Tradegate Exchange

Nvidia Corp.

9351

7078

112.28

Date	Time	Volume	Order Volume	Price
03/03/2025	18:45:31.905	2		112.28
			2	112.28
			2	112.28
03/03/2025	18:45:24.609	10		112.30
			10	112.30
			10	112.30
03/03/2025	18:45:24.059	50		112.34
			50	112.34
			50	112.34
03/03/2025	18:45:20.244	20		112.32
			20	112.32
			20	112.32
03/03/2025	18:45:19.030	17		112.32
			17	112.32
			17	112.32
03/03/2025	18:45:13.408	200		112.38
			200	112.38
			200	112.38
03/03/2025	18:45:12.474	8		112.36
			8	112.36
			8	112.36
03/03/2025	18:45:05.850	1		112.42
			1	112.42
			1	112.42
03/03/2025	18:45:03.856	10		112.44
			10	112.44
			10	112.44
03/03/2025	18:45:03.670	3		112.44
			3	112.44
			3	112.44
03/03/2025	18:45:00.552	1		112.46
			1	112.46
			1	112.46
03/03/2025	18:44:57.570	8		112.46
			8	112.46
			8	112.46
03/03/2025	18:44:54.174	18		112.48
			18	112.48
			18	112.48
03/03/2025	18:44:52.308	400		112.48
			400	112.48
			400	112.48
03/03/2025	18:44:46.645	1		112.46
			1	112.46
			1	112.46
03/03/2025	18:44:44.189	1		112.50
			1	112.50
			1	112.50
03/03/2025	18:44:43.484	40		112.50
			17	112.50
			4	112.50
			19	112.50
			40	112.50
03/03/2025	18:44:40.064	10		112.58
			10	112.58
			10	112.58
03/03/2025	18:44:32.103	10		112.52
			10	112.52
			10	112.52
03/03/2025	18:44:30.129	1		112.52
			1	112.52
			1	112.52
03/03/2025	18:44:22.210	50		112.68
			50	112.68
			50	112.68
03/03/2025	18:44:22.023	9		112.54
			9	112.54
			9	112.54
03/03/2025	18:44:21.357	10		112.68
			10	112.68
			10	112.68
03/03/2025	18:44:20.908	20		112.68
			20	112.68
			20	112.68
03/03/2025	18:44:17.323	25		112.60
			25	112.60
			25	112.60
03/03/2025	18:44:13.529	4		112.58
			4	112.58
			4	112.58
03/03/2025	18:44:11.959	450		112.68
			450	112.68
			450	112.68
03/03/2025	18:44:05.994	100		112.72
			100	112.72
			100	112.72
03/03/2025	18:44:03.557	5		112.66
			5	112.66
			5	112.66
03/03/2025	18:44:02.856	1		112.74
			1	112.74
			1	112.74
03/03/2025	18:44:00.613	40		112.72
			40	112.72
			40	112.72
03/03/2025	18:44:00.039	1		112.72
			1	112.72
			1	112.72
03/03/2025	18:43:57.850	1		112.76
			1	112.76
			1	112.76
03/03/2025	18:43:57.408	20		112.76
			20	112.76
			20	112.76
03/03/2025	18:43:51.094	39		112.70
			39	112.70
			39	112.70
03/03/2025	18:43:42.692	25		112.72
			25	112.72
			25	112.72
03/03/2025	18:43:42.227	20		112.78
			20	112.78
			20	112.78
03/03/2025	18:43:38.240	200		112.80
			200	112.80
			200	112.80
03/03/2025	18:43:36.990	1		112.80
			1	112.80
			1	112.80
03/03/2025	18:43:35.592	50		112.80
			50	112.80
			50	112.80
03/03/2025	18:43:25.434	5		112.74
			5	112.74
			5	112.74
03/03/2025	18:43:23.060	45		112.70
			45	112.70
			45	112.70
03/03/2025	18:43:21.240	9		112.70
			9	112.70
			9	112.70
03/03/2025	18:43:13.348	150		112.74
			150	112.74
			150	112.74
03/03/2025	18:43:05.867	2		112.80
			2	112.80
			2	112.80
03/03/2025	18:43:01.453	10		112.78
			10	112.78
			10	112.78
03/03/2025	18:42:57.080	94		112.74
			60	112.74
			1	112.74
			33	112.74
			94	112.74
03/03/2025	18:42:54.226	4		112.88
			4	112.88
			4	112.88
03/03/2025	18:42:39.216	36		112.82
			36	112.82
			36	112.82
03/03/2025	18:42:29.079	10		112.74
			10	112.74
			10	112.74
03/03/2025	18:42:24.015	15		112.78
			15	112.78
			15	112.78
03/03/2025	18:42:23.409	2		112.68
			2	112.68
			2	112.68
03/03/2025	18:42:22.510	6		112.76
			6	112.76
			6	112.76
03/03/2025	18:42:21.054	20		112.66
			20	112.66
			20	112.66
03/03/2025	18:42:17.687	50		112.76
			50	112.76
			50	112.76
03/03/2025	18:42:15.654	26		112.72
			26	112.72
			26	112.72
03/03/2025	18:42:02.649	10		112.72
			10	112.72
			10	112.72
03/03/2025	18:42:00.672	80		112.64
			80	112.64
			80	112.64
03/03/2025	18:41:59.828	10		112.70
			10	112.70
			10	112.70
03/03/2025	18:41:53.313	15		112.70
			15	112.70
			15	112.70
03/03/2025	18:41:48.045	11		112.60
			11	112.60
			11	112.60
03/03/2025	18:41:46.125	4		112.60
			4	112.60
			4	112.60
03/03/2025	18:41:41.071	60		112.70
			60	112.70
			60	112.70
03/03/2025	18:41:37.015	1		112.66
			1	112.66
			1	112.66
03/03/2025	18:41:36.009	4		112.68
			4	112.68
			4	112.68
03/03/2025	18:41:34.146	17		112.70
			17	112.70
			17	112.70
03/03/2025	18:41:28.402	500		112.50
			500	112.50
			500	112.50
03/03/2025	18:41:28.033	5		112.52
			5	112.52
			5	112.52
03/03/2025	18:41:27.110	50		112.48
			50	112.48
			50	112.48
03/03/2025	18:41:19.515	89		112.56
			89	112.56
			89	112.56
03/03/2025	18:41:11.673	100		112.58
			100	112.58
			100	112.58
03/03/2025	18:41:06.818	15		112.46
			15	112.46
			15	112.46
03/03/2025	18:41:04.811	9		112.44
			9	112.44
			9	112.44
03/03/2025	18:41:03.415	2		112.44
			2	112.44
			2	112.44
03/03/2025	18:40:58.791	1		112.46
			1	112.46
			1	112.46
03/03/2025	18:40:57.936	70		112.40
			70	112.40
			70	112.40
03/03/2025	18:40:51.138	300		112.42
			300	112.42
			300	112.42
03/03/2025	18:40:50.449	1		112.42
			1	112.42
			1	112.42
03/03/2025	18:40:47.526	35		112.36
			35	112.36
			35	112.36
03/03/2025	18:40:42.990	5		112.44
			5	112.44
			5	112.44
03/03/2025	18:40:42.524	89		112.44
			89	112.44
			89	112.44
03/03/2025	18:40:38.011	10		112.44
			10	112.44
			10	112.44
03/03/2025	18:40:29.592	1		112.40
			1	112.40
			1	112.40
03/03/2025	18:40:27.748	100		112.38
			100	112.38
			100	112.38
03/03/2025	18:40:23.345	10		112.40
			10	112.40
			10	112.40
03/03/2025	18:40:14.628	2		112.48
			2	112.48
			2	112.48
03/03/2025	18:40:13.801	4		112.44
			4	112.44
			4	112.44
03/03/2025	18:40:09.561	17		112.48
			17	112.48
			17	112.48
03/03/2025	18:40:09.279	6		112.44
			6	112.44
			6	112.44
03/03/2025	18:40:07.231	20		112.48
			20	112.48
			20	112.48
03/03/2025	18:40:01.095	2		112.46
			2	112.46
			2	112.46
03/03/2025	18:39:59.487	50		112.40
			50	112.40
			50	112.40
03/03/2025	18:39:59.027	10		112.44
			10	112.44
			10	112.44
03/03/2025	18:39:56.893	100		112.40
			63	112.40
			100	112.40
			37	112.40
03/03/2025	18:39:55.088	152		112.44
			152	112.44
			152	112.44
03/03/2025	18:39:50.462	8		112.44
			8	112.44
			8	112.44
03/03/2025	18:39:48.169	45		112.42
			45	112.42
			45	112.42
03/03/2025	18:39:45.820	5		112.40
			5	112.40
			5	112.40
03/03/2025	18:39:41.947	8		112.40
			8	112.40
			8	112.40
03/03/2025	18:39:37.890	2		112.38
			2	112.38
			2	112.38
03/03/2025	18:39:36.578	2		112.36
			2	112.36
			2	112.36
03/03/2025	18:39:36.376	5		112.36
			5	112.36
			5	112.36
03/03/2025	18:39:33.133	500		112.32
			500	112.32
			500	112.32
03/03/2025	18:39:28.915	1		112.34
			1	112.34
			1	112.34
03/03/2025	18:39:24.381	9		112.32
			9	112.32
			9	112.32
03/03/2025	18:39:23.882	5		112.30
			5	112.30
			5	112.30
03/03/2025	18:39:22.801	80		112.26
			80	112.26
			80	112.26
03/03/2025	18:39:17.407	28		112.36
			28	112.36
			28	112.36
03/03/2025	18:39:12.107	5		112.34
			5	112.34
			5	112.34
03/03/2025	18:39:05.508	50		112.22
			50	112.22
			50	112.22
03/03/2025	18:39:02.334	750		112.20
			750	112.20
			750	112.20
03/03/2025	18:38:59.473	8		112.18
			8	112.18
			8	112.18
03/03/2025	18:38:58.088	10		112.18
			10	112.18
			10	112.18
03/03/2025	18:38:51.350	50		112.22
			50	112.22
			50	112.22
03/03/2025	18:38:47.174	14		112.22
			14	112.22
			14	112.22
03/03/2025	18:38:42.065	140		112.20
			140	112.20
			140	112.20
03/03/2025	18:38:41.352	6		112.16
			6	112.16
			6	112.16
03/03/2025	18:38:39.596	1		112.16
			1	112.16
			1	112.16
03/03/2025	18:38:38.249	3		112.20
			3	112.20
			3	112.20
03/03/2025	18:38:35.071	10		112.14
			10	112.14
			10	112.14
03/03/2025	18:38:30.670	100		112.20
			100	112.20
			100	112.20
03/03/2025	18:38:30.577	20		112.20
			20	112.20
			20	112.20
03/03/2025	18:38:23.268	20		112.18
			20	112.18
			20	112.18
03/03/2025	18:38:20.238	20		112.16
			20	112.16
			20	112.16
03/03/2025	18:38:09.350	200		112.16
			200	112.16
			200	112.16
03/03/2025	18:38:09.145	45		112.12
			45	112.12
			45	112.12
03/03/2025	18:38:09.055	35		112.14
			35	112.14
			35	112.14
03/03/2025	18:38:00.826	7		112.18
			7	112.18
			7	112.18
03/03/2025	18:38:00.534	1		112.18
			1	112.18
			1	112.18
03/03/2025	18:37:59.518	22		112.12
			22	112.12
			22	112.12
03/03/2025	18:37:58.295	7		112.16
			7	112.16
			7	112.16
03/03/2025	18:37:55.312	30		112.16
			30	112.16
			30	112.16
03/03/2025	18:37:40.644	40		112.12
			40	112.12
			40	112.12
03/03/2025	18:37:35.720	1 200		112.12
			1 200	112.12
			1 200	112.12
03/03/2025	18:37:32.615	85		112.10
			85	112.10
			85	112.10
03/03/2025	18:37:31.951	44		112.08
			44	112.08
			44	112.08
03/03/2025	18:37:26.693	45		112.10
			45	112.10
			45	112.10
03/03/2025	18:37:16.050	18		112.04
			18	112.04
			18	112.04
03/03/2025	18:37:14.972	1		112.10
			1	112.10
			1	112.10
03/03/2025	18:37:07.173	30		112.16
			30	112.16
			30	112.16
03/03/2025	18:37:04.390	42		112.06
			40	112.06
			42	112.06
			2	112.06
03/03/2025	18:36:59.515	660		112.06
			100	112.06
			170	112.06
			9	112.06
			660	112.06
			381	112.06
03/03/2025	18:36:59.432	10		112.10
			10	112.10
			10	112.10
03/03/2025	18:36:59.294	1 001		112.12
			500	112.12
			111	112.12
			150	112.12
			20	112.12
			200	112.12
			1 001	112.12
			20	112.12
03/03/2025	18:36:59.147	835		112.20
			11	112.20
			79	112.20
			300	112.20
			445	112.20
			1	112.20
			2	112.20
			655	112.20
			177	112.20
03/03/2025	18:36:28.097	962		112.20
			15	112.20
			47	112.20
			300	112.20
			600	112.20
			962	112.20
03/03/2025	18:36:27.970	100		112.22
			100	112.22
			100	112.22
03/03/2025	18:36:25.232	15		112.22
			15	112.22
			15	112.22
03/03/2025	18:36:23.099	1 075		112.24
			1 000	112.24
			65	112.24
			10	112.24
			1 075	112.24
03/03/2025	18:36:14.532	50		112.26
			50	112.26
			50	112.26
03/03/2025	18:36:07.263	45		112.26
			45	112.26
			45	112.26
03/03/2025	18:36:05.403	1		112.26
			1	112.26
			1	112.26
03/03/2025	18:36:04.962	43		112.26
			43	112.26
			43	112.26
03/03/2025	18:36:00.081	50		112.30
			50	112.30
			50	112.30
03/03/2025	18:35:56.052	20		112.30
			20	112.30
			20	112.30
03/03/2025	18:35:53.154	3		112.30
			3	112.30
			3	112.30
03/03/2025	18:35:51.110	11		112.30
			11	112.30
			11	112.30
03/03/2025	18:35:49.362	4		112.24
			4	112.24
			4	112.24
03/03/2025	18:35:39.292	10		112.26
			10	112.26
			10	112.26
03/03/2025	18:35:38.658	25		112.26
			25	112.26
			25	112.26
03/03/2025	18:35:37.430	40		112.22
			40	112.22
			40	112.22
03/03/2025	18:35:28.866	1		112.24
			1	112.24
			1	112.24
03/03/2025	18:35:23.126	1		112.26
			1	112.26
			1	112.26
03/03/2025	18:35:22.923	10		112.26
			10	112.26
			10	112.26
03/03/2025	18:35:19.020	4		112.34
			4	112.34
			4	112.34
03/03/2025	18:35:12.525	49		112.30
			49	112.30
			49	112.30
03/03/2025	18:35:11.887	291		112.30
			291	112.30
			291	112.30
03/03/2025	18:35:02.305	100		112.26
			100	112.26
			100	112.26
03/03/2025	18:34:56.662	20		112.24
			20	112.24
			20	112.24
03/03/2025	18:34:53.535	23		112.22
			23	112.22
			23	112.22
03/03/2025	18:34:49.610	2		112.26
			2	112.26
			2	112.26
03/03/2025	18:34:46.930	5		112.22
			5	112.22
			5	112.22
03/03/2025	18:34:43.472	3		112.22
			3	112.22
			3	112.22
03/03/2025	18:34:43.271	6		112.22
			6	112.22
			6	112.22
03/03/2025	18:34:41.361	45		112.22
			45	112.22
			45	112.22
03/03/2025	18:34:34.120	40		112.26
			40	112.26
			40	112.26
03/03/2025	18:34:29.874	10		112.28
			10	112.28
			10	112.28
03/03/2025	18:34:29.767	100		112.28
			100	112.28
			100	112.28
03/03/2025	18:34:28.599	1		112.26
			1	112.26
			1	112.26
03/03/2025	18:34:28.466	90		112.22
			10	112.22
			90	112.22
			80	112.22
03/03/2025	18:34:28.066	1		112.30
			1	112.30
			1	112.30
03/03/2025	18:34:27.352	200		112.30
			200	112.30
			200	112.30
03/03/2025	18:34:26.113	69		112.24
			69	112.24
			69	112.24
03/03/2025	18:34:25.941	18		112.30
			18	112.30
			18	112.30
03/03/2025	18:34:25.091	50		112.36
			50	112.36
			50	112.36
03/03/2025	18:34:20.923	33		112.36
			33	112.36
			33	112.36
03/03/2025	18:34:17.485	335		112.38
			335	112.38
			335	112.38
03/03/2025	18:34:13.911	50		112.38
			50	112.38
			50	112.38
03/03/2025	18:34:12.308	9		112.36
			9	112.36
			9	112.36
03/03/2025	18:34:09.739	31		112.34
			10	112.34
			8	112.34
			31	112.34
			13	112.34
03/03/2025	18:34:08.270	10		112.38
			10	112.38
			10	112.38
03/03/2025	18:33:42.274	20		112.40
			20	112.40
			20	112.40
03/03/2025	18:33:41.456	900		112.42
			900	112.42
			900	112.42
03/03/2025	18:33:40.974	15		112.44
			15	112.44
			15	112.44
03/03/2025	18:33:39.306	26		112.44
			26	112.44
			26	112.44
03/03/2025	18:33:37.775	2		112.44
			2	112.44
			2	112.44
03/03/2025	18:33:37.314	20		112.44
			20	112.44
			20	112.44
03/03/2025	18:33:36.859	13		112.46
			13	112.46
			13	112.46
03/03/2025	18:33:35.975	35		112.36
			2	112.36
			33	112.36
			35	112.36
03/03/2025	18:33:32.872	10		112.44
			10	112.44
			10	112.44
03/03/2025	18:33:27.591	2		112.42
			2	112.42
			2	112.42
03/03/2025	18:33:23.523	17		112.42
			17	112.42
			17	112.42
03/03/2025	18:33:21.464	1		112.48
			1	112.48
			1	112.48
03/03/2025	18:33:20.238	9		112.42
			9	112.42
			9	112.42
03/03/2025	18:33:17.885	8		112.46
			8	112.46
			8	112.46
03/03/2025	18:33:15.524	70		112.48
			70	112.48
			70	112.48
03/03/2025	18:33:07.586	693		112.42
			693	112.42
			693	112.42
03/03/2025	18:33:06.949	300		112.46
			300	112.46
			300	112.46
03/03/2025	18:33:04.612	20		112.46
			20	112.46
			20	112.46
03/03/2025	18:33:00.633	26		112.52
			26	112.52
			26	112.52
03/03/2025	18:32:45.005	10		112.44
			10	112.44
			10	112.44
03/03/2025	18:32:44.610	1		112.44
			1	112.44
			1	112.44
03/03/2025	18:32:39.376	17		112.40
			17	112.40
			17	112.40
03/03/2025	18:32:39.085	100		112.48
			100	112.48
			100	112.48
03/03/2025	18:32:38.023	1 195		112.36
			20	112.36
			1 175	112.36
			50	112.36
			1 145	112.36
03/03/2025	18:32:37.778	976		112.36
			25	112.36
			300	112.36
			101	112.36
			500	112.36
			20	112.36
			100	112.36
			468	112.36
			50	112.36
			108	112.36
			4	112.36
			10	112.36
			15	112.36
			30	112.36
			30	112.36
			120	112.36
			9	112.36
			20	112.36
			4	112.36
			23	112.36
			15	112.36
03/03/2025	18:32:35.123	1 500		112.50
			350	112.50
			4	112.50
			100	112.50
			100	112.50
			30	112.50
			80	112.50
			88	112.50
			250	112.50
			100	112.50
			80	112.50
			10	112.50
			41	112.50
			27	112.50
			20	112.50
			1 500	112.50
			10	112.50
			100	112.50
			100	112.50
			10	112.50
03/03/2025	18:32:32.592	87		112.52
			87	112.52
			87	112.52
03/03/2025	18:32:31.675	10		112.54
			10	112.54
			10	112.54
03/03/2025	18:32:20.297	300		112.52
			300	112.52
			300	112.52
03/03/2025	18:32:17.302	50		112.52
			40	112.52
			50	112.52
			10	112.52
03/03/2025	18:32:17.156	20		112.52
			20	112.52
			20	112.52
03/03/2025	18:32:07.682	50		112.58
			50	112.58
			50	112.58
03/03/2025	18:32:04.098	500		112.56
			500	112.56
			500	112.56
03/03/2025	18:31:49.640	100		112.54
			100	112.54
			100	112.54
03/03/2025	18:31:46.256	13		112.54
			13	112.54
			13	112.54
03/03/2025	18:31:44.605	7		112.58
			7	112.58
			7	112.58
03/03/2025	18:31:43.991	1		112.56
			1	112.56
			1	112.56
03/03/2025	18:31:40.816	20		112.56
			20	112.56
			20	112.56
03/03/2025	18:31:40.672	135		112.56
			115	112.56
			20	112.56
			135	112.56
03/03/2025	18:31:38.411	40		112.58
			40	112.58
			40	112.58
03/03/2025	18:31:34.493	30		112.60
			30	112.60
			30	112.60
03/03/2025	18:31:33.373	6		112.68
			6	112.68
			6	112.68
03/03/2025	18:31:32.197	5		112.64
			5	112.64
			5	112.64
03/03/2025	18:31:27.270	60		112.70
			60	112.70
			60	112.70
03/03/2025	18:31:26.573	69		112.70
			69	112.70
			69	112.70
03/03/2025	18:31:25.679	20		112.64
			20	112.64
			20	112.64
03/03/2025	18:31:15.277	50		112.72
			50	112.72
			50	112.72
03/03/2025	18:31:14.797	13		112.76
			13	112.76
			13	112.76
03/03/2025	18:31:14.354	6		112.68
			6	112.68
			6	112.68
03/03/2025	18:31:13.895	3		112.66
			3	112.66
			3	112.66
03/03/2025	18:31:11.676	30		112.70
			30	112.70
			30	112.70
03/03/2025	18:31:11.410	10		112.70
			10	112.70
			10	112.70
03/03/2025	18:31:11.181	6		112.62
			6	112.62
			6	112.62
03/03/2025	18:31:07.492	240		112.66
			240	112.66
			240	112.66
03/03/2025	18:31:06.855	9		112.72
			9	112.72
			9	112.72
03/03/2025	18:31:06.270	30		112.62
			30	112.62
			30	112.62
03/03/2025	18:31:00.274	3		112.64
			3	112.64
			3	112.64
03/03/2025	18:30:57.230	399		112.78
			200	112.78
			11	112.78
			20	112.78
			2	112.78
			166	112.78
			399	112.78
03/03/2025	18:30:42.332	2 415		112.80
			2 415	112.80
			10	112.80
			2 400	112.80
			5	112.80
03/03/2025	18:30:19.324	578		112.64
			30	112.64
			200	112.64
			578	112.64
			200	112.64
			48	112.64
			100	112.64
03/03/2025	18:30:18.581	881		112.70
			44	112.70
			50	112.70
			10	112.70
			881	112.70
			30	112.70
			9	112.70
			8	112.70
			5	112.70
			5	112.70
			20	112.70
			700	112.70
03/03/2025	18:30:15.337	100		112.72
			100	112.72
			100	112.72
03/03/2025	18:30:13.603	1		112.72
			1	112.72
			1	112.72
03/03/2025	18:30:10.531	10		112.80
			10	112.80
			10	112.80
03/03/2025	18:30:07.252	10		112.90
			10	112.90
			10	112.90
03/03/2025	18:30:05.995	20		112.90
			20	112.90
			20	112.90
03/03/2025	18:30:05.241	17		112.84
			17	112.84
			17	112.84
03/03/2025	18:29:59.720	5		112.92
			5	112.92
			5	112.92
03/03/2025	18:29:51.143	2		112.92
			2	112.92
			2	112.92
03/03/2025	18:29:50.043	2		112.90
			2	112.90
			2	112.90
03/03/2025	18:29:43.991	10		112.92
			10	112.92
			10	112.92
03/03/2025	18:29:38.427	3		112.82
			3	112.82
			3	112.82
03/03/2025	18:29:36.946	6		112.90
			6	112.90
			6	112.90
03/03/2025	18:29:35.644	1		112.90
			1	112.90
			1	112.90
03/03/2025	18:29:34.322	336		112.92
			336	112.92
			336	112.92
03/03/2025	18:29:22.663	8		112.88
			8	112.88
			8	112.88
03/03/2025	18:29:21.863	20		112.82
			20	112.82
			20	112.82
03/03/2025	18:29:01.840	55		112.94
			55	112.94
			55	112.94
03/03/2025	18:29:00.355	44		112.98
			44	112.98
			44	112.98
03/03/2025	18:28:44.360	2		112.96
			2	112.96
			2	112.96
03/03/2025	18:28:24.159	1		112.98
			1	112.98
			1	112.98
03/03/2025	18:28:21.328	20		112.88
			20	112.88
			20	112.88
03/03/2025	18:28:14.758	80		112.88
			80	112.88
			80	112.88
03/03/2025	18:28:14.670	100		112.82
			100	112.82
			100	112.82
03/03/2025	18:28:10.794	10		112.84
			10	112.84
			10	112.84
03/03/2025	18:28:02.446	35		112.80
			35	112.80
			35	112.80
03/03/2025	18:28:01.818	100		112.76
			100	112.76
			100	112.76
03/03/2025	18:27:54.741	750		112.80
			750	112.80
			10	112.80
			740	112.80
03/03/2025	18:27:53.974	5		112.84
			5	112.84
			5	112.84
03/03/2025	18:27:53.238	45		112.88
			45	112.88
			45	112.88
03/03/2025	18:27:49.935	10		112.92
			10	112.92
			10	112.92
03/03/2025	18:27:44.091	1		112.94
			1	112.94
			1	112.94
03/03/2025	18:27:43.690	9		112.86
			9	112.86
			9	112.86
03/03/2025	18:27:43.284	5		112.92
			5	112.92
			5	112.92
03/03/2025	18:27:42.793	100		112.92
			100	112.92
			100	112.92
03/03/2025	18:27:40.306	80		112.92
			80	112.92
			80	112.92
03/03/2025	18:27:39.518	10		112.92
			10	112.92
			10	112.92
03/03/2025	18:27:38.152	18		112.90
			18	112.90
			18	112.90
03/03/2025	18:27:34.422	100		112.86
			100	112.86
			100	112.86
03/03/2025	18:27:29.882	400		112.92
			400	112.92
			400	112.92
03/03/2025	18:27:22.468	25		112.96
			25	112.96
			25	112.96
03/03/2025	18:27:18.527	20		112.94
			20	112.94
			20	112.94
03/03/2025	18:27:13.478	4		112.86
			4	112.86
			4	112.86
03/03/2025	18:27:10.885	3		112.86
			3	112.86
			3	112.86
03/03/2025	18:27:08.994	22		113.00
			22	113.00
			22	113.00
03/03/2025	18:27:07.881	10		112.90
			10	112.90
			10	112.90
03/03/2025	18:27:01.909	100		113.04
			100	113.04
			100	113.04
03/03/2025	18:27:01.406	425		113.00
			2	113.00
			2	113.00
			80	113.00
			5	113.00
			40	113.00
			425	113.00
			224	113.00
			12	113.00
			50	113.00
			10	113.00
03/03/2025	18:26:47.306	1		113.14
			1	113.14
			1	113.14
03/03/2025	18:26:45.378	85		113.14
			85	113.14
			85	113.14
03/03/2025	18:26:41.670	4		113.10
			4	113.10
			4	113.10

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: 1 152.00
Ask: 1 155.50
Volume: 320 807
+10.63%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 18:45:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice