Tradegate Exchange

Nvidia Corp.

368

1992

153.96

Date	Time	Volume	Order Volume	Price
03/12/2025	09:45:07.655	47		156.40
			47	156.40
			47	156.40
03/12/2025	09:44:05.834	19		156.52
			19	156.52
			19	156.52
03/12/2025	09:43:48.743	2		156.40
			2	156.40
			2	156.40
03/12/2025	09:43:06.911	25		156.50
			25	156.50
			25	156.50
03/12/2025	09:42:49.995	2		156.40
			2	156.40
			2	156.40
03/12/2025	09:41:23.278	25		156.52
			25	156.52
			25	156.52
03/12/2025	09:41:22.906	27		156.52
			27	156.52
			27	156.52
03/12/2025	09:41:19.155	150		156.40
			150	156.40
			150	156.40
03/12/2025	09:41:13.495	140		156.52
			140	156.52
			140	156.52
03/12/2025	09:40:25.965	500		156.34
			500	156.34
			500	156.34
03/12/2025	09:40:23.607	20		156.34
			20	156.34
			20	156.34
03/12/2025	09:40:23.302	15		156.34
			15	156.34
			15	156.34
03/12/2025	09:38:10.425	159		156.50
			20	156.50
			120	156.50
			19	156.50
			159	156.50
03/12/2025	09:37:18.999	90		156.32
			90	156.32
			90	156.32
03/12/2025	09:37:05.156	1		156.46
			1	156.46
			1	156.46
03/12/2025	09:37:04.144	10		156.32
			10	156.32
			10	156.32
03/12/2025	09:37:01.767	20		156.32
			20	156.32
			20	156.32
03/12/2025	09:37:00.064	3		156.46
			3	156.46
			3	156.46
03/12/2025	09:35:36.364	256		156.42
			256	156.42
			256	156.42
03/12/2025	09:35:30.778	7		156.38
			7	156.38
			7	156.38
03/12/2025	09:35:04.459	2		156.36
			2	156.36
			2	156.36
03/12/2025	09:34:44.802	100		156.24
			100	156.24
			100	156.24
03/12/2025	09:34:36.009	1		156.34
			1	156.34
			1	156.34
03/12/2025	09:34:09.240	16		156.30
			16	156.30
			16	156.30
03/12/2025	09:33:47.946	2		156.30
			2	156.30
			2	156.30
03/12/2025	09:33:47.869	123		156.30
			123	156.30
			123	156.30
03/12/2025	09:33:26.421	1		156.42
			1	156.42
			1	156.42
03/12/2025	09:33:11.256	500		156.48
			500	156.48
			500	156.48
03/12/2025	09:32:54.492	500		156.48
			500	156.48
			500	156.48
03/12/2025	09:32:23.606	30		156.50
			30	156.50
			30	156.50
03/12/2025	09:31:42.311	58		156.50
			58	156.50
			58	156.50
03/12/2025	09:30:56.521	10		156.50
			10	156.50
			10	156.50
03/12/2025	09:30:24.602	9		156.48
			9	156.48
			9	156.48
03/12/2025	09:29:40.801	8		156.30
			8	156.30
			8	156.30
03/12/2025	09:29:32.299	10		156.30
			10	156.30
			10	156.30
03/12/2025	09:29:27.294	20		156.44
			20	156.44
			20	156.44
03/12/2025	09:29:21.877	5		156.42
			5	156.42
			5	156.42
03/12/2025	09:29:20.387	20		156.28
			20	156.28
			20	156.28
03/12/2025	09:29:08.632	52		156.24
			52	156.24
			52	156.24
03/12/2025	09:28:59.155	2		156.24
			2	156.24
			2	156.24
03/12/2025	09:28:14.055	20		156.40
			20	156.40
			20	156.40
03/12/2025	09:28:09.379	100		156.26
			100	156.26
			100	156.26
03/12/2025	09:27:07.433	300		156.42
			300	156.42
			300	156.42
03/12/2025	09:27:02.598	25		156.50
			25	156.50
			25	156.50
03/12/2025	09:25:51.944	400		156.44
			400	156.44
			400	156.44
03/12/2025	09:25:51.715	96		156.50
			96	156.50
			96	156.50
03/12/2025	09:25:26.171	70		156.44
			70	156.44
			70	156.44
03/12/2025	09:24:57.977	2		156.44
			2	156.44
			2	156.44
03/12/2025	09:24:50.478	1		156.44
			1	156.44
			1	156.44
03/12/2025	09:23:46.415	1		156.52
			1	156.52
			1	156.52
03/12/2025	09:23:35.704	25		156.52
			25	156.52
			25	156.52
03/12/2025	09:23:15.721	3		156.52
			3	156.52
			3	156.52
03/12/2025	09:23:10.509	11		156.50
			11	156.50
			11	156.50
03/12/2025	09:23:07.176	1		156.50
			1	156.50
			1	156.50
03/12/2025	09:22:48.050	400		156.44
			400	156.44
			400	156.44
03/12/2025	09:22:43.827	2		156.44
			2	156.44
			2	156.44
03/12/2025	09:22:38.998	40		156.52
			40	156.52
			40	156.52
03/12/2025	09:22:31.503	400		156.44
			400	156.44
			400	156.44
03/12/2025	09:22:03.182	70		156.50
			70	156.50
			70	156.50
03/12/2025	09:21:37.418	1		156.54
			1	156.54
			1	156.54
03/12/2025	09:21:01.691	4		156.44
			4	156.44
			4	156.44
03/12/2025	09:20:05.558	10		156.44
			10	156.44
			10	156.44
03/12/2025	09:19:31.619	100		156.48
			90	156.48
			100	156.48
			10	156.48
03/12/2025	09:19:23.135	3		156.66
			3	156.66
			3	156.66
03/12/2025	09:19:07.869	31		156.60
			31	156.60
			31	156.60
03/12/2025	09:19:00.509	3		156.50
			3	156.50
			3	156.50
03/12/2025	09:18:57.871	7		156.62
			7	156.62
			7	156.62
03/12/2025	09:18:34.842	1		156.76
			1	156.76
			1	156.76
03/12/2025	09:17:48.552	254		156.68
			254	156.68
			254	156.68
03/12/2025	09:17:48.329	20		156.68
			20	156.68
			20	156.68
03/12/2025	09:17:47.922	45		156.68
			45	156.68
			45	156.68
03/12/2025	09:17:47.321	208		156.68
			208	156.68
			208	156.68
03/12/2025	09:17:46.748	143		156.68
			143	156.68
			143	156.68
03/12/2025	09:17:16.271	500		156.68
			500	156.68
			500	156.68
03/12/2025	09:17:10.440	1		156.68
			1	156.68
			1	156.68
03/12/2025	09:17:03.301	100		156.66
			100	156.66
			100	156.66
03/12/2025	09:17:01.485	300		156.66
			300	156.66
			300	156.66
03/12/2025	09:16:58.967	8		156.66
			8	156.66
			8	156.66
03/12/2025	09:16:41.570	5		156.66
			5	156.66
			5	156.66
03/12/2025	09:16:38.845	1		156.80
			1	156.80
			1	156.80
03/12/2025	09:15:54.426	50		156.82
			50	156.82
			50	156.82
03/12/2025	09:15:30.130	1		156.80
			1	156.80
			1	156.80
03/12/2025	09:14:54.312	1		156.78
			1	156.78
			1	156.78
03/12/2025	09:14:41.347	10		156.80
			10	156.80
			10	156.80
03/12/2025	09:14:37.932	150		156.66
			150	156.66
			150	156.66
03/12/2025	09:13:33.590	2		156.62
			2	156.62
			2	156.62
03/12/2025	09:13:20.520	40		156.78
			40	156.78
			40	156.78
03/12/2025	09:12:56.237	2		156.78
			2	156.78
			2	156.78
03/12/2025	09:12:18.503	22		156.82
			22	156.82
			22	156.82
03/12/2025	09:12:01.056	50		156.82
			50	156.82
			50	156.82
03/12/2025	09:11:42.876	50		156.82
			50	156.82
			50	156.82
03/12/2025	09:11:20.231	15		156.72
			15	156.72
			15	156.72
03/12/2025	09:10:59.194	10		156.82
			10	156.82
			10	156.82
03/12/2025	09:10:44.851	500		156.84
			500	156.84
			500	156.84
03/12/2025	09:10:44.247	95		156.84
			95	156.84
			95	156.84
03/12/2025	09:09:47.897	8		156.86
			8	156.86
			8	156.86
03/12/2025	09:09:26.544	1		156.74
			1	156.74
			1	156.74
03/12/2025	09:09:15.569	10		156.74
			10	156.74
			10	156.74
03/12/2025	09:09:02.115	14		156.86
			14	156.86
			14	156.86
03/12/2025	09:08:58.131	5		156.86
			5	156.86
			5	156.86
03/12/2025	09:08:51.725	15		156.86
			15	156.86
			15	156.86
03/12/2025	09:08:45.733	64		156.86
			64	156.86
			64	156.86
03/12/2025	09:08:40.734	50		156.86
			50	156.86
			50	156.86
03/12/2025	09:08:29.335	20		156.80
			20	156.80
			20	156.80
03/12/2025	09:07:20.592	7		156.86
			7	156.86
			7	156.86
03/12/2025	09:07:15.623	1		156.86
			1	156.86
			1	156.86
03/12/2025	09:06:45.580	480		156.86
			480	156.86
			480	156.86
03/12/2025	09:06:43.766	7		156.86
			7	156.86
			7	156.86
03/12/2025	09:06:40.505	1		156.86
			1	156.86
			1	156.86
03/12/2025	09:06:21.587	1		156.64
			1	156.64
			1	156.64
03/12/2025	09:06:17.988	575		156.78
			575	156.78
			550	156.78
			25	156.78
03/12/2025	09:05:56.432	184		156.80
			184	156.80
			184	156.80
03/12/2025	09:05:55.625	2		156.80
			2	156.80
			2	156.80
03/12/2025	09:05:55.020	8		156.80
			8	156.80
			8	156.80
03/12/2025	09:05:54.415	276		156.80
			276	156.80
			276	156.80
03/12/2025	09:05:50.187	2		156.76
			2	156.76
			2	156.76
03/12/2025	09:05:45.149	98		156.76
			98	156.76
			98	156.76
03/12/2025	09:05:44.627	4		156.86
			4	156.86
			4	156.86
03/12/2025	09:05:39.179	500		156.76
			500	156.76
			500	156.76
03/12/2025	09:05:34.310	15		156.86
			15	156.86
			15	156.86
03/12/2025	09:05:33.172	276		156.74
			276	156.74
			276	156.74
03/12/2025	09:04:57.937	563		156.86
			63	156.86
			500	156.86
			563	156.86
03/12/2025	09:04:53.625	600		156.86
			15	156.86
			485	156.86
			100	156.86
			600	156.86
03/12/2025	09:04:32.900	500		156.70
			500	156.70
			500	156.70
03/12/2025	09:04:27.120	1		156.70
			1	156.70
			1	156.70
03/12/2025	09:04:23.484	7		156.70
			7	156.70
			7	156.70
03/12/2025	09:03:30.176	3		156.56
			3	156.56
			3	156.56
03/12/2025	09:03:03.005	1		156.70
			1	156.70
			1	156.70
03/12/2025	09:03:01.311	1		156.70
			1	156.70
			1	156.70
03/12/2025	09:02:20.302	12		156.56
			12	156.56
			12	156.56
03/12/2025	09:02:09.175	2		156.56
			2	156.56
			2	156.56
03/12/2025	09:02:08.260	13		156.56
			13	156.56
			13	156.56
03/12/2025	09:01:37.879	64		156.56
			64	156.56
			64	156.56
03/12/2025	09:01:15.361	3		156.70
			3	156.70
			3	156.70
03/12/2025	09:01:13.434	1		156.56
			1	156.56
			1	156.56
03/12/2025	09:00:35.792	1		156.70
			1	156.70
			1	156.70
03/12/2025	09:00:26.519	140		156.70
			140	156.70
			140	156.70
03/12/2025	09:00:11.849	1		156.56
			1	156.56
			1	156.56
03/12/2025	09:00:10.108	13		156.70
			13	156.70
			13	156.70
03/12/2025	08:59:45.759	7		156.70
			7	156.70
			7	156.70
03/12/2025	08:59:34.133	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:59:23.905	5		156.70
			5	156.70
			5	156.70
03/12/2025	08:58:58.506	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:58:54.174	32		156.70
			32	156.70
			32	156.70
03/12/2025	08:58:50.593	12		156.70
			12	156.70
			12	156.70
03/12/2025	08:58:27.605	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:58:15.324	2		156.70
			2	156.70
			2	156.70
03/12/2025	08:57:52.239	50		156.70
			50	156.70
			50	156.70
03/12/2025	08:56:59.946	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:56:57.445	5		156.70
			5	156.70
			5	156.70
03/12/2025	08:56:48.410	30		156.56
			30	156.56
			30	156.56
03/12/2025	08:56:06.717	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:55:32.761	7		156.70
			7	156.70
			7	156.70
03/12/2025	08:55:13.500	12		156.54
			12	156.54
			12	156.54
03/12/2025	08:55:07.217	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:53:42.385	1		156.54
			1	156.54
			1	156.54
03/12/2025	08:52:57.461	1		156.70
			1	156.70
			1	156.70
03/12/2025	08:52:52.401	3		156.70
			3	156.70
			3	156.70
03/12/2025	08:52:50.501	50		156.54
			50	156.54
			50	156.54
03/12/2025	08:52:11.447	10		156.62
			10	156.62
			10	156.62
03/12/2025	08:51:37.064	2		156.62
			2	156.62
			2	156.62
03/12/2025	08:51:21.533	1		156.54
			1	156.54
			1	156.54
03/12/2025	08:50:02.358	500		156.54
			500	156.54
			500	156.54
03/12/2025	08:49:53.444	1		156.34
			1	156.34
			1	156.34
03/12/2025	08:49:18.518	1		156.54
			1	156.54
			1	156.54
03/12/2025	08:48:36.393	10		156.54
			10	156.54
			10	156.54
03/12/2025	08:48:34.346	4		156.34
			4	156.34
			4	156.34
03/12/2025	08:48:10.655	150		156.34
			150	156.34
			150	156.34
03/12/2025	08:46:59.807	1		156.34
			1	156.34
			1	156.34
03/12/2025	08:46:43.127	52		156.34
			52	156.34
			52	156.34
03/12/2025	08:46:29.642	72		156.34
			72	156.34
			9	156.34
			63	156.34
03/12/2025	08:46:22.284	6		156.34
			6	156.34
			6	156.34
03/12/2025	08:45:54.623	1		156.54
			1	156.54
			1	156.54
03/12/2025	08:45:50.009	60		156.54
			60	156.54
			60	156.54
03/12/2025	08:45:27.515	500		156.50
			500	156.50
			500	156.50
03/12/2025	08:45:27.110	399		156.50
			399	156.50
			399	156.50
03/12/2025	08:45:22.496	11		156.50
			11	156.50
			11	156.50
03/12/2025	08:45:15.803	30		156.50
			30	156.50
			30	156.50
03/12/2025	08:45:06.108	15		156.50
			15	156.50
			15	156.50
03/12/2025	08:45:01.769	1		156.50
			1	156.50
			1	156.50
03/12/2025	08:44:27.589	10		156.62
			10	156.62
			10	156.62
03/12/2025	08:44:18.395	49		156.58
			49	156.58
			49	156.58
03/12/2025	08:44:14.454	246		156.58
			246	156.58
			246	156.58
03/12/2025	08:44:13.439	119		156.58
			119	156.58
			119	156.58
03/12/2025	08:44:12.936	84		156.58
			84	156.58
			84	156.58
03/12/2025	08:44:06.317	2		156.62
			2	156.62
			2	156.62
03/12/2025	08:43:25.989	3		156.62
			3	156.62
			3	156.62
03/12/2025	08:43:25.341	3		156.62
			3	156.62
			3	156.62
03/12/2025	08:42:25.609	25		156.62
			25	156.62
			25	156.62
03/12/2025	08:42:00.412	3		156.58
			3	156.58
			3	156.58
03/12/2025	08:41:41.190	4		156.62
			4	156.62
			4	156.62
03/12/2025	08:40:55.880	5		156.52
			5	156.52
			5	156.52
03/12/2025	08:39:33.867	10		156.62
			10	156.62
			10	156.62
03/12/2025	08:39:23.990	20		156.52
			20	156.52
			20	156.52
03/12/2025	08:38:34.645	1		156.62
			1	156.62
			1	156.62
03/12/2025	08:38:04.087	3		156.62
			3	156.62
			3	156.62
03/12/2025	08:37:21.711	2		156.62
			2	156.62
			2	156.62
03/12/2025	08:37:01.801	1		156.62
			1	156.62
			1	156.62
03/12/2025	08:35:15.621	11		156.52
			11	156.52
			11	156.52
03/12/2025	08:34:49.450	1		156.62
			1	156.62
			1	156.62
03/12/2025	08:33:07.603	1		156.62
			1	156.62
			1	156.62
03/12/2025	08:32:18.891	3		156.50
			3	156.50
			3	156.50
03/12/2025	08:32:16.274	5		156.62
			5	156.62
			5	156.62
03/12/2025	08:31:22.570	5		156.62
			5	156.62
			5	156.62
03/12/2025	08:31:13.850	48		156.62
			48	156.62
			48	156.62
03/12/2025	08:30:24.143	5		156.50
			5	156.50
			5	156.50
03/12/2025	08:30:17.425	150		156.50
			150	156.50
			150	156.50
03/12/2025	08:29:59.567	25		156.56
			25	156.56
			25	156.56
03/12/2025	08:29:34.811	1		156.62
			1	156.62
			1	156.62
03/12/2025	08:29:33.676	45		156.50
			45	156.50
			45	156.50
03/12/2025	08:29:10.552	1 000		156.66
			500	156.66
			500	156.66
			1 000	156.66
03/12/2025	08:28:39.270	500		156.62
			500	156.62
			500	156.62
03/12/2025	08:28:20.140	1 100		156.52
			600	156.52
			500	156.52
			1 100	156.52
03/12/2025	08:27:59.499	500		156.50
			500	156.50
			500	156.50
03/12/2025	08:27:09.632	20		156.50
			20	156.50
			20	156.50
03/12/2025	08:26:40.015	1		156.50
			1	156.50
			1	156.50
03/12/2025	08:26:30.760	3		156.42
			3	156.42
			3	156.42
03/12/2025	08:26:12.415	5		156.50
			5	156.50
			5	156.50
03/12/2025	08:26:07.307	4		156.50
			4	156.50
			4	156.50
03/12/2025	08:25:05.042	100		156.42
			100	156.42
			100	156.42
03/12/2025	08:25:04.025	200		156.42
			200	156.42
			200	156.42
03/12/2025	08:24:39.427	69		156.42
			69	156.42
			69	156.42
03/12/2025	08:23:56.277	15		156.50
			15	156.50
			15	156.50
03/12/2025	08:23:32.149	1		156.50
			1	156.50
			1	156.50
03/12/2025	08:23:31.156	10		156.50
			10	156.50
			10	156.50
03/12/2025	08:23:26.986	55		156.50
			55	156.50
			55	156.50
03/12/2025	08:23:20.063	1		156.50
			1	156.50
			1	156.50
03/12/2025	08:22:58.432	7		156.42
			7	156.42
			7	156.42
03/12/2025	08:22:50.851	1		156.42
			1	156.42
			1	156.42
03/12/2025	08:21:56.342	86		156.50
			86	156.50
			86	156.50
03/12/2025	08:21:44.931	9		156.42
			9	156.42
			9	156.42
03/12/2025	08:21:44.328	10		156.42
			10	156.42
			10	156.42
03/12/2025	08:21:28.109	500		156.50
			500	156.50
			500	156.50
03/12/2025	08:21:09.631	4		156.34
			4	156.34
			4	156.34
03/12/2025	08:20:51.301	40		156.34
			40	156.34
			40	156.34
03/12/2025	08:20:41.867	54		156.34
			54	156.34
			54	156.34
03/12/2025	08:20:37.736	20		156.34
			20	156.34
			20	156.34
03/12/2025	08:20:31.462	13		156.34
			13	156.34
			13	156.34
03/12/2025	08:20:00.907	1		156.50
			1	156.50
			1	156.50
03/12/2025	08:19:18.230	3		156.50
			3	156.50
			3	156.50
03/12/2025	08:19:04.647	6		156.50
			6	156.50
			6	156.50
03/12/2025	08:18:14.102	300		156.34
			31	156.34
			269	156.34
			300	156.34
03/12/2025	08:18:05.469	75		156.50
			75	156.50
			75	156.50
03/12/2025	08:18:01.541	5		156.50
			5	156.50
			5	156.50
03/12/2025	08:17:57.789	10		156.50
			10	156.50
			10	156.50
03/12/2025	08:17:40.135	55		156.50
			55	156.50
			55	156.50
03/12/2025	08:17:16.591	30		156.34
			30	156.34
			30	156.34
03/12/2025	08:16:53.044	500		156.44
			500	156.44
			500	156.44
03/12/2025	08:16:44.258	1		156.50
			1	156.50
			1	156.50
03/12/2025	08:16:38.035	2		156.44
			2	156.44
			2	156.44
03/12/2025	08:14:49.475	150		156.50
			150	156.50
			150	156.50
03/12/2025	08:14:49.344	400		156.52
			400	156.52
			400	156.52
03/12/2025	08:13:36.208	60		156.44
			60	156.44
			60	156.44
03/12/2025	08:12:26.131	10		156.60
			10	156.60
			10	156.60
03/12/2025	08:12:22.403	10		156.60
			10	156.60
			10	156.60
03/12/2025	08:12:00.971	3		156.44
			3	156.44
			3	156.44
03/12/2025	08:11:37.123	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:11:07.610	6		156.60
			6	156.60
			6	156.60
03/12/2025	08:10:53.410	3		156.44
			3	156.44
			3	156.44
03/12/2025	08:10:18.309	1		156.44
			1	156.44
			1	156.44
03/12/2025	08:09:51.099	38		156.60
			38	156.60
			38	156.60
03/12/2025	08:09:05.126	5		156.60
			5	156.60
			5	156.60
03/12/2025	08:08:46.239	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:08:21.262	100		156.60
			100	156.60
			100	156.60
03/12/2025	08:06:14.909	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:06:10.080	1		156.44
			1	156.44
			1	156.44
03/12/2025	08:06:05.351	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:06:03.144	2		156.44
			2	156.44
			2	156.44
03/12/2025	08:05:57.208	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:05:01.400	20		156.60
			20	156.60
			20	156.60
03/12/2025	08:04:43.979	19		156.60
			19	156.60
			19	156.60
03/12/2025	08:04:37.408	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:04:33.890	127		156.60
			122	156.60
			127	156.60
			5	156.60
03/12/2025	08:04:25.144	2		156.42
			2	156.42
			2	156.42
03/12/2025	08:04:18.592	1		156.42
			1	156.42
			1	156.42
03/12/2025	08:04:14.656	1		156.60
			1	156.60
			1	156.60
03/12/2025	08:04:02.182	504		156.40
			504	156.40
			4	156.40
			500	156.40
03/12/2025	08:03:39.456	7		156.26
			7	156.26
			7	156.26
03/12/2025	08:03:34.681	1		156.40
			1	156.40
			1	156.40
03/12/2025	08:03:30.816	107		156.26
			50	156.26
			57	156.26
			107	156.26
03/12/2025	08:03:30.714	3		156.26
			3	156.26
			3	156.26
03/12/2025	08:03:08.992	1		156.38
			1	156.38
			1	156.38
03/12/2025	08:02:42.272	10		156.38
			10	156.38
			10	156.38
03/12/2025	08:02:13.748	10		156.38
			10	156.38
			10	156.38
03/12/2025	08:02:10.624	2		156.38
			2	156.38
			2	156.38
03/12/2025	08:01:57.760	1		156.38
			1	156.38
			1	156.38
03/12/2025	08:01:48.927	2		156.26
			2	156.26
			2	156.26
03/12/2025	08:01:17.102	12		156.38
			12	156.38
			12	156.38
03/12/2025	08:00:33.318	500		156.38
			500	156.38
			500	156.38
03/12/2025	08:00:27.767	3		156.38
			3	156.38
			3	156.38
03/12/2025	08:00:03.150	83		156.38
			83	156.38
			83	156.38
03/12/2025	08:00:02.440	25		156.22
			25	156.22
			25	156.22
03/12/2025	08:00:00.797	40		156.22
			40	156.22
			40	156.22
03/12/2025	08:00:00.024	30		156.38
			30	156.38
			30	156.38
03/12/2025	07:53:36.717	2		156.38
			2	156.38
			2	156.38
03/12/2025	07:53:29.441	8		156.22
			8	156.22
			8	156.22
03/12/2025	07:53:26.131	1		156.38
			1	156.38
			1	156.38
03/12/2025	07:51:58.223	18		156.38
			18	156.38
			18	156.38
03/12/2025	07:48:51.146	1		156.16
			1	156.16
			1	156.16
03/12/2025	07:48:21.512	30		156.16
			30	156.16
			30	156.16
03/12/2025	07:48:13.105	10		156.38
			10	156.38
			10	156.38
03/12/2025	07:47:18.253	31		156.38
			31	156.38
			31	156.38
03/12/2025	07:45:42.624	31		156.10
			31	156.10
			31	156.10
03/12/2025	07:43:37.436	47		156.38
			20	156.38
			27	156.38
			47	156.38
03/12/2025	07:42:02.574	9		156.10
			9	156.10
			9	156.10
03/12/2025	07:41:36.350	40		156.10
			40	156.10
			20	156.10
			20	156.10
03/12/2025	07:37:24.927	2		156.38
			2	156.38
			2	156.38
03/12/2025	07:37:23.967	258		156.10
			10	156.10
			128	156.10
			258	156.10
			30	156.10
			30	156.10
			35	156.10
			25	156.10
03/12/2025	07:36:52.610	5		156.38
			5	156.38
			5	156.38
03/12/2025	07:35:18.211	1		156.38
			1	156.38
			1	156.38
03/12/2025	07:34:14.687	35		156.38
			35	156.38
			35	156.38
03/12/2025	07:33:05.430	4		156.38
			4	156.38
			4	156.38
03/12/2025	07:31:05.632	3		156.38
			3	156.38
			3	156.38
03/12/2025	07:30:39.924	30		156.38
			30	156.38
			30	156.38
03/12/2025	07:30:03.912	48		156.30
			48	156.30
			48	156.30
03/12/2025	07:30:03.343	683		156.30
			15	156.30
			50	156.30
			2	156.30
			10	156.30
			4	156.30
			70	156.30
			1	156.30
			10	156.30
			12	156.30
			100	156.30
			3	156.30
			12	156.30
			34	156.30
			36	156.30
			25	156.30
			100	156.30
			2	156.30
			63	156.30
			15	156.30
			100	156.30
			6	156.30
			2	156.30
			253	156.30
			45	156.30
			11	156.30
			100	156.30
			3	156.30
			190	156.30
			15	156.30
			40	156.30
			20	156.30
			6	156.30
			10	156.30
			1	156.30

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: 1 530.00
Ask: 1 530.00
Volume: 54 260
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice