Tradegate Exchange

Nvidia Corp.

5014

4067

119.46

Date	Time	Volume	Order Volume	Price
15/05/2025	17:07:11.688	16		119.46
			16	119.46
			16	119.46
15/05/2025	17:07:03.176	9		119.50
			9	119.50
			9	119.50
15/05/2025	17:06:32.886	1		119.60
			1	119.60
			1	119.60
15/05/2025	17:06:31.121	200		119.62
			200	119.62
			200	119.62
15/05/2025	17:06:23.932	1		119.60
			1	119.60
			1	119.60
15/05/2025	17:06:21.389	1		119.66
			1	119.66
			1	119.66
15/05/2025	17:05:12.598	3		119.60
			3	119.60
			3	119.60
15/05/2025	17:04:45.725	9		119.58
			9	119.58
			9	119.58
15/05/2025	17:04:40.688	20		119.62
			20	119.62
			20	119.62
15/05/2025	17:04:36.497	10		119.68
			10	119.68
			10	119.68
15/05/2025	17:03:58.812	123		119.60
			123	119.60
			123	119.60
15/05/2025	17:03:55.712	3		119.56
			3	119.56
			3	119.56
15/05/2025	17:03:42.092	700		119.60
			700	119.60
			700	119.60
15/05/2025	17:03:38.708	1		119.58
			1	119.58
			1	119.58
15/05/2025	17:03:13.650	400		119.50
			400	119.50
			400	119.50
15/05/2025	17:03:13.514	1 000		119.50
			1 000	119.50
			1 000	119.50
15/05/2025	17:02:56.228	1		119.44
			1	119.44
			1	119.44
15/05/2025	17:02:23.973	8		119.38
			8	119.38
			8	119.38
15/05/2025	17:02:20.684	270		119.36
			270	119.36
			270	119.36
15/05/2025	17:02:17.710	100		119.40
			100	119.40
			100	119.40
15/05/2025	17:01:53.032	2		119.42
			2	119.42
			2	119.42
15/05/2025	17:01:41.337	42		119.46
			42	119.46
			42	119.46
15/05/2025	17:01:27.655	100		119.44
			100	119.44
			100	119.44
15/05/2025	17:01:21.829	15		119.38
			15	119.38
			15	119.38
15/05/2025	17:00:51.288	10		119.40
			10	119.40
			10	119.40
15/05/2025	17:00:32.464	11		119.32
			11	119.32
			11	119.32
15/05/2025	17:00:25.850	70		119.28
			70	119.28
			70	119.28
15/05/2025	17:00:20.726	200		119.34
			200	119.34
			200	119.34
15/05/2025	17:00:15.772	1 000		119.30
			1 000	119.30
			1 000	119.30
15/05/2025	17:00:08.602	1		119.34
			1	119.34
			1	119.34
15/05/2025	17:00:06.071	100		119.34
			100	119.34
			100	119.34
15/05/2025	17:00:00.603	1		119.36
			1	119.36
			1	119.36
15/05/2025	16:59:55.057	3		119.36
			3	119.36
			3	119.36
15/05/2025	16:59:51.632	1		119.40
			1	119.40
			1	119.40
15/05/2025	16:59:45.182	1		119.40
			1	119.40
			1	119.40
15/05/2025	16:59:40.652	1		119.38
			1	119.38
			1	119.38
15/05/2025	16:59:37.631	1		119.36
			1	119.36
			1	119.36
15/05/2025	16:59:16.502	17		119.38
			17	119.38
			17	119.38
15/05/2025	16:59:00.529	612		119.38
			612	119.38
			612	119.38
15/05/2025	16:58:32.601	25		119.36
			25	119.36
			25	119.36
15/05/2025	16:58:17.704	9		119.28
			9	119.28
			9	119.28
15/05/2025	16:57:56.011	100		119.24
			100	119.24
			100	119.24
15/05/2025	16:57:46.318	13		119.14
			13	119.14
			13	119.14
15/05/2025	16:57:37.667	92		119.20
			92	119.20
			92	119.20
15/05/2025	16:57:37.285	612		119.20
			612	119.20
			612	119.20
15/05/2025	16:57:16.472	10		119.32
			10	119.32
			10	119.32
15/05/2025	16:57:11.176	10		119.26
			10	119.26
			10	119.26
15/05/2025	16:57:06.304	1		119.36
			1	119.36
			1	119.36
15/05/2025	16:57:06.036	40		119.34
			40	119.34
			40	119.34
15/05/2025	16:57:03.872	56		119.36
			56	119.36
			56	119.36
15/05/2025	16:56:49.592	100		119.34
			100	119.34
			100	119.34
15/05/2025	16:56:46.596	33		119.32
			33	119.32
			33	119.32
15/05/2025	16:56:37.904	15		119.38
			15	119.38
			15	119.38
15/05/2025	16:56:22.639	63		119.42
			63	119.42
			63	119.42
15/05/2025	16:55:36.339	9		119.44
			9	119.44
			9	119.44
15/05/2025	16:54:38.092	42		119.58
			42	119.58
			42	119.58
15/05/2025	16:54:21.397	7		119.52
			7	119.52
			7	119.52
15/05/2025	16:54:03.031	350		119.50
			350	119.50
			350	119.50
15/05/2025	16:53:54.232	12		119.42
			12	119.42
			12	119.42
15/05/2025	16:53:43.293	400		119.48
			400	119.48
			400	119.48
15/05/2025	16:53:40.538	68		119.38
			68	119.38
			68	119.38
15/05/2025	16:53:35.354	1		119.44
			1	119.44
			1	119.44
15/05/2025	16:53:07.102	7		119.42
			7	119.42
			7	119.42
15/05/2025	16:53:00.990	1		119.46
			1	119.46
			1	119.46
15/05/2025	16:52:53.548	711		119.44
			100	119.44
			711	119.44
			611	119.44
15/05/2025	16:52:33.877	1		119.34
			1	119.34
			1	119.34
15/05/2025	16:52:33.385	118		119.30
			118	119.30
			118	119.30
15/05/2025	16:52:18.061	1		119.42
			1	119.42
			1	119.42
15/05/2025	16:52:08.406	8		119.40
			8	119.40
			8	119.40
15/05/2025	16:51:43.346	5		119.36
			5	119.36
			5	119.36
15/05/2025	16:51:35.798	1		119.36
			1	119.36
			1	119.36
15/05/2025	16:51:34.052	4		119.34
			4	119.34
			4	119.34
15/05/2025	16:51:30.643	60		119.34
			60	119.34
			60	119.34
15/05/2025	16:51:16.973	10		119.26
			10	119.26
			10	119.26
15/05/2025	16:51:13.886	19		119.32
			19	119.32
			19	119.32
15/05/2025	16:51:06.114	300		119.30
			300	119.30
			300	119.30
15/05/2025	16:51:04.003	100		119.26
			100	119.26
			100	119.26
15/05/2025	16:50:46.249	10		119.16
			10	119.16
			10	119.16
15/05/2025	16:50:33.593	1		119.12
			1	119.12
			1	119.12
15/05/2025	16:50:11.344	1		119.24
			1	119.24
			1	119.24
15/05/2025	16:50:09.613	20		119.24
			20	119.24
			20	119.24
15/05/2025	16:49:48.436	1		119.24
			1	119.24
			1	119.24
15/05/2025	16:49:41.666	4		119.26
			4	119.26
			4	119.26
15/05/2025	16:49:39.899	8		119.30
			8	119.30
			8	119.30
15/05/2025	16:49:36.632	100		119.24
			100	119.24
			100	119.24
15/05/2025	16:49:30.931	84		119.26
			84	119.26
			84	119.26
15/05/2025	16:49:28.982	189		119.28
			189	119.28
			189	119.28
15/05/2025	16:49:19.938	220		119.28
			220	119.28
			220	119.28
15/05/2025	16:49:07.442	23		119.40
			23	119.40
			23	119.40
15/05/2025	16:49:03.307	1		119.34
			1	119.34
			1	119.34
15/05/2025	16:48:58.969	100		119.34
			100	119.34
			100	119.34
15/05/2025	16:48:54.092	76		119.34
			76	119.34
			76	119.34
15/05/2025	16:48:53.684	20		119.36
			20	119.36
			20	119.36
15/05/2025	16:48:52.036	9		119.38
			9	119.38
			9	119.38
15/05/2025	16:48:45.497	4		119.34
			4	119.34
			4	119.34
15/05/2025	16:48:44.188	1		119.32
			1	119.32
			1	119.32
15/05/2025	16:48:43.788	1		119.38
			1	119.38
			1	119.38
15/05/2025	16:48:22.790	65		119.32
			65	119.32
			65	119.32
15/05/2025	16:48:00.110	1		119.34
			1	119.34
			1	119.34
15/05/2025	16:47:49.944	1		119.32
			1	119.32
			1	119.32
15/05/2025	16:47:45.203	1		119.38
			1	119.38
			1	119.38
15/05/2025	16:47:39.139	165		119.32
			165	119.32
			165	119.32
15/05/2025	16:47:16.932	1		119.32
			1	119.32
			1	119.32
15/05/2025	16:47:09.897	40		119.30
			40	119.30
			40	119.30
15/05/2025	16:47:05.316	300		119.26
			300	119.26
			300	119.26
15/05/2025	16:46:52.193	30		119.32
			30	119.32
			30	119.32
15/05/2025	16:46:43.320	1		119.24
			1	119.24
			1	119.24
15/05/2025	16:46:35.504	100		119.20
			100	119.20
			100	119.20
15/05/2025	16:46:20.471	14		119.22
			14	119.22
			14	119.22
15/05/2025	16:46:16.641	2		119.22
			2	119.22
			2	119.22
15/05/2025	16:46:12.815	4		119.26
			4	119.26
			4	119.26
15/05/2025	16:45:49.275	1		119.10
			1	119.10
			1	119.10
15/05/2025	16:45:38.363	50		119.18
			50	119.18
			50	119.18
15/05/2025	16:45:34.864	85		119.20
			85	119.20
			85	119.20
15/05/2025	16:45:29.239	3		119.14
			3	119.14
			3	119.14
15/05/2025	16:45:23.284	8		119.14
			8	119.14
			8	119.14
15/05/2025	16:45:20.409	1		119.16
			1	119.16
			1	119.16
15/05/2025	16:45:12.547	7		119.12
			7	119.12
			7	119.12
15/05/2025	16:45:01.315	21		119.14
			21	119.14
			21	119.14
15/05/2025	16:44:50.272	30		119.16
			30	119.16
			30	119.16
15/05/2025	16:44:06.649	1		119.28
			1	119.28
			1	119.28
15/05/2025	16:44:02.019	17		119.22
			17	119.22
			17	119.22
15/05/2025	16:43:52.002	1 000		119.26
			1 000	119.26
			1 000	119.26
15/05/2025	16:43:42.884	6		119.28
			6	119.28
			6	119.28
15/05/2025	16:43:42.583	62		119.28
			62	119.28
			62	119.28
15/05/2025	16:43:33.559	1		119.28
			1	119.28
			1	119.28
15/05/2025	16:43:31.752	1		119.22
			1	119.22
			1	119.22
15/05/2025	16:43:19.588	11		119.16
			11	119.16
			11	119.16
15/05/2025	16:43:09.041	17		119.24
			17	119.24
			17	119.24
15/05/2025	16:43:08.314	40		119.24
			40	119.24
			40	119.24
15/05/2025	16:43:01.765	3		119.16
			3	119.16
			3	119.16
15/05/2025	16:42:45.478	12		119.10
			12	119.10
			12	119.10
15/05/2025	16:42:33.095	525		119.08
			525	119.08
			525	119.08
15/05/2025	16:42:30.855	40		119.02
			40	119.02
			40	119.02
15/05/2025	16:42:20.892	1		119.04
			1	119.04
			1	119.04
15/05/2025	16:42:17.972	31		119.04
			31	119.04
			31	119.04
15/05/2025	16:41:37.697	47		119.02
			47	119.02
			47	119.02
15/05/2025	16:41:12.605	60		119.08
			60	119.08
			60	119.08
15/05/2025	16:41:05.044	10		119.00
			10	119.00
			10	119.00
15/05/2025	16:40:34.390	16		118.84
			16	118.84
			16	118.84
15/05/2025	16:40:29.952	40		118.86
			40	118.86
			40	118.86
15/05/2025	16:40:28.259	15		118.88
			15	118.88
			15	118.88
15/05/2025	16:40:28.180	3		118.88
			3	118.88
			3	118.88
15/05/2025	16:40:13.773	6		118.86
			6	118.86
			6	118.86
15/05/2025	16:40:12.816	10		118.86
			10	118.86
			10	118.86
15/05/2025	16:40:11.576	80		118.90
			80	118.90
			80	118.90
15/05/2025	16:39:58.427	40		118.86
			40	118.86
			40	118.86
15/05/2025	16:39:56.433	90		118.86
			90	118.86
			90	118.86
15/05/2025	16:39:50.993	40		118.94
			40	118.94
			40	118.94
15/05/2025	16:39:28.082	30		118.86
			30	118.86
			30	118.86
15/05/2025	16:39:24.077	9		118.92
			9	118.92
			9	118.92
15/05/2025	16:39:05.898	28		118.86
			28	118.86
			28	118.86
15/05/2025	16:39:05.825	13		118.86
			13	118.86
			13	118.86
15/05/2025	16:39:00.256	115		118.84
			115	118.84
			115	118.84
15/05/2025	16:38:41.434	1 000		118.82
			1 000	118.82
			1 000	118.82
15/05/2025	16:38:35.424	5		118.78
			5	118.78
			5	118.78
15/05/2025	16:38:26.538	10		118.82
			10	118.82
			10	118.82
15/05/2025	16:38:20.185	300		118.84
			300	118.84
			300	118.84
15/05/2025	16:38:15.033	8		118.86
			8	118.86
			8	118.86
15/05/2025	16:38:12.239	28		118.86
			28	118.86
			28	118.86
15/05/2025	16:38:09.750	20		118.82
			20	118.82
			20	118.82
15/05/2025	16:38:06.185	6		118.92
			6	118.92
			6	118.92
15/05/2025	16:37:54.618	3		118.86
			3	118.86
			3	118.86
15/05/2025	16:37:42.940	2		118.88
			2	118.88
			2	118.88
15/05/2025	16:37:41.528	1		118.92
			1	118.92
			1	118.92
15/05/2025	16:37:08.826	1		118.96
			1	118.96
			1	118.96
15/05/2025	16:37:08.026	16		119.02
			16	119.02
			16	119.02
15/05/2025	16:36:44.074	3		119.08
			3	119.08
			3	119.08
15/05/2025	16:36:34.521	17		119.12
			17	119.12
			17	119.12
15/05/2025	16:36:30.395	1		119.06
			1	119.06
			1	119.06
15/05/2025	16:36:30.145	466		119.00
			466	119.00
			466	119.00
15/05/2025	16:36:28.814	3		118.98
			3	118.98
			3	118.98
15/05/2025	16:36:20.044	19		118.96
			19	118.96
			19	118.96
15/05/2025	16:36:12.571	530		119.00
			525	119.00
			530	119.00
			5	119.00
15/05/2025	16:36:07.399	2		119.06
			2	119.06
			2	119.06
15/05/2025	16:36:07.231	2		119.06
			2	119.06
			2	119.06
15/05/2025	16:36:05.547	34		118.98
			34	118.98
			34	118.98
15/05/2025	16:36:01.980	29		118.96
			29	118.96
			29	118.96
15/05/2025	16:35:59.706	15		119.00
			15	119.00
			15	119.00
15/05/2025	16:35:39.408	629		119.04
			629	119.04
			629	119.04
15/05/2025	16:35:23.451	75		119.00
			75	119.00
			75	119.00
15/05/2025	16:35:21.474	10		119.00
			10	119.00
			10	119.00
15/05/2025	16:35:18.418	80		119.02
			80	119.02
			80	119.02
15/05/2025	16:35:15.874	5		118.96
			5	118.96
			2	118.96
			3	118.96
15/05/2025	16:34:59.053	305		119.02
			305	119.02
			305	119.02
15/05/2025	16:34:54.360	100		119.00
			50	119.00
			50	119.00
			100	119.00
15/05/2025	16:34:42.235	30		119.06
			30	119.06
			30	119.06
15/05/2025	16:34:38.522	8		119.14
			8	119.14
			8	119.14
15/05/2025	16:34:01.681	76		119.08
			76	119.08
			76	119.08
15/05/2025	16:33:56.364	1		119.02
			1	119.02
			1	119.02
15/05/2025	16:33:53.663	2		119.04
			2	119.04
			2	119.04
15/05/2025	16:33:49.483	72		119.04
			72	119.04
			72	119.04
15/05/2025	16:33:49.113	17		119.04
			17	119.04
			17	119.04
15/05/2025	16:33:18.888	50		119.04
			50	119.04
			50	119.04
15/05/2025	16:33:04.561	1		119.12
			1	119.12
			1	119.12
15/05/2025	16:32:56.916	1		119.14
			1	119.14
			1	119.14
15/05/2025	16:32:50.309	5		119.10
			5	119.10
			5	119.10
15/05/2025	16:32:37.787	1		119.04
			1	119.04
			1	119.04
15/05/2025	16:32:36.554	2		119.04
			2	119.04
			2	119.04
15/05/2025	16:32:31.523	5		119.06
			5	119.06
			5	119.06
15/05/2025	16:32:12.841	1		119.10
			1	119.10
			1	119.10
15/05/2025	16:32:11.021	305		119.10
			305	119.10
			305	119.10
15/05/2025	16:32:01.764	10		119.12
			10	119.12
			10	119.12
15/05/2025	16:31:49.961	125		119.20
			125	119.20
			125	119.20
15/05/2025	16:31:35.354	100		119.14
			100	119.14
			100	119.14
15/05/2025	16:31:34.289	3		119.18
			3	119.18
			3	119.18
15/05/2025	16:31:24.969	100		119.20
			100	119.20
			100	119.20
15/05/2025	16:31:07.199	10		119.26
			10	119.26
			10	119.26
15/05/2025	16:31:03.075	5		119.18
			5	119.18
			5	119.18
15/05/2025	16:30:57.787	7		119.28
			7	119.28
			7	119.28
15/05/2025	16:30:48.258	15		119.26
			15	119.26
			15	119.26
15/05/2025	16:30:32.991	5		119.18
			5	119.18
			5	119.18
15/05/2025	16:30:32.917	3		119.18
			3	119.18
			3	119.18
15/05/2025	16:29:49.082	75		119.10
			75	119.10
			75	119.10
15/05/2025	16:29:38.148	1		119.10
			1	119.10
			1	119.10
15/05/2025	16:29:30.697	1		119.06
			1	119.06
			1	119.06
15/05/2025	16:29:18.544	500		119.12
			500	119.12
			500	119.12
15/05/2025	16:29:12.510	5		119.16
			5	119.16
			5	119.16
15/05/2025	16:29:11.568	20		119.16
			20	119.16
			20	119.16
15/05/2025	16:29:01.942	63		119.08
			63	119.08
			63	119.08
15/05/2025	16:28:59.844	20		119.06
			20	119.06
			20	119.06
15/05/2025	16:28:59.698	21		119.12
			21	119.12
			21	119.12
15/05/2025	16:28:57.230	15		119.10
			15	119.10
			15	119.10
15/05/2025	16:28:49.943	7		119.06
			7	119.06
			7	119.06
15/05/2025	16:28:45.050	611		119.16
			611	119.16
			611	119.16
15/05/2025	16:28:36.374	10		119.18
			10	119.18
			10	119.18
15/05/2025	16:28:23.367	2		119.28
			2	119.28
			2	119.28
15/05/2025	16:28:02.716	7		119.22
			7	119.22
			7	119.22
15/05/2025	16:27:27.699	1		119.34
			1	119.34
			1	119.34
15/05/2025	16:27:19.534	8		119.34
			8	119.34
			8	119.34
15/05/2025	16:27:09.812	10		119.38
			10	119.38
			10	119.38
15/05/2025	16:27:04.365	14		119.28
			14	119.28
			14	119.28
15/05/2025	16:26:59.518	8		119.30
			8	119.30
			8	119.30
15/05/2025	16:26:59.341	40		119.30
			40	119.30
			40	119.30
15/05/2025	16:26:19.747	34		119.44
			34	119.44
			34	119.44
15/05/2025	16:26:19.155	100		119.46
			100	119.46
			100	119.46
15/05/2025	16:25:59.624	1 000		119.50
			1 000	119.50
			1 000	119.50
15/05/2025	16:25:48.721	15		119.40
			15	119.40
			15	119.40
15/05/2025	16:25:42.401	34		119.40
			34	119.40
			34	119.40
15/05/2025	16:25:32.970	10		119.32
			10	119.32
			10	119.32
15/05/2025	16:25:32.021	200		119.30
			200	119.30
			200	119.30
15/05/2025	16:25:26.231	227		119.34
			227	119.34
			227	119.34
15/05/2025	16:25:17.822	14		119.36
			14	119.36
			14	119.36
15/05/2025	16:24:56.950	42		119.54
			42	119.54
			42	119.54
15/05/2025	16:24:54.281	1		119.58
			1	119.58
			1	119.58
15/05/2025	16:24:49.447	1		119.50
			1	119.50
			1	119.50
15/05/2025	16:24:49.256	10		119.50
			10	119.50
			10	119.50
15/05/2025	16:24:29.327	1		119.52
			1	119.52
			1	119.52
15/05/2025	16:24:05.426	609		119.60
			609	119.60
			609	119.60
15/05/2025	16:23:58.736	8		119.58
			8	119.58
			8	119.58
15/05/2025	16:23:44.556	9		119.56
			9	119.56
			9	119.56
15/05/2025	16:23:37.482	20		119.50
			20	119.50
			20	119.50
15/05/2025	16:23:34.597	2		119.58
			2	119.58
			2	119.58
15/05/2025	16:23:15.639	3		119.52
			3	119.52
			3	119.52
15/05/2025	16:23:08.441	300		119.50
			300	119.50
			300	119.50
15/05/2025	16:23:03.743	3		119.52
			3	119.52
			3	119.52
15/05/2025	16:22:53.875	100		119.44
			100	119.44
			100	119.44
15/05/2025	16:22:26.209	11		119.46
			11	119.46
			11	119.46
15/05/2025	16:22:08.283	1		119.46
			1	119.46
			1	119.46
15/05/2025	16:21:52.770	45		119.52
			45	119.52
			45	119.52
15/05/2025	16:21:44.910	140		119.52
			140	119.52
			140	119.52
15/05/2025	16:21:41.512	83		119.50
			83	119.50
			83	119.50
15/05/2025	16:21:36.840	1		119.42
			1	119.42
			1	119.42
15/05/2025	16:21:26.930	10		119.50
			10	119.50
			10	119.50
15/05/2025	16:21:23.658	1		119.56
			1	119.56
			1	119.56
15/05/2025	16:21:23.434	25		119.50
			25	119.50
			25	119.50
15/05/2025	16:21:11.786	1		119.62
			1	119.62
			1	119.62
15/05/2025	16:20:42.800	3		119.44
			3	119.44
			3	119.44
15/05/2025	16:20:33.764	4		119.44
			4	119.44
			4	119.44
15/05/2025	16:20:02.637	5		119.56
			5	119.56
			5	119.56
15/05/2025	16:20:00.634	25		119.56
			25	119.56
			25	119.56
15/05/2025	16:19:26.119	1		119.38
			1	119.38
			1	119.38
15/05/2025	16:19:20.124	5		119.26
			5	119.26
			5	119.26
15/05/2025	16:19:04.076	80		119.32
			80	119.32
			80	119.32
15/05/2025	16:18:57.681	30		119.30
			30	119.30
			30	119.30
15/05/2025	16:18:45.142	100		119.12
			100	119.12
			100	119.12
15/05/2025	16:18:15.838	41		119.06
			41	119.06
			41	119.06
15/05/2025	16:17:59.327	1		119.12
			1	119.12
			1	119.12
15/05/2025	16:17:59.165	550		119.06
			550	119.06
			550	119.06
15/05/2025	16:17:51.403	50		119.00
			50	119.00
			50	119.00
15/05/2025	16:17:50.751	200		118.98
			200	118.98
			200	118.98
15/05/2025	16:17:48.084	18		119.00
			18	119.00
			18	119.00
15/05/2025	16:17:40.114	30		118.92
			30	118.92
			30	118.92
15/05/2025	16:17:27.915	50		118.78
			50	118.78
			50	118.78
15/05/2025	16:17:15.773	900		118.76
			550	118.76
			350	118.76
			900	118.76
15/05/2025	16:17:08.193	5		118.90
			5	118.90
			5	118.90
15/05/2025	16:16:52.427	100		118.80
			100	118.80
			100	118.80
15/05/2025	16:16:44.215	3		118.78
			3	118.78
			3	118.78
15/05/2025	16:16:33.303	200		118.84
			200	118.84
			200	118.84
15/05/2025	16:16:26.710	35		118.70
			35	118.70
			35	118.70
15/05/2025	16:16:25.089	92		118.80
			92	118.80
			92	118.80
15/05/2025	16:16:24.141	10		119.02
			10	119.02
			10	119.02
15/05/2025	16:16:11.848	4		119.08
			4	119.08
			4	119.08
15/05/2025	16:16:08.090	75		119.02
			75	119.02
			75	119.02
15/05/2025	16:16:06.241	8		119.00
			8	119.00
			8	119.00
15/05/2025	16:16:04.895	50		119.00
			50	119.00
			50	119.00
15/05/2025	16:15:57.191	40		118.94
			40	118.94
			40	118.94
15/05/2025	16:15:39.146	11		118.94
			11	118.94
			11	118.94
15/05/2025	16:15:33.569	3		118.90
			3	118.90
			3	118.90
15/05/2025	16:15:31.682	1		118.98
			1	118.98
			1	118.98
15/05/2025	16:15:26.842	300		119.00
			300	119.00
			300	119.00
15/05/2025	16:15:17.788	30		119.06
			30	119.06
			30	119.06
15/05/2025	16:15:16.441	200		119.04
			200	119.04
			200	119.04
15/05/2025	16:15:07.853	2		119.18
			2	119.18
			2	119.18
15/05/2025	16:14:52.300	3		119.10
			3	119.10
			3	119.10
15/05/2025	16:14:45.931	25		119.18
			25	119.18
			25	119.18
15/05/2025	16:14:36.352	330		119.22
			330	119.22
			330	119.22
15/05/2025	16:14:16.873	4		119.18
			4	119.18
			4	119.18
15/05/2025	16:14:00.351	10		119.20
			10	119.20
			10	119.20
15/05/2025	16:13:53.408	17		119.20
			17	119.20
			17	119.20
15/05/2025	16:13:29.860	1		119.14
			1	119.14
			1	119.14
15/05/2025	16:13:14.901	170		119.24
			170	119.24
			170	119.24
15/05/2025	16:12:40.292	10		119.18
			10	119.18
			10	119.18
15/05/2025	16:12:33.671	10		119.28
			10	119.28
			10	119.28
15/05/2025	16:12:02.559	9		119.20
			9	119.20
			9	119.20
15/05/2025	16:12:00.861	42		119.18
			42	119.18
			42	119.18
15/05/2025	16:11:57.277	84		119.12
			84	119.12
			84	119.12
15/05/2025	16:11:53.831	7		119.16
			7	119.16
			7	119.16
15/05/2025	16:11:50.285	10		119.20
			10	119.20
			10	119.20
15/05/2025	16:11:46.612	5		119.18
			5	119.18
			5	119.18
15/05/2025	16:11:35.436	50		119.12
			50	119.12
			50	119.12
15/05/2025	16:11:31.217	105		119.08
			105	119.08
			105	119.08
15/05/2025	16:11:25.684	34		119.14
			34	119.14
			34	119.14
15/05/2025	16:11:19.041	17		119.06
			17	119.06
			17	119.06
15/05/2025	16:11:17.773	160		119.00
			160	119.00
			160	119.00
15/05/2025	16:10:56.294	34		119.02
			34	119.02
			34	119.02
15/05/2025	16:10:49.412	1 009		118.98
			400	118.98
			609	118.98
			1 009	118.98
15/05/2025	16:10:47.308	150		119.00
			150	119.00
			100	119.00
			30	119.00
			20	119.00
15/05/2025	16:10:43.913	2		119.06
			2	119.06
			2	119.06
15/05/2025	16:10:41.399	32		119.04
			32	119.04
			32	119.04
15/05/2025	16:10:36.537	136		119.14
			136	119.14
			136	119.14

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: 1 677.50
Ask: 1 678.50
Volume: 67 241
+5.04%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:07:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice