Tradegate Exchange

Nvidia Corp.

4631

3220

164.86

Date	Time	Volume	Order Volume	Price
06/11/2025	17:27:15.870	20		164.86
			20	164.86
			20	164.86
06/11/2025	17:27:15.266	30		164.82
			30	164.82
			30	164.82
06/11/2025	17:27:11.284	10		164.98
			10	164.98
			10	164.98
06/11/2025	17:27:06.791	72		164.98
			72	164.98
			72	164.98
06/11/2025	17:27:04.724	30		164.98
			30	164.98
			30	164.98
06/11/2025	17:27:01.072	16		164.94
			16	164.94
			16	164.94
06/11/2025	17:26:56.460	1		165.04
			1	165.04
			1	165.04
06/11/2025	17:26:54.329	11		164.92
			11	164.92
			11	164.92
06/11/2025	17:26:53.915	1		165.00
			1	165.00
			1	165.00
06/11/2025	17:26:52.510	40		164.82
			40	164.82
			40	164.82
06/11/2025	17:26:52.260	1		164.88
			1	164.88
			1	164.88
06/11/2025	17:26:50.346	18		164.84
			18	164.84
			18	164.84
06/11/2025	17:26:45.607	16		164.66
			16	164.66
			16	164.66
06/11/2025	17:26:33.635	1		164.78
			1	164.78
			1	164.78
06/11/2025	17:26:23.531	20		164.66
			20	164.66
			20	164.66
06/11/2025	17:26:19.650	1		164.62
			1	164.62
			1	164.62
06/11/2025	17:26:19.523	600		164.60
			600	164.60
			600	164.60
06/11/2025	17:26:08.499	22		164.66
			22	164.66
			22	164.66
06/11/2025	17:26:04.695	500		164.72
			500	164.72
			500	164.72
06/11/2025	17:25:45.364	2		164.70
			2	164.70
			2	164.70
06/11/2025	17:25:40.003	31		164.78
			31	164.78
			31	164.78
06/11/2025	17:25:38.534	3		164.80
			3	164.80
			3	164.80
06/11/2025	17:25:25.525	19		164.94
			19	164.94
			19	164.94
06/11/2025	17:25:21.230	15		164.96
			15	164.96
			15	164.96
06/11/2025	17:25:19.743	1		164.96
			1	164.96
			1	164.96
06/11/2025	17:25:11.082	40		165.02
			40	165.02
			40	165.02
06/11/2025	17:25:02.112	2		165.04
			2	165.04
			2	165.04
06/11/2025	17:25:01.019	900		165.02
			900	165.02
			900	165.02
06/11/2025	17:24:54.025	1		165.06
			1	165.06
			1	165.06
06/11/2025	17:24:53.882	10		165.00
			10	165.00
			10	165.00
06/11/2025	17:24:49.240	40		164.94
			40	164.94
			40	164.94
06/11/2025	17:24:42.194	10		165.00
			10	165.00
			10	165.00
06/11/2025	17:24:27.245	35		164.96
			30	164.96
			5	164.96
			35	164.96
06/11/2025	17:24:16.782	1		165.02
			1	165.02
			1	165.02
06/11/2025	17:24:12.155	10		165.02
			10	165.02
			10	165.02
06/11/2025	17:24:09.629	30		165.10
			30	165.10
			30	165.10
06/11/2025	17:24:05.129	60		165.00
			60	165.00
			60	165.00
06/11/2025	17:24:01.598	4		165.00
			4	165.00
			4	165.00
06/11/2025	17:23:46.027	50		165.04
			50	165.04
			50	165.04
06/11/2025	17:23:43.760	13		164.98
			13	164.98
			13	164.98
06/11/2025	17:23:33.860	19		164.92
			19	164.92
			19	164.92
06/11/2025	17:23:29.833	5		164.92
			5	164.92
			5	164.92
06/11/2025	17:23:12.511	15		164.88
			15	164.88
			15	164.88
06/11/2025	17:23:07.941	600		164.80
			600	164.80
			600	164.80
06/11/2025	17:23:06.254	3		164.78
			3	164.78
			3	164.78
06/11/2025	17:23:04.556	21		164.72
			21	164.72
			21	164.72
06/11/2025	17:23:04.412	25		164.74
			25	164.74
			25	164.74
06/11/2025	17:23:02.506	5		164.72
			5	164.72
			5	164.72
06/11/2025	17:22:58.040	2		164.82
			2	164.82
			2	164.82
06/11/2025	17:22:57.194	28		164.80
			3	164.80
			28	164.80
			25	164.80
06/11/2025	17:22:56.310	2		164.82
			2	164.82
			2	164.82
06/11/2025	17:22:39.230	222		165.00
			100	165.00
			2	165.00
			20	165.00
			100	165.00
			222	165.00
06/11/2025	17:22:38.987	15		165.02
			15	165.02
			15	165.02
06/11/2025	17:22:31.975	6		165.16
			6	165.16
			6	165.16
06/11/2025	17:22:30.106	1		165.12
			1	165.12
			1	165.12
06/11/2025	17:22:28.659	5		165.06
			5	165.06
			5	165.06
06/11/2025	17:22:28.493	15		165.18
			15	165.18
			15	165.18
06/11/2025	17:22:25.103	30		165.20
			30	165.20
			30	165.20
06/11/2025	17:22:23.017	7		165.20
			7	165.20
			1	165.20
			6	165.20
06/11/2025	17:22:14.271	2		165.20
			2	165.20
			2	165.20
06/11/2025	17:22:13.116	60		165.22
			60	165.22
			60	165.22
06/11/2025	17:22:07.447	293		165.28
			293	165.28
			293	165.28
06/11/2025	17:22:04.434	2		165.32
			2	165.32
			2	165.32
06/11/2025	17:22:03.444	1		165.40
			1	165.40
			1	165.40
06/11/2025	17:22:01.405	15		165.30
			15	165.30
			15	165.30
06/11/2025	17:21:51.963	1		165.44
			1	165.44
			1	165.44
06/11/2025	17:21:20.085	7		165.28
			7	165.28
			7	165.28
06/11/2025	17:21:13.768	20		165.24
			20	165.24
			20	165.24
06/11/2025	17:21:09.840	165		165.28
			165	165.28
			165	165.28
06/11/2025	17:21:02.890	2		165.40
			2	165.40
			2	165.40
06/11/2025	17:21:00.658	4		165.42
			4	165.42
			4	165.42
06/11/2025	17:20:50.269	45		165.20
			45	165.20
			45	165.20
06/11/2025	17:20:25.916	6		165.20
			6	165.20
			6	165.20
06/11/2025	17:20:23.384	30		165.18
			30	165.18
			30	165.18
06/11/2025	17:20:11.892	33		165.30
			33	165.30
			33	165.30
06/11/2025	17:20:06.219	7		165.08
			7	165.08
			7	165.08
06/11/2025	17:20:00.788	15		165.18
			15	165.18
			15	165.18
06/11/2025	17:19:58.059	35		165.16
			35	165.16
			35	165.16
06/11/2025	17:19:34.712	24		165.18
			24	165.18
			24	165.18
06/11/2025	17:19:31.604	40		165.14
			40	165.14
			40	165.14
06/11/2025	17:19:23.267	70		165.20
			70	165.20
			70	165.20
06/11/2025	17:19:22.866	60		165.16
			60	165.16
			60	165.16
06/11/2025	17:19:22.733	20		165.24
			20	165.24
			20	165.24
06/11/2025	17:19:12.138	1		165.18
			1	165.18
			1	165.18
06/11/2025	17:19:09.830	15		165.04
			15	165.04
			15	165.04
06/11/2025	17:19:06.702	2		165.06
			2	165.06
			2	165.06
06/11/2025	17:19:03.049	10		165.10
			10	165.10
			10	165.10
06/11/2025	17:18:58.203	10		165.22
			10	165.22
			10	165.22
06/11/2025	17:18:54.504	50		165.14
			50	165.14
			50	165.14
06/11/2025	17:18:54.168	95		165.20
			95	165.20
			75	165.20
			20	165.20
06/11/2025	17:18:49.297	30		165.44
			30	165.44
			30	165.44
06/11/2025	17:18:45.889	20		165.48
			20	165.48
			20	165.48
06/11/2025	17:18:44.817	10		165.38
			10	165.38
			10	165.38
06/11/2025	17:18:33.424	200		165.52
			200	165.52
			200	165.52
06/11/2025	17:18:15.954	5		165.48
			5	165.48
			5	165.48
06/11/2025	17:17:57.454	10		165.50
			10	165.50
			10	165.50
06/11/2025	17:17:56.302	20		165.50
			20	165.50
			20	165.50
06/11/2025	17:17:51.973	1		165.60
			1	165.60
			1	165.60
06/11/2025	17:17:51.814	35		165.48
			35	165.48
			35	165.48
06/11/2025	17:17:43.705	20		165.50
			20	165.50
			20	165.50
06/11/2025	17:17:42.443	51		165.48
			51	165.48
			51	165.48
06/11/2025	17:17:42.297	200		165.48
			200	165.48
			200	165.48
06/11/2025	17:17:40.076	1 500		165.44
			1 500	165.44
			1 500	165.44
06/11/2025	17:17:36.763	1 117		165.48
			500	165.48
			10	165.48
			7	165.48
			500	165.48
			1 050	165.48
			25	165.48
			41	165.48
			100	165.48
			1	165.48
06/11/2025	17:17:05.947	1 500		165.48
			1 500	165.48
			1 500	165.48
06/11/2025	17:16:56.919	6		165.44
			6	165.44
			6	165.44
06/11/2025	17:16:32.287	350		165.58
			350	165.58
			350	165.58
06/11/2025	17:16:31.611	1		165.64
			1	165.64
			1	165.64
06/11/2025	17:16:23.587	28		165.60
			28	165.60
			28	165.60
06/11/2025	17:16:20.643	35		165.60
			35	165.60
			35	165.60
06/11/2025	17:16:13.703	100		165.36
			100	165.36
			96	165.36
			4	165.36
06/11/2025	17:16:06.210	120		165.46
			120	165.46
			120	165.46
06/11/2025	17:16:02.933	18		165.54
			18	165.54
			18	165.54
06/11/2025	17:16:00.982	15		165.60
			15	165.60
			15	165.60
06/11/2025	17:15:50.782	33		165.48
			33	165.48
			33	165.48
06/11/2025	17:15:41.188	1		165.40
			1	165.40
			1	165.40
06/11/2025	17:15:38.245	60		165.46
			60	165.46
			60	165.46
06/11/2025	17:15:36.448	17		165.54
			17	165.54
			17	165.54
06/11/2025	17:15:35.845	3		165.54
			3	165.54
			3	165.54
06/11/2025	17:15:29.159	10		165.58
			10	165.58
			10	165.58
06/11/2025	17:14:59.784	6		165.66
			6	165.66
			6	165.66
06/11/2025	17:14:50.076	15		165.50
			15	165.50
			15	165.50
06/11/2025	17:14:34.743	480		165.48
			480	165.48
			480	165.48
06/11/2025	17:14:30.140	58		165.50
			58	165.50
			58	165.50
06/11/2025	17:14:27.678	3		165.56
			3	165.56
			3	165.56
06/11/2025	17:14:27.087	10		165.58
			10	165.58
			10	165.58
06/11/2025	17:14:21.655	3		165.56
			3	165.56
			3	165.56
06/11/2025	17:14:20.516	20		165.52
			20	165.52
			20	165.52
06/11/2025	17:14:14.174	6		165.64
			6	165.64
			6	165.64
06/11/2025	17:14:04.958	10		165.52
			10	165.52
			10	165.52
06/11/2025	17:14:00.574	23		165.58
			23	165.58
			23	165.58
06/11/2025	17:13:57.722	3		165.54
			3	165.54
			3	165.54
06/11/2025	17:13:29.134	49		165.56
			49	165.56
			49	165.56
06/11/2025	17:13:23.535	10		165.46
			10	165.46
			10	165.46
06/11/2025	17:13:19.569	128		165.44
			128	165.44
			128	165.44
06/11/2025	17:13:19.517	100		165.50
			100	165.50
			100	165.50
06/11/2025	17:13:13.667	10		165.56
			10	165.56
			10	165.56
06/11/2025	17:13:13.054	112		165.48
			112	165.48
			112	165.48
06/11/2025	17:13:11.099	10		165.52
			10	165.52
			10	165.52
06/11/2025	17:12:56.496	100		165.40
			20	165.40
			80	165.40
			100	165.40
06/11/2025	17:12:50.852	250		165.52
			250	165.52
			250	165.52
06/11/2025	17:12:50.069	97		165.50
			97	165.50
			97	165.50
06/11/2025	17:12:43.986	15		165.66
			15	165.66
			15	165.66
06/11/2025	17:12:39.952	500		165.62
			500	165.62
			500	165.62
06/11/2025	17:12:32.940	25		165.48
			25	165.48
			25	165.48
06/11/2025	17:12:31.141	10		165.50
			10	165.50
			10	165.50
06/11/2025	17:12:22.996	5		165.64
			5	165.64
			5	165.64
06/11/2025	17:12:16.408	200		165.62
			200	165.62
			200	165.62
06/11/2025	17:12:06.155	30		165.68
			30	165.68
			30	165.68
06/11/2025	17:12:01.655	2		165.74
			2	165.74
			2	165.74
06/11/2025	17:11:59.495	4		165.66
			4	165.66
			4	165.66
06/11/2025	17:11:52.805	10		165.58
			10	165.58
			10	165.58
06/11/2025	17:11:47.916	100		165.56
			100	165.56
			100	165.56
06/11/2025	17:11:36.926	40		165.62
			40	165.62
			40	165.62
06/11/2025	17:11:35.201	10		165.56
			10	165.56
			10	165.56
06/11/2025	17:11:21.940	10		165.66
			10	165.66
			10	165.66
06/11/2025	17:11:13.096	16		165.60
			16	165.60
			16	165.60
06/11/2025	17:11:08.650	40		165.42
			40	165.42
			40	165.42
06/11/2025	17:11:04.161	2		165.44
			2	165.44
			2	165.44
06/11/2025	17:11:02.557	69		165.30
			69	165.30
			69	165.30
06/11/2025	17:10:58.923	12		165.18
			12	165.18
			12	165.18
06/11/2025	17:10:47.265	125		165.28
			125	165.28
			125	165.28
06/11/2025	17:10:32.753	70		165.30
			70	165.30
			20	165.30
			50	165.30
06/11/2025	17:10:26.950	19		165.40
			19	165.40
			19	165.40
06/11/2025	17:10:24.945	12		165.46
			12	165.46
			12	165.46
06/11/2025	17:10:24.070	30		165.34
			30	165.34
			30	165.34
06/11/2025	17:10:05.588	12		165.36
			12	165.36
			12	165.36
06/11/2025	17:10:03.920	3		165.46
			3	165.46
			3	165.46
06/11/2025	17:09:45.963	59		165.28
			59	165.28
			59	165.28
06/11/2025	17:09:44.309	1		165.38
			1	165.38
			1	165.38
06/11/2025	17:09:35.521	2		165.36
			2	165.36
			2	165.36
06/11/2025	17:09:17.946	20		165.34
			20	165.34
			20	165.34
06/11/2025	17:09:12.425	3		165.40
			3	165.40
			3	165.40
06/11/2025	17:09:07.614	100		165.40
			100	165.40
			100	165.40
06/11/2025	17:09:02.743	50		165.48
			50	165.48
			50	165.48
06/11/2025	17:09:00.476	9		165.38
			9	165.38
			9	165.38
06/11/2025	17:08:52.488	20		165.46
			20	165.46
			20	165.46
06/11/2025	17:08:38.660	5		165.36
			5	165.36
			5	165.36
06/11/2025	17:08:36.219	5		165.24
			5	165.24
			5	165.24
06/11/2025	17:08:33.919	127		165.22
			127	165.22
			127	165.22
06/11/2025	17:08:32.483	4		165.32
			4	165.32
			4	165.32
06/11/2025	17:08:32.399	7		165.32
			7	165.32
			7	165.32
06/11/2025	17:08:27.171	244		165.28
			244	165.28
			244	165.28
06/11/2025	17:08:24.358	2		165.36
			2	165.36
			2	165.36
06/11/2025	17:08:22.994	15		165.38
			15	165.38
			15	165.38
06/11/2025	17:08:22.360	2		165.38
			2	165.38
			2	165.38
06/11/2025	17:07:47.054	50		165.20
			50	165.20
			50	165.20
06/11/2025	17:07:46.951	3		165.20
			3	165.20
			3	165.20
06/11/2025	17:07:45.711	140		165.30
			140	165.30
			140	165.30
06/11/2025	17:07:31.687	60		165.38
			60	165.38
			60	165.38
06/11/2025	17:07:25.674	20		165.38
			20	165.38
			20	165.38
06/11/2025	17:07:25.605	60		165.48
			60	165.48
			60	165.48
06/11/2025	17:07:24.880	15		165.42
			15	165.42
			15	165.42
06/11/2025	17:07:10.754	2		165.78
			2	165.78
			2	165.78
06/11/2025	17:07:05.800	12		165.70
			12	165.70
			12	165.70
06/11/2025	17:07:05.386	1		165.80
			1	165.80
			1	165.80
06/11/2025	17:06:54.572	1		165.72
			1	165.72
			1	165.72
06/11/2025	17:06:50.976	2		165.68
			2	165.68
			2	165.68
06/11/2025	17:06:50.839	20		165.80
			20	165.80
			20	165.80
06/11/2025	17:06:47.438	1		165.84
			1	165.84
			1	165.84
06/11/2025	17:06:43.610	6		165.82
			6	165.82
			6	165.82
06/11/2025	17:06:41.099	1		165.92
			1	165.92
			1	165.92
06/11/2025	17:06:40.348	9		165.84
			9	165.84
			9	165.84
06/11/2025	17:06:32.855	3		165.86
			3	165.86
			3	165.86
06/11/2025	17:06:26.022	2		165.88
			2	165.88
			2	165.88
06/11/2025	17:06:24.414	5		165.88
			5	165.88
			5	165.88
06/11/2025	17:06:20.936	1		165.82
			1	165.82
			1	165.82
06/11/2025	17:06:18.067	1		165.78
			1	165.78
			1	165.78
06/11/2025	17:06:15.498	3		165.70
			3	165.70
			3	165.70
06/11/2025	17:06:14.066	145		165.70
			145	165.70
			145	165.70
06/11/2025	17:06:13.139	1		165.72
			1	165.72
			1	165.72
06/11/2025	17:06:07.099	1		165.64
			1	165.64
			1	165.64
06/11/2025	17:05:54.494	200		165.48
			200	165.48
			200	165.48
06/11/2025	17:05:33.203	3		165.44
			3	165.44
			3	165.44
06/11/2025	17:05:26.416	50		165.56
			50	165.56
			50	165.56
06/11/2025	17:05:21.762	4		165.62
			4	165.62
			4	165.62
06/11/2025	17:05:07.777	200		165.44
			200	165.44
			200	165.44
06/11/2025	17:05:00.148	3		165.40
			3	165.40
			3	165.40
06/11/2025	17:04:58.378	21		165.38
			21	165.38
			21	165.38
06/11/2025	17:04:46.652	12		165.26
			12	165.26
			12	165.26
06/11/2025	17:04:37.752	10		165.20
			10	165.20
			10	165.20
06/11/2025	17:04:36.776	5		165.20
			5	165.20
			5	165.20
06/11/2025	17:04:34.101	1		165.22
			1	165.22
			1	165.22
06/11/2025	17:04:32.338	1		165.28
			1	165.28
			1	165.28
06/11/2025	17:04:31.710	10		165.18
			10	165.18
			10	165.18
06/11/2025	17:04:31.648	300		165.26
			300	165.26
			300	165.26
06/11/2025	17:04:14.838	250		165.10
			250	165.10
			250	165.10
06/11/2025	17:04:13.289	20		165.16
			20	165.16
			20	165.16
06/11/2025	17:04:12.750	2		165.10
			2	165.10
			2	165.10
06/11/2025	17:04:05.845	7		165.18
			7	165.18
			7	165.18
06/11/2025	17:03:58.482	1		165.14
			1	165.14
			1	165.14
06/11/2025	17:03:55.964	16		165.12
			16	165.12
			16	165.12
06/11/2025	17:03:52.145	40		165.02
			40	165.02
			40	165.02
06/11/2025	17:03:50.828	22		165.08
			22	165.08
			22	165.08
06/11/2025	17:03:46.546	20		164.96
			20	164.96
			20	164.96
06/11/2025	17:03:34.330	12		165.06
			12	165.06
			12	165.06
06/11/2025	17:03:26.246	35		165.24
			35	165.24
			35	165.24
06/11/2025	17:03:24.192	1		165.22
			1	165.22
			1	165.22
06/11/2025	17:03:14.888	35		165.10
			35	165.10
			35	165.10
06/11/2025	17:03:11.546	122		165.10
			122	165.10
			122	165.10
06/11/2025	17:03:04.461	750		165.02
			750	165.02
			750	165.02
06/11/2025	17:03:03.589	5		165.00
			5	165.00
			5	165.00
06/11/2025	17:03:03.432	18		165.00
			18	165.00
			18	165.00
06/11/2025	17:02:56.733	4		165.02
			4	165.02
			4	165.02
06/11/2025	17:02:46.543	2		164.92
			2	164.92
			2	164.92
06/11/2025	17:02:39.873	10		164.72
			10	164.72
			10	164.72
06/11/2025	17:02:37.090	4		164.78
			4	164.78
			4	164.78
06/11/2025	17:02:33.470	1		164.80
			1	164.80
			1	164.80
06/11/2025	17:02:22.538	5		164.94
			5	164.94
			5	164.94
06/11/2025	17:02:21.454	5		164.96
			5	164.96
			5	164.96
06/11/2025	17:02:18.185	25		164.96
			25	164.96
			25	164.96
06/11/2025	17:02:18.068	25		165.00
			25	165.00
			25	165.00
06/11/2025	17:02:12.809	53		165.14
			53	165.14
			53	165.14
06/11/2025	17:02:11.208	11		165.14
			11	165.14
			11	165.14
06/11/2025	17:02:00.048	110		165.16
			110	165.16
			110	165.16
06/11/2025	17:01:57.816	500		165.20
			500	165.20
			500	165.20
06/11/2025	17:01:52.926	514		165.28
			514	165.28
			514	165.28
06/11/2025	17:01:37.368	17		165.52
			17	165.52
			17	165.52
06/11/2025	17:01:25.385	1		165.46
			1	165.46
			1	165.46
06/11/2025	17:01:19.848	64		165.46
			64	165.46
			64	165.46
06/11/2025	17:01:07.343	10		165.50
			10	165.50
			10	165.50
06/11/2025	17:00:59.874	2		165.38
			2	165.38
			2	165.38
06/11/2025	17:00:59.719	3		165.26
			3	165.26
			3	165.26
06/11/2025	17:00:58.243	10		165.34
			10	165.34
			10	165.34
06/11/2025	17:00:55.779	2		165.32
			2	165.32
			2	165.32
06/11/2025	17:00:52.937	6		165.36
			6	165.36
			6	165.36
06/11/2025	17:00:52.593	13		165.36
			13	165.36
			13	165.36
06/11/2025	17:00:50.564	3		165.20
			3	165.20
			3	165.20
06/11/2025	17:00:48.597	75		165.16
			75	165.16
			75	165.16
06/11/2025	17:00:45.693	500		165.18
			500	165.18
			500	165.18
06/11/2025	17:00:44.796	25		165.16
			25	165.16
			25	165.16
06/11/2025	17:00:42.308	8		165.22
			8	165.22
			8	165.22
06/11/2025	17:00:35.797	15		165.12
			15	165.12
			15	165.12
06/11/2025	17:00:27.693	5		165.12
			5	165.12
			5	165.12
06/11/2025	17:00:25.790	2		165.16
			2	165.16
			2	165.16
06/11/2025	17:00:22.970	5		165.08
			5	165.08
			5	165.08
06/11/2025	17:00:22.051	50		165.12
			50	165.12
			50	165.12
06/11/2025	17:00:18.693	25		165.18
			25	165.18
			25	165.18
06/11/2025	17:00:13.140	7		165.28
			7	165.28
			7	165.28
06/11/2025	17:00:11.771	64		165.22
			64	165.22
			64	165.22
06/11/2025	17:00:01.985	40		165.10
			40	165.10
			40	165.10
06/11/2025	17:00:01.847	12		165.00
			12	165.00
			2	165.00
			10	165.00
06/11/2025	16:59:56.884	1		164.92
			1	164.92
			1	164.92
06/11/2025	16:59:41.710	2		164.82
			2	164.82
			2	164.82
06/11/2025	16:59:38.631	7		164.88
			7	164.88
			7	164.88
06/11/2025	16:59:31.367	50		164.90
			50	164.90
			50	164.90
06/11/2025	16:59:25.404	15		164.90
			15	164.90
			15	164.90
06/11/2025	16:59:19.559	7		164.96
			7	164.96
			7	164.96
06/11/2025	16:59:16.148	1		164.92
			1	164.92
			1	164.92
06/11/2025	16:59:04.018	50		164.82
			50	164.82
			50	164.82
06/11/2025	16:59:03.595	6		164.82
			6	164.82
			6	164.82
06/11/2025	16:59:03.066	3		164.72
			3	164.72
			3	164.72
06/11/2025	16:58:59.562	100		164.78
			100	164.78
			100	164.78
06/11/2025	16:58:58.244	1		164.76
			1	164.76
			1	164.76
06/11/2025	16:58:53.417	180		164.76
			180	164.76
			180	164.76
06/11/2025	16:58:49.599	1		164.84
			1	164.84
			1	164.84
06/11/2025	16:58:49.397	3		164.92
			3	164.92
			3	164.92
06/11/2025	16:58:47.496	35		164.76
			35	164.76
			35	164.76
06/11/2025	16:58:43.432	300		164.86
			300	164.86
			300	164.86
06/11/2025	16:58:40.244	8		164.74
			8	164.74
			8	164.74
06/11/2025	16:58:37.727	1		164.84
			1	164.84
			1	164.84
06/11/2025	16:58:30.007	10		164.70
			10	164.70
			10	164.70
06/11/2025	16:58:27.063	10		164.78
			10	164.78
			10	164.78
06/11/2025	16:58:25.045	2		164.78
			2	164.78
			2	164.78
06/11/2025	16:58:14.515	5		164.68
			5	164.68
			5	164.68
06/11/2025	16:58:13.719	100		164.66
			100	164.66
			100	164.66
06/11/2025	16:58:11.194	1		164.68
			1	164.68
			1	164.68
06/11/2025	16:58:11.116	1		164.74
			1	164.74
			1	164.74
06/11/2025	16:58:08.872	1		164.66
			1	164.66
			1	164.66
06/11/2025	16:58:07.040	6		164.60
			6	164.60
			6	164.60
06/11/2025	16:58:03.004	5		164.74
			5	164.74
			5	164.74
06/11/2025	16:57:58.003	1		164.76
			1	164.76
			1	164.76
06/11/2025	16:57:56.317	1		164.70
			1	164.70
			1	164.70
06/11/2025	16:57:52.375	42		164.84
			42	164.84
			42	164.84
06/11/2025	16:57:47.748	1		164.92
			1	164.92
			1	164.92
06/11/2025	16:57:34.372	3		164.92
			3	164.92
			3	164.92
06/11/2025	16:57:29.451	6		164.96
			6	164.96
			6	164.96
06/11/2025	16:57:15.674	100		164.96
			100	164.96
			100	164.96
06/11/2025	16:57:15.465	327		165.00
			180	165.00
			327	165.00
			145	165.00
			2	165.00
06/11/2025	16:57:14.177	1		165.02
			1	165.02
			1	165.02
06/11/2025	16:57:12.437	16		165.10
			16	165.10
			16	165.10
06/11/2025	16:57:10.184	15		165.04
			15	165.04
			15	165.04
06/11/2025	16:57:09.831	10		165.10
			10	165.10
			10	165.10
06/11/2025	16:57:02.303	20		165.14
			20	165.14
			20	165.14
06/11/2025	16:56:51.418	94		165.04
			64	165.04
			30	165.04
			94	165.04
06/11/2025	16:56:49.966	50		165.10
			50	165.10
			50	165.10
06/11/2025	16:56:42.210	59		165.12
			59	165.12
			59	165.12

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 716.50
Ask: 1 717.50
Volume: 85 320
+0.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 17:27:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice