Tradegate Exchange

Nvidia Corp.

8066

5853

99.36

Date	Time	Volume	Order Volume	Price
10/03/2025	17:40:02.470	10		99.36
			10	99.36
			10	99.36
10/03/2025	17:39:54.368	200		99.34
			200	99.34
			200	99.34
10/03/2025	17:39:48.860	50		99.32
			50	99.32
			50	99.32
10/03/2025	17:39:47.867	10		99.33
			10	99.33
			10	99.33
10/03/2025	17:39:40.797	10		99.45
			10	99.45
			10	99.45
10/03/2025	17:39:39.430	30		99.46
			30	99.46
			30	99.46
10/03/2025	17:39:39.179	51		99.51
			51	99.51
			51	99.51
10/03/2025	17:39:35.216	5		99.48
			5	99.48
			5	99.48
10/03/2025	17:39:33.102	60		99.47
			60	99.47
			60	99.47
10/03/2025	17:39:32.349	10		99.53
			10	99.53
			10	99.53
10/03/2025	17:39:30.237	10		99.52
			10	99.52
			10	99.52
10/03/2025	17:39:27.357	2		99.50
			2	99.50
			2	99.50
10/03/2025	17:39:23.117	50		99.53
			50	99.53
			50	99.53
10/03/2025	17:39:21.882	150		99.47
			135	99.47
			15	99.47
			150	99.47
10/03/2025	17:38:55.068	31		99.56
			31	99.56
			31	99.56
10/03/2025	17:38:54.144	100		99.60
			100	99.60
			100	99.60
10/03/2025	17:38:52.828	50		99.61
			50	99.61
			50	99.61
10/03/2025	17:38:49.483	10		99.62
			10	99.62
			10	99.62
10/03/2025	17:38:43.326	500		99.64
			500	99.64
			500	99.64
10/03/2025	17:38:41.242	1		99.64
			1	99.64
			1	99.64
10/03/2025	17:38:37.071	7		99.65
			7	99.65
			7	99.65
10/03/2025	17:38:34.308	2		99.73
			2	99.73
			2	99.73
10/03/2025	17:38:33.854	15		99.70
			15	99.70
			15	99.70
10/03/2025	17:38:32.695	1		99.73
			1	99.73
			1	99.73
10/03/2025	17:38:23.968	75		99.74
			75	99.74
			75	99.74
10/03/2025	17:38:11.044	17		99.89
			2	99.89
			17	99.89
			15	99.89
10/03/2025	17:37:47.845	175		99.86
			175	99.86
			75	99.86
			100	99.86
10/03/2025	17:37:44.897	100		99.89
			100	99.89
			100	99.89
10/03/2025	17:37:43.677	5		99.90
			5	99.90
			5	99.90
10/03/2025	17:37:40.658	1 000		99.90
			1 000	99.90
			1 000	99.90
10/03/2025	17:37:38.648	3		99.94
			3	99.94
			3	99.94
10/03/2025	17:37:37.729	1		99.96
			1	99.96
			1	99.96
10/03/2025	17:37:37.097	51		99.91
			51	99.91
			51	99.91
10/03/2025	17:37:35.516	2		99.93
			2	99.93
			2	99.93
10/03/2025	17:37:32.147	149		100.00
			149	100.00
			149	100.00
10/03/2025	17:37:29.357	50		99.94
			50	99.94
			50	99.94
10/03/2025	17:37:26.907	20		99.99
			20	99.99
			20	99.99
10/03/2025	17:37:26.657	30		99.99
			30	99.99
			30	99.99
10/03/2025	17:37:26.298	11		100.00
			11	100.00
			11	100.00
10/03/2025	17:37:19.679	100		99.91
			100	99.91
			100	99.91
10/03/2025	17:37:16.051	25		99.91
			25	99.91
			25	99.91
10/03/2025	17:37:13.861	80		99.91
			80	99.91
			80	99.91
10/03/2025	17:37:11.973	1		99.94
			1	99.94
			1	99.94
10/03/2025	17:37:10.868	185		99.94
			185	99.94
			185	99.94
10/03/2025	17:37:05.971	500		99.98
			500	99.98
			500	99.98
10/03/2025	17:37:05.878	7		99.99
			7	99.99
			7	99.99
10/03/2025	17:37:03.112	100		100.00
			100	100.00
			100	100.00
10/03/2025	17:37:02.993	4		100.00
			4	100.00
			4	100.00
10/03/2025	17:36:52.940	100		99.92
			100	99.92
			100	99.92
10/03/2025	17:36:47.651	40		99.90
			40	99.90
			40	99.90
10/03/2025	17:36:45.211	10		99.88
			10	99.88
			10	99.88
10/03/2025	17:36:43.690	15		99.86
			15	99.86
			15	99.86
10/03/2025	17:36:37.710	90		99.82
			90	99.82
			90	99.82
10/03/2025	17:36:33.751	25		99.80
			25	99.80
			25	99.80
10/03/2025	17:36:32.879	25		99.86
			25	99.86
			25	99.86
10/03/2025	17:36:17.231	30		99.79
			30	99.79
			30	99.79
10/03/2025	17:36:11.507	100		99.89
			100	99.89
			100	99.89
10/03/2025	17:36:07.397	5		99.95
			5	99.95
			5	99.95
10/03/2025	17:36:05.352	15		99.97
			15	99.97
			15	99.97
10/03/2025	17:36:01.358	366		100.00
			6	100.00
			35	100.00
			100	100.00
			25	100.00
			366	100.00
			200	100.00
10/03/2025	17:36:00.522	3		99.98
			3	99.98
			3	99.98
10/03/2025	17:35:53.327	5		100.08
			5	100.08
			5	100.08
10/03/2025	17:35:52.036	80		100.04
			80	100.04
			80	100.04
10/03/2025	17:35:50.018	100		100.10
			100	100.10
			100	100.10
10/03/2025	17:35:44.441	10		100.12
			10	100.12
			10	100.12
10/03/2025	17:35:42.960	3		100.06
			3	100.06
			3	100.06
10/03/2025	17:35:41.126	4		100.12
			4	100.12
			4	100.12
10/03/2025	17:35:38.605	1 300		100.12
			1 300	100.12
			1 300	100.12
10/03/2025	17:35:38.450	289		100.06
			6	100.06
			1	100.06
			2	100.06
			2	100.06
			278	100.06
			100	100.06
			39	100.06
			50	100.06
			100	100.06
10/03/2025	17:35:38.366	20		100.14
			20	100.14
			20	100.14
10/03/2025	17:35:04.884	1 300		100.22
			1 300	100.22
			1 300	100.22
10/03/2025	17:34:57.130	400		100.28
			400	100.28
			400	100.28
10/03/2025	17:34:53.687	5		100.26
			5	100.26
			5	100.26
10/03/2025	17:34:51.269	1		100.22
			1	100.22
			1	100.22
10/03/2025	17:34:50.255	100		100.16
			100	100.16
			100	100.16
10/03/2025	17:34:48.831	203		100.20
			203	100.20
			203	100.20
10/03/2025	17:34:48.099	10		100.24
			10	100.24
			9	100.24
			1	100.24
10/03/2025	17:34:43.709	1 300		100.24
			1 300	100.24
			1 300	100.24
10/03/2025	17:34:41.951	200		100.24
			200	100.24
			200	100.24
10/03/2025	17:34:35.926	100		100.30
			100	100.30
			100	100.30
10/03/2025	17:34:29.176	10		100.32
			10	100.32
			10	100.32
10/03/2025	17:34:23.647	40		100.32
			40	100.32
			40	100.32
10/03/2025	17:34:20.614	250		100.34
			250	100.34
			250	100.34
10/03/2025	17:34:15.953	25		100.42
			25	100.42
			25	100.42
10/03/2025	17:34:10.530	4		100.34
			4	100.34
			4	100.34
10/03/2025	17:34:06.546	2		100.28
			2	100.28
			2	100.28
10/03/2025	17:33:58.892	5		100.30
			5	100.30
			5	100.30
10/03/2025	17:33:51.159	12		100.22
			12	100.22
			12	100.22
10/03/2025	17:33:40.097	12		100.14
			12	100.14
			12	100.14
10/03/2025	17:33:34.530	1		100.22
			1	100.22
			1	100.22
10/03/2025	17:33:33.724	1		100.14
			1	100.14
			1	100.14
10/03/2025	17:33:23.444	4		100.20
			4	100.20
			4	100.20
10/03/2025	17:33:23.148	2		100.18
			2	100.18
			2	100.18
10/03/2025	17:33:22.351	26		100.18
			26	100.18
			26	100.18
10/03/2025	17:33:14.865	1 300		100.12
			1 300	100.12
			1 300	100.12
10/03/2025	17:33:02.706	7		100.20
			7	100.20
			7	100.20
10/03/2025	17:32:59.024	100		100.14
			100	100.14
			100	100.14
10/03/2025	17:32:57.774	280		100.08
			280	100.08
			280	100.08
10/03/2025	17:32:49.946	25		100.16
			25	100.16
			25	100.16
10/03/2025	17:32:48.345	100		100.14
			100	100.14
			100	100.14
10/03/2025	17:32:41.517	1		100.16
			1	100.16
			1	100.16
10/03/2025	17:32:37.388	10		100.14
			10	100.14
			10	100.14
10/03/2025	17:32:28.644	13		100.20
			13	100.20
			13	100.20
10/03/2025	17:32:23.769	29		100.24
			29	100.24
			29	100.24
10/03/2025	17:32:20.253	10		100.24
			10	100.24
			10	100.24
10/03/2025	17:32:13.499	145		100.20
			100	100.20
			145	100.20
			45	100.20
10/03/2025	17:32:13.324	10		100.12
			10	100.12
			10	100.12
10/03/2025	17:32:02.155	1 300		100.18
			1 300	100.18
			1 300	100.18
10/03/2025	17:32:00.535	1		100.18
			1	100.18
			1	100.18
10/03/2025	17:31:58.544	1		100.18
			1	100.18
			1	100.18
10/03/2025	17:31:56.802	15		100.18
			15	100.18
			15	100.18
10/03/2025	17:31:55.515	1		100.18
			1	100.18
			1	100.18
10/03/2025	17:31:54.518	25		100.18
			25	100.18
			25	100.18
10/03/2025	17:31:52.274	10		100.18
			10	100.18
			10	100.18
10/03/2025	17:31:45.954	100		100.10
			100	100.10
			100	100.10
10/03/2025	17:31:41.148	9		100.02
			9	100.02
			9	100.02
10/03/2025	17:31:40.770	2		100.02
			2	100.02
			2	100.02
10/03/2025	17:31:32.178	40		100.02
			40	100.02
			40	100.02
10/03/2025	17:31:28.345	408		100.00
			80	100.00
			408	100.00
			18	100.00
			10	100.00
			300	100.00
10/03/2025	17:31:17.430	50		99.97
			50	99.97
			50	99.97
10/03/2025	17:31:16.135	1		99.89
			1	99.89
			1	99.89
10/03/2025	17:31:15.351	39		99.85
			39	99.85
			39	99.85
10/03/2025	17:31:10.127	10		99.90
			10	99.90
			10	99.90
10/03/2025	17:31:09.164	430		99.84
			430	99.84
			430	99.84
10/03/2025	17:31:03.098	10		99.90
			10	99.90
			10	99.90
10/03/2025	17:30:50.906	7		99.90
			7	99.90
			7	99.90
10/03/2025	17:30:47.105	35		99.84
			35	99.84
			35	99.84
10/03/2025	17:30:44.229	1 000		99.80
			1 000	99.80
			1 000	99.80
10/03/2025	17:30:35.601	100		99.85
			100	99.85
			100	99.85
10/03/2025	17:30:26.632	1		99.85
			1	99.85
			1	99.85
10/03/2025	17:30:22.590	70		99.69
			70	99.69
			70	99.69
10/03/2025	17:30:18.858	100		99.75
			100	99.75
			100	99.75
10/03/2025	17:30:17.008	5		99.68
			5	99.68
			5	99.68
10/03/2025	17:30:11.451	9		99.70
			9	99.70
			9	99.70
10/03/2025	17:30:06.078	22		99.70
			22	99.70
			22	99.70
10/03/2025	17:30:03.675	40		99.73
			40	99.73
			40	99.73
10/03/2025	17:29:55.788	10		99.78
			10	99.78
			10	99.78
10/03/2025	17:29:36.746	600		99.68
			600	99.68
			600	99.68
10/03/2025	17:29:36.490	12		99.69
			12	99.69
			12	99.69
10/03/2025	17:29:28.630	3		99.61
			3	99.61
			3	99.61
10/03/2025	17:29:27.161	40		99.68
			40	99.68
			40	99.68
10/03/2025	17:29:11.407	50		99.70
			50	99.70
			50	99.70
10/03/2025	17:29:10.088	10		99.67
			10	99.67
			10	99.67
10/03/2025	17:29:06.252	5		99.72
			5	99.72
			5	99.72
10/03/2025	17:28:58.353	4		99.72
			4	99.72
			4	99.72
10/03/2025	17:28:53.646	710		99.70
			710	99.70
			710	99.70
10/03/2025	17:28:52.091	15		99.66
			15	99.66
			15	99.66
10/03/2025	17:28:39.786	100		99.54
			100	99.54
			100	99.54
10/03/2025	17:28:13.926	10		99.63
			10	99.63
			10	99.63
10/03/2025	17:28:03.164	16		99.56
			16	99.56
			16	99.56
10/03/2025	17:28:02.043	600		99.52
			600	99.52
			600	99.52
10/03/2025	17:27:56.454	710		99.50
			710	99.50
			710	99.50
10/03/2025	17:27:48.981	25		99.50
			25	99.50
			5	99.50
			20	99.50
10/03/2025	17:27:37.960	10		99.64
			10	99.64
			10	99.64
10/03/2025	17:27:19.747	100		99.63
			100	99.63
			100	99.63
10/03/2025	17:27:18.536	20		99.59
			20	99.59
			20	99.59
10/03/2025	17:27:12.620	50		99.53
			50	99.53
			50	99.53
10/03/2025	17:27:11.102	15		99.61
			15	99.61
			15	99.61
10/03/2025	17:27:02.033	150		99.64
			150	99.64
			150	99.64
10/03/2025	17:27:01.456	10		99.69
			10	99.69
			10	99.69
10/03/2025	17:27:01.068	11		99.64
			11	99.64
			11	99.64
10/03/2025	17:26:58.500	20		99.56
			20	99.56
			20	99.56
10/03/2025	17:26:54.795	36		99.56
			5	99.56
			31	99.56
			36	99.56
10/03/2025	17:26:50.026	50		99.61
			50	99.61
			50	99.61
10/03/2025	17:26:39.574	4		99.70
			4	99.70
			4	99.70
10/03/2025	17:26:36.031	30		99.71
			30	99.71
			30	99.71
10/03/2025	17:26:35.942	5		99.65
			5	99.65
			5	99.65
10/03/2025	17:26:32.976	300		99.68
			300	99.68
			300	99.68
10/03/2025	17:26:24.604	59		99.73
			59	99.73
			59	99.73
10/03/2025	17:26:23.770	40		99.71
			40	99.71
			40	99.71
10/03/2025	17:26:17.780	5		99.67
			5	99.67
			5	99.67
10/03/2025	17:26:08.531	20		99.75
			20	99.75
			20	99.75
10/03/2025	17:26:04.949	5		99.86
			5	99.86
			5	99.86
10/03/2025	17:26:04.841	30		99.76
			30	99.76
			30	99.76
10/03/2025	17:26:04.588	2		99.86
			2	99.86
			2	99.86
10/03/2025	17:26:04.204	8		99.79
			8	99.79
			8	99.79
10/03/2025	17:26:03.874	10		99.86
			10	99.86
			10	99.86
10/03/2025	17:25:52.937	250		99.79
			250	99.79
			250	99.79
10/03/2025	17:25:52.361	20		99.84
			20	99.84
			20	99.84
10/03/2025	17:25:47.111	100		99.71
			100	99.71
			100	99.71
10/03/2025	17:25:39.241	30		99.70
			30	99.70
			30	99.70
10/03/2025	17:25:38.990	12		99.76
			12	99.76
			12	99.76
10/03/2025	17:25:35.538	10		99.80
			10	99.80
			10	99.80
10/03/2025	17:25:33.669	1		99.80
			1	99.80
			1	99.80
10/03/2025	17:25:30.131	100		99.87
			100	99.87
			100	99.87
10/03/2025	17:25:27.988	30		99.87
			30	99.87
			30	99.87
10/03/2025	17:25:26.979	290		99.82
			290	99.82
			290	99.82
10/03/2025	17:25:21.789	1		99.86
			1	99.86
			1	99.86
10/03/2025	17:25:16.840	20		99.84
			20	99.84
			20	99.84
10/03/2025	17:25:15.682	162		99.79
			162	99.79
			162	99.79
10/03/2025	17:25:15.556	20		99.78
			20	99.78
			20	99.78
10/03/2025	17:25:03.637	45		99.70
			45	99.70
			45	99.70
10/03/2025	17:24:59.931	60		99.63
			60	99.63
			60	99.63
10/03/2025	17:24:56.421	80		99.67
			80	99.67
			80	99.67
10/03/2025	17:24:52.496	10		99.65
			10	99.65
			10	99.65
10/03/2025	17:24:42.358	15		99.57
			15	99.57
			15	99.57
10/03/2025	17:24:42.206	1		99.57
			1	99.57
			1	99.57
10/03/2025	17:24:40.604	25		99.64
			25	99.64
			25	99.64
10/03/2025	17:24:40.310	5		99.72
			5	99.72
			5	99.72
10/03/2025	17:24:38.871	500		99.66
			500	99.66
			500	99.66
10/03/2025	17:24:26.455	40		99.61
			40	99.61
			40	99.61
10/03/2025	17:24:20.841	2		99.64
			2	99.64
			2	99.64
10/03/2025	17:24:20.145	40		99.61
			40	99.61
			40	99.61
10/03/2025	17:24:16.259	710		99.62
			710	99.62
			710	99.62
10/03/2025	17:24:13.860	15		99.60
			15	99.60
			15	99.60
10/03/2025	17:24:05.590	1		99.59
			1	99.59
			1	99.59
10/03/2025	17:24:04.645	4		99.60
			4	99.60
			4	99.60
10/03/2025	17:24:02.153	110		99.55
			110	99.55
			110	99.55
10/03/2025	17:24:00.630	60		99.57
			60	99.57
			60	99.57
10/03/2025	17:23:58.252	3		99.56
			3	99.56
			3	99.56
10/03/2025	17:23:39.954	2		99.59
			2	99.59
			2	99.59
10/03/2025	17:23:33.894	40		99.55
			40	99.55
			40	99.55
10/03/2025	17:23:22.994	1		99.58
			1	99.58
			1	99.58
10/03/2025	17:23:22.284	95		99.57
			95	99.57
			95	99.57
10/03/2025	17:23:20.868	15		99.63
			15	99.63
			15	99.63
10/03/2025	17:23:18.615	3		99.62
			3	99.62
			3	99.62
10/03/2025	17:23:12.337	19		99.59
			19	99.59
			19	99.59
10/03/2025	17:23:10.366	30		99.64
			30	99.64
			30	99.64
10/03/2025	17:23:09.773	50		99.64
			50	99.64
			50	99.64
10/03/2025	17:23:01.290	75		99.60
			75	99.60
			75	99.60
10/03/2025	17:23:01.105	2		99.67
			2	99.67
			2	99.67
10/03/2025	17:22:57.660	150		99.63
			150	99.63
			150	99.63
10/03/2025	17:22:56.984	40		99.63
			40	99.63
			40	99.63
10/03/2025	17:22:56.511	516		99.63
			516	99.63
			511	99.63
			5	99.63
10/03/2025	17:22:55.183	3		99.69
			3	99.69
			3	99.69
10/03/2025	17:22:49.814	20		99.69
			20	99.69
			20	99.69
10/03/2025	17:22:49.497	10		99.70
			10	99.70
			10	99.70
10/03/2025	17:22:30.383	3		99.61
			3	99.61
			3	99.61
10/03/2025	17:22:19.319	3		99.63
			3	99.63
			3	99.63
10/03/2025	17:22:13.490	40		99.61
			40	99.61
			40	99.61
10/03/2025	17:22:09.670	2		99.61
			2	99.61
			2	99.61
10/03/2025	17:22:03.125	50		99.65
			50	99.65
			50	99.65
10/03/2025	17:21:57.871	2		99.72
			2	99.72
			2	99.72
10/03/2025	17:21:52.239	10		99.75
			10	99.75
			10	99.75
10/03/2025	17:21:46.872	12		99.73
			12	99.73
			12	99.73
10/03/2025	17:21:46.436	30		99.67
			30	99.67
			30	99.67
10/03/2025	17:21:45.764	4		99.72
			4	99.72
			4	99.72
10/03/2025	17:21:45.529	50		99.72
			50	99.72
			50	99.72
10/03/2025	17:21:35.637	10		99.67
			10	99.67
			10	99.67
10/03/2025	17:21:15.289	6		99.63
			6	99.63
			6	99.63
10/03/2025	17:21:11.713	5		99.60
			5	99.60
			5	99.60
10/03/2025	17:21:03.715	10		99.60
			10	99.60
			10	99.60
10/03/2025	17:21:02.547	800		99.64
			800	99.64
			800	99.64
10/03/2025	17:20:52.867	3		99.61
			3	99.61
			3	99.61
10/03/2025	17:20:50.963	100		99.63
			100	99.63
			100	99.63
10/03/2025	17:20:48.086	60		99.71
			60	99.71
			60	99.71
10/03/2025	17:20:47.302	15		99.73
			15	99.73
			15	99.73
10/03/2025	17:20:44.935	9		99.77
			9	99.77
			9	99.77
10/03/2025	17:20:44.711	70		99.75
			70	99.75
			70	99.75
10/03/2025	17:20:36.950	10		99.76
			10	99.76
			10	99.76
10/03/2025	17:20:25.632	3		99.73
			3	99.73
			3	99.73
10/03/2025	17:20:21.309	10		99.79
			10	99.79
			10	99.79
10/03/2025	17:20:06.643	5		99.70
			5	99.70
			5	99.70
10/03/2025	17:19:57.237	10		99.70
			10	99.70
			10	99.70
10/03/2025	17:19:43.134	10		99.70
			10	99.70
			10	99.70
10/03/2025	17:19:41.065	13		99.67
			13	99.67
			13	99.67
10/03/2025	17:19:34.150	30		99.66
			30	99.66
			30	99.66
10/03/2025	17:19:27.181	40		99.64
			40	99.64
			40	99.64
10/03/2025	17:19:25.466	840		99.58
			840	99.58
			840	99.58
10/03/2025	17:19:16.122	1 300		99.58
			1 300	99.58
			1 300	99.58
10/03/2025	17:19:11.899	500		99.54
			500	99.54
			494	99.54
			2	99.54
			4	99.54
10/03/2025	17:19:01.560	1 300		99.58
			1 300	99.58
			1 300	99.58
10/03/2025	17:18:32.625	4		99.51
			4	99.51
			4	99.51
10/03/2025	17:18:30.944	710		99.50
			710	99.50
			710	99.50
10/03/2025	17:18:26.274	10		99.60
			10	99.60
			10	99.60
10/03/2025	17:18:17.248	38		99.60
			38	99.60
			38	99.60
10/03/2025	17:18:16.270	45		99.68
			45	99.68
			45	99.68
10/03/2025	17:18:07.506	10		99.53
			10	99.53
			10	99.53
10/03/2025	17:17:56.644	10		99.45
			10	99.45
			10	99.45
10/03/2025	17:17:52.810	6		99.33
			6	99.33
			6	99.33
10/03/2025	17:17:51.858	50		99.33
			50	99.33
			50	99.33
10/03/2025	17:17:45.319	5		99.32
			5	99.32
			5	99.32
10/03/2025	17:17:37.563	10		99.29
			10	99.29
			10	99.29
10/03/2025	17:17:33.987	5		99.32
			5	99.32
			5	99.32
10/03/2025	17:17:30.243	10		99.32
			10	99.32
			10	99.32
10/03/2025	17:17:22.926	1		99.33
			1	99.33
			1	99.33
10/03/2025	17:17:21.089	340		99.28
			340	99.28
			340	99.28
10/03/2025	17:17:18.475	15		99.27
			15	99.27
			15	99.27
10/03/2025	17:17:11.864	10		99.24
			10	99.24
			10	99.24
10/03/2025	17:17:05.444	15		99.27
			15	99.27
			15	99.27
10/03/2025	17:16:50.583	2		99.36
			2	99.36
			2	99.36
10/03/2025	17:16:50.063	9		99.36
			9	99.36
			9	99.36
10/03/2025	17:16:45.248	30		99.39
			30	99.39
			30	99.39
10/03/2025	17:16:43.685	50		99.34
			50	99.34
			40	99.34
			10	99.34
10/03/2025	17:16:37.247	1		99.39
			1	99.39
			1	99.39
10/03/2025	17:16:28.730	50		99.46
			50	99.46
			50	99.46
10/03/2025	17:16:24.057	51		99.44
			51	99.44
			51	99.44
10/03/2025	17:16:22.196	5		99.46
			5	99.46
			5	99.46
10/03/2025	17:16:13.011	2		99.41
			2	99.41
			2	99.41
10/03/2025	17:16:12.646	10		99.37
			10	99.37
			10	99.37
10/03/2025	17:16:12.280	25		99.40
			25	99.40
			25	99.40
10/03/2025	17:16:12.141	10		99.42
			10	99.42
			10	99.42
10/03/2025	17:16:09.685	35		99.41
			35	99.41
			35	99.41
10/03/2025	17:16:04.124	65		99.41
			65	99.41
			65	99.41
10/03/2025	17:16:02.503	10		99.40
			10	99.40
			10	99.40
10/03/2025	17:15:57.013	10		99.46
			10	99.46
			10	99.46
10/03/2025	17:15:53.316	7		99.50
			7	99.50
			7	99.50
10/03/2025	17:15:53.036	10		99.43
			10	99.43
			10	99.43
10/03/2025	17:15:52.725	100		99.41
			100	99.41
			100	99.41
10/03/2025	17:15:48.323	1 000		99.42
			1 000	99.42
			1 000	99.42
10/03/2025	17:15:47.361	35		99.47
			35	99.47
			35	99.47
10/03/2025	17:15:43.713	1		99.46
			1	99.46
			1	99.46
10/03/2025	17:15:41.187	1 000		99.48
			1 000	99.48
			1 000	99.48
10/03/2025	17:15:33.457	9		99.44
			9	99.44
			9	99.44
10/03/2025	17:15:30.401	30		99.46
			30	99.46
			30	99.46
10/03/2025	17:15:25.903	10		99.50
			10	99.50
			10	99.50
10/03/2025	17:15:25.644	100		99.49
			100	99.49
			100	99.49
10/03/2025	17:15:23.858	15		99.50
			15	99.50
			15	99.50
10/03/2025	17:15:20.607	15		99.54
			15	99.54
			15	99.54
10/03/2025	17:15:16.942	10		99.57
			10	99.57
			10	99.57
10/03/2025	17:15:05.515	8		99.61
			8	99.61
			8	99.61
10/03/2025	17:15:00.363	3		99.55
			3	99.55
			3	99.55
10/03/2025	17:14:59.518	7		99.63
			7	99.63
			7	99.63
10/03/2025	17:14:51.660	9		99.61
			9	99.61
			9	99.61
10/03/2025	17:14:48.912	60		99.66
			60	99.66
			60	99.66
10/03/2025	17:14:47.703	1		99.65
			1	99.65
			1	99.65
10/03/2025	17:14:44.918	1 000		99.66
			1 000	99.66
			1 000	99.66
10/03/2025	17:14:44.831	20		99.66
			20	99.66
			20	99.66
10/03/2025	17:14:29.904	10		99.55
			10	99.55
			10	99.55
10/03/2025	17:14:23.019	200		99.54
			200	99.54
			200	99.54
10/03/2025	17:14:22.447	15		99.60
			15	99.60
			15	99.60
10/03/2025	17:14:22.001	100		99.52
			100	99.52
			100	99.52
10/03/2025	17:14:18.328	2		99.55
			2	99.55
			2	99.55
10/03/2025	17:14:16.893	10		99.57
			10	99.57
			10	99.57
10/03/2025	17:14:14.070	26		99.51
			26	99.51
			26	99.51

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: 1 114.50
Ask: 1 123.50
Volume: 101 298
+0.41%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 17:40:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice