Tradegate Exchange

Nvidia Corp.

2909

2094

118.46

Date	Time	Volume	Order Volume	Price
15/05/2025	11:39:02.912	10		118.46
			10	118.46
			10	118.46
15/05/2025	11:38:49.488	7		118.42
			7	118.42
			7	118.42
15/05/2025	11:38:42.522	10		118.44
			10	118.44
			10	118.44
15/05/2025	11:38:33.032	68		118.44
			68	118.44
			68	118.44
15/05/2025	11:38:19.391	50		118.42
			50	118.42
			50	118.42
15/05/2025	11:38:13.048	100		118.40
			100	118.40
			100	118.40
15/05/2025	11:38:09.834	50		118.42
			50	118.42
			50	118.42
15/05/2025	11:37:51.100	100		118.40
			100	118.40
			100	118.40
15/05/2025	11:37:49.088	20		118.32
			17	118.32
			3	118.32
			20	118.32
15/05/2025	11:37:28.540	213		118.38
			213	118.38
			213	118.38
15/05/2025	11:37:18.280	50		118.30
			50	118.30
			50	118.30
15/05/2025	11:37:05.954	29		118.34
			29	118.34
			29	118.34
15/05/2025	11:37:01.304	16		118.36
			16	118.36
			16	118.36
15/05/2025	11:36:34.875	700		118.26
			700	118.26
			700	118.26
15/05/2025	11:36:17.667	25		118.24
			25	118.24
			25	118.24
15/05/2025	11:36:09.841	136		118.26
			136	118.26
			136	118.26
15/05/2025	11:36:07.804	2		118.22
			2	118.22
			2	118.22
15/05/2025	11:36:07.547	85		118.26
			85	118.26
			85	118.26
15/05/2025	11:35:59.184	44		118.22
			34	118.22
			44	118.22
			10	118.22
15/05/2025	11:35:55.114	1		118.28
			1	118.28
			1	118.28
15/05/2025	11:35:53.585	5		118.28
			5	118.28
			5	118.28
15/05/2025	11:35:52.320	33		118.22
			33	118.22
			33	118.22
15/05/2025	11:35:32.851	1		118.18
			1	118.18
			1	118.18
15/05/2025	11:35:28.432	170		118.20
			10	118.20
			170	118.20
			160	118.20
15/05/2025	11:35:13.249	2		118.26
			2	118.26
			2	118.26
15/05/2025	11:35:11.662	20		118.30
			20	118.30
			20	118.30
15/05/2025	11:35:08.532	100		118.28
			100	118.28
			100	118.28
15/05/2025	11:35:03.457	18		118.36
			18	118.36
			18	118.36
15/05/2025	11:34:51.292	9		118.40
			4	118.40
			9	118.40
			5	118.40
15/05/2025	11:34:28.272	700		118.40
			700	118.40
			700	118.40
15/05/2025	11:34:27.743	25		118.40
			25	118.40
			25	118.40
15/05/2025	11:34:09.195	5		118.38
			5	118.38
			5	118.38
15/05/2025	11:34:00.394	13		118.32
			13	118.32
			13	118.32
15/05/2025	11:33:35.675	1		118.30
			1	118.30
			1	118.30
15/05/2025	11:33:21.279	100		118.38
			100	118.38
			100	118.38
15/05/2025	11:33:11.608	1		118.40
			1	118.40
			1	118.40
15/05/2025	11:33:09.574	50		118.38
			50	118.38
			50	118.38
15/05/2025	11:33:06.111	21		118.38
			21	118.38
			21	118.38
15/05/2025	11:33:02.265	45		118.30
			45	118.30
			45	118.30
15/05/2025	11:32:57.209	2		118.36
			2	118.36
			2	118.36
15/05/2025	11:32:55.703	1		118.30
			1	118.30
			1	118.30
15/05/2025	11:32:54.769	20		118.36
			20	118.36
			20	118.36
15/05/2025	11:32:52.287	162		118.30
			162	118.30
			162	118.30
15/05/2025	11:32:48.105	20		118.30
			20	118.30
			20	118.30
15/05/2025	11:32:45.241	3		118.30
			3	118.30
			3	118.30
15/05/2025	11:32:29.345	14		118.32
			14	118.32
			14	118.32
15/05/2025	11:32:16.732	5		118.40
			5	118.40
			5	118.40
15/05/2025	11:31:55.195	700		118.42
			700	118.42
			700	118.42
15/05/2025	11:31:47.187	4		118.34
			4	118.34
			4	118.34
15/05/2025	11:31:39.024	28		118.42
			28	118.42
			28	118.42
15/05/2025	11:31:36.514	20		118.42
			20	118.42
			20	118.42
15/05/2025	11:31:25.799	40		118.36
			40	118.36
			40	118.36
15/05/2025	11:31:21.936	20		118.32
			20	118.32
			20	118.32
15/05/2025	11:31:16.516	16		118.36
			16	118.36
			16	118.36
15/05/2025	11:31:13.456	25		118.30
			25	118.30
			25	118.30
15/05/2025	11:31:08.629	10		118.36
			10	118.36
			10	118.36
15/05/2025	11:30:39.325	34		118.36
			34	118.36
			34	118.36
15/05/2025	11:30:30.943	453		118.40
			3	118.40
			50	118.40
			400	118.40
			447	118.40
			6	118.40
15/05/2025	11:29:44.297	560		118.36
			500	118.36
			560	118.36
			60	118.36
15/05/2025	11:29:42.975	270		118.40
			270	118.40
			270	118.40
15/05/2025	11:29:40.005	30		118.42
			30	118.42
			30	118.42
15/05/2025	11:29:39.026	31		118.42
			31	118.42
			31	118.42
15/05/2025	11:29:33.401	10		118.42
			10	118.42
			10	118.42
15/05/2025	11:29:33.094	5		118.38
			5	118.38
			5	118.38
15/05/2025	11:29:32.709	4		118.42
			4	118.42
			4	118.42
15/05/2025	11:29:30.684	43		118.44
			43	118.44
			43	118.44
15/05/2025	11:29:25.099	80		118.46
			80	118.46
			80	118.46
15/05/2025	11:29:23.330	1		118.46
			1	118.46
			1	118.46
15/05/2025	11:29:11.049	117		118.44
			117	118.44
			117	118.44
15/05/2025	11:29:09.106	45		118.44
			45	118.44
			45	118.44
15/05/2025	11:29:07.140	2		118.38
			2	118.38
			2	118.38
15/05/2025	11:28:58.362	2		118.40
			2	118.40
			2	118.40
15/05/2025	11:28:57.230	30		118.40
			30	118.40
			30	118.40
15/05/2025	11:28:49.527	50		118.42
			50	118.42
			50	118.42
15/05/2025	11:28:45.433	11		118.42
			11	118.42
			11	118.42
15/05/2025	11:28:45.280	2		118.42
			2	118.42
			2	118.42
15/05/2025	11:28:27.761	85		118.36
			85	118.36
			85	118.36
15/05/2025	11:28:25.386	5		118.40
			5	118.40
			5	118.40
15/05/2025	11:28:23.932	3		118.40
			3	118.40
			3	118.40
15/05/2025	11:28:20.554	2		118.40
			2	118.40
			2	118.40
15/05/2025	11:28:19.682	20		118.40
			20	118.40
			20	118.40
15/05/2025	11:28:00.079	2		118.36
			2	118.36
			2	118.36
15/05/2025	11:27:44.221	25		118.32
			25	118.32
			25	118.32
15/05/2025	11:27:34.746	1		118.34
			1	118.34
			1	118.34
15/05/2025	11:27:32.330	4		118.34
			4	118.34
			4	118.34
15/05/2025	11:27:08.270	20		118.22
			20	118.22
			20	118.22
15/05/2025	11:27:07.629	2		118.16
			2	118.16
			2	118.16
15/05/2025	11:27:05.938	210		118.24
			210	118.24
			210	118.24
15/05/2025	11:27:04.336	10		118.20
			10	118.20
			10	118.20
15/05/2025	11:27:02.518	492		118.20
			492	118.20
			492	118.20
15/05/2025	11:26:52.443	20		118.10
			20	118.10
			20	118.10
15/05/2025	11:26:38.753	5		118.16
			5	118.16
			5	118.16
15/05/2025	11:26:34.773	38		118.08
			38	118.08
			38	118.08
15/05/2025	11:26:33.125	24		118.10
			24	118.10
			24	118.10
15/05/2025	11:26:32.914	19		118.12
			19	118.12
			19	118.12
15/05/2025	11:26:19.373	20		118.06
			20	118.06
			20	118.06
15/05/2025	11:26:18.274	66		118.14
			66	118.14
			66	118.14
15/05/2025	11:26:08.658	2		118.08
			2	118.08
			2	118.08
15/05/2025	11:26:04.478	20		118.10
			20	118.10
			20	118.10
15/05/2025	11:25:59.806	12		118.08
			12	118.08
			12	118.08
15/05/2025	11:25:54.259	492		118.10
			492	118.10
			492	118.10
15/05/2025	11:25:53.609	33		118.12
			33	118.12
			33	118.12
15/05/2025	11:25:52.857	30		118.04
			30	118.04
			30	118.04
15/05/2025	11:25:50.949	30		118.12
			30	118.12
			30	118.12
15/05/2025	11:25:48.876	10		118.06
			10	118.06
			10	118.06
15/05/2025	11:25:34.543	17		118.18
			17	118.18
			17	118.18
15/05/2025	11:25:14.421	700		118.18
			700	118.18
			700	118.18
15/05/2025	11:25:13.898	100		118.20
			100	118.20
			100	118.20
15/05/2025	11:24:54.445	4		118.14
			4	118.14
			4	118.14
15/05/2025	11:24:50.011	5		118.18
			5	118.18
			5	118.18
15/05/2025	11:24:45.092	3		118.14
			3	118.14
			3	118.14
15/05/2025	11:24:36.097	100		118.16
			100	118.16
			100	118.16
15/05/2025	11:24:35.618	127		118.22
			127	118.22
			127	118.22
15/05/2025	11:24:31.049	1		118.26
			1	118.26
			1	118.26
15/05/2025	11:24:30.949	100		118.20
			50	118.20
			100	118.20
			50	118.20
15/05/2025	11:24:01.935	300		118.26
			300	118.26
			300	118.26
15/05/2025	11:24:01.813	440		118.26
			420	118.26
			20	118.26
			440	118.26
15/05/2025	11:24:00.119	45		118.16
			45	118.16
			45	118.16
15/05/2025	11:23:28.095	1		118.16
			1	118.16
			1	118.16
15/05/2025	11:23:18.295	1		118.18
			1	118.18
			1	118.18
15/05/2025	11:23:15.447	492		118.16
			492	118.16
			492	118.16
15/05/2025	11:23:12.688	100		118.14
			100	118.14
			100	118.14
15/05/2025	11:23:05.176	59		118.14
			59	118.14
			59	118.14
15/05/2025	11:22:51.532	50		118.04
			50	118.04
			50	118.04
15/05/2025	11:22:50.514	1		118.10
			1	118.10
			1	118.10
15/05/2025	11:22:30.787	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:22:26.652	330		118.10
			330	118.10
			330	118.10
15/05/2025	11:22:26.557	1		118.10
			1	118.10
			1	118.10
15/05/2025	11:21:51.859	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:21:39.493	75		118.12
			75	118.12
			75	118.12
15/05/2025	11:21:30.568	1		118.12
			1	118.12
			1	118.12
15/05/2025	11:21:26.110	40		118.12
			40	118.12
			40	118.12
15/05/2025	11:21:20.430	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:21:15.455	55		118.10
			55	118.10
			55	118.10
15/05/2025	11:20:54.892	100		118.12
			100	118.12
			100	118.12
15/05/2025	11:20:49.271	150		118.12
			150	118.12
			150	118.12
15/05/2025	11:20:47.823	2		118.18
			2	118.18
			2	118.18
15/05/2025	11:20:40.675	30		118.18
			30	118.18
			30	118.18
15/05/2025	11:20:28.152	10		118.12
			10	118.12
			10	118.12
15/05/2025	11:20:22.438	1 117		118.02
			1	118.02
			239	118.02
			877	118.02
			1 117	118.02
15/05/2025	11:20:15.549	700		118.04
			700	118.04
			700	118.04
15/05/2025	11:20:11.683	15		118.04
			15	118.04
			15	118.04
15/05/2025	11:20:06.725	50		118.04
			50	118.04
			50	118.04
15/05/2025	11:20:01.897	15		118.12
			15	118.12
			15	118.12
15/05/2025	11:20:01.365	100		118.08
			100	118.08
			100	118.08
15/05/2025	11:19:56.196	492		118.12
			492	118.12
			492	118.12
15/05/2025	11:19:50.750	84		118.12
			84	118.12
			84	118.12
15/05/2025	11:19:48.872	15		118.08
			15	118.08
			15	118.08
15/05/2025	11:19:30.437	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:19:25.933	10		118.10
			10	118.10
			10	118.10
15/05/2025	11:19:19.243	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:18:49.725	30		118.00
			30	118.00
			30	118.00
15/05/2025	11:18:46.750	2		117.98
			2	117.98
			2	117.98
15/05/2025	11:18:44.350	115		118.06
			115	118.06
			115	118.06
15/05/2025	11:18:38.424	3		117.98
			3	117.98
			3	117.98
15/05/2025	11:18:29.897	30		118.04
			30	118.04
			30	118.04
15/05/2025	11:18:27.158	1		117.98
			1	117.98
			1	117.98
15/05/2025	11:18:26.934	5		118.04
			5	118.04
			5	118.04
15/05/2025	11:18:25.065	100		118.04
			100	118.04
			100	118.04
15/05/2025	11:18:19.579	25		118.06
			25	118.06
			25	118.06
15/05/2025	11:18:14.927	4		118.00
			4	118.00
			4	118.00
15/05/2025	11:18:13.259	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:18:09.539	2		118.08
			2	118.08
			2	118.08
15/05/2025	11:18:06.466	20		117.98
			20	117.98
			20	117.98
15/05/2025	11:18:00.610	47		118.04
			47	118.04
			47	118.04
15/05/2025	11:17:50.525	1		118.02
			1	118.02
			1	118.02
15/05/2025	11:17:46.279	211		117.98
			211	117.98
			161	117.98
			50	117.98
15/05/2025	11:17:30.230	137		118.10
			137	118.10
			137	118.10
15/05/2025	11:17:26.506	150		118.02
			150	118.02
			150	118.02
15/05/2025	11:17:22.842	10		118.08
			10	118.08
			10	118.08
15/05/2025	11:17:22.034	4		118.06
			4	118.06
			4	118.06
15/05/2025	11:17:10.219	25		118.02
			25	118.02
			25	118.02
15/05/2025	11:16:55.057	91		118.04
			91	118.04
			91	118.04
15/05/2025	11:16:47.804	1		118.06
			1	118.06
			1	118.06
15/05/2025	11:16:45.124	15		118.08
			15	118.08
			15	118.08
15/05/2025	11:16:44.638	19		118.02
			19	118.02
			19	118.02
15/05/2025	11:16:42.152	39		118.08
			39	118.08
			39	118.08
15/05/2025	11:16:32.659	10		118.00
			10	118.00
			10	118.00
15/05/2025	11:16:30.699	11		118.06
			11	118.06
			11	118.06
15/05/2025	11:16:19.597	100		117.98
			100	117.98
			100	117.98
15/05/2025	11:16:13.026	1		117.96
			1	117.96
			1	117.96
15/05/2025	11:16:12.872	1 000		118.02
			550	118.02
			340	118.02
			10	118.02
			100	118.02
			1 000	118.02
15/05/2025	11:15:49.790	40		117.94
			40	117.94
			40	117.94
15/05/2025	11:15:45.242	5		117.92
			5	117.92
			5	117.92
15/05/2025	11:15:44.217	22		117.90
			22	117.90
			22	117.90
15/05/2025	11:15:42.653	4		117.94
			4	117.94
			4	117.94
15/05/2025	11:15:42.397	10		117.96
			10	117.96
			10	117.96
15/05/2025	11:15:40.984	9		117.96
			9	117.96
			9	117.96
15/05/2025	11:15:34.445	300		117.88
			300	117.88
			300	117.88
15/05/2025	11:15:20.840	162		117.86
			162	117.86
			162	117.86
15/05/2025	11:15:19.939	9		117.90
			9	117.90
			9	117.90
15/05/2025	11:15:10.497	35		117.88
			35	117.88
			35	117.88
15/05/2025	11:14:55.659	100		117.94
			100	117.94
			100	117.94
15/05/2025	11:14:44.307	13		117.88
			13	117.88
			13	117.88
15/05/2025	11:14:43.192	100		117.92
			100	117.92
			100	117.92
15/05/2025	11:14:37.428	4		117.88
			4	117.88
			4	117.88
15/05/2025	11:14:33.746	50		117.88
			50	117.88
			50	117.88
15/05/2025	11:14:11.112	150		117.96
			150	117.96
			150	117.96
15/05/2025	11:14:02.332	6		117.96
			6	117.96
			6	117.96
15/05/2025	11:13:58.746	500		117.96
			500	117.96
			500	117.96
15/05/2025	11:13:50.123	10		117.88
			10	117.88
			10	117.88
15/05/2025	11:13:46.176	45		117.94
			45	117.94
			45	117.94
15/05/2025	11:13:32.885	10		117.86
			10	117.86
			10	117.86
15/05/2025	11:13:26.087	5		117.86
			5	117.86
			5	117.86
15/05/2025	11:13:09.378	1		117.96
			1	117.96
			1	117.96
15/05/2025	11:13:03.078	108		117.94
			108	117.94
			108	117.94
15/05/2025	11:12:55.295	85		117.98
			85	117.98
			85	117.98
15/05/2025	11:12:54.547	33		117.90
			33	117.90
			33	117.90
15/05/2025	11:12:50.796	300		117.98
			300	117.98
			300	117.98
15/05/2025	11:12:45.420	700		117.98
			700	117.98
			700	117.98
15/05/2025	11:12:36.452	40		118.00
			40	118.00
			40	118.00
15/05/2025	11:12:34.773	50		117.94
			50	117.94
			50	117.94
15/05/2025	11:12:24.870	100		117.96
			100	117.96
			100	117.96
15/05/2025	11:12:24.704	700		117.96
			700	117.96
			700	117.96
15/05/2025	11:12:23.832	296		117.94
			296	117.94
			296	117.94
15/05/2025	11:12:23.296	1		117.90
			1	117.90
			1	117.90
15/05/2025	11:12:22.593	20		117.94
			20	117.94
			20	117.94
15/05/2025	11:12:00.620	26		117.82
			26	117.82
			26	117.82
15/05/2025	11:11:52.332	4		117.80
			4	117.80
			4	117.80
15/05/2025	11:11:46.986	700		117.80
			700	117.80
			700	117.80
15/05/2025	11:11:42.335	2		117.82
			2	117.82
			2	117.82
15/05/2025	11:11:39.888	200		117.84
			200	117.84
			200	117.84
15/05/2025	11:11:36.768	30		117.86
			30	117.86
			30	117.86
15/05/2025	11:11:16.551	17		117.80
			17	117.80
			17	117.80
15/05/2025	11:11:14.238	220		117.80
			220	117.80
			200	117.80
			20	117.80
15/05/2025	11:11:08.594	150		117.86
			50	117.86
			100	117.86
			150	117.86
15/05/2025	11:11:01.692	700		117.86
			700	117.86
			700	117.86
15/05/2025	11:10:49.132	32		117.86
			32	117.86
			32	117.86
15/05/2025	11:10:46.639	5		117.88
			5	117.88
			5	117.88
15/05/2025	11:10:42.375	16		117.86
			16	117.86
			16	117.86
15/05/2025	11:10:38.168	7		117.86
			7	117.86
			7	117.86
15/05/2025	11:10:32.448	2		117.86
			2	117.86
			2	117.86
15/05/2025	11:10:30.730	13		117.86
			13	117.86
			13	117.86
15/05/2025	11:10:19.201	23		117.88
			23	117.88
			23	117.88
15/05/2025	11:10:18.672	25		117.88
			25	117.88
			25	117.88
15/05/2025	11:10:14.980	169		117.94
			169	117.94
			169	117.94
15/05/2025	11:10:00.236	5		117.90
			5	117.90
			5	117.90
15/05/2025	11:09:59.723	10		117.90
			10	117.90
			10	117.90
15/05/2025	11:09:48.079	74		117.92
			74	117.92
			74	117.92
15/05/2025	11:09:45.832	1		117.94
			1	117.94
			1	117.94
15/05/2025	11:09:26.817	2		117.94
			2	117.94
			2	117.94
15/05/2025	11:09:13.193	25		117.94
			25	117.94
			25	117.94
15/05/2025	11:09:12.053	4		118.00
			4	118.00
			4	118.00
15/05/2025	11:09:11.514	3		118.00
			3	118.00
			3	118.00
15/05/2025	11:09:11.011	178		117.94
			178	117.94
			178	117.94
15/05/2025	11:09:10.612	5		118.00
			5	118.00
			5	118.00
15/05/2025	11:08:55.708	6		117.92
			6	117.92
			6	117.92
15/05/2025	11:08:50.634	60		117.88
			60	117.88
			60	117.88
15/05/2025	11:08:50.486	1		117.96
			1	117.96
			1	117.96
15/05/2025	11:08:40.483	12		118.04
			12	118.04
			12	118.04
15/05/2025	11:08:32.159	1		117.98
			1	117.98
			1	117.98
15/05/2025	11:08:30.653	83		117.98
			83	117.98
			83	117.98
15/05/2025	11:08:23.259	10		118.00
			10	118.00
			10	118.00
15/05/2025	11:08:13.747	8		117.96
			8	117.96
			8	117.96
15/05/2025	11:08:07.723	80		117.84
			80	117.84
			80	117.84
15/05/2025	11:08:06.547	62		117.82
			62	117.82
			62	117.82
15/05/2025	11:08:02.877	10		117.84
			10	117.84
			10	117.84
15/05/2025	11:08:01.245	1		117.84
			1	117.84
			1	117.84
15/05/2025	11:07:59.630	5		117.82
			5	117.82
			5	117.82
15/05/2025	11:07:56.249	50		117.86
			50	117.86
			50	117.86
15/05/2025	11:07:48.265	1		117.90
			1	117.90
			1	117.90
15/05/2025	11:07:25.164	19		117.76
			19	117.76
			19	117.76
15/05/2025	11:07:20.218	170		117.82
			170	117.82
			170	117.82
15/05/2025	11:07:12.711	125		117.92
			125	117.92
			125	117.92
15/05/2025	11:07:10.847	12		117.90
			12	117.90
			12	117.90
15/05/2025	11:07:01.475	10		117.80
			10	117.80
			10	117.80
15/05/2025	11:07:01.157	1		117.80
			1	117.80
			1	117.80
15/05/2025	11:06:59.922	100		117.70
			100	117.70
			100	117.70
15/05/2025	11:06:58.826	114		117.76
			114	117.76
			114	117.76
15/05/2025	11:06:52.803	1		117.72
			1	117.72
			1	117.72
15/05/2025	11:06:48.710	20		117.70
			20	117.70
			20	117.70
15/05/2025	11:06:41.732	3		117.64
			3	117.64
			3	117.64
15/05/2025	11:06:35.734	20		117.68
			20	117.68
			20	117.68
15/05/2025	11:06:33.691	20		117.72
			20	117.72
			20	117.72
15/05/2025	11:06:30.766	350		117.64
			200	117.64
			50	117.64
			100	117.64
			350	117.64
15/05/2025	11:06:30.614	90		117.64
			90	117.64
			90	117.64
15/05/2025	11:06:30.513	127		117.70
			127	117.70
			127	117.70
15/05/2025	11:06:27.783	25		117.72
			25	117.72
			25	117.72
15/05/2025	11:06:26.674	250		117.76
			250	117.76
			250	117.76
15/05/2025	11:06:18.676	600		117.74
			600	117.74
			13	117.74
			577	117.74
			10	117.74
15/05/2025	11:06:17.522	25		117.76
			25	117.76
			25	117.76
15/05/2025	11:06:14.985	100		117.78
			100	117.78
			100	117.78
15/05/2025	11:06:10.894	670		117.76
			670	117.76
			670	117.76
15/05/2025	11:06:09.255	80		117.76
			80	117.76
			80	117.76
15/05/2025	11:06:09.117	115		117.80
			15	117.80
			115	117.80
			100	117.80
15/05/2025	11:06:06.856	50		117.82
			50	117.82
			50	117.82
15/05/2025	11:06:02.568	100		117.82
			100	117.82
			100	117.82
15/05/2025	11:05:59.909	10		117.82
			10	117.82
			10	117.82
15/05/2025	11:05:53.864	2		117.90
			2	117.90
			2	117.90
15/05/2025	11:05:51.277	1		117.90
			1	117.90
			1	117.90
15/05/2025	11:05:38.314	700		117.88
			700	117.88
			700	117.88
15/05/2025	11:05:34.726	90		117.86
			90	117.86
			90	117.86
15/05/2025	11:05:31.689	700		117.86
			700	117.86
			700	117.86
15/05/2025	11:05:22.279	2		117.86
			2	117.86
			2	117.86
15/05/2025	11:05:06.511	90		117.98
			90	117.98
			90	117.98
15/05/2025	11:05:05.969	33		117.92
			33	117.92
			33	117.92
15/05/2025	11:05:05.864	7		117.92
			7	117.92
			7	117.92
15/05/2025	11:05:04.823	5		117.96
			5	117.96
			5	117.96
15/05/2025	11:05:03.305	10		117.98
			10	117.98
			10	117.98
15/05/2025	11:04:51.839	74		118.00
			74	118.00
			74	118.00
15/05/2025	11:04:48.791	700		118.00
			42	118.00
			700	118.00
			240	118.00
			418	118.00
15/05/2025	11:04:42.460	400		118.02
			400	118.02
			400	118.02
15/05/2025	11:04:38.038	400		118.02
			400	118.02
			400	118.02
15/05/2025	11:04:30.777	10		118.04
			10	118.04
			10	118.04
15/05/2025	11:04:23.662	96		118.10
			96	118.10
			96	118.10
15/05/2025	11:03:59.543	40		118.08
			40	118.08
			40	118.08
15/05/2025	11:03:52.873	1		118.12
			1	118.12
			1	118.12
15/05/2025	11:03:36.414	155		118.18
			155	118.18
			155	118.18
15/05/2025	11:03:34.424	100		118.18
			100	118.18
			100	118.18
15/05/2025	11:03:24.256	50		118.14
			50	118.14
			50	118.14
15/05/2025	11:03:19.302	30		118.20
			30	118.20
			30	118.20
15/05/2025	11:03:18.133	7		118.14
			7	118.14
			7	118.14
15/05/2025	11:03:16.597	40		118.12
			40	118.12
			40	118.12
15/05/2025	11:03:13.250	1		118.20
			1	118.20
			1	118.20
15/05/2025	11:03:12.552	36		118.20
			36	118.20
			36	118.20
15/05/2025	11:03:08.168	200		118.08
			200	118.08
			200	118.08
15/05/2025	11:03:00.305	1		118.08
			1	118.08
			1	118.08
15/05/2025	11:02:55.311	40		118.12
			40	118.12
			40	118.12
15/05/2025	11:02:39.031	15		118.18
			15	118.18
			15	118.18
15/05/2025	11:02:35.550	212		118.22
			212	118.22
			40	118.22
			172	118.22
15/05/2025	11:02:25.358	11		118.14
			11	118.14
			11	118.14
15/05/2025	11:02:07.774	511		118.10
			20	118.10
			491	118.10
			511	118.10
15/05/2025	11:02:02.041	76		118.08
			76	118.08
			76	118.08
15/05/2025	11:02:01.505	27		118.04
			27	118.04
			27	118.04
15/05/2025	11:01:32.076	8		118.06
			8	118.06
			8	118.06

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: 1 660.00
Ask: 1 660.50
Volume: 47 698
+3.88%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:39:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice