Tradegate Exchange

Nvidia Corp.

1633

1421

152.72

Date	Time	Volume	Order Volume	Price
11/09/2025	15:24:26.035	2		152.72
			2	152.72
			2	152.72
11/09/2025	15:24:19.618	33		152.72
			33	152.72
			33	152.72
11/09/2025	15:23:33.706	100		152.74
			100	152.74
			100	152.74
11/09/2025	15:23:17.542	7		152.68
			7	152.68
			7	152.68
11/09/2025	15:23:16.042	36		152.68
			36	152.68
			36	152.68
11/09/2025	15:22:54.576	10		152.78
			10	152.78
			10	152.78
11/09/2025	15:22:49.089	173		152.72
			173	152.72
			173	152.72
11/09/2025	15:22:43.141	1		152.80
			1	152.80
			1	152.80
11/09/2025	15:22:39.878	12		152.74
			12	152.74
			12	152.74
11/09/2025	15:22:08.247	4		152.84
			4	152.84
			4	152.84
11/09/2025	15:22:08.168	50		152.80
			50	152.80
			50	152.80
11/09/2025	15:21:45.213	1		152.88
			1	152.88
			1	152.88
11/09/2025	15:21:22.172	157		152.92
			157	152.92
			157	152.92
11/09/2025	15:21:17.470	500		152.92
			500	152.92
			500	152.92
11/09/2025	15:21:17.300	500		152.92
			500	152.92
			500	152.92
11/09/2025	15:21:08.952	500		152.92
			500	152.92
			343	152.92
			157	152.92
11/09/2025	15:21:04.793	543		152.92
			543	152.92
			500	152.92
			25	152.92
			18	152.92
11/09/2025	15:18:58.315	500		152.64
			500	152.64
			500	152.64
11/09/2025	15:18:57.236	3		152.70
			3	152.70
			3	152.70
11/09/2025	15:15:39.896	12		152.60
			12	152.60
			12	152.60
11/09/2025	15:15:27.421	22		152.54
			22	152.54
			22	152.54
11/09/2025	15:15:13.339	2		152.56
			2	152.56
			2	152.56
11/09/2025	15:15:09.382	20		152.58
			20	152.58
			20	152.58
11/09/2025	15:15:07.321	20		152.58
			20	152.58
			20	152.58
11/09/2025	15:15:06.878	3		152.56
			3	152.56
			3	152.56
11/09/2025	15:14:54.208	1		152.56
			1	152.56
			1	152.56
11/09/2025	15:14:43.044	12		152.62
			12	152.62
			12	152.62
11/09/2025	15:14:29.185	33		152.66
			33	152.66
			33	152.66
11/09/2025	15:14:23.628	1		152.66
			1	152.66
			1	152.66
11/09/2025	15:14:06.337	3		152.60
			3	152.60
			3	152.60
11/09/2025	15:13:42.745	6		152.58
			6	152.58
			6	152.58
11/09/2025	15:12:40.115	1		152.60
			1	152.60
			1	152.60
11/09/2025	15:12:09.443	2		152.56
			2	152.56
			2	152.56
11/09/2025	15:12:04.512	55		152.56
			55	152.56
			55	152.56
11/09/2025	15:11:38.358	1		152.52
			1	152.52
			1	152.52
11/09/2025	15:11:36.551	7		152.56
			7	152.56
			7	152.56
11/09/2025	15:11:29.452	30		152.54
			30	152.54
			30	152.54
11/09/2025	15:11:23.044	19		152.54
			19	152.54
			19	152.54
11/09/2025	15:11:22.166	1		152.48
			1	152.48
			1	152.48
11/09/2025	15:11:05.869	2		152.50
			2	152.50
			2	152.50
11/09/2025	15:10:12.141	2		152.42
			2	152.42
			2	152.42
11/09/2025	15:09:37.856	3		152.38
			3	152.38
			3	152.38
11/09/2025	15:09:26.338	1		152.40
			1	152.40
			1	152.40
11/09/2025	15:09:15.312	1		152.46
			1	152.46
			1	152.46
11/09/2025	15:08:40.475	14		152.38
			14	152.38
			14	152.38
11/09/2025	15:08:39.070	150		152.42
			150	152.42
			150	152.42
11/09/2025	15:08:24.318	1		152.40
			1	152.40
			1	152.40
11/09/2025	15:07:31.673	9		152.42
			9	152.42
			9	152.42
11/09/2025	15:06:09.340	1		152.44
			1	152.44
			1	152.44
11/09/2025	15:06:08.535	1		152.44
			1	152.44
			1	152.44
11/09/2025	15:05:36.969	3		152.48
			3	152.48
			3	152.48
11/09/2025	15:05:30.640	9		152.48
			9	152.48
			9	152.48
11/09/2025	15:05:06.592	13		152.44
			13	152.44
			13	152.44
11/09/2025	15:04:57.838	1		152.54
			1	152.54
			1	152.54
11/09/2025	15:04:43.462	1		152.50
			1	152.50
			1	152.50
11/09/2025	15:04:41.191	1		152.52
			1	152.52
			1	152.52
11/09/2025	15:04:31.791	2		152.54
			2	152.54
			2	152.54
11/09/2025	15:03:57.255	25		152.50
			25	152.50
			25	152.50
11/09/2025	15:03:14.726	4		152.64
			4	152.64
			4	152.64
11/09/2025	15:03:07.455	10		152.62
			10	152.62
			10	152.62
11/09/2025	15:02:34.772	1		152.64
			1	152.64
			1	152.64
11/09/2025	15:02:24.407	10		152.66
			10	152.66
			10	152.66
11/09/2025	15:02:16.019	50		152.66
			50	152.66
			50	152.66
11/09/2025	15:01:14.181	12		152.74
			12	152.74
			12	152.74
11/09/2025	15:01:10.346	26		152.74
			26	152.74
			26	152.74
11/09/2025	15:01:09.844	53		152.76
			53	152.76
			53	152.76
11/09/2025	15:01:00.392	1		152.72
			1	152.72
			1	152.72
11/09/2025	15:00:44.438	3		152.78
			3	152.78
			3	152.78
11/09/2025	15:00:21.455	3		152.82
			3	152.82
			3	152.82
11/09/2025	15:00:16.123	1		152.86
			1	152.86
			1	152.86
11/09/2025	15:00:13.207	1		152.84
			1	152.84
			1	152.84
11/09/2025	14:59:31.836	1		152.74
			1	152.74
			1	152.74
11/09/2025	14:59:13.631	20		152.74
			20	152.74
			20	152.74
11/09/2025	14:58:27.247	33		152.74
			33	152.74
			33	152.74
11/09/2025	14:57:13.222	387		152.60
			387	152.60
			387	152.60
11/09/2025	14:56:56.574	7		152.70
			7	152.70
			7	152.70
11/09/2025	14:56:53.907	33		152.66
			33	152.66
			33	152.66
11/09/2025	14:56:19.787	11		152.84
			11	152.84
			11	152.84
11/09/2025	14:56:11.455	20		152.80
			20	152.80
			20	152.80
11/09/2025	14:56:00.430	20		152.82
			20	152.82
			20	152.82
11/09/2025	14:55:06.475	7		152.80
			7	152.80
			7	152.80
11/09/2025	14:54:36.400	1		152.80
			1	152.80
			1	152.80
11/09/2025	14:54:33.982	7		152.84
			7	152.84
			7	152.84
11/09/2025	14:54:05.011	1		152.92
			1	152.92
			1	152.92
11/09/2025	14:54:04.040	3		152.88
			3	152.88
			3	152.88
11/09/2025	14:54:00.142	60		152.90
			60	152.90
			60	152.90
11/09/2025	14:53:57.662	386		152.90
			386	152.90
			386	152.90
11/09/2025	14:53:47.103	3		152.86
			3	152.86
			3	152.86
11/09/2025	14:53:45.786	1		152.90
			1	152.90
			1	152.90
11/09/2025	14:53:33.583	1		152.88
			1	152.88
			1	152.88
11/09/2025	14:53:16.314	100		152.82
			100	152.82
			100	152.82
11/09/2025	14:53:00.479	33		152.88
			33	152.88
			33	152.88
11/09/2025	14:51:15.377	100		152.80
			100	152.80
			100	152.80
11/09/2025	14:50:52.745	500		152.80
			500	152.80
			500	152.80
11/09/2025	14:50:51.818	350		152.78
			350	152.78
			350	152.78
11/09/2025	14:50:47.238	1		152.78
			1	152.78
			1	152.78
11/09/2025	14:50:35.460	1		152.74
			1	152.74
			1	152.74
11/09/2025	14:50:18.820	4		152.68
			4	152.68
			4	152.68
11/09/2025	14:50:00.274	2		152.64
			2	152.64
			2	152.64
11/09/2025	14:49:45.394	31		152.54
			31	152.54
			31	152.54
11/09/2025	14:49:36.199	1		152.58
			1	152.58
			1	152.58
11/09/2025	14:48:56.051	250		152.56
			250	152.56
			250	152.56
11/09/2025	14:48:49.113	10		152.60
			10	152.60
			10	152.60
11/09/2025	14:48:08.297	30		152.64
			30	152.64
			30	152.64
11/09/2025	14:47:42.281	3		152.72
			3	152.72
			3	152.72
11/09/2025	14:47:32.730	4		152.78
			4	152.78
			4	152.78
11/09/2025	14:47:32.623	15		152.78
			15	152.78
			15	152.78
11/09/2025	14:46:48.554	10		152.70
			10	152.70
			10	152.70
11/09/2025	14:46:45.197	87		152.70
			87	152.70
			87	152.70
11/09/2025	14:46:31.378	66		152.58
			66	152.58
			66	152.58
11/09/2025	14:46:17.880	20		152.62
			20	152.62
			20	152.62
11/09/2025	14:45:59.140	100		152.62
			100	152.62
			100	152.62
11/09/2025	14:45:28.044	15		152.54
			15	152.54
			15	152.54
11/09/2025	14:45:23.645	13		152.62
			13	152.62
			13	152.62
11/09/2025	14:45:14.072	10		152.60
			10	152.60
			10	152.60
11/09/2025	14:45:07.016	2		152.68
			2	152.68
			2	152.68
11/09/2025	14:45:00.229	250		152.64
			250	152.64
			250	152.64
11/09/2025	14:44:23.833	75		152.54
			75	152.54
			75	152.54
11/09/2025	14:42:45.523	75		152.36
			75	152.36
			75	152.36
11/09/2025	14:42:29.579	1		152.32
			1	152.32
			1	152.32
11/09/2025	14:41:52.275	50		152.32
			50	152.32
			50	152.32
11/09/2025	14:41:44.957	258		152.30
			258	152.30
			258	152.30
11/09/2025	14:41:43.099	34		152.30
			34	152.30
			34	152.30
11/09/2025	14:41:32.602	10		152.32
			10	152.32
			10	152.32
11/09/2025	14:41:02.697	150		152.30
			150	152.30
			150	152.30
11/09/2025	14:40:49.131	500		152.30
			500	152.30
			500	152.30
11/09/2025	14:40:37.671	30		152.26
			30	152.26
			30	152.26
11/09/2025	14:39:43.973	11		152.14
			11	152.14
			11	152.14
11/09/2025	14:39:28.013	2		152.18
			2	152.18
			2	152.18
11/09/2025	14:39:25.712	10		152.24
			10	152.24
			10	152.24
11/09/2025	14:39:22.119	27		152.16
			27	152.16
			27	152.16
11/09/2025	14:39:07.032	500		152.18
			500	152.18
			500	152.18
11/09/2025	14:38:37.929	195		152.16
			195	152.16
			195	152.16
11/09/2025	14:37:59.106	30		152.12
			30	152.12
			30	152.12
11/09/2025	14:37:48.756	33		152.04
			33	152.04
			33	152.04
11/09/2025	14:37:27.855	1		152.08
			1	152.08
			1	152.08
11/09/2025	14:37:14.508	220		152.14
			220	152.14
			220	152.14
11/09/2025	14:37:04.319	7		152.14
			7	152.14
			7	152.14
11/09/2025	14:36:57.782	1		152.14
			1	152.14
			1	152.14
11/09/2025	14:36:52.563	20		152.10
			20	152.10
			20	152.10
11/09/2025	14:36:50.427	2		151.98
			2	151.98
			2	151.98
11/09/2025	14:36:38.465	4		152.08
			4	152.08
			4	152.08
11/09/2025	14:36:18.613	60		152.16
			60	152.16
			60	152.16
11/09/2025	14:36:15.921	1		152.08
			1	152.08
			1	152.08
11/09/2025	14:35:47.591	500		152.00
			500	152.00
			500	152.00
11/09/2025	14:35:14.055	520		151.88
			20	151.88
			500	151.88
			20	151.88
			500	151.88
11/09/2025	14:34:59.710	500		151.88
			500	151.88
			500	151.88
11/09/2025	14:34:54.935	3		151.82
			3	151.82
			3	151.82
11/09/2025	14:34:44.584	10		152.00
			10	152.00
			10	152.00
11/09/2025	14:34:41.716	100		151.98
			100	151.98
			100	151.98
11/09/2025	14:34:36.106	380		152.00
			380	152.00
			380	152.00
11/09/2025	14:34:34.675	45		151.96
			45	151.96
			45	151.96
11/09/2025	14:34:32.870	10		151.98
			10	151.98
			10	151.98
11/09/2025	14:34:32.599	2		152.06
			2	152.06
			2	152.06
11/09/2025	14:34:25.560	21		152.00
			21	152.00
			21	152.00
11/09/2025	14:34:22.302	5		152.00
			5	152.00
			5	152.00
11/09/2025	14:34:20.545	16		151.90
			16	151.90
			16	151.90
11/09/2025	14:34:11.517	35		151.92
			35	151.92
			35	151.92
11/09/2025	14:34:01.531	575		151.86
			384	151.86
			575	151.86
			191	151.86
11/09/2025	14:33:55.830	500		151.86
			500	151.86
			500	151.86
11/09/2025	14:33:55.747	7		151.86
			7	151.86
			7	151.86
11/09/2025	14:33:27.415	300		151.96
			160	151.96
			140	151.96
			300	151.96
11/09/2025	14:33:27.371	500		151.96
			20	151.96
			500	151.96
			480	151.96
11/09/2025	14:33:27.298	58		152.00
			33	152.00
			58	152.00
			5	152.00
			20	152.00
11/09/2025	14:33:25.387	7		152.02
			7	152.02
			7	152.02
11/09/2025	14:32:43.942	1		152.40
			1	152.40
			1	152.40
11/09/2025	14:32:24.119	500		152.40
			500	152.40
			500	152.40
11/09/2025	14:32:17.436	15		152.28
			10	152.28
			15	152.28
			5	152.28
11/09/2025	14:32:07.712	87		152.38
			87	152.38
			87	152.38
11/09/2025	14:32:04.802	2		152.30
			2	152.30
			2	152.30
11/09/2025	14:32:02.846	49		152.38
			49	152.38
			49	152.38
11/09/2025	14:31:53.153	1		152.28
			1	152.28
			1	152.28
11/09/2025	14:31:25.894	500		152.40
			500	152.40
			500	152.40
11/09/2025	14:31:25.824	500		152.40
			500	152.40
			500	152.40
11/09/2025	14:31:19.672	50		152.48
			50	152.48
			50	152.48
11/09/2025	14:31:19.294	1		152.48
			1	152.48
			1	152.48
11/09/2025	14:30:55.230	500		152.50
			500	152.50
			500	152.50
11/09/2025	14:30:54.765	5		152.48
			5	152.48
			5	152.48
11/09/2025	14:30:43.470	59		152.32
			59	152.32
			9	152.32
			50	152.32
11/09/2025	14:30:09.791	57		152.50
			7	152.50
			57	152.50
			50	152.50
11/09/2025	14:30:08.560	386		152.60
			386	152.60
			386	152.60
11/09/2025	14:30:08.237	27		152.74
			27	152.74
			27	152.74
11/09/2025	14:29:54.028	7		152.86
			7	152.86
			7	152.86
11/09/2025	14:28:59.198	1		152.76
			1	152.76
			1	152.76
11/09/2025	14:28:43.405	1		152.78
			1	152.78
			1	152.78
11/09/2025	14:28:13.939	1		152.76
			1	152.76
			1	152.76
11/09/2025	14:28:08.709	20		152.74
			20	152.74
			20	152.74
11/09/2025	14:27:33.373	1		152.66
			1	152.66
			1	152.66
11/09/2025	14:27:24.040	16		152.66
			16	152.66
			16	152.66
11/09/2025	14:27:20.375	72		152.66
			72	152.66
			72	152.66
11/09/2025	14:27:00.091	5		152.74
			5	152.74
			5	152.74
11/09/2025	14:26:18.850	183		152.80
			183	152.80
			183	152.80
11/09/2025	14:25:46.331	33		152.84
			33	152.84
			33	152.84
11/09/2025	14:25:16.565	50		152.78
			50	152.78
			50	152.78
11/09/2025	14:24:30.588	71		152.78
			71	152.78
			71	152.78
11/09/2025	14:24:22.203	2		152.80
			2	152.80
			2	152.80
11/09/2025	14:24:21.267	6		152.80
			6	152.80
			6	152.80
11/09/2025	14:23:54.329	7		152.92
			7	152.92
			7	152.92
11/09/2025	14:23:31.816	10		152.86
			10	152.86
			10	152.86
11/09/2025	14:23:27.611	14		152.92
			14	152.92
			14	152.92
11/09/2025	14:23:22.295	4		152.90
			4	152.90
			4	152.90
11/09/2025	14:23:13.969	50		152.94
			50	152.94
			50	152.94
11/09/2025	14:23:06.143	3		152.94
			3	152.94
			3	152.94
11/09/2025	14:23:01.931	4		152.94
			4	152.94
			4	152.94
11/09/2025	14:22:59.606	1		152.96
			1	152.96
			1	152.96
11/09/2025	14:22:53.192	4		152.90
			4	152.90
			4	152.90
11/09/2025	14:22:40.375	364		152.90
			364	152.90
			4	152.90
			200	152.90
			150	152.90
			10	152.90
11/09/2025	14:22:29.067	7		152.88
			7	152.88
			7	152.88
11/09/2025	14:21:25.490	21		152.80
			21	152.80
			21	152.80
11/09/2025	14:20:30.899	1		152.78
			1	152.78
			1	152.78
11/09/2025	14:20:29.100	6		152.74
			6	152.74
			6	152.74
11/09/2025	14:20:09.331	25		152.74
			25	152.74
			25	152.74
11/09/2025	14:19:47.032	59		152.78
			59	152.78
			59	152.78
11/09/2025	14:19:46.824	193		152.82
			193	152.82
			193	152.82
11/09/2025	14:19:28.397	30		152.80
			30	152.80
			30	152.80
11/09/2025	14:19:17.282	25		152.82
			25	152.82
			25	152.82
11/09/2025	14:18:47.187	20		152.78
			20	152.78
			20	152.78
11/09/2025	14:18:39.014	17		152.82
			17	152.82
			17	152.82
11/09/2025	14:18:11.301	500		152.80
			500	152.80
			500	152.80
11/09/2025	14:17:50.909	2		152.76
			2	152.76
			2	152.76
11/09/2025	14:17:44.748	37		152.80
			17	152.80
			37	152.80
			20	152.80
11/09/2025	14:17:44.671	17		152.80
			17	152.80
			17	152.80
11/09/2025	14:17:34.808	1		152.84
			1	152.84
			1	152.84
11/09/2025	14:17:20.781	33		152.86
			33	152.86
			33	152.86
11/09/2025	14:17:20.701	61		152.86
			17	152.86
			15	152.86
			61	152.86
			1	152.86
			17	152.86
			11	152.86
11/09/2025	14:17:20.657	9		152.86
			9	152.86
			9	152.86
11/09/2025	14:17:20.544	22		152.86
			22	152.86
			22	152.86
11/09/2025	14:17:03.920	494		152.86
			385	152.86
			195	152.86
			109	152.86
			299	152.86
11/09/2025	14:17:03.812	14		152.86
			14	152.86
			3	152.86
			11	152.86
11/09/2025	14:16:49.915	500		152.86
			500	152.86
			500	152.86
11/09/2025	14:16:41.884	1		152.84
			1	152.84
			1	152.84
11/09/2025	14:16:35.949	40		152.80
			40	152.80
			40	152.80
11/09/2025	14:16:17.707	176		152.74
			176	152.74
			176	152.74
11/09/2025	14:16:06.851	2		152.74
			2	152.74
			2	152.74
11/09/2025	14:15:46.580	40		152.58
			40	152.58
			40	152.58
11/09/2025	14:15:38.095	3		152.64
			3	152.64
			3	152.64
11/09/2025	14:15:29.624	1		152.56
			1	152.56
			1	152.56
11/09/2025	14:15:28.039	1		152.64
			1	152.64
			1	152.64
11/09/2025	14:15:02.285	500		152.60
			500	152.60
			500	152.60
11/09/2025	14:14:57.827	1		152.60
			1	152.60
			1	152.60
11/09/2025	14:14:03.541	12		152.64
			3	152.64
			12	152.64
			9	152.64
11/09/2025	14:13:14.808	10		152.58
			10	152.58
			10	152.58
11/09/2025	14:12:44.360	100		152.62
			100	152.62
			100	152.62
11/09/2025	14:12:37.586	40		152.64
			40	152.64
			40	152.64
11/09/2025	14:12:35.448	5		152.64
			5	152.64
			5	152.64
11/09/2025	14:12:15.718	1		152.66
			1	152.66
			1	152.66
11/09/2025	14:11:55.968	3		152.64
			3	152.64
			3	152.64
11/09/2025	14:11:50.363	1		152.56
			1	152.56
			1	152.56
11/09/2025	14:11:38.925	4		152.64
			4	152.64
			4	152.64
11/09/2025	14:11:20.356	5		152.64
			5	152.64
			5	152.64
11/09/2025	14:10:40.718	30		152.68
			30	152.68
			30	152.68
11/09/2025	14:10:25.439	23		152.62
			23	152.62
			23	152.62
11/09/2025	14:10:20.206	1		152.68
			1	152.68
			1	152.68
11/09/2025	14:10:04.642	3		152.58
			3	152.58
			3	152.58
11/09/2025	14:09:51.774	27		152.60
			27	152.60
			27	152.60
11/09/2025	14:09:49.108	1		152.58
			1	152.58
			1	152.58
11/09/2025	14:09:06.948	1		152.52
			1	152.52
			1	152.52
11/09/2025	14:08:47.627	1		152.50
			1	152.50
			1	152.50
11/09/2025	14:08:38.871	1		152.54
			1	152.54
			1	152.54
11/09/2025	14:08:38.105	385		152.54
			385	152.54
			385	152.54
11/09/2025	14:07:44.009	25		152.56
			25	152.56
			25	152.56
11/09/2025	14:07:24.345	16		152.58
			16	152.58
			16	152.58
11/09/2025	14:07:17.248	1		152.58
			1	152.58
			1	152.58
11/09/2025	14:06:27.206	8		152.56
			8	152.56
			8	152.56
11/09/2025	14:05:46.385	1		152.62
			1	152.62
			1	152.62
11/09/2025	14:05:21.530	19		152.56
			19	152.56
			19	152.56
11/09/2025	14:04:55.668	10		152.62
			10	152.62
			10	152.62
11/09/2025	14:03:32.108	100		152.68
			100	152.68
			100	152.68
11/09/2025	14:03:29.715	200		152.68
			200	152.68
			200	152.68
11/09/2025	14:03:17.938	500		152.66
			500	152.66
			500	152.66
11/09/2025	14:03:09.857	15		152.66
			15	152.66
			15	152.66
11/09/2025	14:03:04.954	7		152.66
			7	152.66
			7	152.66
11/09/2025	14:02:19.537	18		152.62
			13	152.62
			18	152.62
			5	152.62
11/09/2025	14:02:02.469	32		152.58
			32	152.58
			32	152.58
11/09/2025	14:01:36.097	164		152.56
			164	152.56
			164	152.56
11/09/2025	14:01:10.601	4		152.60
			4	152.60
			4	152.60
11/09/2025	14:00:03.232	35		152.64
			35	152.64
			35	152.64
11/09/2025	13:59:27.959	1		152.72
			1	152.72
			1	152.72
11/09/2025	13:59:27.623	1		152.72
			1	152.72
			1	152.72
11/09/2025	13:58:32.040	200		152.68
			100	152.68
			100	152.68
			200	152.68
11/09/2025	13:58:31.847	1		152.68
			1	152.68
			1	152.68
11/09/2025	13:57:59.053	1		152.74
			1	152.74
			1	152.74
11/09/2025	13:57:16.104	10		152.68
			10	152.68
			10	152.68
11/09/2025	13:57:09.433	1		152.68
			1	152.68
			1	152.68
11/09/2025	13:57:06.419	1		152.68
			1	152.68
			1	152.68
11/09/2025	13:57:03.770	20		152.72
			20	152.72
			20	152.72
11/09/2025	13:56:38.907	178		152.68
			178	152.68
			178	152.68
11/09/2025	13:56:28.503	3		152.70
			3	152.70
			3	152.70
11/09/2025	13:56:01.413	1		152.70
			1	152.70
			1	152.70
11/09/2025	13:55:24.626	7		152.70
			7	152.70
			7	152.70
11/09/2025	13:55:20.745	6		152.64
			6	152.64
			6	152.64
11/09/2025	13:55:04.592	10		152.66
			10	152.66
			10	152.66
11/09/2025	13:54:37.476	2		152.64
			2	152.64
			2	152.64
11/09/2025	13:53:17.174	50		152.60
			50	152.60
			50	152.60
11/09/2025	13:53:02.862	7		152.58
			7	152.58
			7	152.58
11/09/2025	13:52:37.610	50		152.60
			50	152.60
			50	152.60
11/09/2025	13:52:24.661	102		152.60
			102	152.60
			102	152.60
11/09/2025	13:52:10.579	6		152.64
			6	152.64
			6	152.64
11/09/2025	13:51:47.438	20		152.66
			20	152.66
			20	152.66
11/09/2025	13:51:28.723	20		152.72
			20	152.72
			20	152.72
11/09/2025	13:51:27.739	500		152.72
			500	152.72
			500	152.72
11/09/2025	13:50:58.679	500		152.72
			500	152.72
			500	152.72
11/09/2025	13:50:58.480	500		152.72
			500	152.72
			500	152.72
11/09/2025	13:50:58.327	500		152.72
			500	152.72
			500	152.72
11/09/2025	13:50:58.143	500		152.72
			500	152.72
			500	152.72
11/09/2025	13:50:31.939	500		152.72
			500	152.72
			500	152.72
11/09/2025	13:49:53.123	15		152.70
			15	152.70
			15	152.70
11/09/2025	13:49:49.772	1		152.68
			1	152.68
			1	152.68
11/09/2025	13:49:05.344	50		152.70
			50	152.70
			50	152.70
11/09/2025	13:48:37.253	50		152.68
			50	152.68
			50	152.68
11/09/2025	13:47:38.868	100		152.74
			100	152.74
			100	152.74
11/09/2025	13:46:35.042	1		152.76
			1	152.76
			1	152.76
11/09/2025	13:46:18.918	6		152.76
			6	152.76
			6	152.76
11/09/2025	13:45:38.297	172		152.76
			172	152.76
			172	152.76
11/09/2025	13:45:37.581	100		152.76
			100	152.76
			100	152.76
11/09/2025	13:45:37.481	1		152.74
			1	152.74
			1	152.74
11/09/2025	13:45:09.508	9		152.76
			9	152.76
			9	152.76
11/09/2025	13:45:06.598	1		152.74
			1	152.74
			1	152.74
11/09/2025	13:45:05.926	2		152.74
			2	152.74
			2	152.74
11/09/2025	13:45:05.583	68		152.72
			68	152.72
			68	152.72
11/09/2025	13:44:42.851	1		152.74
			1	152.74
			1	152.74
11/09/2025	13:44:23.229	13		152.80
			13	152.80
			13	152.80
11/09/2025	13:44:19.936	107		152.82
			107	152.82
			107	152.82
11/09/2025	13:43:53.862	12		152.76
			12	152.76
			12	152.76
11/09/2025	13:43:26.290	9		152.76
			9	152.76
			9	152.76

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: 1 858.00
Ask: 1 858.50
Volume: 50 439
+1.45%

Top 5 Turnover

Realtime Quotes
Last Update:
11/09/2025 @ 15:24:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice