Tradegate Exchange

Nvidia Corp.

388

2186

156.66

Date	Time	Volume	Order Volume	Price
05/12/2025	09:30:28.371	20		158.38
			20	158.38
			20	158.38
05/12/2025	09:30:17.591	6		158.40
			6	158.40
			6	158.40
05/12/2025	09:30:13.917	3		158.30
			3	158.30
			3	158.30
05/12/2025	09:30:11.204	1		158.30
			1	158.30
			1	158.30
05/12/2025	09:30:06.681	4		158.30
			4	158.30
			4	158.30
05/12/2025	09:30:00.549	1		158.40
			1	158.40
			1	158.40
05/12/2025	09:29:38.431	16		158.26
			16	158.26
			16	158.26
05/12/2025	09:28:13.627	4		158.24
			4	158.24
			4	158.24
05/12/2025	09:28:04.147	500		158.32
			500	158.32
			500	158.32
05/12/2025	09:28:01.597	40		158.34
			40	158.34
			40	158.34
05/12/2025	09:27:58.643	81		158.34
			81	158.34
			81	158.34
05/12/2025	09:27:58.040	276		158.32
			276	158.32
			276	158.32
05/12/2025	09:27:51.075	2		158.34
			2	158.34
			2	158.34
05/12/2025	09:27:47.115	20		158.24
			20	158.24
			20	158.24
05/12/2025	09:27:39.080	5		158.24
			5	158.24
			5	158.24
05/12/2025	09:27:34.112	1		158.34
			1	158.34
			1	158.34
05/12/2025	09:27:25.400	14		158.34
			14	158.34
			14	158.34
05/12/2025	09:27:15.915	70		158.34
			70	158.34
			70	158.34
05/12/2025	09:27:15.756	10		158.34
			10	158.34
			10	158.34
05/12/2025	09:26:56.422	4		158.34
			4	158.34
			4	158.34
05/12/2025	09:26:35.094	7		158.34
			7	158.34
			7	158.34
05/12/2025	09:26:21.425	52		158.34
			52	158.34
			52	158.34
05/12/2025	09:26:18.585	3		158.34
			3	158.34
			3	158.34
05/12/2025	09:26:15.566	2		158.34
			2	158.34
			2	158.34
05/12/2025	09:26:07.928	1		158.36
			1	158.36
			1	158.36
05/12/2025	09:26:02.579	4		158.36
			4	158.36
			4	158.36
05/12/2025	09:25:52.644	15		158.36
			15	158.36
			15	158.36
05/12/2025	09:25:28.049	1		158.24
			1	158.24
			1	158.24
05/12/2025	09:25:19.085	25		158.34
			25	158.34
			25	158.34
05/12/2025	09:25:12.345	70		158.36
			70	158.36
			70	158.36
05/12/2025	09:25:06.043	410		158.26
			410	158.26
			410	158.26
05/12/2025	09:25:04.246	590		158.26
			500	158.26
			50	158.26
			590	158.26
			34	158.26
			6	158.26
05/12/2025	09:24:23.628	500		158.34
			500	158.34
			500	158.34
05/12/2025	09:24:13.325	20		158.46
			20	158.46
			13	158.46
			7	158.46
05/12/2025	09:24:02.708	20		158.40
			20	158.40
			20	158.40
05/12/2025	09:23:53.638	100		158.34
			100	158.34
			100	158.34
05/12/2025	09:23:53.491	500		158.36
			500	158.36
			500	158.36
05/12/2025	09:23:45.179	500		158.42
			500	158.42
			500	158.42
05/12/2025	09:23:22.734	4		158.38
			4	158.38
			4	158.38
05/12/2025	09:23:04.538	30		158.44
			30	158.44
			30	158.44
05/12/2025	09:22:45.645	77		158.44
			77	158.44
			77	158.44
05/12/2025	09:22:37.899	1		158.44
			1	158.44
			1	158.44
05/12/2025	09:22:01.475	1		158.42
			1	158.42
			1	158.42
05/12/2025	09:21:29.834	47		158.52
			47	158.52
			47	158.52
05/12/2025	09:20:22.033	50		158.50
			50	158.50
			50	158.50
05/12/2025	09:19:46.672	100		158.50
			100	158.50
			100	158.50
05/12/2025	09:19:21.457	1		158.38
			1	158.38
			1	158.38
05/12/2025	09:19:14.168	60		158.38
			60	158.38
			60	158.38
05/12/2025	09:18:44.568	10		158.50
			10	158.50
			10	158.50
05/12/2025	09:18:13.006	10		158.48
			10	158.48
			10	158.48
05/12/2025	09:18:02.256	1		158.48
			1	158.48
			1	158.48
05/12/2025	09:17:59.012	7		158.46
			7	158.46
			7	158.46
05/12/2025	09:17:58.804	10		158.38
			10	158.38
			10	158.38
05/12/2025	09:17:19.359	1		158.36
			1	158.36
			1	158.36
05/12/2025	09:16:36.479	1		158.44
			1	158.44
			1	158.44
05/12/2025	09:16:15.702	1		158.42
			1	158.42
			1	158.42
05/12/2025	09:15:00.256	3		158.28
			3	158.28
			3	158.28
05/12/2025	09:14:57.438	12		158.36
			12	158.36
			12	158.36
05/12/2025	09:14:43.454	5		158.40
			5	158.40
			5	158.40
05/12/2025	09:14:41.334	1		158.40
			1	158.40
			1	158.40
05/12/2025	09:14:37.753	8		158.42
			8	158.42
			8	158.42
05/12/2025	09:14:34.469	20		158.42
			20	158.42
			20	158.42
05/12/2025	09:14:01.814	4		158.44
			4	158.44
			4	158.44
05/12/2025	09:13:30.688	1		158.46
			1	158.46
			1	158.46
05/12/2025	09:13:02.310	1		158.50
			1	158.50
			1	158.50
05/12/2025	09:12:58.486	43		158.40
			43	158.40
			43	158.40
05/12/2025	09:12:33.420	1		158.50
			1	158.50
			1	158.50
05/12/2025	09:12:32.523	13		158.50
			7	158.50
			13	158.50
			6	158.50
05/12/2025	09:12:22.912	2		158.48
			2	158.48
			2	158.48
05/12/2025	09:12:08.192	16		158.50
			16	158.50
			16	158.50
05/12/2025	09:11:53.063	1		158.50
			1	158.50
			1	158.50
05/12/2025	09:11:43.012	1		158.40
			1	158.40
			1	158.40
05/12/2025	09:11:39.907	90		158.54
			90	158.54
			90	158.54
05/12/2025	09:11:36.945	70		158.46
			70	158.46
			70	158.46
05/12/2025	09:10:30.148	3		158.50
			3	158.50
			3	158.50
05/12/2025	09:10:06.497	1		158.60
			1	158.60
			1	158.60
05/12/2025	09:10:05.177	3		158.58
			3	158.58
			3	158.58
05/12/2025	09:09:09.138	15		158.50
			15	158.50
			15	158.50
05/12/2025	09:08:47.125	20		158.50
			20	158.50
			20	158.50
05/12/2025	09:08:45.768	10		158.60
			10	158.60
			10	158.60
05/12/2025	09:08:17.731	32		158.56
			32	158.56
			32	158.56
05/12/2025	09:08:00.176	70		158.50
			70	158.50
			70	158.50
05/12/2025	09:07:59.835	50		158.48
			50	158.48
			50	158.48
05/12/2025	09:07:13.636	10		158.44
			10	158.44
			10	158.44
05/12/2025	09:07:11.209	1		158.42
			1	158.42
			1	158.42
05/12/2025	09:07:10.250	80		158.36
			1	158.36
			25	158.36
			10	158.36
			80	158.36
			44	158.36
05/12/2025	09:06:25.115	10		158.36
			10	158.36
			10	158.36
05/12/2025	09:06:03.406	4		158.50
			4	158.50
			4	158.50
05/12/2025	09:05:51.724	1		158.50
			1	158.50
			1	158.50
05/12/2025	09:04:27.418	10		158.38
			10	158.38
			10	158.38
05/12/2025	09:03:54.753	126		158.38
			126	158.38
			126	158.38
05/12/2025	09:03:01.389	50		158.38
			50	158.38
			50	158.38
05/12/2025	09:02:35.697	111		158.50
			111	158.50
			50	158.50
			61	158.50
05/12/2025	09:01:53.813	1		158.38
			1	158.38
			1	158.38
05/12/2025	09:01:25.381	1		158.38
			1	158.38
			1	158.38
05/12/2025	09:01:00.032	500		158.40
			500	158.40
			500	158.40
05/12/2025	09:00:37.390	500		158.40
			500	158.40
			500	158.40
05/12/2025	08:59:57.941	142		158.44
			142	158.44
			142	158.44
05/12/2025	08:59:52.888	10		158.60
			10	158.60
			10	158.60
05/12/2025	08:59:45.461	10		158.44
			10	158.44
			10	158.44
05/12/2025	08:59:41.934	20		158.60
			20	158.60
			20	158.60
05/12/2025	08:59:20.220	500		158.48
			500	158.48
			500	158.48
05/12/2025	08:59:04.321	5		158.48
			5	158.48
			5	158.48
05/12/2025	08:58:57.742	24		158.64
			24	158.64
			24	158.64
05/12/2025	08:58:50.453	500		158.52
			500	158.52
			500	158.52
05/12/2025	08:58:25.914	740		158.64
			740	158.64
			740	158.64
05/12/2025	08:58:20.507	1 260		158.50
			800	158.50
			450	158.50
			10	158.50
			1 260	158.50
05/12/2025	08:58:03.047	500		158.48
			500	158.48
			500	158.48
05/12/2025	08:57:40.082	4		158.48
			4	158.48
			4	158.48
05/12/2025	08:57:39.972	2		158.48
			2	158.48
			2	158.48
05/12/2025	08:57:36.938	10		158.48
			10	158.48
			10	158.48
05/12/2025	08:57:32.671	2		158.44
			2	158.44
			2	158.44
05/12/2025	08:57:32.180	100		158.48
			100	158.48
			100	158.48
05/12/2025	08:57:31.415	3		158.44
			3	158.44
			3	158.44
05/12/2025	08:57:02.929	40		158.48
			40	158.48
			40	158.48
05/12/2025	08:56:57.392	2		158.48
			2	158.48
			2	158.48
05/12/2025	08:56:47.909	1		158.44
			1	158.44
			1	158.44
05/12/2025	08:56:22.750	99		158.44
			99	158.44
			99	158.44
05/12/2025	08:56:15.227	3		158.58
			3	158.58
			3	158.58
05/12/2025	08:56:10.760	40		158.58
			40	158.58
			40	158.58
05/12/2025	08:55:59.032	6		158.58
			6	158.58
			6	158.58
05/12/2025	08:55:54.506	68		158.58
			68	158.58
			68	158.58
05/12/2025	08:55:42.758	9		158.58
			9	158.58
			9	158.58
05/12/2025	08:55:38.290	2		158.58
			2	158.58
			2	158.58
05/12/2025	08:55:37.081	64		158.58
			64	158.58
			64	158.58
05/12/2025	08:55:26.076	16		158.58
			16	158.58
			16	158.58
05/12/2025	08:54:56.665	113		158.54
			113	158.54
			113	158.54
05/12/2025	08:54:42.549	190		158.54
			190	158.54
			190	158.54
05/12/2025	08:54:29.591	100		158.54
			100	158.54
			100	158.54
05/12/2025	08:54:25.517	28		158.54
			15	158.54
			13	158.54
			28	158.54
05/12/2025	08:54:18.383	308		158.50
			8	158.50
			75	158.50
			59	158.50
			165	158.50
			1	158.50
			300	158.50
			7	158.50
			1	158.50
05/12/2025	08:52:34.914	500		158.36
			500	158.36
			500	158.36
05/12/2025	08:52:16.661	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:52:11.084	30		158.36
			30	158.36
			30	158.36
05/12/2025	08:51:34.427	28		158.18
			28	158.18
			28	158.18
05/12/2025	08:51:23.362	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:51:14.369	3		158.36
			3	158.36
			3	158.36
05/12/2025	08:50:08.520	38		158.34
			38	158.34
			38	158.34
05/12/2025	08:49:56.761	7		158.18
			7	158.18
			7	158.18
05/12/2025	08:49:53.749	31		158.36
			31	158.36
			31	158.36
05/12/2025	08:49:53.336	28		158.18
			28	158.18
			28	158.18
05/12/2025	08:49:16.066	18		158.18
			18	158.18
			18	158.18
05/12/2025	08:49:09.357	20		158.34
			20	158.34
			20	158.34
05/12/2025	08:49:07.414	5		158.16
			5	158.16
			5	158.16
05/12/2025	08:49:07.324	15		158.34
			15	158.34
			15	158.34
05/12/2025	08:47:59.175	50		158.32
			50	158.32
			50	158.32
05/12/2025	08:47:18.381	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:47:06.905	15		158.16
			15	158.16
			15	158.16
05/12/2025	08:46:52.415	3		158.34
			3	158.34
			3	158.34
05/12/2025	08:46:24.178	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:46:17.286	63		158.16
			13	158.16
			50	158.16
			63	158.16
05/12/2025	08:46:15.255	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:45:50.357	1		158.16
			1	158.16
			1	158.16
05/12/2025	08:45:26.273	2		158.34
			2	158.34
			2	158.34
05/12/2025	08:45:25.496	32		158.16
			32	158.16
			32	158.16
05/12/2025	08:45:20.000	2		158.34
			2	158.34
			2	158.34
05/12/2025	08:44:25.339	45		158.16
			45	158.16
			45	158.16
05/12/2025	08:44:22.395	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:44:20.603	6		158.16
			6	158.16
			6	158.16
05/12/2025	08:43:52.838	5		158.34
			5	158.34
			5	158.34
05/12/2025	08:43:38.082	31		158.16
			31	158.16
			31	158.16
05/12/2025	08:42:59.481	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:42:32.706	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:42:16.441	15		158.34
			15	158.34
			15	158.34
05/12/2025	08:42:11.549	188		158.34
			50	158.34
			138	158.34
			188	158.34
05/12/2025	08:42:07.239	20		158.34
			20	158.34
			20	158.34
05/12/2025	08:42:00.493	3		158.16
			3	158.16
			3	158.16
05/12/2025	08:41:37.748	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:41:36.843	1		158.16
			1	158.16
			1	158.16
05/12/2025	08:40:52.575	20		158.34
			20	158.34
			20	158.34
05/12/2025	08:38:21.563	12		158.36
			12	158.36
			12	158.36
05/12/2025	08:37:28.275	7		158.36
			7	158.36
			7	158.36
05/12/2025	08:36:46.110	1		158.36
			1	158.36
			1	158.36
05/12/2025	08:36:27.243	1		158.36
			1	158.36
			1	158.36
05/12/2025	08:36:21.381	65		158.36
			65	158.36
			65	158.36
05/12/2025	08:36:16.701	5		158.36
			5	158.36
			5	158.36
05/12/2025	08:36:14.956	3		158.36
			3	158.36
			3	158.36
05/12/2025	08:35:33.642	150		158.36
			150	158.36
			150	158.36
05/12/2025	08:35:32.918	10		158.18
			10	158.18
			10	158.18
05/12/2025	08:35:32.287	23		158.18
			10	158.18
			13	158.18
			23	158.18
05/12/2025	08:34:57.965	1		158.34
			1	158.34
			1	158.34
05/12/2025	08:34:46.301	40		158.18
			40	158.18
			40	158.18
05/12/2025	08:34:28.815	40		158.36
			40	158.36
			40	158.36
05/12/2025	08:34:24.541	33		158.36
			33	158.36
			33	158.36
05/12/2025	08:34:21.388	2		158.18
			2	158.18
			2	158.18
05/12/2025	08:33:58.580	30		158.36
			30	158.36
			30	158.36
05/12/2025	08:33:54.124	125		158.36
			125	158.36
			125	158.36
05/12/2025	08:33:38.862	1		158.36
			1	158.36
			1	158.36
05/12/2025	08:33:19.094	31		158.36
			31	158.36
			6	158.36
			25	158.36
05/12/2025	08:33:08.447	2		158.18
			2	158.18
			2	158.18
05/12/2025	08:32:45.159	31		158.36
			31	158.36
			31	158.36
05/12/2025	08:32:01.509	12		158.36
			12	158.36
			12	158.36
05/12/2025	08:31:24.107	30		158.36
			30	158.36
			30	158.36
05/12/2025	08:31:13.277	32		158.36
			32	158.36
			32	158.36
05/12/2025	08:30:29.539	120		158.36
			120	158.36
			120	158.36
05/12/2025	08:30:15.213	1		158.36
			1	158.36
			1	158.36
05/12/2025	08:30:05.028	2		158.36
			2	158.36
			2	158.36
05/12/2025	08:29:35.096	25		158.22
			25	158.22
			25	158.22
05/12/2025	08:28:43.715	9		158.30
			9	158.30
			9	158.30
05/12/2025	08:28:30.808	5		158.30
			5	158.30
			5	158.30
05/12/2025	08:27:41.903	10		158.30
			10	158.30
			10	158.30
05/12/2025	08:27:39.785	1		158.30
			1	158.30
			1	158.30
05/12/2025	08:27:36.355	53		158.30
			53	158.30
			53	158.30
05/12/2025	08:27:35.851	123		158.30
			123	158.30
			123	158.30
05/12/2025	08:27:15.388	64		158.30
			64	158.30
			64	158.30
05/12/2025	08:26:48.998	15		158.30
			15	158.30
			15	158.30
05/12/2025	08:26:22.338	300		158.30
			300	158.30
			250	158.30
			50	158.30
05/12/2025	08:26:08.234	10		158.22
			10	158.22
			10	158.22
05/12/2025	08:25:48.878	1		158.30
			1	158.30
			1	158.30
05/12/2025	08:25:38.133	29		158.30
			29	158.30
			29	158.30
05/12/2025	08:25:12.655	126		158.30
			126	158.30
			126	158.30
05/12/2025	08:24:45.199	1		158.30
			1	158.30
			1	158.30
05/12/2025	08:24:22.698	4		158.30
			4	158.30
			4	158.30
05/12/2025	08:23:11.192	50		158.24
			50	158.24
			50	158.24
05/12/2025	08:23:10.679	1		158.24
			1	158.24
			1	158.24
05/12/2025	08:23:09.895	48		158.24
			48	158.24
			48	158.24
05/12/2025	08:23:07.960	25		158.24
			25	158.24
			25	158.24
05/12/2025	08:22:49.524	2		158.10
			2	158.10
			2	158.10
05/12/2025	08:22:35.820	10		158.24
			10	158.24
			10	158.24
05/12/2025	08:22:00.960	104		158.24
			104	158.24
			104	158.24
05/12/2025	08:21:04.698	1		158.24
			1	158.24
			1	158.24
05/12/2025	08:21:01.547	3		158.10
			3	158.10
			3	158.10
05/12/2025	08:20:51.078	4		158.24
			4	158.24
			4	158.24
05/12/2025	08:19:23.980	1 500		158.20
			500	158.20
			1 000	158.20
			1 500	158.20
05/12/2025	08:19:08.069	55		158.18
			55	158.18
			5	158.18
			50	158.18
05/12/2025	08:19:03.993	15		157.96
			15	157.96
			15	157.96
05/12/2025	08:18:34.058	10		158.18
			10	158.18
			10	158.18
05/12/2025	08:17:57.185	3		158.18
			3	158.18
			3	158.18
05/12/2025	08:17:49.493	15		158.18
			15	158.18
			15	158.18
05/12/2025	08:17:34.774	10		158.18
			10	158.18
			10	158.18
05/12/2025	08:17:15.695	10		158.18
			10	158.18
			10	158.18
05/12/2025	08:15:36.324	4		158.18
			4	158.18
			4	158.18
05/12/2025	08:15:13.193	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:14:08.273	38		158.18
			38	158.18
			38	158.18
05/12/2025	08:13:34.286	15		157.96
			5	157.96
			10	157.96
			15	157.96
05/12/2025	08:12:37.219	125		158.18
			125	158.18
			125	158.18
05/12/2025	08:12:04.741	10		158.18
			10	158.18
			10	158.18
05/12/2025	08:12:01.267	3		158.02
			3	158.02
			3	158.02
05/12/2025	08:11:55.327	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:10:43.259	63		158.10
			63	158.10
			63	158.10
05/12/2025	08:10:28.964	63		158.18
			63	158.18
			63	158.18
05/12/2025	08:10:21.607	30		158.02
			30	158.02
			30	158.02
05/12/2025	08:10:20.525	16		158.18
			16	158.18
			16	158.18
05/12/2025	08:09:12.484	10		158.18
			10	158.18
			10	158.18
05/12/2025	08:09:07.670	63		158.18
			63	158.18
			63	158.18
05/12/2025	08:08:05.132	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:07:51.157	50		158.04
			50	158.04
			50	158.04
05/12/2025	08:07:50.228	4		158.18
			4	158.18
			4	158.18
05/12/2025	08:07:37.664	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:07:36.362	6		158.18
			6	158.18
			6	158.18
05/12/2025	08:07:35.434	140		158.06
			140	158.06
			140	158.06
05/12/2025	08:07:15.389	20		158.18
			20	158.18
			20	158.18
05/12/2025	08:07:13.795	100		158.06
			100	158.06
			100	158.06
05/12/2025	08:07:10.093	10		158.06
			10	158.06
			10	158.06
05/12/2025	08:06:10.488	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:06:09.996	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:05:55.206	4		158.18
			4	158.18
			4	158.18
05/12/2025	08:05:54.802	1		158.04
			1	158.04
			1	158.04
05/12/2025	08:05:52.989	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:05:47.845	135		158.02
			135	158.02
			8	158.02
			127	158.02
05/12/2025	08:05:05.886	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:04:50.485	100		158.18
			100	158.18
			100	158.18
05/12/2025	08:04:05.036	30		158.02
			30	158.02
			30	158.02
05/12/2025	08:04:04.009	1		158.02
			1	158.02
			1	158.02
05/12/2025	08:03:30.406	3		158.00
			3	158.00
			3	158.00
05/12/2025	08:03:29.030	1		158.00
			1	158.00
			1	158.00
05/12/2025	08:03:08.684	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:03:04.186	5		158.18
			5	158.18
			5	158.18
05/12/2025	08:02:42.203	60		158.02
			60	158.02
			60	158.02
05/12/2025	08:02:16.499	290		158.02
			290	158.02
			290	158.02
05/12/2025	08:02:12.972	34		158.00
			34	158.00
			34	158.00
05/12/2025	08:01:53.108	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:01:46.571	1		158.18
			1	158.18
			1	158.18
05/12/2025	08:01:41.237	2		158.18
			2	158.18
			2	158.18
05/12/2025	08:01:23.085	5		158.18
			5	158.18
			5	158.18
05/12/2025	08:01:03.910	5		158.18
			5	158.18
			5	158.18
05/12/2025	08:00:47.010	1		158.16
			1	158.16
			1	158.16
05/12/2025	08:00:18.968	44		158.00
			44	158.00
			44	158.00
05/12/2025	08:00:02.690	2		158.18
			2	158.18
			2	158.18
05/12/2025	08:00:02.355	94		158.18
			94	158.18
			94	158.18
05/12/2025	08:00:02.281	160		158.00
			140	158.00
			5	158.00
			160	158.00
			15	158.00
05/12/2025	07:59:45.174	236		158.16
			236	158.16
			236	158.16
05/12/2025	07:59:18.674	25		158.18
			25	158.18
			25	158.18
05/12/2025	07:58:25.866	37		158.18
			37	158.18
			37	158.18
05/12/2025	07:57:14.720	50		158.18
			50	158.18
			50	158.18
05/12/2025	07:56:00.769	90		158.18
			90	158.18
			90	158.18
05/12/2025	07:55:29.853	200		158.18
			200	158.18
			200	158.18
05/12/2025	07:55:20.026	3		158.18
			3	158.18
			3	158.18
05/12/2025	07:50:02.228	7		158.02
			7	158.02
			7	158.02
05/12/2025	07:50:00.589	28		158.18
			28	158.18
			28	158.18
05/12/2025	07:45:38.102	5		158.02
			5	158.02
			5	158.02
05/12/2025	07:44:50.733	311		158.18
			311	158.18
			311	158.18
05/12/2025	07:43:37.650	25		158.18
			25	158.18
			25	158.18
05/12/2025	07:43:35.511	2		158.18
			2	158.18
			2	158.18
05/12/2025	07:43:28.435	1		158.18
			1	158.18
			1	158.18
05/12/2025	07:42:50.839	4		158.18
			4	158.18
			4	158.18
05/12/2025	07:42:27.518	190		158.04
			190	158.04
			190	158.04
05/12/2025	07:40:20.923	17		158.18
			17	158.18
			17	158.18
05/12/2025	07:39:34.257	750		158.18
			750	158.18
			750	158.18
05/12/2025	07:39:20.680	500		158.18
			500	158.18
			500	158.18
05/12/2025	07:38:51.871	16		158.18
			16	158.18
			16	158.18
05/12/2025	07:36:13.169	50		158.18
			50	158.18
			50	158.18
05/12/2025	07:33:14.663	2		157.94
			2	157.94
			2	157.94
05/12/2025	07:30:50.677	1		157.98
			1	157.98
			1	157.98
05/12/2025	07:30:50.581	1		157.98
			1	157.98
			1	157.98
05/12/2025	07:30:31.532	15		157.94
			15	157.94
			15	157.94
05/12/2025	07:30:06.471	1 662		158.00
			150	158.00
			44	158.00
			15	158.00
			55	158.00
			8	158.00
			8	158.00
			4	158.00
			3	158.00
			29	158.00
			200	158.00
			60	158.00
			10	158.00
			3	158.00
			10	158.00
			12	158.00
			50	158.00
			5	158.00
			2	158.00
			1	158.00
			15	158.00
			6	158.00
			1	158.00
			35	158.00
			6	158.00
			8	158.00
			2	158.00
			3	158.00
			450	158.00
			6	158.00
			126	158.00
			2	158.00
			10	158.00
			1 000	158.00
			4	158.00
			3	158.00
			1	158.00
			1	158.00
			10	158.00
			3	158.00
			90	158.00
			1	158.00
			10	158.00
			2	158.00
			1	158.00
			25	158.00
			4	158.00
			10	158.00
			699	158.00
			10	158.00
			14	158.00
			3	158.00
			64	158.00
			30	158.00

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice