Tradegate Exchange

Nvidia Corp.

8202

6170

113.34

Date	Time	Volume	Order Volume	Price
03/03/2025	17:36:43.398	2		113.34
			2	113.34
			2	113.34
03/03/2025	17:36:41.204	13		113.32
			13	113.32
			13	113.32
03/03/2025	17:36:41.099	1		113.24
			1	113.24
			1	113.24
03/03/2025	17:36:39.171	100		113.34
			100	113.34
			100	113.34
03/03/2025	17:36:27.737	4		113.34
			4	113.34
			4	113.34
03/03/2025	17:36:19.403	5		113.40
			5	113.40
			5	113.40
03/03/2025	17:36:11.205	30		113.46
			30	113.46
			30	113.46
03/03/2025	17:36:04.395	120		113.46
			120	113.46
			120	113.46
03/03/2025	17:35:59.755	2		113.48
			2	113.48
			2	113.48
03/03/2025	17:35:56.706	10		113.48
			10	113.48
			10	113.48
03/03/2025	17:35:42.784	1		113.38
			1	113.38
			1	113.38
03/03/2025	17:35:31.495	110		113.34
			110	113.34
			110	113.34
03/03/2025	17:35:29.923	2		113.40
			2	113.40
			2	113.40
03/03/2025	17:35:11.381	50		113.30
			50	113.30
			50	113.30
03/03/2025	17:35:08.748	500		113.22
			300	113.22
			3	113.22
			200	113.22
			497	113.22
03/03/2025	17:35:06.737	20		113.32
			20	113.32
			20	113.32
03/03/2025	17:35:05.050	5		113.34
			5	113.34
			5	113.34
03/03/2025	17:35:02.933	9		113.34
			9	113.34
			9	113.34
03/03/2025	17:35:02.050	5		113.34
			5	113.34
			5	113.34
03/03/2025	17:34:53.423	400		113.30
			400	113.30
			400	113.30
03/03/2025	17:34:51.722	110		113.32
			100	113.32
			110	113.32
			10	113.32
03/03/2025	17:34:42.933	1 370		113.30
			30	113.30
			440	113.30
			900	113.30
			1 370	113.30
03/03/2025	17:34:31.660	25		113.34
			25	113.34
			25	113.34
03/03/2025	17:34:22.833	26		113.36
			26	113.36
			26	113.36
03/03/2025	17:34:14.516	3		113.36
			3	113.36
			3	113.36
03/03/2025	17:34:00.552	124		113.38
			119	113.38
			5	113.38
			124	113.38
03/03/2025	17:34:00.207	20		113.38
			20	113.38
			20	113.38
03/03/2025	17:33:57.307	1		113.44
			1	113.44
			1	113.44
03/03/2025	17:33:56.399	1		113.44
			1	113.44
			1	113.44
03/03/2025	17:33:49.041	110		113.42
			110	113.42
			110	113.42
03/03/2025	17:33:46.217	30		113.34
			30	113.34
			30	113.34
03/03/2025	17:33:35.663	1		113.32
			1	113.32
			1	113.32
03/03/2025	17:33:34.011	50		113.32
			13	113.32
			50	113.32
			37	113.32
03/03/2025	17:33:12.697	88		113.36
			88	113.36
			88	113.36
03/03/2025	17:33:12.171	17		113.40
			17	113.40
			17	113.40
03/03/2025	17:33:09.475	400		113.40
			100	113.40
			400	113.40
			300	113.40
03/03/2025	17:33:09.125	200		113.44
			200	113.44
			200	113.44
03/03/2025	17:33:07.878	300		113.46
			300	113.46
			300	113.46
03/03/2025	17:33:06.928	300		113.52
			300	113.52
			300	113.52
03/03/2025	17:32:58.054	60		113.48
			60	113.48
			60	113.48
03/03/2025	17:32:57.978	2		113.52
			2	113.52
			2	113.52
03/03/2025	17:32:55.588	13		113.50
			13	113.50
			13	113.50
03/03/2025	17:32:54.485	10		113.52
			10	113.52
			10	113.52
03/03/2025	17:32:52.668	45		113.52
			45	113.52
			45	113.52
03/03/2025	17:32:51.104	50		113.48
			50	113.48
			50	113.48
03/03/2025	17:32:49.012	18		113.48
			18	113.48
			18	113.48
03/03/2025	17:32:42.811	35		113.50
			35	113.50
			35	113.50
03/03/2025	17:32:42.033	274		113.50
			150	113.50
			29	113.50
			15	113.50
			274	113.50
			50	113.50
			30	113.50
03/03/2025	17:32:41.233	7		113.54
			7	113.54
			7	113.54
03/03/2025	17:32:32.712	1 000		113.70
			1 000	113.70
			800	113.70
			200	113.70
03/03/2025	17:32:05.984	150		113.62
			150	113.62
			150	113.62
03/03/2025	17:32:04.484	5		113.64
			5	113.64
			5	113.64
03/03/2025	17:31:47.677	20		113.66
			20	113.66
			20	113.66
03/03/2025	17:31:45.887	118		113.64
			118	113.64
			118	113.64
03/03/2025	17:31:34.282	165		113.70
			150	113.70
			165	113.70
			15	113.70
03/03/2025	17:31:32.375	50		113.72
			50	113.72
			50	113.72
03/03/2025	17:31:31.756	1		113.74
			1	113.74
			1	113.74
03/03/2025	17:31:29.741	9		113.76
			9	113.76
			9	113.76
03/03/2025	17:31:19.162	15		113.74
			15	113.74
			15	113.74
03/03/2025	17:31:17.540	40		113.80
			40	113.80
			40	113.80
03/03/2025	17:31:17.351	30		113.74
			30	113.74
			30	113.74
03/03/2025	17:31:16.029	25		113.82
			25	113.82
			25	113.82
03/03/2025	17:31:11.162	20		113.76
			20	113.76
			20	113.76
03/03/2025	17:31:08.870	7		113.74
			7	113.74
			7	113.74
03/03/2025	17:31:05.910	10		113.70
			10	113.70
			10	113.70
03/03/2025	17:30:57.344	40		113.72
			40	113.72
			40	113.72
03/03/2025	17:30:55.416	1		113.68
			1	113.68
			1	113.68
03/03/2025	17:30:45.239	2		113.70
			2	113.70
			2	113.70
03/03/2025	17:30:32.748	1		113.60
			1	113.60
			1	113.60
03/03/2025	17:30:28.317	9		113.62
			9	113.62
			9	113.62
03/03/2025	17:30:26.280	25		113.62
			25	113.62
			25	113.62
03/03/2025	17:30:19.958	9		113.54
			9	113.54
			9	113.54
03/03/2025	17:30:18.980	10		113.56
			10	113.56
			10	113.56
03/03/2025	17:30:08.786	5		113.60
			5	113.60
			5	113.60
03/03/2025	17:30:04.798	3		113.66
			3	113.66
			3	113.66
03/03/2025	17:30:04.631	27		113.64
			27	113.64
			27	113.64
03/03/2025	17:30:03.751	1		113.74
			1	113.74
			1	113.74
03/03/2025	17:30:01.705	83		113.60
			83	113.60
			83	113.60
03/03/2025	17:29:59.435	9		113.58
			9	113.58
			9	113.58
03/03/2025	17:29:56.024	210		113.60
			210	113.60
			200	113.60
			10	113.60
03/03/2025	17:29:52.307	20		113.68
			20	113.68
			20	113.68
03/03/2025	17:29:51.534	70		113.62
			70	113.62
			70	113.62
03/03/2025	17:29:49.622	9		113.62
			9	113.62
			9	113.62
03/03/2025	17:29:42.700	25		113.72
			25	113.72
			25	113.72
03/03/2025	17:29:38.788	50		113.70
			50	113.70
			50	113.70
03/03/2025	17:29:34.826	59		113.74
			2	113.74
			57	113.74
			59	113.74
03/03/2025	17:29:33.255	6		113.80
			6	113.80
			6	113.80
03/03/2025	17:29:21.350	50		113.78
			50	113.78
			50	113.78
03/03/2025	17:29:17.482	2		113.86
			2	113.86
			2	113.86
03/03/2025	17:29:13.834	3		113.84
			3	113.84
			3	113.84
03/03/2025	17:29:13.653	380		113.80
			380	113.80
			380	113.80
03/03/2025	17:29:12.235	2		113.78
			2	113.78
			2	113.78
03/03/2025	17:29:08.474	10		113.74
			10	113.74
			10	113.74
03/03/2025	17:29:07.946	45		113.76
			45	113.76
			45	113.76
03/03/2025	17:29:06.209	10		113.76
			10	113.76
			10	113.76
03/03/2025	17:29:04.813	9		113.78
			9	113.78
			9	113.78
03/03/2025	17:29:02.631	10		113.78
			10	113.78
			10	113.78
03/03/2025	17:28:59.146	25		113.76
			25	113.76
			25	113.76
03/03/2025	17:28:58.751	119		113.78
			119	113.78
			119	113.78
03/03/2025	17:28:57.457	15		113.80
			15	113.80
			15	113.80
03/03/2025	17:28:57.245	43		113.82
			43	113.82
			43	113.82
03/03/2025	17:28:57.033	5		113.84
			5	113.84
			5	113.84
03/03/2025	17:28:52.664	1		113.84
			1	113.84
			1	113.84
03/03/2025	17:28:39.050	940		113.82
			940	113.82
			940	113.82
03/03/2025	17:28:38.599	44		113.82
			44	113.82
			44	113.82
03/03/2025	17:28:32.682	18		113.80
			18	113.80
			18	113.80
03/03/2025	17:28:32.532	15		113.86
			15	113.86
			15	113.86
03/03/2025	17:28:27.933	7		113.82
			7	113.82
			7	113.82
03/03/2025	17:28:27.076	1		113.80
			1	113.80
			1	113.80
03/03/2025	17:28:26.141	20		113.80
			20	113.80
			20	113.80
03/03/2025	17:28:24.334	1		113.76
			1	113.76
			1	113.76
03/03/2025	17:28:20.272	100		113.82
			100	113.82
			100	113.82
03/03/2025	17:28:19.423	88		113.76
			60	113.76
			28	113.76
			88	113.76
03/03/2025	17:28:19.323	25		113.76
			25	113.76
			25	113.76
03/03/2025	17:28:13.637	25		113.80
			5	113.80
			25	113.80
			20	113.80
03/03/2025	17:28:11.144	3		113.78
			3	113.78
			3	113.78
03/03/2025	17:28:07.199	28		113.90
			28	113.90
			28	113.90
03/03/2025	17:28:05.869	10		113.94
			10	113.94
			10	113.94
03/03/2025	17:27:56.925	10		113.98
			10	113.98
			10	113.98
03/03/2025	17:27:48.101	100		113.96
			100	113.96
			100	113.96
03/03/2025	17:27:42.104	40		113.98
			40	113.98
			40	113.98
03/03/2025	17:27:38.659	43		113.98
			43	113.98
			43	113.98
03/03/2025	17:27:36.504	3		113.92
			3	113.92
			3	113.92
03/03/2025	17:27:35.473	44		113.98
			44	113.98
			44	113.98
03/03/2025	17:27:33.726	14		113.94
			14	113.94
			14	113.94
03/03/2025	17:27:30.303	30		113.86
			30	113.86
			30	113.86
03/03/2025	17:27:30.163	2		113.88
			2	113.88
			2	113.88
03/03/2025	17:27:28.797	10		113.96
			10	113.96
			10	113.96
03/03/2025	17:27:28.453	7		113.96
			7	113.96
			7	113.96
03/03/2025	17:27:24.676	35		114.00
			35	114.00
			35	114.00
03/03/2025	17:27:22.796	10		114.02
			10	114.02
			10	114.02
03/03/2025	17:27:13.204	19		114.04
			19	114.04
			19	114.04
03/03/2025	17:27:08.521	50		114.04
			50	114.04
			50	114.04
03/03/2025	17:27:06.216	17		114.06
			17	114.06
			17	114.06
03/03/2025	17:27:02.474	40		114.08
			40	114.08
			40	114.08
03/03/2025	17:26:51.863	7		114.04
			7	114.04
			7	114.04
03/03/2025	17:26:43.782	1		114.04
			1	114.04
			1	114.04
03/03/2025	17:26:39.943	11		113.96
			11	113.96
			11	113.96
03/03/2025	17:26:34.886	200		113.92
			200	113.92
			200	113.92
03/03/2025	17:26:34.334	150		113.98
			150	113.98
			150	113.98
03/03/2025	17:26:31.308	10		114.00
			10	114.00
			10	114.00
03/03/2025	17:26:25.862	281		114.00
			281	114.00
			281	114.00
03/03/2025	17:26:23.147	30		114.00
			30	114.00
			30	114.00
03/03/2025	17:26:21.990	10		114.02
			10	114.02
			10	114.02
03/03/2025	17:26:21.058	25		114.04
			25	114.04
			25	114.04
03/03/2025	17:26:20.382	40		114.04
			40	114.04
			40	114.04
03/03/2025	17:26:19.865	900		114.00
			900	114.00
			900	114.00
03/03/2025	17:26:14.276	7		113.84
			7	113.84
			7	113.84
03/03/2025	17:26:08.531	3		113.92
			3	113.92
			3	113.92
03/03/2025	17:26:08.114	1		113.90
			1	113.90
			1	113.90
03/03/2025	17:26:07.987	26		113.86
			26	113.86
			26	113.86
03/03/2025	17:26:06.321	2		113.92
			2	113.92
			2	113.92
03/03/2025	17:26:06.020	1		113.92
			1	113.92
			1	113.92
03/03/2025	17:26:05.314	8		113.92
			8	113.92
			8	113.92
03/03/2025	17:26:04.957	50		113.88
			50	113.88
			50	113.88
03/03/2025	17:26:04.802	4		113.88
			4	113.88
			4	113.88
03/03/2025	17:26:04.269	25		113.92
			25	113.92
			25	113.92
03/03/2025	17:26:04.199	2		113.92
			2	113.92
			2	113.92
03/03/2025	17:26:03.617	1		113.92
			1	113.92
			1	113.92
03/03/2025	17:26:03.511	1		113.92
			1	113.92
			1	113.92
03/03/2025	17:26:02.616	8		113.92
			8	113.92
			8	113.92
03/03/2025	17:25:59.102	14		113.90
			14	113.90
			14	113.90
03/03/2025	17:25:54.213	15		113.98
			15	113.98
			15	113.98
03/03/2025	17:25:48.366	2		113.96
			2	113.96
			2	113.96
03/03/2025	17:25:44.470	108		114.00
			2	114.00
			26	114.00
			108	114.00
			80	114.00
03/03/2025	17:25:43.860	30		114.02
			30	114.02
			30	114.02
03/03/2025	17:25:36.912	93		114.08
			93	114.08
			93	114.08
03/03/2025	17:25:35.840	6		114.14
			6	114.14
			6	114.14
03/03/2025	17:25:33.408	100		114.10
			100	114.10
			100	114.10
03/03/2025	17:25:32.784	1 000		114.14
			1 000	114.14
			1 000	114.14
03/03/2025	17:25:30.680	6		114.10
			6	114.10
			6	114.10
03/03/2025	17:25:30.067	6		114.12
			6	114.12
			6	114.12
03/03/2025	17:25:26.326	100		114.16
			100	114.16
			100	114.16
03/03/2025	17:25:25.413	749		114.18
			749	114.18
			749	114.18
03/03/2025	17:25:25.294	70		114.20
			70	114.20
			50	114.20
			20	114.20
03/03/2025	17:25:25.140	213		114.30
			213	114.30
			213	114.30
03/03/2025	17:25:24.935	1 717		114.30
			250	114.30
			50	114.30
			217	114.30
			1 500	114.30
			1 417	114.30
03/03/2025	17:25:03.983	1 500		114.30
			1 500	114.30
			1 500	114.30
03/03/2025	17:25:03.236	608		114.30
			600	114.30
			608	114.30
			8	114.30
03/03/2025	17:24:59.695	6		114.38
			6	114.38
			6	114.38
03/03/2025	17:24:54.434	1		114.40
			1	114.40
			1	114.40
03/03/2025	17:24:54.136	84		114.40
			84	114.40
			84	114.40
03/03/2025	17:24:53.694	117		114.32
			117	114.32
			117	114.32
03/03/2025	17:24:50.226	500		114.42
			500	114.42
			500	114.42
03/03/2025	17:24:48.899	13		114.42
			13	114.42
			13	114.42
03/03/2025	17:24:47.637	350		114.42
			350	114.42
			350	114.42
03/03/2025	17:24:46.495	10		114.42
			10	114.42
			10	114.42
03/03/2025	17:24:44.865	5		114.44
			5	114.44
			5	114.44
03/03/2025	17:24:44.059	80		114.42
			80	114.42
			80	114.42
03/03/2025	17:24:41.578	40		114.34
			40	114.34
			40	114.34
03/03/2025	17:24:40.600	110		114.40
			110	114.40
			110	114.40
03/03/2025	17:24:37.447	92		114.44
			92	114.44
			92	114.44
03/03/2025	17:24:36.141	5		114.46
			5	114.46
			5	114.46
03/03/2025	17:24:29.335	39		114.48
			39	114.48
			39	114.48
03/03/2025	17:24:26.496	20		114.48
			20	114.48
			20	114.48
03/03/2025	17:24:16.251	70		114.46
			70	114.46
			70	114.46
03/03/2025	17:24:16.087	10		114.46
			10	114.46
			10	114.46
03/03/2025	17:24:09.624	135		114.40
			82	114.40
			135	114.40
			53	114.40
03/03/2025	17:24:03.977	300		114.26
			300	114.26
			300	114.26
03/03/2025	17:24:00.514	7		114.24
			7	114.24
			7	114.24
03/03/2025	17:23:57.851	20		114.26
			20	114.26
			20	114.26
03/03/2025	17:23:49.774	30		114.32
			30	114.32
			30	114.32
03/03/2025	17:23:43.694	5		114.22
			5	114.22
			5	114.22
03/03/2025	17:23:43.304	3		114.20
			3	114.20
			3	114.20
03/03/2025	17:23:38.067	1		114.26
			1	114.26
			1	114.26
03/03/2025	17:23:34.601	20		114.26
			20	114.26
			20	114.26
03/03/2025	17:23:32.183	5		114.26
			5	114.26
			5	114.26
03/03/2025	17:23:31.437	35		114.22
			35	114.22
			35	114.22
03/03/2025	17:23:27.323	1		114.26
			1	114.26
			1	114.26
03/03/2025	17:23:27.124	21		114.20
			21	114.20
			21	114.20
03/03/2025	17:23:25.097	52		114.20
			52	114.20
			52	114.20
03/03/2025	17:23:22.149	281		114.22
			281	114.22
			281	114.22
03/03/2025	17:23:20.119	387		114.22
			53	114.22
			334	114.22
			387	114.22
03/03/2025	17:23:10.769	4		114.26
			4	114.26
			4	114.26
03/03/2025	17:23:10.556	100		114.26
			100	114.26
			100	114.26
03/03/2025	17:23:10.420	749		114.20
			749	114.20
			749	114.20
03/03/2025	17:23:09.238	38		114.24
			38	114.24
			38	114.24
03/03/2025	17:23:01.542	40		114.20
			40	114.20
			40	114.20
03/03/2025	17:22:55.690	130		114.04
			130	114.04
			130	114.04
03/03/2025	17:22:53.207	130		114.12
			130	114.12
			130	114.12
03/03/2025	17:22:50.490	350		114.04
			350	114.04
			350	114.04
03/03/2025	17:22:43.481	749		114.10
			749	114.10
			749	114.10
03/03/2025	17:22:37.690	20		114.16
			20	114.16
			20	114.16
03/03/2025	17:22:37.229	33		114.14
			27	114.14
			5	114.14
			33	114.14
			1	114.14
03/03/2025	17:22:36.235	44		114.18
			44	114.18
			44	114.18
03/03/2025	17:22:30.883	10		114.20
			10	114.20
			10	114.20
03/03/2025	17:22:28.282	1		114.16
			1	114.16
			1	114.16
03/03/2025	17:22:23.797	70		114.16
			70	114.16
			70	114.16
03/03/2025	17:22:16.325	31		114.22
			31	114.22
			31	114.22
03/03/2025	17:22:03.422	25		114.14
			25	114.14
			25	114.14
03/03/2025	17:22:03.322	8		114.14
			8	114.14
			8	114.14
03/03/2025	17:22:00.037	21		114.14
			21	114.14
			21	114.14
03/03/2025	17:21:58.625	330		114.10
			330	114.10
			330	114.10
03/03/2025	17:21:57.673	100		114.16
			100	114.16
			100	114.16
03/03/2025	17:21:49.735	100		114.12
			100	114.12
			100	114.12
03/03/2025	17:21:44.636	223		114.10
			223	114.10
			223	114.10
03/03/2025	17:21:36.576	50		114.00
			10	114.00
			30	114.00
			50	114.00
			10	114.00
03/03/2025	17:21:35.041	4		113.98
			4	113.98
			4	113.98
03/03/2025	17:21:30.814	6		113.94
			6	113.94
			6	113.94
03/03/2025	17:21:26.150	25		113.96
			25	113.96
			25	113.96
03/03/2025	17:21:24.278	50		113.96
			50	113.96
			50	113.96
03/03/2025	17:21:18.122	2		113.96
			2	113.96
			2	113.96
03/03/2025	17:21:14.163	5		113.98
			5	113.98
			5	113.98
03/03/2025	17:21:13.661	8		113.98
			8	113.98
			8	113.98
03/03/2025	17:21:05.664	10		113.94
			10	113.94
			10	113.94
03/03/2025	17:21:05.539	25		113.94
			25	113.94
			25	113.94
03/03/2025	17:21:05.401	155		113.86
			155	113.86
			155	113.86
03/03/2025	17:21:04.452	12		113.96
			12	113.96
			12	113.96
03/03/2025	17:21:01.449	15		113.90
			15	113.90
			15	113.90
03/03/2025	17:20:49.073	40		113.88
			40	113.88
			40	113.88
03/03/2025	17:20:47.652	41		113.88
			41	113.88
			41	113.88
03/03/2025	17:20:46.289	150		113.86
			150	113.86
			150	113.86
03/03/2025	17:20:38.343	500		113.94
			500	113.94
			500	113.94
03/03/2025	17:20:38.097	638		113.90
			638	113.90
			638	113.90
03/03/2025	17:20:37.578	619		113.90
			610	113.90
			9	113.90
			619	113.90
03/03/2025	17:20:32.188	45		113.98
			45	113.98
			45	113.98
03/03/2025	17:20:24.245	1		113.96
			1	113.96
			1	113.96
03/03/2025	17:20:20.884	10		113.92
			10	113.92
			10	113.92
03/03/2025	17:20:18.880	11		113.88
			11	113.88
			11	113.88
03/03/2025	17:20:18.262	50		113.84
			50	113.84
			50	113.84
03/03/2025	17:20:14.996	18		113.92
			18	113.92
			18	113.92
03/03/2025	17:20:12.737	18		113.90
			18	113.90
			18	113.90
03/03/2025	17:20:07.931	20		113.86
			20	113.86
			20	113.86
03/03/2025	17:20:07.244	1		113.88
			1	113.88
			1	113.88
03/03/2025	17:20:06.256	250		113.94
			250	113.94
			250	113.94
03/03/2025	17:20:06.140	26		113.92
			26	113.92
			26	113.92
03/03/2025	17:20:04.114	14		113.98
			14	113.98
			14	113.98
03/03/2025	17:20:00.672	90		113.90
			90	113.90
			90	113.90
03/03/2025	17:19:52.712	4		113.86
			4	113.86
			4	113.86
03/03/2025	17:19:52.292	5		113.88
			5	113.88
			5	113.88
03/03/2025	17:19:50.744	3		113.84
			3	113.84
			3	113.84
03/03/2025	17:19:49.422	45		113.86
			45	113.86
			45	113.86
03/03/2025	17:19:42.086	30		113.92
			30	113.92
			30	113.92
03/03/2025	17:19:37.916	5		113.84
			5	113.84
			5	113.84
03/03/2025	17:19:32.412	8		113.90
			8	113.90
			8	113.90
03/03/2025	17:19:27.037	20		113.90
			20	113.90
			20	113.90
03/03/2025	17:19:24.271	8		113.90
			8	113.90
			8	113.90
03/03/2025	17:19:19.920	400		113.86
			400	113.86
			400	113.86
03/03/2025	17:19:19.554	100		113.92
			100	113.92
			100	113.92
03/03/2025	17:19:14.761	18		113.96
			18	113.96
			18	113.96
03/03/2025	17:19:08.429	10		113.90
			10	113.90
			10	113.90
03/03/2025	17:18:58.533	50		113.82
			50	113.82
			50	113.82
03/03/2025	17:18:57.085	20		113.86
			20	113.86
			20	113.86
03/03/2025	17:18:54.068	40		113.80
			40	113.80
			40	113.80
03/03/2025	17:18:49.732	35		113.78
			35	113.78
			35	113.78
03/03/2025	17:18:45.391	751		113.80
			751	113.80
			751	113.80
03/03/2025	17:18:44.302	3		113.78
			3	113.78
			3	113.78
03/03/2025	17:18:44.154	20		113.78
			20	113.78
			20	113.78
03/03/2025	17:18:43.631	2		113.78
			2	113.78
			2	113.78
03/03/2025	17:18:32.226	2		113.72
			2	113.72
			2	113.72
03/03/2025	17:18:30.457	100		113.70
			100	113.70
			100	113.70
03/03/2025	17:18:25.419	14		113.74
			10	113.74
			14	113.74
			4	113.74
03/03/2025	17:18:19.275	70		113.68
			70	113.68
			70	113.68
03/03/2025	17:18:18.024	6		113.74
			6	113.74
			6	113.74
03/03/2025	17:18:16.212	2		113.70
			2	113.70
			2	113.70
03/03/2025	17:18:16.046	9		113.70
			9	113.70
			9	113.70
03/03/2025	17:18:11.354	70		113.62
			70	113.62
			70	113.62
03/03/2025	17:18:06.122	30		113.56
			30	113.56
			30	113.56
03/03/2025	17:18:03.283	751		113.60
			751	113.60
			751	113.60
03/03/2025	17:17:59.540	40		113.64
			40	113.64
			40	113.64
03/03/2025	17:17:49.271	43		113.70
			43	113.70
			43	113.70
03/03/2025	17:17:48.111	25		113.64
			25	113.64
			25	113.64
03/03/2025	17:17:47.945	20		113.70
			20	113.70
			20	113.70
03/03/2025	17:17:43.761	8		113.74
			2	113.74
			8	113.74
			6	113.74
03/03/2025	17:17:38.939	150		113.76
			150	113.76
			150	113.76
03/03/2025	17:17:35.266	7		113.82
			7	113.82
			7	113.82
03/03/2025	17:17:32.293	900		113.90
			900	113.90
			900	113.90
03/03/2025	17:17:29.400	100		113.80
			100	113.80
			100	113.80
03/03/2025	17:17:28.675	15		113.76
			15	113.76
			15	113.76
03/03/2025	17:17:26.629	130		113.74
			130	113.74
			130	113.74
03/03/2025	17:17:23.889	1		113.80
			1	113.80
			1	113.80
03/03/2025	17:17:17.436	62		113.70
			62	113.70
			62	113.70
03/03/2025	17:17:14.318	20		113.74
			20	113.74
			20	113.74
03/03/2025	17:17:07.446	200		113.74
			200	113.74
			200	113.74
03/03/2025	17:17:03.949	10		113.74
			10	113.74
			10	113.74
03/03/2025	17:17:03.545	1		113.76
			1	113.76
			1	113.76
03/03/2025	17:17:01.496	25		113.72
			25	113.72
			25	113.72
03/03/2025	17:17:00.428	3		113.78
			3	113.78
			3	113.78
03/03/2025	17:16:48.977	749		113.70
			749	113.70
			749	113.70
03/03/2025	17:16:37.187	9		113.54
			9	113.54
			9	113.54
03/03/2025	17:16:30.958	36		113.66
			36	113.66
			36	113.66
03/03/2025	17:16:24.751	5		113.66
			5	113.66
			5	113.66

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: 1 142.50
Ask: 1 145.50
Volume: 284 319
+9.67%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 17:36:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice