Tradegate Exchange

Nvidia Corp.

6776

4667

109.14

Date	Time	Volume	Order Volume	Price
12/05/2025	15:49:34.298	40		109.14
			40	109.14
			40	109.14
12/05/2025	15:49:25.694	16		109.06
			16	109.06
			16	109.06
12/05/2025	15:49:04.510	1		109.08
			1	109.08
			1	109.08
12/05/2025	15:48:41.870	10		108.86
			10	108.86
			10	108.86
12/05/2025	15:48:36.944	5		108.82
			5	108.82
			5	108.82
12/05/2025	15:48:24.808	15		108.68
			15	108.68
			15	108.68
12/05/2025	15:48:20.050	18		108.76
			18	108.76
			18	108.76
12/05/2025	15:48:14.225	23		108.78
			23	108.78
			23	108.78
12/05/2025	15:48:12.718	5		108.84
			5	108.84
			5	108.84
12/05/2025	15:48:11.548	50		108.74
			50	108.74
			50	108.74
12/05/2025	15:48:01.450	5		108.92
			5	108.92
			5	108.92
12/05/2025	15:47:54.079	40		108.86
			40	108.86
			40	108.86
12/05/2025	15:47:29.843	10		108.72
			10	108.72
			10	108.72
12/05/2025	15:47:23.133	10		108.66
			10	108.66
			10	108.66
12/05/2025	15:47:20.379	50		108.76
			50	108.76
			50	108.76
12/05/2025	15:47:05.837	28		108.84
			28	108.84
			28	108.84
12/05/2025	15:46:53.422	1 500		109.00
			1 500	109.00
			1 500	109.00
12/05/2025	15:46:52.954	746		109.06
			100	109.06
			35	109.06
			611	109.06
			694	109.06
			13	109.06
			39	109.06
12/05/2025	15:46:40.106	1 500		108.92
			1 500	108.92
			1 500	108.92
12/05/2025	15:46:37.794	207		108.92
			207	108.92
			207	108.92
12/05/2025	15:46:10.776	37		109.18
			37	109.18
			6	109.18
			31	109.18
12/05/2025	15:45:59.818	1		109.10
			1	109.10
			1	109.10
12/05/2025	15:45:54.386	46		109.12
			46	109.12
			46	109.12
12/05/2025	15:45:53.907	99		109.12
			99	109.12
			99	109.12
12/05/2025	15:45:51.159	100		109.10
			100	109.10
			100	109.10
12/05/2025	15:45:49.505	23		109.00
			23	109.00
			23	109.00
12/05/2025	15:45:47.692	30		109.12
			30	109.12
			10	109.12
			20	109.12
12/05/2025	15:45:41.312	350		109.10
			350	109.10
			350	109.10
12/05/2025	15:45:39.680	901		109.14
			901	109.14
			901	109.14
12/05/2025	15:45:32.892	46		109.00
			46	109.00
			46	109.00
12/05/2025	15:45:25.670	300		109.10
			300	109.10
			300	109.10
12/05/2025	15:45:22.848	8		109.16
			8	109.16
			8	109.16
12/05/2025	15:45:22.647	65		109.16
			65	109.16
			65	109.16
12/05/2025	15:45:22.461	45		109.04
			45	109.04
			45	109.04
12/05/2025	15:45:17.177	61		109.16
			61	109.16
			61	109.16
12/05/2025	15:45:13.320	10		109.14
			10	109.14
			10	109.14
12/05/2025	15:45:11.743	100		109.16
			100	109.16
			100	109.16
12/05/2025	15:45:11.496	15		109.16
			15	109.16
			15	109.16
12/05/2025	15:45:08.127	3		109.18
			3	109.18
			3	109.18
12/05/2025	15:45:05.620	45		109.08
			45	109.08
			45	109.08
12/05/2025	15:45:05.250	50		109.16
			50	109.16
			50	109.16
12/05/2025	15:44:50.506	1 190		108.98
			1 190	108.98
			1 190	108.98
12/05/2025	15:44:45.658	30		109.04
			30	109.04
			30	109.04
12/05/2025	15:44:42.678	10		108.96
			10	108.96
			10	108.96
12/05/2025	15:44:41.798	600		108.94
			600	108.94
			600	108.94
12/05/2025	15:44:38.582	100		109.02
			100	109.02
			100	109.02
12/05/2025	15:44:33.023	5		108.94
			5	108.94
			5	108.94
12/05/2025	15:44:23.652	22		108.84
			22	108.84
			22	108.84
12/05/2025	15:44:11.033	12		108.92
			12	108.92
			12	108.92
12/05/2025	15:44:08.858	7		108.98
			7	108.98
			7	108.98
12/05/2025	15:44:06.238	30		108.96
			30	108.96
			30	108.96
12/05/2025	15:44:02.936	1		108.88
			1	108.88
			1	108.88
12/05/2025	15:43:58.559	200		108.92
			200	108.92
			200	108.92
12/05/2025	15:43:57.788	1		108.88
			1	108.88
			1	108.88
12/05/2025	15:43:50.778	15		108.92
			15	108.92
			15	108.92
12/05/2025	15:43:50.309	9		108.86
			9	108.86
			9	108.86
12/05/2025	15:43:47.043	5		108.82
			5	108.82
			5	108.82
12/05/2025	15:43:38.428	200		108.70
			200	108.70
			200	108.70
12/05/2025	15:43:31.525	30		108.70
			30	108.70
			30	108.70
12/05/2025	15:43:28.583	40		108.68
			40	108.68
			40	108.68
12/05/2025	15:43:24.952	10		108.68
			10	108.68
			10	108.68
12/05/2025	15:43:23.719	3		108.72
			3	108.72
			3	108.72
12/05/2025	15:43:20.483	3		108.68
			3	108.68
			3	108.68
12/05/2025	15:43:18.418	75		108.68
			75	108.68
			75	108.68
12/05/2025	15:43:13.038	320		108.68
			320	108.68
			320	108.68
12/05/2025	15:43:06.760	161		108.60
			161	108.60
			161	108.60
12/05/2025	15:43:03.097	300		108.58
			300	108.58
			300	108.58
12/05/2025	15:42:53.203	110		108.56
			110	108.56
			110	108.56
12/05/2025	15:42:49.246	50		108.60
			50	108.60
			50	108.60
12/05/2025	15:42:47.495	1		108.64
			1	108.64
			1	108.64
12/05/2025	15:42:44.436	88		108.58
			88	108.58
			88	108.58
12/05/2025	15:42:40.456	3		108.58
			3	108.58
			3	108.58
12/05/2025	15:42:20.064	6		108.60
			6	108.60
			6	108.60
12/05/2025	15:42:18.394	10		108.60
			10	108.60
			10	108.60
12/05/2025	15:42:09.522	250		108.48
			10	108.48
			130	108.48
			20	108.48
			240	108.48
			100	108.48
12/05/2025	15:42:06.820	673		108.48
			673	108.48
			48	108.48
			20	108.48
			597	108.48
			8	108.48
12/05/2025	15:42:06.655	1 927		108.50
			6	108.50
			25	108.50
			11	108.50
			15	108.50
			20	108.50
			65	108.50
			99	108.50
			100	108.50
			150	108.50
			1 613	108.50
			150	108.50
			1 500	108.50
			100	108.50
12/05/2025	15:42:06.604	105		108.50
			95	108.50
			10	108.50
			30	108.50
			75	108.50
12/05/2025	15:42:03.275	60		108.62
			60	108.62
			60	108.62
12/05/2025	15:42:01.160	15		108.62
			15	108.62
			15	108.62
12/05/2025	15:42:01.033	110		108.62
			110	108.62
			110	108.62
12/05/2025	15:42:00.908	10		108.70
			10	108.70
			10	108.70
12/05/2025	15:42:00.486	300		108.76
			300	108.76
			300	108.76
12/05/2025	15:42:00.145	200		108.80
			100	108.80
			100	108.80
			200	108.80
12/05/2025	15:41:51.069	7		109.02
			7	109.02
			7	109.02
12/05/2025	15:41:50.967	3		109.02
			3	109.02
			3	109.02
12/05/2025	15:41:50.570	4		108.96
			4	108.96
			4	108.96
12/05/2025	15:41:47.164	10		109.02
			10	109.02
			10	109.02
12/05/2025	15:41:44.681	30		109.14
			30	109.14
			30	109.14
12/05/2025	15:41:40.187	25		109.04
			25	109.04
			25	109.04
12/05/2025	15:41:34.535	50		109.00
			50	109.00
			50	109.00
12/05/2025	15:41:34.419	5		109.00
			5	109.00
			5	109.00
12/05/2025	15:41:28.028	1		109.02
			1	109.02
			1	109.02
12/05/2025	15:41:21.580	5		109.18
			5	109.18
			5	109.18
12/05/2025	15:41:20.996	273		109.22
			273	109.22
			273	109.22
12/05/2025	15:41:18.972	150		109.28
			150	109.28
			150	109.28
12/05/2025	15:41:05.475	300		109.22
			300	109.22
			300	109.22
12/05/2025	15:41:03.882	4		109.38
			4	109.38
			4	109.38
12/05/2025	15:41:01.898	300		109.20
			300	109.20
			300	109.20
12/05/2025	15:40:35.490	50		109.10
			50	109.10
			50	109.10
12/05/2025	15:40:28.154	5		109.06
			5	109.06
			5	109.06
12/05/2025	15:40:24.751	1		109.02
			1	109.02
			1	109.02
12/05/2025	15:40:23.336	10		109.04
			10	109.04
			10	109.04
12/05/2025	15:40:19.523	80		109.06
			80	109.06
			80	109.06
12/05/2025	15:40:15.999	2		109.20
			2	109.20
			2	109.20
12/05/2025	15:40:13.985	4		109.10
			4	109.10
			4	109.10
12/05/2025	15:40:12.834	35		109.22
			35	109.22
			35	109.22
12/05/2025	15:40:12.045	5		109.24
			5	109.24
			5	109.24
12/05/2025	15:40:07.369	50		109.16
			50	109.16
			50	109.16
12/05/2025	15:40:05.863	15		109.08
			15	109.08
			15	109.08
12/05/2025	15:40:04.207	5		109.04
			5	109.04
			5	109.04
12/05/2025	15:40:02.111	1		109.12
			1	109.12
			1	109.12
12/05/2025	15:39:58.683	191		109.02
			191	109.02
			191	109.02
12/05/2025	15:39:56.782	1		108.98
			1	108.98
			1	108.98
12/05/2025	15:39:56.474	200		109.08
			200	109.08
			200	109.08
12/05/2025	15:39:54.634	6		109.00
			6	109.00
			6	109.00
12/05/2025	15:39:47.726	1		109.10
			1	109.10
			1	109.10
12/05/2025	15:39:41.928	183		109.06
			183	109.06
			183	109.06
12/05/2025	15:39:41.376	4		108.92
			4	108.92
			4	108.92
12/05/2025	15:39:40.107	15		108.96
			15	108.96
			15	108.96
12/05/2025	15:39:31.654	3		109.06
			3	109.06
			3	109.06
12/05/2025	15:39:27.307	5		109.04
			5	109.04
			5	109.04
12/05/2025	15:39:27.002	2		108.98
			2	108.98
			2	108.98
12/05/2025	15:39:25.189	355		109.00
			325	109.00
			355	109.00
			30	109.00
12/05/2025	15:39:23.810	34		108.98
			1	108.98
			34	108.98
			33	108.98
12/05/2025	15:39:21.327	929		108.96
			929	108.96
			929	108.96
12/05/2025	15:39:20.385	18		108.86
			18	108.86
			18	108.86
12/05/2025	15:39:17.544	225		108.92
			8	108.92
			217	108.92
			200	108.92
			25	108.92
12/05/2025	15:39:13.012	5		108.82
			5	108.82
			5	108.82
12/05/2025	15:39:09.346	1 324		108.72
			1 224	108.72
			1 324	108.72
			100	108.72
12/05/2025	15:39:09.165	1 784		108.72
			1 115	108.72
			1	108.72
			13	108.72
			20	108.72
			605	108.72
			1 500	108.72
			284	108.72
			30	108.72
12/05/2025	15:39:08.860	1 500		108.74
			1 500	108.74
			1 500	108.74
12/05/2025	15:39:08.591	1 780		108.74
			280	108.74
			1 500	108.74
			1 780	108.74
12/05/2025	15:39:08.281	1 500		108.74
			1 500	108.74
			1 500	108.74
12/05/2025	15:39:07.987	1 790		108.78
			1 790	108.78
			290	108.78
			1 500	108.78
12/05/2025	15:38:57.870	1 515		108.80
			15	108.80
			1 500	108.80
			1 515	108.80
12/05/2025	15:38:49.232	20		109.06
			20	109.06
			20	109.06
12/05/2025	15:38:43.923	10		108.98
			10	108.98
			10	108.98
12/05/2025	15:38:38.812	200		108.90
			200	108.90
			200	108.90
12/05/2025	15:38:37.411	709		108.94
			15	108.94
			20	108.94
			36	108.94
			12	108.94
			250	108.94
			200	108.94
			170	108.94
			709	108.94
			6	108.94
12/05/2025	15:38:37.099	2 436		108.94
			150	108.94
			94	108.94
			20	108.94
			250	108.94
			142	108.94
			236	108.94
			10	108.94
			50	108.94
			40	108.94
			600	108.94
			35	108.94
			2 200	108.94
			35	108.94
			810	108.94
			200	108.94
12/05/2025	15:38:35.379	2 200		109.00
			18	109.00
			50	109.00
			14	109.00
			12	109.00
			100	109.00
			40	109.00
			20	109.00
			10	109.00
			7	109.00
			140	109.00
			100	109.00
			91	109.00
			2 200	109.00
			150	109.00
			101	109.00
			5	109.00
			774	109.00
			10	109.00
			90	109.00
			10	109.00
			97	109.00
			7	109.00
			50	109.00
			3	109.00
			50	109.00
			25	109.00
			200	109.00
			8	109.00
			3	109.00
			10	109.00
			5	109.00
12/05/2025	15:38:34.569	102		109.04
			102	109.04
			102	109.04
12/05/2025	15:38:26.835	23		109.14
			2	109.14
			16	109.14
			5	109.14
			23	109.14
12/05/2025	15:38:11.201	127		109.10
			127	109.10
			107	109.10
			20	109.10
12/05/2025	15:38:10.338	50		109.16
			50	109.16
			50	109.16
12/05/2025	15:38:09.257	14		109.12
			14	109.12
			14	109.12
12/05/2025	15:38:02.390	19		109.12
			19	109.12
			19	109.12
12/05/2025	15:37:54.425	185		109.10
			20	109.10
			15	109.10
			10	109.10
			185	109.10
			40	109.10
			100	109.10
12/05/2025	15:37:54.340	433		109.10
			25	109.10
			408	109.10
			112	109.10
			321	109.10
12/05/2025	15:37:49.612	1 000		109.24
			1 000	109.24
			1 000	109.24
12/05/2025	15:37:49.497	1 030		109.30
			1 000	109.30
			1 030	109.30
			30	109.30
12/05/2025	15:37:37.368	40		109.48
			40	109.48
			40	109.48
12/05/2025	15:37:16.443	100		109.36
			100	109.36
			100	109.36
12/05/2025	15:36:56.931	5		109.32
			5	109.32
			5	109.32
12/05/2025	15:36:55.519	100		109.32
			100	109.32
			100	109.32
12/05/2025	15:36:42.509	1		109.32
			1	109.32
			1	109.32
12/05/2025	15:36:28.561	36		109.36
			36	109.36
			36	109.36
12/05/2025	15:36:26.272	1		109.40
			1	109.40
			1	109.40
12/05/2025	15:36:25.609	9		109.42
			9	109.42
			9	109.42
12/05/2025	15:36:16.956	221		109.44
			221	109.44
			221	109.44
12/05/2025	15:36:14.082	10		109.52
			10	109.52
			10	109.52
12/05/2025	15:36:08.431	100		109.64
			100	109.64
			100	109.64
12/05/2025	15:36:07.320	1		109.54
			1	109.54
			1	109.54
12/05/2025	15:36:03.472	10		109.54
			10	109.54
			10	109.54
12/05/2025	15:35:48.849	146		109.40
			146	109.40
			146	109.40
12/05/2025	15:35:39.330	1 075		109.34
			1 075	109.34
			1 075	109.34
12/05/2025	15:35:23.629	94		109.32
			94	109.32
			94	109.32
12/05/2025	15:35:22.236	20		109.44
			20	109.44
			20	109.44
12/05/2025	15:35:16.348	40		109.60
			40	109.60
			40	109.60
12/05/2025	15:35:10.648	14		109.56
			14	109.56
			14	109.56
12/05/2025	15:35:10.450	91		109.42
			91	109.42
			91	109.42
12/05/2025	15:35:09.039	15		109.44
			15	109.44
			15	109.44
12/05/2025	15:35:05.609	175		109.46
			175	109.46
			175	109.46
12/05/2025	15:34:49.730	18		109.40
			18	109.40
			18	109.40
12/05/2025	15:34:39.556	100		109.46
			100	109.46
			100	109.46
12/05/2025	15:34:39.285	83		109.44
			83	109.44
			83	109.44
12/05/2025	15:34:38.613	75		109.44
			75	109.44
			75	109.44
12/05/2025	15:34:36.651	1		109.54
			1	109.54
			1	109.54
12/05/2025	15:34:34.367	25		109.42
			25	109.42
			25	109.42
12/05/2025	15:34:23.191	200		109.52
			200	109.52
			200	109.52
12/05/2025	15:34:21.752	40		109.46
			40	109.46
			40	109.46
12/05/2025	15:34:21.144	100		109.54
			100	109.54
			100	109.54
12/05/2025	15:34:19.159	200		109.46
			200	109.46
			200	109.46
12/05/2025	15:34:14.406	65		109.56
			65	109.56
			65	109.56
12/05/2025	15:34:12.438	200		109.42
			200	109.42
			200	109.42
12/05/2025	15:34:11.379	20		109.36
			20	109.36
			20	109.36
12/05/2025	15:34:10.466	100		109.32
			100	109.32
			100	109.32
12/05/2025	15:34:09.382	1		109.44
			1	109.44
			1	109.44
12/05/2025	15:34:04.455	20		109.40
			20	109.40
			20	109.40
12/05/2025	15:34:04.286	126		109.40
			126	109.40
			126	109.40
12/05/2025	15:34:02.669	160		109.58
			160	109.58
			160	109.58
12/05/2025	15:33:52.602	300		109.60
			300	109.60
			300	109.60
12/05/2025	15:33:51.806	1		109.78
			1	109.78
			1	109.78
12/05/2025	15:33:47.661	1		109.80
			1	109.80
			1	109.80
12/05/2025	15:33:20.062	100		110.14
			100	110.14
			100	110.14
12/05/2025	15:33:16.821	110		110.04
			110	110.04
			110	110.04
12/05/2025	15:33:16.708	40		110.04
			40	110.04
			40	110.04
12/05/2025	15:33:09.802	35		110.22
			35	110.22
			35	110.22
12/05/2025	15:33:05.889	20		110.14
			20	110.14
			20	110.14
12/05/2025	15:32:41.950	79		110.18
			79	110.18
			79	110.18
12/05/2025	15:32:41.395	20		110.00
			20	110.00
			20	110.00
12/05/2025	15:32:39.322	60		109.86
			60	109.86
			60	109.86
12/05/2025	15:32:38.721	50		109.86
			50	109.86
			50	109.86
12/05/2025	15:32:30.788	4		109.52
			4	109.52
			4	109.52
12/05/2025	15:32:26.644	50		109.54
			50	109.54
			50	109.54
12/05/2025	15:32:21.131	2		109.52
			2	109.52
			2	109.52
12/05/2025	15:32:20.528	300		109.58
			300	109.58
			300	109.58
12/05/2025	15:32:08.553	32		109.48
			32	109.48
			32	109.48
12/05/2025	15:31:59.452	250		109.30
			250	109.30
			250	109.30
12/05/2025	15:31:48.501	50		109.56
			50	109.56
			50	109.56
12/05/2025	15:31:48.162	17		109.56
			17	109.56
			17	109.56
12/05/2025	15:31:46.463	20		109.56
			20	109.56
			20	109.56
12/05/2025	15:31:45.506	30		109.50
			30	109.50
			30	109.50
12/05/2025	15:31:37.880	100		109.26
			100	109.26
			100	109.26
12/05/2025	15:31:37.744	20		109.30
			20	109.30
			20	109.30
12/05/2025	15:31:35.557	175		109.32
			175	109.32
			175	109.32
12/05/2025	15:31:34.408	33		109.32
			33	109.32
			33	109.32
12/05/2025	15:31:32.125	40		109.40
			40	109.40
			40	109.40
12/05/2025	15:31:29.407	4		109.52
			4	109.52
			4	109.52
12/05/2025	15:31:23.323	11		109.50
			11	109.50
			11	109.50
12/05/2025	15:31:07.857	180		109.56
			180	109.56
			94	109.56
			86	109.56
12/05/2025	15:31:07.696	197		109.64
			197	109.64
			197	109.64
12/05/2025	15:31:06.999	50		109.70
			50	109.70
			50	109.70
12/05/2025	15:30:51.620	100		109.86
			100	109.86
			100	109.86
12/05/2025	15:30:51.168	5		109.80
			5	109.80
			5	109.80
12/05/2025	15:30:49.708	230		109.94
			230	109.94
			230	109.94
12/05/2025	15:30:48.762	1		109.92
			1	109.92
			1	109.92
12/05/2025	15:30:48.541	5		109.94
			5	109.94
			5	109.94
12/05/2025	15:30:47.062	100		110.00
			100	110.00
			100	110.00
12/05/2025	15:30:36.391	1		110.20
			1	110.20
			1	110.20
12/05/2025	15:30:34.482	3		110.24
			3	110.24
			3	110.24
12/05/2025	15:30:33.319	200		110.26
			200	110.26
			200	110.26
12/05/2025	15:30:26.867	25		110.36
			25	110.36
			25	110.36
12/05/2025	15:30:22.064	30		110.30
			30	110.30
			30	110.30
12/05/2025	15:30:21.930	100		110.30
			100	110.30
			100	110.30
12/05/2025	15:30:21.335	2		110.26
			2	110.26
			2	110.26
12/05/2025	15:30:19.605	200		110.20
			200	110.20
			50	110.20
			100	110.20
			50	110.20
12/05/2025	15:30:09.828	10		110.16
			7	110.16
			3	110.16
			10	110.16
12/05/2025	15:30:05.453	26		110.10
			26	110.10
			26	110.10
12/05/2025	15:30:05.174	698		110.00
			10	110.00
			100	110.00
			45	110.00
			3	110.00
			18	110.00
			45	110.00
			10	110.00
			698	110.00
			10	110.00
			25	110.00
			199	110.00
			100	110.00
			50	110.00
			15	110.00
			62	110.00
			6	110.00
12/05/2025	15:30:03.157	30		109.86
			30	109.86
			30	109.86
12/05/2025	15:29:47.351	100		109.70
			100	109.70
			100	109.70
12/05/2025	15:29:43.728	10		109.60
			10	109.60
			10	109.60
12/05/2025	15:29:39.175	5		109.72
			5	109.72
			5	109.72
12/05/2025	15:29:34.362	25		109.64
			22	109.64
			3	109.64
			25	109.64
12/05/2025	15:29:21.417	11		109.64
			11	109.64
			11	109.64
12/05/2025	15:29:18.441	5		109.72
			5	109.72
			5	109.72
12/05/2025	15:29:09.467	46		109.70
			46	109.70
			46	109.70
12/05/2025	15:29:07.003	200		109.72
			200	109.72
			200	109.72
12/05/2025	15:29:02.438	200		109.64
			200	109.64
			200	109.64
12/05/2025	15:28:44.506	38		109.68
			38	109.68
			38	109.68
12/05/2025	15:28:30.249	500		109.70
			500	109.70
			500	109.70
12/05/2025	15:28:26.578	15		109.60
			2	109.60
			13	109.60
			15	109.60
12/05/2025	15:28:00.368	500		109.60
			500	109.60
			500	109.60
12/05/2025	15:27:56.364	3		109.62
			3	109.62
			3	109.62
12/05/2025	15:27:50.739	10		109.62
			10	109.62
			10	109.62
12/05/2025	15:27:47.773	33		109.60
			33	109.60
			33	109.60
12/05/2025	15:27:39.660	220		109.44
			220	109.44
			120	109.44
			100	109.44
12/05/2025	15:27:15.551	1		109.48
			1	109.48
			1	109.48
12/05/2025	15:27:09.199	5		109.56
			5	109.56
			5	109.56
12/05/2025	15:27:05.708	59		109.46
			59	109.46
			59	109.46
12/05/2025	15:27:02.046	80		109.48
			80	109.48
			80	109.48
12/05/2025	15:26:53.068	5		109.46
			5	109.46
			5	109.46
12/05/2025	15:26:12.938	3		109.48
			3	109.48
			3	109.48
12/05/2025	15:26:10.450	34		109.44
			34	109.44
			34	109.44
12/05/2025	15:25:56.872	73		109.50
			58	109.50
			15	109.50
			73	109.50
12/05/2025	15:25:52.519	3		109.48
			3	109.48
			3	109.48
12/05/2025	15:25:39.519	75		109.36
			75	109.36
			75	109.36
12/05/2025	15:25:30.532	141		109.42
			141	109.42
			141	109.42
12/05/2025	15:25:12.315	500		109.42
			500	109.42
			500	109.42
12/05/2025	15:24:57.679	500		109.52
			500	109.52
			500	109.52
12/05/2025	15:24:56.724	50		109.52
			50	109.52
			50	109.52
12/05/2025	15:24:45.728	279		109.54
			279	109.54
			279	109.54
12/05/2025	15:24:40.980	45		109.60
			45	109.60
			45	109.60
12/05/2025	15:24:38.791	1		109.60
			1	109.60
			1	109.60
12/05/2025	15:24:34.587	25		109.60
			25	109.60
			25	109.60
12/05/2025	15:24:32.657	100		109.62
			100	109.62
			100	109.62
12/05/2025	15:24:27.065	18		109.52
			18	109.52
			18	109.52
12/05/2025	15:24:26.614	1		109.58
			1	109.58
			1	109.58
12/05/2025	15:24:22.848	50		109.58
			50	109.58
			50	109.58
12/05/2025	15:24:13.640	3		109.50
			3	109.50
			3	109.50
12/05/2025	15:24:00.098	180		109.62
			180	109.62
			180	109.62
12/05/2025	15:23:59.890	75		109.62
			75	109.62
			75	109.62
12/05/2025	15:23:54.426	10		109.58
			10	109.58
			10	109.58
12/05/2025	15:23:50.801	1		109.60
			1	109.60
			1	109.60
12/05/2025	15:23:48.120	50		109.56
			50	109.56
			50	109.56
12/05/2025	15:23:42.736	54		109.64
			54	109.64
			54	109.64
12/05/2025	15:23:42.634	100		109.64
			100	109.64
			100	109.64
12/05/2025	15:23:35.956	7		109.64
			7	109.64
			7	109.64
12/05/2025	15:23:34.097	1		109.58
			1	109.58
			1	109.58
12/05/2025	15:23:29.148	50		109.64
			50	109.64
			50	109.64
12/05/2025	15:23:24.393	30		109.60
			30	109.60
			30	109.60

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: 1 581.00
Ask: 1 582.00
Volume: 138 834
-6.72%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:49:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice