101.18
			18	101.18
			18	101.18
05/05/2025	20:12:43.875	229		101.24
			100	101.24
			129	101.24
			229	101.24
05/05/2025	20:12:26.828	20		101.26
			20	101.26
			20	101.26
05/05/2025	20:12:10.868	30		101.20
			30	101.20
			30	101.20
05/05/2025	20:11:50.949	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:11:43.830	58		101.22
			58	101.22
			58	101.22
05/05/2025	20:11:08.539	30		101.24
			30	101.24
			30	101.24
05/05/2025	20:10:44.383	2		101.28
			2	101.28
			2	101.28
05/05/2025	20:10:30.177	10		101.28
			10	101.28
			10	101.28
05/05/2025	20:09:59.841	20		101.28
			20	101.28
			20	101.28
05/05/2025	20:09:51.707	150		101.26
			150	101.26
			150	101.26
05/05/2025	20:09:48.666	19		101.26
			12	101.26
			7	101.26
			19	101.26
05/05/2025	20:09:42.965	6		101.26
			6	101.26
			6	101.26
05/05/2025	20:09:38.282	1		101.26
			1	101.26
			1	101.26
05/05/2025	20:09:27.192	500		101.30
			500	101.30
			500	101.30
05/05/2025	20:09:01.695	50		101.28
			50	101.28
			50	101.28
05/05/2025	20:08:56.121	5		101.34
			5	101.34
			5	101.34
05/05/2025	20:08:00.389	150		101.26
			150	101.26
			150	101.26
05/05/2025	20:07:57.924	150		101.32
			140	101.32
			10	101.32
			150	101.32
05/05/2025	20:07:47.693	8		101.34
			8	101.34
			8	101.34
05/05/2025	20:07:41.100	241		101.30
			15	101.30
			112	101.30
			221	101.30
			30	101.30
			99	101.30
			5	101.30
05/05/2025	20:07:40.838	194		101.28
			4	101.28
			10	101.28
			150	101.28
			194	101.28
			30	101.28
05/05/2025	20:07:37.615	70		101.26
			70	101.26
			70	101.26
05/05/2025	20:07:25.468	500		101.24
			500	101.24
			500	101.24
05/05/2025	20:07:16.793	1		101.26
			1	101.26
			1	101.26
05/05/2025	20:07:11.726	50		101.20
			50	101.20
			50	101.20
05/05/2025	20:06:34.018	2		101.16
			2	101.16
			2	101.16
05/05/2025	20:06:18.345	96		101.10
			96	101.10
			96	101.10
05/05/2025	20:06:07.118	32		101.10
			32	101.10
			32	101.10
05/05/2025	20:06:05.706	9		101.16
			9	101.16
			9	101.16
05/05/2025	20:05:31.265	1		101.18
			1	101.18
			1	101.18
05/05/2025	20:05:29.783	17		101.12
			17	101.12
			17	101.12
05/05/2025	20:05:28.487	15		101.18
			15	101.18
			15	101.18
05/05/2025	20:05:23.719	25		101.18
			25	101.18
			25	101.18
05/05/2025	20:04:56.196	10		101.18
			10	101.18
			10	101.18
05/05/2025	20:04:07.046	1		101.20
			1	101.20
			1	101.20
05/05/2025	20:03:23.103	3		101.14
			3	101.14
			3	101.14
05/05/2025	20:02:20.100	50		101.08
			50	101.08
			50	101.08
05/05/2025	20:01:57.693	132		101.08
			132	101.08
			132	101.08
05/05/2025	20:01:46.173	1		101.10
			1	101.10
			1	101.10
05/05/2025	20:01:31.202	20		101.14
			20	101.14
			20	101.14
05/05/2025	20:00:58.682	3		101.08
			3	101.08
			3	101.08
05/05/2025	20:00:35.610	19		101.16
			19	101.16
			19	101.16
05/05/2025	20:00:15.496	1		101.14
			1	101.14
			1	101.14
05/05/2025	20:00:01.541	19		101.18
			19	101.18
			19	101.18
05/05/2025	19:59:09.069	15		101.16
			15	101.16
			15	101.16
05/05/2025	19:59:06.333	7		101.12
			7	101.12
			7	101.12
05/05/2025	19:59:00.162	15		101.20
			15	101.20
			15	101.20
05/05/2025	19:58:58.947	10		101.12
			10	101.12
			10	101.12
05/05/2025	19:58:30.704	1		101.20
			1	101.20
			1	101.20
05/05/2025	19:58:12.588	50		101.14
			50	101.14
			50	101.14
05/05/2025	19:58:04.081	5		101.20
			5	101.20
			5	101.20
05/05/2025	19:57:51.707	30		101.20
			4	101.20
			26	101.20
			30	101.20
05/05/2025	19:57:31.244	250		101.16
			250	101.16
			250	101.16
05/05/2025	19:56:45.096	15		101.16
			15	101.16
			15	101.16
05/05/2025	19:56:27.068	1		101.18
			1	101.18
			1	101.18
05/05/2025	19:56:18.242	100		101.16
			100	101.16
			100	101.16
05/05/2025	19:55:50.168	10		101.14
			10	101.14
			10	101.14
05/05/2025	19:55:30.933	70		101.18
			70	101.18
			70	101.18
05/05/2025	19:55:26.898	1		101.18
			1	101.18
			1	101.18
05/05/2025	19:55:19.449	3		101.18
			3	101.18
			3	101.18
05/05/2025	19:54:47.650	3		101.12
			3	101.12
			3	101.12
05/05/2025	19:54:38.483	1		101.18
			1	101.18
			1	101.18
05/05/2025	19:54:34.553	380		101.12
			380	101.12
			380	101.12
05/05/2025	19:53:59.429	1		101.10
			1	101.10
			1	101.10
05/05/2025	19:53:50.877	250		101.04
			250	101.04
			250	101.04
05/05/2025	19:53:44.942	1		101.10
			1	101.10
			1	101.10
05/05/2025	19:53:27.630	201		101.00
			201	101.00
			201	101.00
05/05/2025	19:53:04.783	50		101.00
			50	101.00
			26	101.00
			24	101.00
05/05/2025	19:52:43.147	1		101.08
			1	101.08
			1	101.08
05/05/2025	19:52:18.348	800		101.08
			800	101.08
			800	101.08
05/05/2025	19:52:15.246	9		101.06
			9	101.06
			9	101.06
05/05/2025	19:51:06.929	4		101.08
			4	101.08
			4	101.08
05/05/2025	19:50:49.925	1		101.14
			1	101.14
			1	101.14
05/05/2025	19:50:39.075	10		101.08
			10	101.08
			10	101.08
05/05/2025	19:49:49.197	6		101.06
			6	101.06
			6	101.06
05/05/2025	19:49:39.890	3		101.06
			3	101.06
			3	101.06
05/05/2025	19:49:21.974	1 000		101.04
			1 000	101.04
			1 000	101.04
05/05/2025	19:49:18.432	50		101.10
			50	101.10
			50	101.10
05/05/2025	19:49:16.240	1		101.10
			1	101.10
			1	101.10
05/05/2025	19:49:10.749	100		101.10
			100	101.10
			100	101.10
05/05/2025	19:49:03.158	2		101.10
			2	101.10
			2	101.10
05/05/2025	19:48:59.288	10		101.12
			10	101.12
			10	101.12
05/05/2025	19:48:57.959	8		101.04
			8	101.04
			8	101.04
05/05/2025	19:48:57.842	15		101.10
			15	101.10
			15	101.10
05/05/2025	19:48:46.476	18		101.06
			18	101.06
			18	101.06
05/05/2025	19:48:28.794	1		101.10
			1	101.10
			1	101.10
05/05/2025	19:47:34.886	19		101.10
			19	101.10
			19	101.10
05/05/2025	19:46:58.593	13		101.10
			13	101.10
			13	101.10
05/05/2025	19:46:47.531	50		101.04
			50	101.04
			50	101.04
05/05/2025	19:45:56.785	3		101.10
			3	101.10
			3	101.10
05/05/2025	19:45:45.025	1		101.08
			1	101.08
			1	101.08
05/05/2025	19:45:32.236	23		101.10
			23	101.10
			13	101.10
			10	101.10
05/05/2025	19:45:08.657	3		101.06
			3	101.06
			3	101.06
05/05/2025	19:44:54.591	175		101.02
			175	101.02
			175	101.02
05/05/2025	19:44:20.041	5		101.08
			5	101.08
			5	101.08
05/05/2025	19:43:32.308	200		101.02
			200	101.02
			200	101.02
05/05/2025	19:43:20.367	10		101.08
			10	101.08
			10	101.08
05/05/2025	19:43:10.758	3		101.10
			3	101.10
			3	101.10
05/05/2025	19:42:36.579	20		101.08
			20	101.08
			20	101.08
05/05/2025	19:42:27.795	101		101.00
			101	101.00
			101	101.00
05/05/2025	19:42:13.919	15		101.06
			15	101.06
			15	101.06
05/05/2025	19:41:46.237	2		101.10
			2	101.10
			2	101.10
05/05/2025	19:41:41.284	20		101.10
			20	101.10
			20	101.10
05/05/2025	19:41:23.697	25		101.12
			25	101.12
			25	101.12
05/05/2025	19:41:09.971	50		101.14
			50	101.14
			50	101.14
05/05/2025	19:40:32.530	222		101.16
			222	101.16
			222	101.16
05/05/2025	19:39:59.875	229		101.08
			229	101.08
			229	101.08
05/05/2025	19:39:49.619	2		101.14
			2	101.14
			2	101.14
05/05/2025	19:39:38.242	4		101.04
			4	101.04
			4	101.04
05/05/2025	19:38:49.737	20		101.04
			20	101.04
			20	101.04
05/05/2025	19:38:44.516	2		101.06
			2	101.06
			2	101.06
05/05/2025	19:38:25.198	3		101.06
			3	101.06
			3	101.06
05/05/2025	19:38:18.912	5		101.10
			5	101.10
			5	101.10
05/05/2025	19:38:16.846	1		101.04
			1	101.04
			1	101.04
05/05/2025	19:38:16.345	1		101.10
			1	101.10
			1	101.10
05/05/2025	19:38:15.238	1		101.10
			1	101.10
			1	101.10
05/05/2025	19:38:10.707	1		101.04
			1	101.04
			1	101.04
05/05/2025	19:38:07.111	70		101.10
			10	101.10
			70	101.10
			60	101.10
05/05/2025	19:36:53.826	1		101.18
			1	101.18
			1	101.18
05/05/2025	19:36:38.150	100		101.10
			50	101.10
			100	101.10
			50	101.10
05/05/2025	19:36:35.409	1		101.12
			1	101.12
			1	101.12
05/05/2025	19:36:17.893	1		101.12
			1	101.12
			1	101.12
05/05/2025	19:36:02.789	40		101.12
			40	101.12
			40	101.12
05/05/2025	19:36:02.194	6		101.06
			6	101.06
			6	101.06
05/05/2025	19:35:29.083	4		101.06
			4	101.06
			4	101.06
05/05/2025	19:35:17.102	1		101.06
			1	101.06
			1	101.06
05/05/2025	19:35:15.104	993		101.06
			993	101.06
			993	101.06
05/05/2025	19:35:06.529	3		101.06
			3	101.06
			3	101.06
05/05/2025	19:34:30.024	15		101.02
			15	101.02
			15	101.02
05/05/2025	19:34:01.731	3		101.06
			3	101.06
			3	101.06
05/05/2025	19:33:45.932	100		101.02
			100	101.02
			100	101.02
05/05/2025	19:33:36.476	20		101.08
			20	101.08
			20	101.08
05/05/2025	19:33:30.338	1		101.04
			1	101.04
			1	101.04
05/05/2025	19:33:17.853	250		101.04
			250	101.04
			250	101.04
05/05/2025	19:32:57.318	1		101.00
			1	101.00
			1	101.00
05/05/2025	19:32:48.755	495		101.02
			495	101.02
			495	101.02
05/05/2025	19:32:48.652	867		101.00
			825	101.00
			42	101.00
			867	101.00
05/05/2025	19:32:48.524	260		100.98
			260	100.98
			260	100.98
05/05/2025	19:32:33.162	1 287		101.00
			1 287	101.00
			1 000	101.00
			85	101.00
			130	101.00
			72	101.00
05/05/2025	19:32:21.792	200		101.00
			35	101.00
			65	101.00
			200	101.00
			100	101.00
05/05/2025	19:32:21.680	25		101.00
			10	101.00
			25	101.00
			10	101.00
			5	101.00
05/05/2025	19:32:13.019	30		100.90
			30	100.90
			30	100.90
05/05/2025	19:31:52.825	2		100.92
			2	100.92
			2	100.92
05/05/2025	19:31:50.482	114		100.98
			114	100.98
			114	100.98
05/05/2025	19:31:38.178	875		100.94
			75	100.94
			875	100.94
			800	100.94
05/05/2025	19:30:47.012	1		100.96
			1	100.96
			1	100.96
05/05/2025	19:29:39.331	1		100.88
			1	100.88
			1	100.88
05/05/2025	19:29:12.840	5		100.94
			5	100.94
			5	100.94
05/05/2025	19:29:05.462	1		100.88
			1	100.88
			1	100.88
05/05/2025	19:27:23.005	1		100.94
			1	100.94
			1	100.94
05/05/2025	19:27:17.670	126		100.90
			126	100.90
			126	100.90
05/05/2025	19:27:13.142	21		100.90
			21	100.90
			21	100.90
05/05/2025	19:26:43.404	50		100.86
			50	100.86
			50	100.86
05/05/2025	19:26:15.491	20		100.90
			20	100.90
			20	100.90
05/05/2025	19:25:00.639	109		100.80
			109	100.80
			109	100.80
05/05/2025	19:24:56.660	1		100.84
			1	100.84
			1	100.84
05/05/2025	19:24:43.168	25		100.80
			25	100.80
			25	100.80
05/05/2025	19:24:12.134	2		100.78
			2	100.78
			2	100.78
05/05/2025	19:23:54.459	1		100.80
			1	100.80
			1	100.80
05/05/2025	19:23:47.517	3		100.82
			3	100.82
			3	100.82
05/05/2025	19:23:39.968	11		100.82
			11	100.82
			11	100.82
05/05/2025	19:23:20.214	200		100.80
			200	100.80
			200	100.80
05/05/2025	19:22:50.634	100		100.82
			100	100.82
			100	100.82
05/05/2025	19:22:41.533	240		100.78
			49	100.78
			50	100.78
			240	100.78
			141	100.78
05/05/2025	19:22:28.020	12		100.86
			12	100.86
			12	100.86
05/05/2025	19:22:27.197	1		100.82
			1	100.82
			1	100.82
05/05/2025	19:22:08.773	5		100.86
			5	100.86
			5	100.86
05/05/2025	19:21:55.099	35		100.82
			35	100.82
			35	100.82
05/05/2025	19:21:52.372	2		100.84
			2	100.84
			2	100.84
05/05/2025	19:21:47.999	20		100.84
			20	100.84
			20	100.84
05/05/2025	19:21:29.835	1		100.82
			1	100.82
			1	100.82
05/05/2025	19:21:22.704	2		100.82
			2	100.82
			2	100.82
05/05/2025	19:20:43.319	5		100.80
			5	100.80
			5	100.80
05/05/2025	19:20:15.840	5		100.76
			5	100.76
			5	100.76
05/05/2025	19:19:34.079	1		100.74
			1	100.74
			1	100.74
05/05/2025	19:19:17.046	10		100.74
			10	100.74
			10	100.74
05/05/2025	19:19:09.555	100		100.80
			100	100.80
			100	100.80
05/05/2025	19:18:42.535	1		100.82
			1	100.82
			1	100.82
05/05/2025	19:18:41.387	78		100.76
			78	100.76
			78	100.76
05/05/2025	19:18:11.359	2		100.78
			2	100.78
			2	100.78
05/05/2025	19:17:55.482	99		100.84
			99	100.84
			99	100.84
05/05/2025	19:17:44.723	100		100.82
			100	100.82
			100	100.82
05/05/2025	19:17:41.043	1		100.82
			1	100.82
			1	100.82
05/05/2025	19:16:42.400	10		100.76
			10	100.76
			10	100.76
05/05/2025	19:15:58.069	1		100.72
			1	100.72
			1	100.72
05/05/2025	19:15:43.375	1 000		100.78
			1 000	100.78
			1 000	100.78
05/05/2025	19:15:30.076	21		100.76
			21	100.76
			21	100.76
05/05/2025	19:14:51.380	12		100.76
			12	100.76
			12	100.76
05/05/2025	19:14:39.883	5		100.76
			5	100.76
			5	100.76
05/05/2025	19:14:28.362	1		100.84
			1	100.84
			1	100.84
05/05/2025	19:14:07.018	10		100.84
			10	100.84
			10	100.84
05/05/2025	19:14:01.266	700		100.84
			700	100.84
			700	100.84
05/05/2025	19:14:01.198	10		100.78
			10	100.78
			10	100.78
05/05/2025	19:13:56.077	77		100.78
			77	100.78
			77	100.78
05/05/2025	19:12:34.488	3		100.84
			3	100.84
			3	100.84
05/05/2025	19:12:33.191	24		100.84
			24	100.84
			24	100.84
05/05/2025	19:12:32.920	10		100.84
			10	100.84
			10	100.84
05/05/2025	19:12:20.794	270		100.82
			270	100.82
			270	100.82
05/05/2025	19:12:12.928	50		100.88
			50	100.88
			50	100.88
05/05/2025	19:12:04.646	10		100.90
			10	100.90
			10	100.90
05/05/2025	19:11:53.034	1		100.90
			1	100.90
			1	100.90
05/05/2025	19:11:48.932	10		100.90
			10	100.90
			10	100.90
05/05/2025	19:11:20.804	2		100.86
			2	100.86
			2	100.86
05/05/2025	19:11:00.238	5		100.94
			5	100.94
			5	100.94
05/05/2025	19:10:52.282	50		100.94
			50	100.94
			50	100.94
05/05/2025	19:10:48.116	40		100.92
			40	100.92
			40	100.92
05/05/2025	19:10:34.781	100		100.92
			100	100.92
			100	100.92
05/05/2025	19:10:13.266	100		100.90
			100	100.90
			100	100.90
05/05/2025	19:09:47.022	100		100.86
			100	100.86
			100	100.86
05/05/2025	19:09:14.393	8		100.80
			8	100.80
			8	100.80
05/05/2025	19:08:42.535	1		100.88
			1	100.88
			1	100.88
05/05/2025	19:08:28.341	1		100.90
			1	100.90
			1	100.90
05/05/2025	19:08:16.606	2		100.82
			2	100.82
			2	100.82
05/05/2025	19:08:04.930	90		100.72
			90	100.72
			90	100.72
05/05/2025	19:07:59.888	1		100.78
			1	100.78
			1	100.78
05/05/2025	19:07:48.797	152		100.72
			152	100.72
			152	100.72
05/05/2025	19:07:31.726	10		100.72
			10	100.72
			10	100.72
05/05/2025	19:06:50.078	47		100.76
			47	100.76
			47	100.76
05/05/2025	19:06:32.834	15		100.82
			15	100.82
			15	100.82
05/05/2025	19:06:26.215	40		100.76
			40	100.76
			40	100.76
05/05/2025	19:06:10.285	1		100.80
			1	100.80
			1	100.80
05/05/2025	19:05:52.716	500		100.76
			500	100.76
			500	100.76
05/05/2025	19:05:44.614	1		100.78
			1	100.78
			1	100.78
05/05/2025	19:05:42.778	10		100.78
			10	100.78
			10	100.78
05/05/2025	19:05:11.615	7		100.70
			7	100.70
			7	100.70
05/05/2025	19:04:33.087	90		100.76
			90	100.76
			90	100.76
05/05/2025	19:04:30.119	8		100.76
			8	100.76
			8	100.76
05/05/2025	19:04:08.879	800		100.80
			800	100.80
			800	100.80
05/05/2025	19:04:05.979	10		100.80
			10	100.80
			10	100.80
05/05/2025	19:03:46.442	20		100.80
			20	100.80
			20	100.80
05/05/2025	19:03:10.730	1		100.80
			1	100.80
			1	100.80
05/05/2025	19:03:09.027	4		100.74
			4	100.74
			4	100.74
05/05/2025	19:02:55.747	20		100.82
			20	100.82
			20	100.82
05/05/2025	19:02:53.703	2		100.82
			2	100.82
			2	100.82
05/05/2025	19:02:37.654	30		100.84
			30	100.84
			30	100.84
05/05/2025	19:02:36.907	1		100.84
			1	100.84
			1	100.84
05/05/2025	19:02:35.780	2		100.78
			2	100.78
			2	100.78
05/05/2025	19:02:28.351	40		100.76
			40	100.76
			40	100.76
05/05/2025	19:02:26.878	5		100.80
			5	100.80
			5	100.80
05/05/2025	19:02:23.963	50		100.74
			50	100.74
			50	100.74
05/05/2025	19:02:18.894	1		100.80
			1	100.80
			1	100.80
05/05/2025	19:02:17.684	1		100.80
			1	100.80
			1	100.80
05/05/2025	19:01:47.803	4		100.76
			4	100.76
			4	100.76
05/05/2025	19:01:16.177	500		100.78
			500	100.78
			500	100.78
05/05/2025	19:00:49.316	1		100.82
			1	100.82
			1	100.82
05/05/2025	19:00:39.547	2		100.80
			2	100.80
			2	100.80
05/05/2025	19:00:37.864	5		100.80
			5	100.80
			5	100.80

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: 1 646.00
Ask: 1 648.50
Volume: 131 165
+5.54%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:37:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice