Tradegate Exchange

Nvidia Corp.

13266

9265

110.82

Date	Time	Volume	Order Volume	Price
03/03/2025	20:22:02.229	10		110.82
			10	110.82
			10	110.82
03/03/2025	20:21:56.982	17		110.78
			17	110.78
			17	110.78
03/03/2025	20:21:55.211	50		110.84
			50	110.84
			50	110.84
03/03/2025	20:21:53.644	18		110.76
			18	110.76
			18	110.76
03/03/2025	20:21:50.034	15		110.78
			15	110.78
			15	110.78
03/03/2025	20:21:47.711	4		110.76
			4	110.76
			4	110.76
03/03/2025	20:21:41.213	20		110.78
			20	110.78
			20	110.78
03/03/2025	20:21:30.505	1		110.72
			1	110.72
			1	110.72
03/03/2025	20:21:30.275	30		110.66
			30	110.66
			30	110.66
03/03/2025	20:21:18.128	2		110.68
			2	110.68
			2	110.68
03/03/2025	20:21:14.532	39		110.60
			39	110.60
			39	110.60
03/03/2025	20:21:09.709	20		110.70
			20	110.70
			20	110.70
03/03/2025	20:21:03.951	134		110.40
			119	110.40
			19	110.40
			10	110.40
			5	110.40
			115	110.40
03/03/2025	20:19:58.825	1 500		110.40
			1 500	110.40
			1 500	110.40
03/03/2025	20:19:58.543	10		110.46
			10	110.46
			10	110.46
03/03/2025	20:19:53.992	9		110.48
			9	110.48
			9	110.48
03/03/2025	20:19:51.369	10		110.50
			10	110.50
			10	110.50
03/03/2025	20:19:50.164	1		110.50
			1	110.50
			1	110.50
03/03/2025	20:19:47.939	46		110.50
			46	110.50
			46	110.50
03/03/2025	20:19:44.329	10		110.48
			10	110.48
			10	110.48
03/03/2025	20:19:42.351	10		110.52
			10	110.52
			10	110.52
03/03/2025	20:19:38.616	10		110.56
			10	110.56
			10	110.56
03/03/2025	20:19:31.108	150		110.56
			150	110.56
			150	110.56
03/03/2025	20:19:30.155	25		110.48
			25	110.48
			25	110.48
03/03/2025	20:19:25.206	40		110.58
			40	110.58
			40	110.58
03/03/2025	20:19:24.901	5		110.60
			5	110.60
			5	110.60
03/03/2025	20:19:21.486	80		110.54
			80	110.54
			80	110.54
03/03/2025	20:19:21.384	36		110.60
			36	110.60
			36	110.60
03/03/2025	20:19:17.373	10		110.62
			10	110.62
			10	110.62
03/03/2025	20:19:12.421	18		110.56
			18	110.56
			18	110.56
03/03/2025	20:19:10.549	41		110.68
			30	110.68
			41	110.68
			11	110.68
03/03/2025	20:19:09.087	20		110.56
			20	110.56
			20	110.56
03/03/2025	20:19:07.968	12		110.54
			12	110.54
			12	110.54
03/03/2025	20:18:44.383	3		110.30
			3	110.30
			3	110.30
03/03/2025	20:18:44.268	50		110.36
			50	110.36
			50	110.36
03/03/2025	20:18:43.167	3		110.34
			3	110.34
			3	110.34
03/03/2025	20:18:37.236	100		110.44
			100	110.44
			100	110.44
03/03/2025	20:18:37.007	10		110.50
			10	110.50
			10	110.50
03/03/2025	20:18:30.116	2		110.44
			2	110.44
			2	110.44
03/03/2025	20:18:28.430	250		110.38
			250	110.38
			250	110.38
03/03/2025	20:18:26.672	5		110.40
			5	110.40
			5	110.40
03/03/2025	20:18:21.745	1		110.38
			1	110.38
			1	110.38
03/03/2025	20:18:16.346	318		110.26
			318	110.26
			318	110.26
03/03/2025	20:18:10.855	364		110.36
			364	110.36
			364	110.36
03/03/2025	20:18:06.242	2		110.48
			2	110.48
			2	110.48
03/03/2025	20:18:04.007	70		110.54
			50	110.54
			60	110.54
			20	110.54
			5	110.54
			5	110.54
03/03/2025	20:17:49.900	1 500		110.48
			1 500	110.48
			1 500	110.48
03/03/2025	20:17:49.032	91		110.48
			91	110.48
			91	110.48
03/03/2025	20:17:47.113	100		110.58
			100	110.58
			100	110.58
03/03/2025	20:17:43.394	2		110.58
			2	110.58
			2	110.58
03/03/2025	20:17:40.101	20		110.46
			20	110.46
			20	110.46
03/03/2025	20:17:35.786	46		110.52
			46	110.52
			45	110.52
			1	110.52
03/03/2025	20:17:21.351	1 500		110.44
			1 500	110.44
			1 500	110.44
03/03/2025	20:17:19.691	45		110.44
			45	110.44
			45	110.44
03/03/2025	20:17:15.171	500		110.38
			490	110.38
			500	110.38
			10	110.38
03/03/2025	20:17:14.324	69		110.44
			69	110.44
			69	110.44
03/03/2025	20:17:13.789	3		110.40
			3	110.40
			3	110.40
03/03/2025	20:17:11.437	10		110.52
			10	110.52
			10	110.52
03/03/2025	20:17:11.115	63		110.48
			63	110.48
			63	110.48
03/03/2025	20:17:10.661	10		110.52
			10	110.52
			10	110.52
03/03/2025	20:17:10.120	10		110.50
			10	110.50
			10	110.50
03/03/2025	20:17:08.975	100		110.50
			100	110.50
			100	110.50
03/03/2025	20:17:08.019	210		110.50
			100	110.50
			210	110.50
			25	110.50
			5	110.50
			50	110.50
			30	110.50
03/03/2025	20:17:07.910	9		110.54
			9	110.54
			9	110.54
03/03/2025	20:16:59.888	10		110.62
			10	110.62
			10	110.62
03/03/2025	20:16:54.987	25		110.56
			25	110.56
			25	110.56
03/03/2025	20:16:48.000	2		110.66
			2	110.66
			2	110.66
03/03/2025	20:16:44.661	90		110.60
			69	110.60
			90	110.60
			21	110.60
03/03/2025	20:16:39.950	14		110.68
			14	110.68
			14	110.68
03/03/2025	20:16:35.581	3		110.72
			3	110.72
			3	110.72
03/03/2025	20:16:30.489	3		110.74
			3	110.74
			3	110.74
03/03/2025	20:16:27.896	25		110.60
			25	110.60
			25	110.60
03/03/2025	20:16:26.031	10		110.64
			10	110.64
			10	110.64
03/03/2025	20:16:25.191	5		110.64
			5	110.64
			5	110.64
03/03/2025	20:16:22.625	2		110.64
			2	110.64
			2	110.64
03/03/2025	20:16:20.747	40		110.56
			40	110.56
			27	110.56
			10	110.56
			3	110.56
03/03/2025	20:16:14.662	154		110.62
			154	110.62
			114	110.62
			40	110.62
03/03/2025	20:16:08.090	8		110.66
			8	110.66
			8	110.66
03/03/2025	20:16:05.015	14		110.66
			14	110.66
			14	110.66
03/03/2025	20:16:04.682	5		110.68
			5	110.68
			5	110.68
03/03/2025	20:16:00.433	200		110.74
			200	110.74
			200	110.74
03/03/2025	20:15:59.886	25		110.66
			25	110.66
			25	110.66
03/03/2025	20:15:59.324	30		110.66
			30	110.66
			30	110.66
03/03/2025	20:15:52.336	40		110.74
			40	110.74
			40	110.74
03/03/2025	20:15:52.113	3		110.74
			3	110.74
			3	110.74
03/03/2025	20:15:45.806	10		110.76
			10	110.76
			10	110.76
03/03/2025	20:15:36.836	100		110.74
			100	110.74
			100	110.74
03/03/2025	20:15:34.296	43		110.70
			43	110.70
			43	110.70
03/03/2025	20:15:33.750	25		110.68
			25	110.68
			25	110.68
03/03/2025	20:15:32.398	25		110.62
			25	110.62
			25	110.62
03/03/2025	20:15:28.623	1 000		110.70
			1 000	110.70
			1 000	110.70
03/03/2025	20:15:28.045	20		110.78
			20	110.78
			20	110.78
03/03/2025	20:15:27.268	15		110.78
			15	110.78
			15	110.78
03/03/2025	20:15:23.639	453		110.76
			453	110.76
			453	110.76
03/03/2025	20:15:22.980	14		110.72
			14	110.72
			14	110.72
03/03/2025	20:15:21.469	20		110.76
			20	110.76
			20	110.76
03/03/2025	20:15:21.353	30		110.80
			30	110.80
			30	110.80
03/03/2025	20:15:18.290	500		110.84
			500	110.84
			500	110.84
03/03/2025	20:15:13.678	12		110.94
			12	110.94
			12	110.94
03/03/2025	20:14:53.628	2		110.92
			2	110.92
			2	110.92
03/03/2025	20:14:52.926	26		110.86
			26	110.86
			26	110.86
03/03/2025	20:14:44.152	77		110.86
			77	110.86
			77	110.86
03/03/2025	20:14:33.397	12		110.88
			12	110.88
			12	110.88
03/03/2025	20:14:33.336	500		110.82
			500	110.82
			500	110.82
03/03/2025	20:14:25.402	80		110.78
			80	110.78
			80	110.78
03/03/2025	20:14:25.262	47		110.90
			25	110.90
			22	110.90
			47	110.90
03/03/2025	20:14:23.143	1 500		110.90
			17	110.90
			1 500	110.90
			1 483	110.90
03/03/2025	20:14:21.410	36		110.94
			36	110.94
			36	110.94
03/03/2025	20:14:16.992	5		110.94
			5	110.94
			5	110.94
03/03/2025	20:14:16.084	5		110.94
			5	110.94
			5	110.94
03/03/2025	20:14:14.896	400		110.94
			400	110.94
			400	110.94
03/03/2025	20:14:07.128	5		111.06
			5	111.06
			5	111.06
03/03/2025	20:14:04.233	7		111.04
			7	111.04
			7	111.04
03/03/2025	20:14:02.763	184		111.00
			184	111.00
			184	111.00
03/03/2025	20:14:00.463	1		111.04
			1	111.04
			1	111.04
03/03/2025	20:13:59.903	10		110.98
			10	110.98
			10	110.98
03/03/2025	20:13:58.133	50		111.00
			50	111.00
			50	111.00
03/03/2025	20:13:52.520	48		111.02
			25	111.02
			48	111.02
			23	111.02
03/03/2025	20:13:49.784	7		110.98
			7	110.98
			7	110.98
03/03/2025	20:13:47.043	15		110.94
			15	110.94
			15	110.94
03/03/2025	20:13:41.926	34		110.96
			34	110.96
			34	110.96
03/03/2025	20:13:40.991	60		110.88
			60	110.88
			60	110.88
03/03/2025	20:13:34.296	90		110.92
			90	110.92
			90	110.92
03/03/2025	20:13:31.071	2		110.94
			2	110.94
			2	110.94
03/03/2025	20:13:25.093	20		110.92
			20	110.92
			20	110.92
03/03/2025	20:13:24.447	10		110.92
			10	110.92
			10	110.92
03/03/2025	20:13:21.844	57		110.84
			10	110.84
			14	110.84
			57	110.84
			33	110.84
03/03/2025	20:13:20.756	20		110.88
			20	110.88
			20	110.88
03/03/2025	20:13:19.324	22		110.90
			22	110.90
			22	110.90
03/03/2025	20:13:16.108	37		110.94
			37	110.94
			37	110.94
03/03/2025	20:13:13.686	72		111.00
			2	111.00
			72	111.00
			30	111.00
			5	111.00
			25	111.00
			10	111.00
03/03/2025	20:13:10.381	1		111.04
			1	111.04
			1	111.04
03/03/2025	20:13:07.755	80		111.10
			80	111.10
			80	111.10
03/03/2025	20:13:04.920	10		111.10
			10	111.10
			10	111.10
03/03/2025	20:13:03.703	15		111.14
			15	111.14
			15	111.14
03/03/2025	20:13:01.679	900		111.06
			900	111.06
			900	111.06
03/03/2025	20:13:01.563	44		111.20
			44	111.20
			44	111.20
03/03/2025	20:12:53.029	50		111.18
			50	111.18
			40	111.18
			10	111.18
03/03/2025	20:12:52.738	5		111.24
			5	111.24
			5	111.24
03/03/2025	20:12:52.638	180		111.30
			180	111.30
			180	111.30
03/03/2025	20:12:52.458	8		111.50
			8	111.50
			8	111.50
03/03/2025	20:12:52.328	470		111.58
			2	111.58
			18	111.58
			470	111.58
			450	111.58
03/03/2025	20:12:52.262	75		111.32
			25	111.32
			2	111.32
			14	111.32
			1	111.32
			25	111.32
			23	111.32
			20	111.32
			1	111.32
			20	111.32
			19	111.32
03/03/2025	20:11:56.841	1 500		111.52
			1 500	111.52
			1 500	111.52
03/03/2025	20:11:56.246	900		111.50
			900	111.50
			900	111.50
03/03/2025	20:11:52.959	280		111.44
			280	111.44
			280	111.44
03/03/2025	20:11:51.093	6		111.40
			6	111.40
			6	111.40
03/03/2025	20:11:46.768	3		111.44
			3	111.44
			3	111.44
03/03/2025	20:11:45.921	10		111.40
			10	111.40
			10	111.40
03/03/2025	20:11:43.893	56		111.48
			56	111.48
			56	111.48
03/03/2025	20:11:43.039	30		111.44
			30	111.44
			30	111.44
03/03/2025	20:11:40.101	4		111.42
			4	111.42
			4	111.42
03/03/2025	20:11:34.704	26		111.50
			26	111.50
			26	111.50
03/03/2025	20:11:32.261	10		111.50
			10	111.50
			10	111.50
03/03/2025	20:11:30.981	17		111.48
			17	111.48
			17	111.48
03/03/2025	20:11:23.952	50		111.52
			50	111.52
			50	111.52
03/03/2025	20:11:13.399	25		111.50
			25	111.50
			21	111.50
			4	111.50
03/03/2025	20:11:13.342	3		111.50
			3	111.50
			3	111.50
03/03/2025	20:11:11.387	30		111.58
			30	111.58
			30	111.58
03/03/2025	20:11:09.325	40		111.60
			40	111.60
			40	111.60
03/03/2025	20:11:08.806	250		111.60
			250	111.60
			250	111.60
03/03/2025	20:11:07.018	7		111.58
			7	111.58
			7	111.58
03/03/2025	20:11:05.895	2		111.62
			2	111.62
			2	111.62
03/03/2025	20:11:04.241	20		111.66
			20	111.66
			20	111.66
03/03/2025	20:10:59.895	25		111.64
			25	111.64
			25	111.64
03/03/2025	20:10:57.037	3		111.68
			3	111.68
			3	111.68
03/03/2025	20:10:48.168	10		111.60
			10	111.60
			10	111.60
03/03/2025	20:10:47.906	26		111.62
			26	111.62
			26	111.62
03/03/2025	20:10:45.473	20		111.62
			20	111.62
			20	111.62
03/03/2025	20:10:37.941	473		111.60
			473	111.60
			473	111.60
03/03/2025	20:10:35.692	300		111.64
			300	111.64
			300	111.64
03/03/2025	20:10:35.581	774		111.66
			749	111.66
			25	111.66
			774	111.66
03/03/2025	20:10:35.008	1 500		111.66
			1 500	111.66
			1 500	111.66
03/03/2025	20:10:34.859	120		111.70
			4	111.70
			11	111.70
			1	111.70
			120	111.70
			50	111.70
			4	111.70
			40	111.70
			5	111.70
			5	111.70
03/03/2025	20:09:45.808	10		111.72
			10	111.72
			10	111.72
03/03/2025	20:09:44.021	400		111.66
			400	111.66
			400	111.66
03/03/2025	20:09:39.241	10		111.66
			10	111.66
			10	111.66
03/03/2025	20:09:38.213	1		111.72
			1	111.72
			1	111.72
03/03/2025	20:09:32.696	45		111.70
			45	111.70
			45	111.70
03/03/2025	20:09:27.092	1		111.80
			1	111.80
			1	111.80
03/03/2025	20:09:25.428	2		111.80
			2	111.80
			2	111.80
03/03/2025	20:09:21.349	110		111.80
			110	111.80
			110	111.80
03/03/2025	20:09:20.703	48		111.80
			48	111.80
			48	111.80
03/03/2025	20:09:19.670	34		111.74
			34	111.74
			34	111.74
03/03/2025	20:09:15.844	29		111.78
			29	111.78
			29	111.78
03/03/2025	20:09:15.693	36		111.76
			36	111.76
			36	111.76
03/03/2025	20:09:15.608	10		111.72
			10	111.72
			10	111.72
03/03/2025	20:09:13.068	5		111.66
			5	111.66
			5	111.66
03/03/2025	20:09:07.585	1		111.72
			1	111.72
			1	111.72
03/03/2025	20:09:07.238	20		111.70
			20	111.70
			20	111.70
03/03/2025	20:09:05.881	1 000		111.70
			900	111.70
			1 000	111.70
			100	111.70
03/03/2025	20:09:00.685	10		111.74
			10	111.74
			10	111.74
03/03/2025	20:09:00.542	20		111.68
			20	111.68
			20	111.68
03/03/2025	20:08:56.896	68		111.70
			68	111.70
			68	111.70
03/03/2025	20:08:56.059	59		111.72
			59	111.72
			59	111.72
03/03/2025	20:08:52.103	50		111.74
			50	111.74
			50	111.74
03/03/2025	20:08:42.237	1 075		111.70
			1 075	111.70
			953	111.70
			2	111.70
			100	111.70
			20	111.70
03/03/2025	20:08:34.875	1 500		111.70
			1 500	111.70
			1 500	111.70
03/03/2025	20:08:33.575	6		111.66
			6	111.66
			6	111.66
03/03/2025	20:08:29.344	50		111.74
			50	111.74
			50	111.74
03/03/2025	20:08:19.058	4		111.76
			4	111.76
			4	111.76
03/03/2025	20:08:09.671	10		111.74
			10	111.74
			10	111.74
03/03/2025	20:08:09.108	8		111.74
			8	111.74
			8	111.74
03/03/2025	20:08:07.354	1		111.74
			1	111.74
			1	111.74
03/03/2025	20:08:05.381	15		111.72
			15	111.72
			15	111.72
03/03/2025	20:08:04.918	5		111.74
			5	111.74
			5	111.74
03/03/2025	20:07:59.143	12		111.78
			12	111.78
			12	111.78
03/03/2025	20:07:57.549	2		111.78
			2	111.78
			2	111.78
03/03/2025	20:07:56.445	749		111.70
			749	111.70
			749	111.70
03/03/2025	20:07:49.808	70		111.68
			70	111.68
			70	111.68
03/03/2025	20:07:39.595	4		111.62
			4	111.62
			4	111.62
03/03/2025	20:07:31.109	90		111.68
			90	111.68
			90	111.68
03/03/2025	20:07:30.846	9		111.68
			9	111.68
			9	111.68
03/03/2025	20:07:29.004	100		111.62
			100	111.62
			100	111.62
03/03/2025	20:07:28.315	267		111.68
			267	111.68
			267	111.68
03/03/2025	20:07:27.633	10		111.62
			10	111.62
			10	111.62
03/03/2025	20:07:23.184	20		111.68
			20	111.68
			20	111.68
03/03/2025	20:07:11.975	5		111.60
			5	111.60
			5	111.60
03/03/2025	20:07:10.432	44		111.64
			10	111.64
			21	111.64
			44	111.64
			5	111.64
			8	111.64
03/03/2025	20:06:43.703	1 500		111.50
			1 500	111.50
			1 500	111.50
03/03/2025	20:06:42.647	5		111.54
			5	111.54
			5	111.54
03/03/2025	20:06:41.304	10		111.54
			10	111.54
			10	111.54
03/03/2025	20:06:35.288	35		111.58
			35	111.58
			35	111.58
03/03/2025	20:06:31.474	35		111.60
			35	111.60
			35	111.60
03/03/2025	20:06:25.412	10		111.56
			10	111.56
			10	111.56
03/03/2025	20:06:21.048	20		111.62
			20	111.62
			20	111.62
03/03/2025	20:06:19.118	90		111.64
			90	111.64
			90	111.64
03/03/2025	20:06:19.051	40		111.64
			40	111.64
			40	111.64
03/03/2025	20:06:16.247	19		111.50
			19	111.50
			19	111.50
03/03/2025	20:06:15.154	30		111.48
			30	111.48
			30	111.48
03/03/2025	20:06:13.092	20		111.38
			20	111.38
			20	111.38
03/03/2025	20:06:12.192	825		111.38
			825	111.38
			825	111.38
03/03/2025	20:06:12.078	4		111.40
			4	111.40
			4	111.40
03/03/2025	20:06:11.075	3		111.36
			3	111.36
			3	111.36
03/03/2025	20:06:07.538	100		111.34
			100	111.34
			100	111.34
03/03/2025	20:06:07.397	35		111.40
			25	111.40
			9	111.40
			35	111.40
			1	111.40
03/03/2025	20:06:06.536	500		111.44
			500	111.44
			500	111.44
03/03/2025	20:06:01.583	20		111.46
			20	111.46
			20	111.46
03/03/2025	20:06:00.011	200		111.48
			200	111.48
			200	111.48
03/03/2025	20:05:58.698	5		111.48
			5	111.48
			5	111.48
03/03/2025	20:05:55.269	89		111.52
			89	111.52
			89	111.52
03/03/2025	20:05:53.303	10		111.50
			10	111.50
			10	111.50
03/03/2025	20:05:51.922	2		111.52
			2	111.52
			2	111.52
03/03/2025	20:05:48.350	400		111.54
			400	111.54
			400	111.54
03/03/2025	20:05:46.341	40		111.50
			40	111.50
			40	111.50
03/03/2025	20:05:44.858	4		111.56
			4	111.56
			4	111.56
03/03/2025	20:05:44.663	1		111.56
			1	111.56
			1	111.56
03/03/2025	20:05:39.890	22		111.58
			22	111.58
			22	111.58
03/03/2025	20:05:36.564	10		111.52
			10	111.52
			10	111.52
03/03/2025	20:05:35.311	60		111.58
			60	111.58
			60	111.58
03/03/2025	20:05:30.008	1		111.52
			1	111.52
			1	111.52
03/03/2025	20:05:29.902	5		111.50
			5	111.50
			5	111.50
03/03/2025	20:05:27.188	47		111.48
			47	111.48
			47	111.48
03/03/2025	20:05:23.794	27		111.48
			27	111.48
			27	111.48
03/03/2025	20:05:19.145	25		111.40
			5	111.40
			25	111.40
			20	111.40
03/03/2025	20:05:14.682	749		111.46
			749	111.46
			749	111.46
03/03/2025	20:05:14.237	20		111.50
			20	111.50
			20	111.50
03/03/2025	20:05:08.019	1		111.48
			1	111.48
			1	111.48
03/03/2025	20:05:07.447	869		111.50
			53	111.50
			9	111.50
			450	111.50
			15	111.50
			12	111.50
			1	111.50
			869	111.50
			329	111.50
03/03/2025	20:05:07.295	166		111.50
			1	111.50
			165	111.50
			141	111.50
			25	111.50
03/03/2025	20:05:01.721	10 224		111.68
			1	111.68
			10 000	111.68
			200	111.68
			4	111.68
			9	111.68
			500	111.68
			300	111.68
			3	111.68
			500	111.68
			2	111.68
			2	111.68
			580	111.68
			2	111.68
			7 844	111.68
			500	111.68
			1	111.68
03/03/2025	20:04:28.902	1 500		111.50
			1 500	111.50
			1 500	111.50
03/03/2025	20:04:26.247	10		111.52
			10	111.52
			10	111.52
03/03/2025	20:04:24.967	2		111.54
			2	111.54
			2	111.54
03/03/2025	20:04:22.498	16		111.54
			16	111.54
			16	111.54
03/03/2025	20:04:17.307	10		111.58
			10	111.58
			10	111.58
03/03/2025	20:04:15.819	50		111.56
			50	111.56
			50	111.56
03/03/2025	20:04:15.692	50		111.54
			50	111.54
			50	111.54
03/03/2025	20:04:15.273	52		111.54
			52	111.54
			52	111.54
03/03/2025	20:04:11.920	15		111.56
			15	111.56
			15	111.56
03/03/2025	20:04:11.872	45		111.56
			45	111.56
			45	111.56
03/03/2025	20:04:04.067	50		111.72
			50	111.72
			50	111.72
03/03/2025	20:04:02.500	4		111.68
			4	111.68
			4	111.68
03/03/2025	20:04:01.359	154		111.66
			154	111.66
			154	111.66
03/03/2025	20:03:59.471	10		111.68
			10	111.68
			10	111.68
03/03/2025	20:03:55.989	30		111.60
			30	111.60
			30	111.60
03/03/2025	20:03:55.792	8		111.66
			8	111.66
			8	111.66
03/03/2025	20:03:52.316	20		111.56
			20	111.56
			20	111.56
03/03/2025	20:03:44.081	3		111.56
			3	111.56
			3	111.56
03/03/2025	20:03:42.170	5		111.66
			5	111.66
			5	111.66
03/03/2025	20:03:40.266	500		111.68
			500	111.68
			500	111.68
03/03/2025	20:03:39.783	130		111.68
			130	111.68
			130	111.68
03/03/2025	20:03:38.326	8		111.68
			8	111.68
			8	111.68
03/03/2025	20:03:33.669	150		111.70
			150	111.70
			150	111.70
03/03/2025	20:03:33.114	50		111.70
			50	111.70
			50	111.70
03/03/2025	20:03:27.186	5		111.72
			5	111.72
			5	111.72
03/03/2025	20:03:25.379	9		111.72
			9	111.72
			9	111.72
03/03/2025	20:03:24.853	12		111.72
			12	111.72
			12	111.72
03/03/2025	20:03:22.774	23		111.76
			23	111.76
			23	111.76
03/03/2025	20:03:21.664	5		111.78
			5	111.78
			5	111.78
03/03/2025	20:03:06.625	1 500		111.50
			1 500	111.50
			1 500	111.50
03/03/2025	20:03:04.844	30		111.52
			30	111.52
			30	111.52
03/03/2025	20:03:01.135	9		111.56
			9	111.56
			9	111.56
03/03/2025	20:02:58.399	5		111.54
			5	111.54
			5	111.54
03/03/2025	20:02:57.987	30		111.50
			30	111.50
			30	111.50
03/03/2025	20:02:55.799	280		111.54
			180	111.54
			280	111.54
			100	111.54
03/03/2025	20:02:44.703	1 500		111.48
			1 500	111.48
			1 500	111.48
03/03/2025	20:02:43.444	10		111.46
			10	111.46
			10	111.46
03/03/2025	20:02:41.833	40		111.50
			40	111.50
			40	111.50
03/03/2025	20:02:41.004	9		111.50
			9	111.50
			9	111.50
03/03/2025	20:02:37.367	20		111.50
			20	111.50
			20	111.50
03/03/2025	20:02:36.957	23		111.46
			23	111.46
			23	111.46
03/03/2025	20:02:35.548	100		111.50
			100	111.50
			100	111.50
03/03/2025	20:02:34.186	27		111.50
			27	111.50
			27	111.50
03/03/2025	20:02:30.747	100		111.52
			100	111.52
			100	111.52
03/03/2025	20:02:29.573	46		111.44
			46	111.44
			46	111.44
03/03/2025	20:02:28.996	150		111.50
			150	111.50
			150	111.50

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: 1 172.50
Ask: 1 178.50
Volume: 342 484
+12.83%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 20:22:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice