Tradegate Exchange

Nvidia Corp.

2460

2186

156.66

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:17.814	10		156.66
			10	156.66
			10	156.66
05/12/2025	21:58:40.714	89		156.60
			89	156.60
			89	156.60
05/12/2025	21:57:57.001	136		156.60
			136	156.60
			136	156.60
05/12/2025	21:57:39.806	12		156.46
			12	156.46
			12	156.46
05/12/2025	21:57:32.887	10		156.52
			10	156.52
			10	156.52
05/12/2025	21:57:16.784	128		156.50
			128	156.50
			128	156.50
05/12/2025	21:56:58.744	64		156.52
			64	156.52
			64	156.52
05/12/2025	21:56:20.797	39		156.44
			39	156.44
			39	156.44
05/12/2025	21:56:01.634	8		156.54
			8	156.54
			8	156.54
05/12/2025	21:56:01.544	31		156.54
			4	156.54
			27	156.54
			31	156.54
05/12/2025	21:55:34.172	10		156.48
			10	156.48
			10	156.48
05/12/2025	21:55:06.677	155		156.36
			155	156.36
			155	156.36
05/12/2025	21:55:00.827	63		156.24
			63	156.24
			63	156.24
05/12/2025	21:54:12.163	4		156.30
			4	156.30
			4	156.30
05/12/2025	21:53:19.374	40		155.92
			40	155.92
			40	155.92
05/12/2025	21:53:12.485	10		155.98
			10	155.98
			10	155.98
05/12/2025	21:53:11.280	5		156.02
			5	156.02
			5	156.02
05/12/2025	21:52:26.450	145		155.88
			145	155.88
			145	155.88
05/12/2025	21:52:13.007	10		155.90
			10	155.90
			10	155.90
05/12/2025	21:52:05.892	100		155.88
			100	155.88
			100	155.88
05/12/2025	21:51:57.863	4		155.84
			4	155.84
			4	155.84
05/12/2025	21:49:14.028	60		155.80
			60	155.80
			60	155.80
05/12/2025	21:48:36.430	3		155.98
			3	155.98
			3	155.98
05/12/2025	21:48:14.616	200		156.00
			200	156.00
			200	156.00
05/12/2025	21:47:34.572	200		155.96
			200	155.96
			200	155.96
05/12/2025	21:47:20.567	85		155.92
			85	155.92
			85	155.92
05/12/2025	21:47:12.184	6		156.00
			6	156.00
			6	156.00
05/12/2025	21:46:37.689	850		155.96
			850	155.96
			850	155.96
05/12/2025	21:46:32.868	30		156.00
			30	156.00
			10	156.00
			10	156.00
			10	156.00
05/12/2025	21:46:25.179	5		156.06
			5	156.06
			5	156.06
05/12/2025	21:45:27.236	2		156.12
			2	156.12
			2	156.12
05/12/2025	21:44:11.661	65		156.24
			65	156.24
			65	156.24
05/12/2025	21:42:27.869	100		156.20
			69	156.20
			31	156.20
			100	156.20
05/12/2025	21:42:23.206	37		156.08
			37	156.08
			37	156.08
05/12/2025	21:35:35.717	12		156.34
			12	156.34
			12	156.34
05/12/2025	21:34:47.146	10		156.22
			10	156.22
			10	156.22
05/12/2025	21:33:20.119	13		156.26
			13	156.26
			13	156.26
05/12/2025	21:33:03.187	20		156.18
			20	156.18
			20	156.18
05/12/2025	21:31:54.318	60		156.10
			60	156.10
			60	156.10
05/12/2025	21:31:51.659	350		156.06
			350	156.06
			350	156.06
05/12/2025	21:30:28.087	45		156.18
			45	156.18
			45	156.18
05/12/2025	21:28:57.295	50		156.16
			50	156.16
			50	156.16
05/12/2025	21:28:31.642	30		156.18
			30	156.18
			30	156.18
05/12/2025	21:21:45.312	11		156.26
			11	156.26
			11	156.26
05/12/2025	21:17:12.459	10		156.36
			10	156.36
			10	156.36
05/12/2025	21:15:19.084	5		156.34
			5	156.34
			5	156.34
05/12/2025	21:14:19.278	130		156.24
			130	156.24
			130	156.24
05/12/2025	21:12:14.000	50		156.26
			50	156.26
			50	156.26
05/12/2025	21:09:56.596	7		156.28
			7	156.28
			7	156.28
05/12/2025	21:09:29.026	20		156.22
			12	156.22
			20	156.22
			8	156.22
05/12/2025	21:08:33.889	3		156.32
			3	156.32
			3	156.32
05/12/2025	21:08:01.206	10		156.30
			10	156.30
			10	156.30
05/12/2025	21:05:53.984	100		156.26
			100	156.26
			100	156.26
05/12/2025	21:04:09.391	15		156.18
			15	156.18
			15	156.18
05/12/2025	20:59:56.647	10		156.24
			10	156.24
			10	156.24
05/12/2025	20:58:51.558	200		156.20
			200	156.20
			200	156.20
05/12/2025	20:58:42.754	65		156.18
			65	156.18
			65	156.18
05/12/2025	20:58:35.609	32		156.28
			32	156.28
			32	156.28
05/12/2025	20:58:07.801	50		156.26
			50	156.26
			50	156.26
05/12/2025	20:55:57.189	58		156.18
			58	156.18
			58	156.18
05/12/2025	20:55:36.672	19		156.14
			19	156.14
			19	156.14
05/12/2025	20:55:23.169	1		156.16
			1	156.16
			1	156.16
05/12/2025	20:54:52.676	7		156.18
			7	156.18
			7	156.18
05/12/2025	20:54:30.435	3		156.08
			3	156.08
			3	156.08
05/12/2025	20:53:57.928	1		156.14
			1	156.14
			1	156.14
05/12/2025	20:53:17.981	20		156.16
			20	156.16
			20	156.16
05/12/2025	20:52:39.480	25		156.10
			25	156.10
			25	156.10
05/12/2025	20:52:27.734	1		156.16
			1	156.16
			1	156.16
05/12/2025	20:52:11.310	350		156.10
			350	156.10
			350	156.10
05/12/2025	20:51:22.009	1		156.10
			1	156.10
			1	156.10
05/12/2025	20:49:36.133	200		156.04
			200	156.04
			200	156.04
05/12/2025	20:49:28.336	16		156.02
			16	156.02
			16	156.02
05/12/2025	20:49:11.933	10		156.00
			10	156.00
			10	156.00
05/12/2025	20:48:32.271	3		155.90
			3	155.90
			3	155.90
05/12/2025	20:48:26.430	1		155.96
			1	155.96
			1	155.96
05/12/2025	20:47:59.054	4		155.92
			4	155.92
			4	155.92
05/12/2025	20:47:57.555	28		155.94
			28	155.94
			28	155.94
05/12/2025	20:47:43.666	642		155.90
			642	155.90
			642	155.90
05/12/2025	20:47:40.542	1		155.94
			1	155.94
			1	155.94
05/12/2025	20:45:24.517	50		155.96
			50	155.96
			50	155.96
05/12/2025	20:45:17.806	162		155.88
			162	155.88
			162	155.88
05/12/2025	20:44:25.028	1		155.88
			1	155.88
			1	155.88
05/12/2025	20:43:58.122	2		155.84
			2	155.84
			2	155.84
05/12/2025	20:43:07.370	6		155.96
			6	155.96
			6	155.96
05/12/2025	20:43:04.587	1		155.96
			1	155.96
			1	155.96
05/12/2025	20:41:16.774	1		155.98
			1	155.98
			1	155.98
05/12/2025	20:41:15.542	5		155.98
			5	155.98
			5	155.98
05/12/2025	20:39:31.248	100		155.88
			100	155.88
			100	155.88
05/12/2025	20:39:00.985	3		155.84
			3	155.84
			3	155.84
05/12/2025	20:38:32.496	1		155.94
			1	155.94
			1	155.94
05/12/2025	20:38:16.791	1		155.90
			1	155.90
			1	155.90
05/12/2025	20:37:38.590	3		155.88
			3	155.88
			3	155.88
05/12/2025	20:37:26.663	1		155.86
			1	155.86
			1	155.86
05/12/2025	20:36:16.150	70		155.90
			70	155.90
			70	155.90
05/12/2025	20:35:50.921	26		155.80
			26	155.80
			26	155.80
05/12/2025	20:35:19.671	3		155.92
			3	155.92
			3	155.92
05/12/2025	20:35:00.447	10		155.94
			10	155.94
			10	155.94
05/12/2025	20:33:53.470	15		156.00
			15	156.00
			15	156.00
05/12/2025	20:32:36.626	30		155.82
			30	155.82
			30	155.82
05/12/2025	20:32:28.215	1		155.84
			1	155.84
			1	155.84
05/12/2025	20:32:03.690	9		155.76
			9	155.76
			9	155.76
05/12/2025	20:32:01.047	100		155.80
			100	155.80
			100	155.80
05/12/2025	20:30:09.906	6		155.90
			6	155.90
			6	155.90
05/12/2025	20:30:00.552	2		155.90
			2	155.90
			2	155.90
05/12/2025	20:28:51.887	5		155.96
			5	155.96
			5	155.96
05/12/2025	20:27:03.584	2		156.04
			2	156.04
			2	156.04
05/12/2025	20:26:55.642	26		156.00
			26	156.00
			26	156.00
05/12/2025	20:25:34.888	2		155.90
			2	155.90
			2	155.90
05/12/2025	20:25:30.561	3		155.82
			3	155.82
			3	155.82
05/12/2025	20:25:04.089	1		155.88
			1	155.88
			1	155.88
05/12/2025	20:24:52.011	1		155.86
			1	155.86
			1	155.86
05/12/2025	20:22:44.621	1		155.90
			1	155.90
			1	155.90
05/12/2025	20:21:23.352	1		155.90
			1	155.90
			1	155.90
05/12/2025	20:20:18.915	1		155.90
			1	155.90
			1	155.90
05/12/2025	20:18:19.665	1		155.58
			1	155.58
			1	155.58
05/12/2025	20:18:09.824	100		155.70
			100	155.70
			100	155.70
05/12/2025	20:18:05.764	114		155.80
			108	155.80
			6	155.80
			114	155.80
05/12/2025	20:17:18.279	33		155.92
			33	155.92
			33	155.92
05/12/2025	20:16:37.652	10		155.90
			10	155.90
			10	155.90
05/12/2025	20:15:37.886	1		156.10
			1	156.10
			1	156.10
05/12/2025	20:14:49.363	20		156.18
			20	156.18
			20	156.18
05/12/2025	20:13:04.437	2		156.08
			2	156.08
			2	156.08
05/12/2025	20:13:01.797	25		156.00
			25	156.00
			25	156.00
05/12/2025	20:12:28.813	2		156.08
			2	156.08
			2	156.08
05/12/2025	20:11:29.231	256		156.06
			256	156.06
			256	156.06
05/12/2025	20:10:16.920	20		156.10
			20	156.10
			20	156.10
05/12/2025	20:09:01.954	4		156.04
			4	156.04
			4	156.04
05/12/2025	20:08:45.947	1		156.12
			1	156.12
			1	156.12
05/12/2025	20:08:39.400	1		156.12
			1	156.12
			1	156.12
05/12/2025	20:07:00.796	20		156.02
			20	156.02
			20	156.02
05/12/2025	20:05:49.099	7		155.96
			7	155.96
			7	155.96
05/12/2025	20:05:48.395	1		156.06
			1	156.06
			1	156.06
05/12/2025	20:05:03.009	702		156.00
			540	156.00
			1	156.00
			5	156.00
			155	156.00
			1	156.00
			702	156.00
05/12/2025	20:05:00.787	3		156.02
			3	156.02
			3	156.02
05/12/2025	20:04:56.559	750		156.02
			24	156.02
			726	156.02
			750	156.02
05/12/2025	20:04:50.906	30		156.00
			30	156.00
			30	156.00
05/12/2025	20:04:32.319	1 300		156.00
			5	156.00
			5	156.00
			180	156.00
			10	156.00
			20	156.00
			1 080	156.00
			1 300	156.00
05/12/2025	20:04:05.912	2		156.02
			2	156.02
			2	156.02
05/12/2025	20:04:05.035	129		156.02
			129	156.02
			129	156.02
05/12/2025	20:03:29.298	10		156.06
			10	156.06
			10	156.06
05/12/2025	20:02:32.437	1		156.12
			1	156.12
			1	156.12
05/12/2025	19:59:25.979	2		156.28
			2	156.28
			2	156.28
05/12/2025	19:59:22.778	3		156.20
			3	156.20
			3	156.20
05/12/2025	19:59:22.376	1		156.26
			1	156.26
			1	156.26
05/12/2025	19:59:18.144	1		156.26
			1	156.26
			1	156.26
05/12/2025	19:56:23.377	32		156.24
			32	156.24
			32	156.24
05/12/2025	19:56:00.039	3		156.16
			3	156.16
			3	156.16
05/12/2025	19:55:39.203	1		156.30
			1	156.30
			1	156.30
05/12/2025	19:54:36.748	50		156.26
			50	156.26
			50	156.26
05/12/2025	19:53:45.047	1		156.30
			1	156.30
			1	156.30
05/12/2025	19:53:43.575	10		156.30
			10	156.30
			10	156.30
05/12/2025	19:53:16.458	1		156.28
			1	156.28
			1	156.28
05/12/2025	19:52:37.789	35		156.20
			35	156.20
			35	156.20
05/12/2025	19:52:22.278	1		156.18
			1	156.18
			1	156.18
05/12/2025	19:52:00.244	3		156.08
			3	156.08
			3	156.08
05/12/2025	19:51:41.214	1		156.14
			1	156.14
			1	156.14
05/12/2025	19:51:15.096	136		156.10
			136	156.10
			136	156.10
05/12/2025	19:50:34.894	5		156.16
			5	156.16
			5	156.16
05/12/2025	19:48:37.651	20		156.34
			20	156.34
			20	156.34
05/12/2025	19:48:12.360	20		156.34
			20	156.34
			20	156.34
05/12/2025	19:47:50.192	11		156.30
			11	156.30
			11	156.30
05/12/2025	19:47:15.839	32		156.42
			22	156.42
			10	156.42
			32	156.42
05/12/2025	19:44:58.766	20		156.42
			20	156.42
			20	156.42
05/12/2025	19:44:27.960	4		156.46
			4	156.46
			4	156.46
05/12/2025	19:42:44.475	4		156.34
			4	156.34
			4	156.34
05/12/2025	19:42:43.235	30		156.42
			30	156.42
			30	156.42
05/12/2025	19:41:39.325	7		156.54
			7	156.54
			7	156.54
05/12/2025	19:41:09.027	7		156.66
			7	156.66
			7	156.66
05/12/2025	19:40:47.382	2		156.68
			2	156.68
			2	156.68
05/12/2025	19:40:39.848	4		156.66
			4	156.66
			4	156.66
05/12/2025	19:38:22.539	16		156.72
			16	156.72
			16	156.72
05/12/2025	19:37:59.196	1		156.72
			1	156.72
			1	156.72
05/12/2025	19:37:48.955	12		156.66
			12	156.66
			12	156.66
05/12/2025	19:37:12.148	1		156.70
			1	156.70
			1	156.70
05/12/2025	19:35:26.178	300		156.54
			300	156.54
			300	156.54
05/12/2025	19:35:19.375	10		156.62
			10	156.62
			10	156.62
05/12/2025	19:35:11.317	6		156.54
			6	156.54
			6	156.54
05/12/2025	19:33:31.563	2		156.48
			2	156.48
			2	156.48
05/12/2025	19:32:32.887	60		156.60
			60	156.60
			60	156.60
05/12/2025	19:32:25.565	5		156.48
			5	156.48
			5	156.48
05/12/2025	19:31:55.474	10		156.52
			10	156.52
			10	156.52
05/12/2025	19:31:47.992	5		156.48
			5	156.48
			5	156.48
05/12/2025	19:29:24.235	50		156.62
			50	156.62
			50	156.62
05/12/2025	19:28:41.621	20		156.58
			20	156.58
			20	156.58
05/12/2025	19:28:23.015	50		156.58
			50	156.58
			50	156.58
05/12/2025	19:27:41.745	13		156.60
			13	156.60
			13	156.60
05/12/2025	19:26:51.281	20		156.58
			18	156.58
			2	156.58
			20	156.58
05/12/2025	19:26:00.519	1		156.42
			1	156.42
			1	156.42
05/12/2025	19:25:19.485	19		156.34
			19	156.34
			19	156.34
05/12/2025	19:25:07.972	1		156.28
			1	156.28
			1	156.28
05/12/2025	19:23:26.579	16		156.26
			16	156.26
			16	156.26
05/12/2025	19:22:22.959	7		156.26
			7	156.26
			7	156.26
05/12/2025	19:21:54.695	1		156.34
			1	156.34
			1	156.34
05/12/2025	19:21:46.978	100		156.24
			100	156.24
			100	156.24
05/12/2025	19:21:31.521	3		156.28
			3	156.28
			3	156.28
05/12/2025	19:21:24.080	1		156.32
			1	156.32
			1	156.32
05/12/2025	19:17:41.016	3		156.36
			3	156.36
			3	156.36
05/12/2025	19:17:33.280	1		156.40
			1	156.40
			1	156.40
05/12/2025	19:15:43.155	2		156.34
			2	156.34
			2	156.34
05/12/2025	19:14:20.971	50		156.40
			50	156.40
			50	156.40
05/12/2025	19:12:56.720	10		156.36
			10	156.36
			10	156.36
05/12/2025	19:11:55.341	7		156.36
			7	156.36
			7	156.36
05/12/2025	19:10:31.459	20		156.46
			20	156.46
			20	156.46
05/12/2025	19:10:15.091	4		156.46
			4	156.46
			4	156.46
05/12/2025	19:09:35.787	25		156.46
			25	156.46
			25	156.46
05/12/2025	19:08:53.924	1		156.54
			1	156.54
			1	156.54
05/12/2025	19:08:44.228	21		156.54
			21	156.54
			21	156.54
05/12/2025	19:08:17.779	115		156.44
			115	156.44
			115	156.44
05/12/2025	19:07:59.811	28		156.52
			28	156.52
			28	156.52
05/12/2025	19:07:40.247	3		156.56
			3	156.56
			3	156.56
05/12/2025	19:07:12.206	200		156.46
			200	156.46
			200	156.46
05/12/2025	19:06:50.640	70		156.48
			70	156.48
			70	156.48
05/12/2025	19:06:36.915	1		156.58
			1	156.58
			1	156.58
05/12/2025	19:06:31.043	128		156.52
			128	156.52
			128	156.52
05/12/2025	19:05:31.578	64		156.60
			64	156.60
			64	156.60
05/12/2025	19:05:28.473	63		156.58
			63	156.58
			63	156.58
05/12/2025	19:04:25.386	10		156.54
			10	156.54
			10	156.54
05/12/2025	19:03:10.881	2		156.54
			2	156.54
			2	156.54
05/12/2025	19:02:31.814	3		156.46
			3	156.46
			3	156.46
05/12/2025	19:02:09.270	1		156.54
			1	156.54
			1	156.54
05/12/2025	19:01:43.305	10		156.60
			10	156.60
			10	156.60
05/12/2025	19:01:31.150	293		156.52
			10	156.52
			283	156.52
			293	156.52
05/12/2025	19:00:05.196	2		156.46
			2	156.46
			2	156.46
05/12/2025	18:58:43.355	5		156.50
			5	156.50
			5	156.50
05/12/2025	18:58:26.923	225		156.62
			90	156.62
			225	156.62
			135	156.62
05/12/2025	18:56:51.395	1		156.42
			1	156.42
			1	156.42
05/12/2025	18:56:39.410	1		156.50
			1	156.50
			1	156.50
05/12/2025	18:55:47.049	10		156.50
			10	156.50
			10	156.50
05/12/2025	18:55:31.698	36		156.50
			36	156.50
			36	156.50
05/12/2025	18:53:13.517	10		156.56
			10	156.56
			10	156.56
05/12/2025	18:52:13.622	110		156.56
			110	156.56
			110	156.56
05/12/2025	18:52:06.674	2		156.58
			2	156.58
			2	156.58
05/12/2025	18:52:05.815	84		156.52
			84	156.52
			84	156.52
05/12/2025	18:51:51.276	1		156.46
			1	156.46
			1	156.46
05/12/2025	18:51:36.988	31		156.44
			31	156.44
			31	156.44
05/12/2025	18:48:53.996	100		156.38
			100	156.38
			100	156.38
05/12/2025	18:48:12.603	128		156.36
			128	156.36
			128	156.36
05/12/2025	18:47:49.241	5		156.38
			5	156.38
			5	156.38
05/12/2025	18:47:43.715	1		156.46
			1	156.46
			1	156.46
05/12/2025	18:47:10.489	40		156.38
			40	156.38
			40	156.38
05/12/2025	18:47:04.066	20		156.38
			20	156.38
			20	156.38
05/12/2025	18:46:15.047	10		156.34
			10	156.34
			10	156.34
05/12/2025	18:46:10.138	5		156.34
			5	156.34
			5	156.34
05/12/2025	18:44:28.738	1		156.26
			1	156.26
			1	156.26
05/12/2025	18:43:37.707	1		156.28
			1	156.28
			1	156.28
05/12/2025	18:43:01.467	33		156.22
			33	156.22
			33	156.22
05/12/2025	18:42:26.381	43		156.26
			43	156.26
			43	156.26
05/12/2025	18:42:01.672	3		156.24
			3	156.24
			3	156.24
05/12/2025	18:42:00.970	1		156.32
			1	156.32
			1	156.32
05/12/2025	18:41:55.434	4		156.34
			4	156.34
			4	156.34
05/12/2025	18:41:43.555	1		156.32
			1	156.32
			1	156.32
05/12/2025	18:41:16.984	1		156.28
			1	156.28
			1	156.28
05/12/2025	18:41:12.349	2		156.28
			2	156.28
			2	156.28
05/12/2025	18:40:56.549	10		156.18
			10	156.18
			10	156.18
05/12/2025	18:40:25.048	1		156.20
			1	156.20
			1	156.20
05/12/2025	18:39:53.441	128		156.32
			128	156.32
			128	156.32
05/12/2025	18:39:18.415	615		156.30
			615	156.30
			615	156.30
05/12/2025	18:37:54.882	10		156.30
			10	156.30
			10	156.30
05/12/2025	18:36:56.448	100		156.02
			100	156.02
			100	156.02
05/12/2025	18:35:44.331	10		156.12
			10	156.12
			10	156.12
05/12/2025	18:35:38.831	5		156.10
			5	156.10
			5	156.10
05/12/2025	18:32:24.597	33		156.22
			33	156.22
			33	156.22
05/12/2025	18:31:59.490	200		156.10
			65	156.10
			135	156.10
			200	156.10
05/12/2025	18:31:27.245	50		156.18
			50	156.18
			50	156.18
05/12/2025	18:31:05.470	10		156.16
			10	156.16
			10	156.16
05/12/2025	18:30:44.867	125		156.18
			31	156.18
			30	156.18
			125	156.18
			64	156.18
05/12/2025	18:30:14.891	2		156.26
			2	156.26
			2	156.26
05/12/2025	18:29:36.827	7		156.18
			7	156.18
			7	156.18
05/12/2025	18:29:01.382	3		156.22
			3	156.22
			3	156.22
05/12/2025	18:28:45.947	5		156.36
			5	156.36
			5	156.36
05/12/2025	18:28:28.563	1		156.38
			1	156.38
			1	156.38
05/12/2025	18:28:06.916	1		156.34
			1	156.34
			1	156.34
05/12/2025	18:27:31.685	1		156.32
			1	156.32
			1	156.32
05/12/2025	18:26:28.664	128		156.24
			128	156.24
			128	156.24
05/12/2025	18:26:11.656	23		156.30
			23	156.30
			23	156.30
05/12/2025	18:25:32.005	1		156.36
			1	156.36
			1	156.36
05/12/2025	18:25:16.209	2		156.42
			2	156.42
			2	156.42
05/12/2025	18:23:38.066	1		156.30
			1	156.30
			1	156.30
05/12/2025	18:23:06.268	1		156.22
			1	156.22
			1	156.22
05/12/2025	18:22:27.106	2		156.26
			2	156.26
			2	156.26
05/12/2025	18:22:18.002	12		156.24
			12	156.24
			12	156.24
05/12/2025	18:21:58.332	1		156.28
			1	156.28
			1	156.28
05/12/2025	18:21:41.429	15		156.14
			15	156.14
			15	156.14
05/12/2025	18:21:22.291	128		156.32
			128	156.32
			128	156.32
05/12/2025	18:21:20.103	3		156.30
			3	156.30
			3	156.30
05/12/2025	18:18:30.764	3		156.42
			3	156.42
			3	156.42
05/12/2025	18:18:27.741	2		156.40
			2	156.40
			2	156.40
05/12/2025	18:18:25.123	4		156.50
			4	156.50
			4	156.50
05/12/2025	18:17:44.590	23		156.44
			23	156.44
			23	156.44
05/12/2025	18:17:36.313	6		156.54
			6	156.54
			6	156.54
05/12/2025	18:17:21.925	4		156.54
			4	156.54
			4	156.54
05/12/2025	18:15:53.145	1		156.46
			1	156.46
			1	156.46
05/12/2025	18:15:30.699	3		156.32
			3	156.32
			3	156.32
05/12/2025	18:15:21.039	1		156.44
			1	156.44
			1	156.44
05/12/2025	18:15:02.216	1		156.44
			1	156.44
			1	156.44
05/12/2025	18:14:14.284	1		156.50
			1	156.50
			1	156.50
05/12/2025	18:13:52.324	1 100		156.46
			1 100	156.46
			1 100	156.46
05/12/2025	18:13:22.592	13		156.46
			13	156.46
			13	156.46
05/12/2025	18:13:16.350	1		156.44
			1	156.44
			1	156.44
05/12/2025	18:13:11.575	10		156.38
			10	156.38
			10	156.38
05/12/2025	18:13:06.665	1		156.44
			1	156.44
			1	156.44
05/12/2025	18:12:01.240	2		156.44
			2	156.44
			2	156.44
05/12/2025	18:12:00.391	250		156.44
			250	156.44
			250	156.44
05/12/2025	18:11:10.366	34		156.38
			34	156.38
			34	156.38
05/12/2025	18:10:25.811	30		156.46
			30	156.46
			30	156.46
05/12/2025	18:09:55.999	5		156.50
			5	156.50
			5	156.50
05/12/2025	18:09:47.885	1		156.52
			1	156.52
			1	156.52
05/12/2025	18:09:08.533	909		156.50
			909	156.50
			909	156.50
05/12/2025	18:09:01.583	3		156.48
			3	156.48
			3	156.48
05/12/2025	18:07:59.999	1		156.62
			1	156.62
			1	156.62
05/12/2025	18:05:19.347	15		156.50
			15	156.50
			15	156.50
05/12/2025	18:03:07.307	3		156.56
			3	156.56
			3	156.56
05/12/2025	18:02:02.466	1		156.50
			1	156.50
			1	156.50
05/12/2025	18:00:56.632	2		156.60
			2	156.60
			2	156.60
05/12/2025	18:00:53.321	2		156.70
			2	156.70
			2	156.70
05/12/2025	18:00:05.971	20		156.58
			20	156.58
			20	156.58
05/12/2025	17:59:38.731	1		156.72
			1	156.72
			1	156.72
05/12/2025	17:58:50.406	1		156.90
			1	156.90
			1	156.90
05/12/2025	17:58:35.768	15		156.80
			15	156.80
			15	156.80
05/12/2025	17:58:30.829	35		156.80
			35	156.80
			35	156.80
05/12/2025	17:56:44.366	1		156.68
			1	156.68
			1	156.68
05/12/2025	17:56:33.695	128		156.74
			128	156.74
			128	156.74
05/12/2025	17:55:46.763	30		156.64
			30	156.64
			30	156.64
05/12/2025	17:55:30.984	1		156.68
			1	156.68
			1	156.68
05/12/2025	17:55:11.208	19		156.76
			19	156.76
			19	156.76
05/12/2025	17:54:40.523	5		156.76
			5	156.76
			5	156.76

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