Tradegate Exchange

Nvidia Corp.

11239

7657

105.24

Date	Time	Volume	Order Volume	Price
04/03/2025	16:20:48.362	19		105.24
			19	105.24
			19	105.24
04/03/2025	16:20:47.241	190		105.18
			190	105.18
			190	105.18
04/03/2025	16:20:44.797	19		105.14
			19	105.14
			19	105.14
04/03/2025	16:20:35.854	10		105.02
			10	105.02
			10	105.02
04/03/2025	16:20:35.357	200		105.02
			200	105.02
			200	105.02
04/03/2025	16:20:28.613	40		104.88
			40	104.88
			40	104.88
04/03/2025	16:20:26.552	712		104.94
			12	104.94
			700	104.94
			679	104.94
			30	104.94
			3	104.94
04/03/2025	16:20:22.764	1		105.14
			1	105.14
			1	105.14
04/03/2025	16:20:16.315	20		105.20
			20	105.20
			20	105.20
04/03/2025	16:20:12.399	1		105.34
			1	105.34
			1	105.34
04/03/2025	16:20:03.789	100		105.20
			100	105.20
			100	105.20
04/03/2025	16:20:02.560	50		105.10
			50	105.10
			50	105.10
04/03/2025	16:20:02.388	75		104.94
			75	104.94
			75	104.94
04/03/2025	16:20:00.370	120		104.94
			120	104.94
			120	104.94
04/03/2025	16:19:57.721	1		104.94
			1	104.94
			1	104.94
04/03/2025	16:19:55.102	10		105.00
			10	105.00
			10	105.00
04/03/2025	16:19:52.260	16		104.86
			16	104.86
			16	104.86
04/03/2025	16:19:47.701	47		104.88
			17	104.88
			30	104.88
			47	104.88
04/03/2025	16:19:37.826	90		105.10
			90	105.10
			3	105.10
			44	105.10
			43	105.10
04/03/2025	16:19:29.617	103		105.00
			100	105.00
			3	105.00
			70	105.00
			33	105.00
04/03/2025	16:19:25.782	2 000		104.80
			2 000	104.80
			1 925	104.80
			75	104.80
04/03/2025	16:19:14.151	1 017		104.34
			1 017	104.34
			335	104.34
			50	104.34
			600	104.34
			32	104.34
04/03/2025	16:19:11.247	16 818		104.34
			100	104.34
			6	104.34
			5	104.34
			50	104.34
			15	104.34
			50	104.34
			6	104.34
			140	104.34
			20	104.34
			5	104.34
			11	104.34
			30	104.34
			10	104.34
			15	104.34
			20	104.34
			2 000	104.34
			16 424	104.34
			11 130	104.34
			50	104.34
			1	104.34
			25	104.34
			2 000	104.34
			20	104.34
			3	104.34
			1 500	104.34
04/03/2025	16:18:19.842	3 576		104.90
			95	104.90
			100	104.90
			17	104.90
			50	104.90
			10	104.90
			17	104.90
			4	104.90
			200	104.90
			3 576	104.90
			20	104.90
			2 500	104.90
			5	104.90
			20	104.90
			10	104.90
			10	104.90
			25	104.90
			288	104.90
			30	104.90
			20	104.90
			5	104.90
			150	104.90
04/03/2025	16:18:18.914	50		105.02
			50	105.02
			50	105.02
04/03/2025	16:18:18.344	5		105.10
			5	105.10
			5	105.10
04/03/2025	16:18:13.495	5		105.02
			5	105.02
			5	105.02
04/03/2025	16:18:08.784	682		105.14
			682	105.14
			682	105.14
04/03/2025	16:18:04.113	50		105.18
			50	105.18
			50	105.18
04/03/2025	16:18:00.397	10		105.20
			10	105.20
			10	105.20
04/03/2025	16:17:59.815	5		105.28
			5	105.28
			5	105.28
04/03/2025	16:17:48.104	2 000		105.18
			2 000	105.18
			2 000	105.18
04/03/2025	16:17:47.881	900		105.20
			900	105.20
			900	105.20
04/03/2025	16:17:46.387	15		105.16
			15	105.16
			15	105.16
04/03/2025	16:17:26.357	2		105.20
			2	105.20
			2	105.20
04/03/2025	16:17:25.951	50		105.26
			50	105.26
			50	105.26
04/03/2025	16:17:22.773	5		105.20
			5	105.20
			5	105.20
04/03/2025	16:17:22.063	5		105.22
			5	105.22
			5	105.22
04/03/2025	16:17:21.934	20		105.14
			20	105.14
			20	105.14
04/03/2025	16:17:18.473	10		105.34
			10	105.34
			10	105.34
04/03/2025	16:17:05.588	1 000		105.40
			1 000	105.40
			1 000	105.40
04/03/2025	16:17:05.449	280		105.46
			280	105.46
			280	105.46
04/03/2025	16:17:03.253	1		105.52
			1	105.52
			1	105.52
04/03/2025	16:16:52.227	93		105.34
			93	105.34
			93	105.34
04/03/2025	16:16:50.585	10		105.36
			10	105.36
			10	105.36
04/03/2025	16:16:43.394	100		105.34
			100	105.34
			100	105.34
04/03/2025	16:16:40.782	275		105.20
			220	105.20
			275	105.20
			10	105.20
			45	105.20
04/03/2025	16:16:40.689	5		105.20
			5	105.20
			5	105.20
04/03/2025	16:16:36.053	120		105.34
			120	105.34
			120	105.34
04/03/2025	16:16:35.388	10		105.26
			10	105.26
			10	105.26
04/03/2025	16:16:35.295	100		105.26
			100	105.26
			100	105.26
04/03/2025	16:16:29.809	3		105.58
			3	105.58
			3	105.58
04/03/2025	16:16:24.886	50		105.72
			50	105.72
			50	105.72
04/03/2025	16:16:08.961	50		105.52
			50	105.52
			50	105.52
04/03/2025	16:16:04.818	1		105.50
			1	105.50
			1	105.50
04/03/2025	16:16:03.719	145		105.46
			145	105.46
			145	105.46
04/03/2025	16:16:03.610	78		105.36
			78	105.36
			78	105.36
04/03/2025	16:16:02.815	1 053		105.50
			20	105.50
			980	105.50
			3	105.50
			50	105.50
			1 053	105.50
04/03/2025	16:15:57.774	1		105.54
			1	105.54
			1	105.54
04/03/2025	16:15:52.528	114		105.56
			114	105.56
			114	105.56
04/03/2025	16:15:51.863	85		105.62
			85	105.62
			85	105.62
04/03/2025	16:15:43.516	20		105.70
			20	105.70
			20	105.70
04/03/2025	16:15:39.662	14		105.80
			14	105.80
			14	105.80
04/03/2025	16:15:39.508	15		105.90
			15	105.90
			15	105.90
04/03/2025	16:15:39.246	2		105.92
			2	105.92
			2	105.92
04/03/2025	16:15:37.298	3		105.84
			3	105.84
			3	105.84
04/03/2025	16:15:33.641	20		105.90
			20	105.90
			20	105.90
04/03/2025	16:15:33.209	154		105.98
			154	105.98
			154	105.98
04/03/2025	16:15:33.064	230		106.00
			30	106.00
			120	106.00
			80	106.00
			230	106.00
04/03/2025	16:15:28.867	14		106.16
			14	106.16
			14	106.16
04/03/2025	16:15:26.630	10		106.00
			10	106.00
			10	106.00
04/03/2025	16:15:18.616	250		106.10
			250	106.10
			250	106.10
04/03/2025	16:15:18.012	1		106.08
			1	106.08
			1	106.08
04/03/2025	16:15:12.768	3		106.14
			3	106.14
			3	106.14
04/03/2025	16:15:11.895	2		106.16
			2	106.16
			2	106.16
04/03/2025	16:15:10.647	60		106.16
			60	106.16
			60	106.16
04/03/2025	16:15:07.304	95		106.20
			95	106.20
			95	106.20
04/03/2025	16:15:00.625	40		106.32
			40	106.32
			40	106.32
04/03/2025	16:14:59.188	7		106.42
			7	106.42
			7	106.42
04/03/2025	16:14:55.839	28		106.38
			28	106.38
			28	106.38
04/03/2025	16:14:51.312	60		106.40
			60	106.40
			60	106.40
04/03/2025	16:14:44.664	40		106.32
			40	106.32
			40	106.32
04/03/2025	16:14:41.674	5		106.38
			5	106.38
			5	106.38
04/03/2025	16:14:39.723	30		106.22
			30	106.22
			30	106.22
04/03/2025	16:14:36.956	95		106.20
			95	106.20
			95	106.20
04/03/2025	16:14:29.956	7		106.38
			7	106.38
			7	106.38
04/03/2025	16:14:27.763	50		106.38
			50	106.38
			50	106.38
04/03/2025	16:14:07.733	1		106.82
			1	106.82
			1	106.82
04/03/2025	16:14:04.986	25		106.74
			25	106.74
			25	106.74
04/03/2025	16:14:03.281	350		106.60
			350	106.60
			350	106.60
04/03/2025	16:14:00.815	19		106.80
			19	106.80
			19	106.80
04/03/2025	16:13:49.579	94		106.40
			94	106.40
			94	106.40
04/03/2025	16:13:41.078	20		106.42
			20	106.42
			20	106.42
04/03/2025	16:13:37.512	900		106.50
			900	106.50
			900	106.50
04/03/2025	16:13:30.036	100		106.64
			100	106.64
			100	106.64
04/03/2025	16:13:25.866	5		106.56
			5	106.56
			5	106.56
04/03/2025	16:13:19.281	350		106.50
			350	106.50
			350	106.50
04/03/2025	16:13:17.971	10		106.40
			10	106.40
			10	106.40
04/03/2025	16:13:16.502	11		106.48
			11	106.48
			11	106.48
04/03/2025	16:13:12.956	18		106.48
			18	106.48
			18	106.48
04/03/2025	16:13:01.984	10		106.54
			10	106.54
			10	106.54
04/03/2025	16:12:54.808	19		106.62
			19	106.62
			19	106.62
04/03/2025	16:12:52.415	100		106.52
			100	106.52
			100	106.52
04/03/2025	16:12:46.071	11		106.54
			11	106.54
			11	106.54
04/03/2025	16:12:44.907	7		106.54
			7	106.54
			7	106.54
04/03/2025	16:12:43.227	4		106.56
			4	106.56
			4	106.56
04/03/2025	16:12:40.093	10		106.60
			10	106.60
			10	106.60
04/03/2025	16:12:39.952	80		106.50
			80	106.50
			80	106.50
04/03/2025	16:12:39.835	38		106.50
			38	106.50
			38	106.50
04/03/2025	16:12:38.659	10		106.76
			10	106.76
			10	106.76
04/03/2025	16:12:29.398	10		106.70
			10	106.70
			10	106.70
04/03/2025	16:12:24.390	300		106.84
			300	106.84
			300	106.84
04/03/2025	16:12:20.279	20		106.70
			20	106.70
			20	106.70
04/03/2025	16:12:18.819	190		106.64
			190	106.64
			190	106.64
04/03/2025	16:12:12.896	200		106.40
			200	106.40
			200	106.40
04/03/2025	16:12:07.877	7		106.38
			7	106.38
			7	106.38
04/03/2025	16:12:07.036	30		106.28
			30	106.28
			30	106.28
04/03/2025	16:12:02.262	40		106.14
			40	106.14
			40	106.14
04/03/2025	16:12:00.107	100		106.24
			100	106.24
			100	106.24
04/03/2025	16:11:59.693	16		106.18
			16	106.18
			16	106.18
04/03/2025	16:11:53.757	2		106.14
			2	106.14
			2	106.14
04/03/2025	16:11:49.831	200		106.08
			200	106.08
			200	106.08
04/03/2025	16:11:49.567	8		106.20
			8	106.20
			8	106.20
04/03/2025	16:11:46.626	100		106.28
			100	106.28
			100	106.28
04/03/2025	16:11:46.527	33		106.34
			33	106.34
			33	106.34
04/03/2025	16:11:45.844	7		106.34
			7	106.34
			7	106.34
04/03/2025	16:11:39.094	15		106.08
			15	106.08
			15	106.08
04/03/2025	16:11:39.001	41		106.08
			41	106.08
			41	106.08
04/03/2025	16:11:38.137	3		106.08
			3	106.08
			3	106.08
04/03/2025	16:11:29.981	11		106.06
			11	106.06
			11	106.06
04/03/2025	16:11:29.041	1 350		105.96
			1 350	105.96
			1 350	105.96
04/03/2025	16:11:16.415	70		105.96
			70	105.96
			70	105.96
04/03/2025	16:11:08.832	13		106.00
			13	106.00
			13	106.00
04/03/2025	16:11:07.702	50		106.10
			50	106.10
			50	106.10
04/03/2025	16:11:04.811	8		105.98
			8	105.98
			8	105.98
04/03/2025	16:11:04.206	1 100		106.00
			900	106.00
			1 100	106.00
			200	106.00
04/03/2025	16:11:03.235	1		105.98
			1	105.98
			1	105.98
04/03/2025	16:10:59.869	50		105.84
			50	105.84
			50	105.84
04/03/2025	16:10:59.747	95		105.90
			95	105.90
			95	105.90
04/03/2025	16:10:59.231	50		105.92
			50	105.92
			50	105.92
04/03/2025	16:10:57.881	232		105.86
			232	105.86
			232	105.86
04/03/2025	16:10:57.778	35		105.86
			35	105.86
			35	105.86
04/03/2025	16:10:55.239	3		105.86
			3	105.86
			3	105.86
04/03/2025	16:10:54.732	5		105.78
			5	105.78
			5	105.78
04/03/2025	16:10:51.696	40		105.78
			40	105.78
			40	105.78
04/03/2025	16:10:47.994	1		105.90
			1	105.90
			1	105.90
04/03/2025	16:10:47.182	1		105.90
			1	105.90
			1	105.90
04/03/2025	16:10:46.917	200		105.82
			200	105.82
			200	105.82
04/03/2025	16:10:43.345	730		106.00
			730	106.00
			730	106.00
04/03/2025	16:10:41.755	25		105.90
			25	105.90
			25	105.90
04/03/2025	16:10:39.022	50		105.86
			50	105.86
			50	105.86
04/03/2025	16:10:31.518	900		105.84
			900	105.84
			900	105.84
04/03/2025	16:10:31.064	8		105.84
			8	105.84
			8	105.84
04/03/2025	16:10:30.002	10		105.88
			10	105.88
			10	105.88
04/03/2025	16:10:28.300	100		105.96
			100	105.96
			100	105.96
04/03/2025	16:10:27.748	88		105.84
			88	105.84
			88	105.84
04/03/2025	16:10:17.020	6		105.92
			6	105.92
			6	105.92
04/03/2025	16:10:07.629	1		106.04
			1	106.04
			1	106.04
04/03/2025	16:10:02.927	20		106.10
			20	106.10
			20	106.10
04/03/2025	16:10:00.257	20		106.20
			20	106.20
			20	106.20
04/03/2025	16:09:57.045	30		106.10
			30	106.10
			30	106.10
04/03/2025	16:09:56.799	10		106.12
			10	106.12
			10	106.12
04/03/2025	16:09:52.680	50		106.24
			50	106.24
			50	106.24
04/03/2025	16:09:49.913	10		106.20
			10	106.20
			10	106.20
04/03/2025	16:09:48.652	20		106.26
			20	106.26
			20	106.26
04/03/2025	16:09:46.577	85		106.20
			85	106.20
			85	106.20
04/03/2025	16:09:44.500	1		106.08
			1	106.08
			1	106.08
04/03/2025	16:09:43.850	683		106.06
			683	106.06
			683	106.06
04/03/2025	16:09:37.006	79		106.04
			79	106.04
			79	106.04
04/03/2025	16:09:29.950	94		105.92
			94	105.92
			94	105.92
04/03/2025	16:09:27.874	40		106.00
			40	106.00
			40	106.00
04/03/2025	16:09:24.035	40		106.00
			40	106.00
			40	106.00
04/03/2025	16:09:21.696	30		106.10
			30	106.10
			30	106.10
04/03/2025	16:09:17.628	10		106.24
			10	106.24
			10	106.24
04/03/2025	16:08:59.705	20		106.30
			20	106.30
			20	106.30
04/03/2025	16:08:55.615	9		106.22
			9	106.22
			9	106.22
04/03/2025	16:08:54.501	100		106.18
			100	106.18
			100	106.18
04/03/2025	16:08:54.213	70		106.18
			70	106.18
			70	106.18
04/03/2025	16:08:45.126	241		106.00
			241	106.00
			241	106.00
04/03/2025	16:08:37.868	10		105.78
			10	105.78
			10	105.78
04/03/2025	16:08:37.549	530		105.88
			90	105.88
			440	105.88
			530	105.88
04/03/2025	16:08:37.256	50		105.76
			50	105.76
			50	105.76
04/03/2025	16:08:35.812	40		105.74
			40	105.74
			40	105.74
04/03/2025	16:08:26.881	11		105.74
			11	105.74
			11	105.74
04/03/2025	16:08:15.243	55		105.92
			55	105.92
			55	105.92
04/03/2025	16:08:14.675	400		105.80
			400	105.80
			400	105.80
04/03/2025	16:08:14.178	50		105.86
			50	105.86
			50	105.86
04/03/2025	16:08:14.000	141		105.90
			141	105.90
			141	105.90
04/03/2025	16:08:12.690	50		105.80
			50	105.80
			50	105.80
04/03/2025	16:08:09.608	50		105.88
			50	105.88
			50	105.88
04/03/2025	16:08:08.087	300		105.84
			300	105.84
			300	105.84
04/03/2025	16:08:06.227	20		105.90
			20	105.90
			20	105.90
04/03/2025	16:08:05.387	271		105.92
			40	105.92
			231	105.92
			271	105.92
04/03/2025	16:08:05.214	595		106.00
			2	106.00
			10	106.00
			20	106.00
			350	106.00
			2	106.00
			595	106.00
			1	106.00
			100	106.00
			30	106.00
			80	106.00
04/03/2025	16:08:04.205	20		106.08
			20	106.08
			20	106.08
04/03/2025	16:08:01.164	10		106.02
			10	106.02
			10	106.02
04/03/2025	16:07:54.044	10		106.16
			10	106.16
			10	106.16
04/03/2025	16:07:42.808	22		106.16
			22	106.16
			22	106.16
04/03/2025	16:07:39.326	25		106.08
			25	106.08
			25	106.08
04/03/2025	16:07:39.002	37		106.08
			37	106.08
			37	106.08
04/03/2025	16:07:25.559	10		106.02
			10	106.02
			10	106.02
04/03/2025	16:07:24.738	7		106.02
			7	106.02
			7	106.02
04/03/2025	16:07:24.635	1 493		106.02
			1 493	106.02
			1 493	106.02
04/03/2025	16:07:23.615	50		106.02
			50	106.02
			50	106.02
04/03/2025	16:07:10.027	250		106.02
			250	106.02
			250	106.02
04/03/2025	16:07:09.947	15		106.02
			15	106.02
			15	106.02
04/03/2025	16:07:07.495	1		106.20
			1	106.20
			1	106.20
04/03/2025	16:07:07.027	1		106.22
			1	106.22
			1	106.22
04/03/2025	16:07:05.839	50		106.20
			50	106.20
			50	106.20
04/03/2025	16:07:01.237	11		106.26
			11	106.26
			11	106.26
04/03/2025	16:07:00.824	10		106.34
			10	106.34
			10	106.34
04/03/2025	16:06:46.584	15		106.38
			15	106.38
			15	106.38
04/03/2025	16:06:41.926	1		106.38
			1	106.38
			1	106.38
04/03/2025	16:06:25.113	1		106.32
			1	106.32
			1	106.32
04/03/2025	16:06:22.949	20		106.32
			20	106.32
			20	106.32
04/03/2025	16:06:19.084	1		106.32
			1	106.32
			1	106.32
04/03/2025	16:06:17.654	100		106.32
			100	106.32
			100	106.32
04/03/2025	16:06:12.383	20		106.34
			20	106.34
			20	106.34
04/03/2025	16:06:08.574	10		106.58
			10	106.58
			10	106.58
04/03/2025	16:06:08.108	10		106.50
			10	106.50
			10	106.50
04/03/2025	16:06:05.120	2		106.64
			2	106.64
			2	106.64
04/03/2025	16:06:01.418	3		106.62
			3	106.62
			3	106.62
04/03/2025	16:05:58.554	1		106.80
			1	106.80
			1	106.80
04/03/2025	16:05:51.747	50		106.74
			50	106.74
			50	106.74
04/03/2025	16:05:50.980	15		106.82
			15	106.82
			15	106.82
04/03/2025	16:05:48.010	25		106.96
			25	106.96
			25	106.96
04/03/2025	16:05:45.136	46		106.94
			46	106.94
			46	106.94
04/03/2025	16:05:42.665	5		106.82
			5	106.82
			5	106.82
04/03/2025	16:05:41.178	120		106.94
			120	106.94
			120	106.94
04/03/2025	16:05:40.051	5		106.94
			5	106.94
			5	106.94
04/03/2025	16:05:33.147	249		107.00
			149	107.00
			249	107.00
			100	107.00
04/03/2025	16:05:30.336	6		107.20
			6	107.20
			6	107.20
04/03/2025	16:05:28.847	2		107.22
			2	107.22
			2	107.22
04/03/2025	16:05:19.095	20		106.90
			20	106.90
			20	106.90
04/03/2025	16:05:16.578	10		106.82
			10	106.82
			10	106.82
04/03/2025	16:05:08.163	30		107.04
			30	107.04
			30	107.04
04/03/2025	16:05:08.112	3		106.94
			3	106.94
			3	106.94
04/03/2025	16:05:07.786	70		106.92
			70	106.92
			70	106.92
04/03/2025	16:05:01.598	20		106.92
			20	106.92
			20	106.92
04/03/2025	16:05:00.614	94		106.80
			94	106.80
			94	106.80
04/03/2025	16:04:55.084	1		107.14
			1	107.14
			1	107.14
04/03/2025	16:04:53.209	1		107.06
			1	107.06
			1	107.06
04/03/2025	16:04:47.522	10		107.24
			10	107.24
			10	107.24
04/03/2025	16:04:44.737	50		107.12
			50	107.12
			50	107.12
04/03/2025	16:04:35.578	1		107.12
			1	107.12
			1	107.12
04/03/2025	16:04:35.323	3		107.02
			3	107.02
			3	107.02
04/03/2025	16:04:19.057	30		106.98
			30	106.98
			30	106.98
04/03/2025	16:04:05.558	61		106.98
			61	106.98
			61	106.98
04/03/2025	16:03:57.882	20		106.56
			20	106.56
			20	106.56
04/03/2025	16:03:55.410	20		106.48
			20	106.48
			20	106.48
04/03/2025	16:03:48.214	10		106.38
			10	106.38
			10	106.38
04/03/2025	16:03:32.527	200		106.44
			200	106.44
			200	106.44
04/03/2025	16:03:30.188	90		106.26
			90	106.26
			90	106.26
04/03/2025	16:03:25.205	10		106.46
			10	106.46
			10	106.46
04/03/2025	16:03:21.001	19		106.44
			19	106.44
			9	106.44
			10	106.44
04/03/2025	16:03:17.621	1 500		106.30
			1 500	106.30
			1 500	106.30
04/03/2025	16:03:15.316	1		106.44
			1	106.44
			1	106.44
04/03/2025	16:03:15.081	11		106.32
			11	106.32
			11	106.32
04/03/2025	16:03:14.551	50		106.32
			50	106.32
			50	106.32
04/03/2025	16:03:10.210	50		106.60
			50	106.60
			50	106.60
04/03/2025	16:03:09.585	88		106.66
			88	106.66
			88	106.66
04/03/2025	16:03:09.055	2		106.96
			2	106.96
			2	106.96
04/03/2025	16:03:08.115	5		106.78
			5	106.78
			5	106.78
04/03/2025	16:03:04.809	3		106.84
			3	106.84
			3	106.84
04/03/2025	16:03:04.106	18		106.88
			18	106.88
			18	106.88
04/03/2025	16:02:59.627	200		106.98
			200	106.98
			200	106.98
04/03/2025	16:02:59.276	30		107.00
			30	107.00
			30	107.00
04/03/2025	16:02:54.919	1		106.98
			1	106.98
			1	106.98
04/03/2025	16:02:50.710	25		106.90
			25	106.90
			25	106.90
04/03/2025	16:02:50.353	1		106.96
			1	106.96
			1	106.96
04/03/2025	16:02:46.038	80		106.92
			80	106.92
			80	106.92
04/03/2025	16:02:45.880	10		107.00
			10	107.00
			10	107.00
04/03/2025	16:02:29.861	25		107.08
			25	107.08
			25	107.08
04/03/2025	16:02:23.132	12		107.20
			12	107.20
			12	107.20
04/03/2025	16:02:22.131	15		107.22
			15	107.22
			15	107.22
04/03/2025	16:02:12.993	10		107.24
			10	107.24
			10	107.24
04/03/2025	16:02:07.352	3		107.24
			3	107.24
			3	107.24
04/03/2025	16:02:01.302	1		107.60
			1	107.60
			1	107.60
04/03/2025	16:01:55.307	8		107.54
			8	107.54
			8	107.54
04/03/2025	16:01:42.559	5		107.22
			5	107.22
			5	107.22
04/03/2025	16:01:41.972	70		107.16
			70	107.16
			70	107.16
04/03/2025	16:01:37.302	7		107.24
			7	107.24
			7	107.24
04/03/2025	16:01:34.514	6		107.32
			6	107.32
			6	107.32
04/03/2025	16:01:33.971	20		107.30
			20	107.30
			20	107.30
04/03/2025	16:01:25.710	900		107.30
			900	107.30
			900	107.30
04/03/2025	16:01:10.444	60		107.06
			60	107.06
			60	107.06
04/03/2025	16:01:09.584	47		107.06
			47	107.06
			47	107.06
04/03/2025	16:01:06.673	100		106.80
			100	106.80
			100	106.80
04/03/2025	16:01:03.249	368		107.00
			118	107.00
			250	107.00
			368	107.00
04/03/2025	16:00:57.828	25		106.92
			25	106.92
			25	106.92
04/03/2025	16:00:56.925	19		106.92
			19	106.92
			19	106.92
04/03/2025	16:00:49.812	110		106.72
			110	106.72
			110	106.72
04/03/2025	16:00:49.243	12		106.88
			12	106.88
			12	106.88
04/03/2025	16:00:41.515	1 740		106.60
			150	106.60
			1 500	106.60
			10	106.60
			1	106.60
			1 500	106.60
			229	106.60
			90	106.60
04/03/2025	16:00:22.429	2 009		106.50
			1 996	106.50
			1 979	106.50
			13	106.50
			10	106.50
			20	106.50
04/03/2025	16:00:11.767	1 504		106.98
			1 504	106.98
			1 500	106.98
			4	106.98
04/03/2025	16:00:11.662	26		106.98
			4	106.98
			10	106.98
			1	106.98
			1	106.98
			26	106.98
			10	106.98
04/03/2025	16:00:08.037	10		107.04
			10	107.04
			10	107.04
04/03/2025	16:00:05.516	14		107.12
			14	107.12
			14	107.12
04/03/2025	16:00:04.576	46		107.26
			46	107.26
			46	107.26
04/03/2025	15:59:54.715	50		107.30
			50	107.30
			50	107.30
04/03/2025	15:59:54.159	2		107.34
			2	107.34
			2	107.34
04/03/2025	15:59:51.205	10		107.38
			10	107.38
			10	107.38
04/03/2025	15:59:49.395	22		107.50
			10	107.50
			12	107.50
			22	107.50

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: 1 107.50
Ask: 1 108.50
Volume: 190 618
-6.06%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 16:20:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice