Tradegate Exchange

Nvidia Corp.

4854

3557

118.36

Date	Time	Volume	Order Volume	Price
03/03/2025	15:19:28.031	8		118.36
			8	118.36
			8	118.36
03/03/2025	15:19:26.609	25		118.34
			25	118.34
			25	118.34
03/03/2025	15:19:18.786	2		118.46
			2	118.46
			2	118.46
03/03/2025	15:19:12.079	126		118.46
			126	118.46
			82	118.46
			44	118.46
03/03/2025	15:19:11.989	2		118.46
			2	118.46
			2	118.46
03/03/2025	15:18:38.515	20		118.52
			20	118.52
			20	118.52
03/03/2025	15:18:35.084	15		118.50
			15	118.50
			15	118.50
03/03/2025	15:18:29.164	354		118.58
			354	118.58
			354	118.58
03/03/2025	15:18:21.459	20		118.60
			20	118.60
			10	118.60
			10	118.60
03/03/2025	15:18:10.671	345		118.60
			345	118.60
			345	118.60
03/03/2025	15:18:10.620	500		118.60
			500	118.60
			500	118.60
03/03/2025	15:18:05.279	24		118.52
			24	118.52
			24	118.52
03/03/2025	15:18:04.593	75		118.50
			75	118.50
			1	118.50
			74	118.50
03/03/2025	15:17:28.932	278		118.48
			278	118.48
			278	118.48
03/03/2025	15:17:19.649	60		118.46
			60	118.46
			60	118.46
03/03/2025	15:17:03.881	4		118.52
			4	118.52
			4	118.52
03/03/2025	15:16:45.626	25		118.38
			25	118.38
			25	118.38
03/03/2025	15:16:40.303	72		118.38
			72	118.38
			72	118.38
03/03/2025	15:16:38.160	2		118.38
			2	118.38
			2	118.38
03/03/2025	15:16:37.344	14		118.44
			14	118.44
			14	118.44
03/03/2025	15:16:28.810	1		118.44
			1	118.44
			1	118.44
03/03/2025	15:16:19.357	7		118.36
			7	118.36
			7	118.36
03/03/2025	15:16:15.644	10		118.44
			10	118.44
			10	118.44
03/03/2025	15:16:00.322	1		118.36
			1	118.36
			1	118.36
03/03/2025	15:15:15.462	1		118.40
			1	118.40
			1	118.40
03/03/2025	15:14:57.532	58		118.34
			58	118.34
			58	118.34
03/03/2025	15:14:38.068	2		118.42
			2	118.42
			2	118.42
03/03/2025	15:14:20.259	10		118.38
			10	118.38
			10	118.38
03/03/2025	15:14:13.988	85		118.38
			85	118.38
			85	118.38
03/03/2025	15:13:59.821	115		118.34
			115	118.34
			115	118.34
03/03/2025	15:13:59.214	10		118.34
			10	118.34
			10	118.34
03/03/2025	15:13:45.082	400		118.40
			400	118.40
			400	118.40
03/03/2025	15:13:32.927	30		118.38
			30	118.38
			30	118.38
03/03/2025	15:13:20.343	15		118.42
			15	118.42
			15	118.42
03/03/2025	15:13:03.188	85		118.42
			85	118.42
			85	118.42
03/03/2025	15:13:02.536	17		118.36
			17	118.36
			17	118.36
03/03/2025	15:12:43.800	805		118.38
			5	118.38
			805	118.38
			800	118.38
03/03/2025	15:12:33.513	500		118.36
			500	118.36
			500	118.36
03/03/2025	15:12:25.400	126		118.40
			126	118.40
			126	118.40
03/03/2025	15:11:59.606	5		118.42
			5	118.42
			5	118.42
03/03/2025	15:11:50.808	400		118.40
			400	118.40
			400	118.40
03/03/2025	15:11:46.855	2 210		118.34
			2 210	118.34
			2 210	118.34
03/03/2025	15:11:30.695	500		118.38
			500	118.38
			500	118.38
03/03/2025	15:11:21.371	22		118.44
			22	118.44
			12	118.44
			10	118.44
03/03/2025	15:11:19.744	20		118.38
			20	118.38
			20	118.38
03/03/2025	15:10:52.993	100		118.40
			100	118.40
			100	118.40
03/03/2025	15:10:43.844	3		118.34
			3	118.34
			3	118.34
03/03/2025	15:10:12.267	9		118.32
			9	118.32
			2	118.32
			7	118.32
03/03/2025	15:10:10.805	5		118.40
			5	118.40
			5	118.40
03/03/2025	15:10:08.591	1		118.42
			1	118.42
			1	118.42
03/03/2025	15:09:58.237	70		118.46
			70	118.46
			70	118.46
03/03/2025	15:09:35.367	1		118.40
			1	118.40
			1	118.40
03/03/2025	15:08:48.636	54		118.40
			54	118.40
			54	118.40
03/03/2025	15:08:37.404	212		118.44
			212	118.44
			212	118.44
03/03/2025	15:08:25.473	100		118.48
			100	118.48
			100	118.48
03/03/2025	15:08:17.886	5		118.40
			5	118.40
			5	118.40
03/03/2025	15:08:15.956	126		118.46
			126	118.46
			126	118.46
03/03/2025	15:07:53.890	100		118.48
			100	118.48
			100	118.48
03/03/2025	15:07:40.520	60		118.50
			60	118.50
			60	118.50
03/03/2025	15:07:27.593	25		118.50
			25	118.50
			25	118.50
03/03/2025	15:07:22.739	10		118.50
			10	118.50
			10	118.50
03/03/2025	15:07:12.901	5		118.48
			5	118.48
			5	118.48
03/03/2025	15:07:01.708	30		118.48
			30	118.48
			30	118.48
03/03/2025	15:06:07.442	3		118.58
			3	118.58
			3	118.58
03/03/2025	15:06:03.833	148		118.50
			148	118.50
			148	118.50
03/03/2025	15:05:46.333	5		118.40
			5	118.40
			5	118.40
03/03/2025	15:05:23.397	100		118.40
			100	118.40
			100	118.40
03/03/2025	15:05:16.483	5		118.44
			5	118.44
			5	118.44
03/03/2025	15:05:07.996	98		118.34
			98	118.34
			98	118.34
03/03/2025	15:05:05.508	4		118.34
			4	118.34
			4	118.34
03/03/2025	15:05:04.668	30		118.34
			30	118.34
			30	118.34
03/03/2025	15:04:56.848	1		118.40
			1	118.40
			1	118.40
03/03/2025	15:04:36.404	1		118.32
			1	118.32
			1	118.32
03/03/2025	15:04:35.682	250		118.38
			250	118.38
			250	118.38
03/03/2025	15:04:06.682	90		118.30
			90	118.30
			90	118.30
03/03/2025	15:04:00.255	212		118.32
			212	118.32
			212	118.32
03/03/2025	15:03:10.183	25		118.20
			25	118.20
			25	118.20
03/03/2025	15:02:27.676	101		118.20
			101	118.20
			101	118.20
03/03/2025	15:02:24.613	3		118.20
			3	118.20
			3	118.20
03/03/2025	15:02:00.322	15		118.20
			15	118.20
			15	118.20
03/03/2025	15:01:48.495	24		118.22
			24	118.22
			24	118.22
03/03/2025	15:01:31.658	1		118.30
			1	118.30
			1	118.30
03/03/2025	15:01:26.048	5		118.28
			5	118.28
			5	118.28
03/03/2025	15:01:22.363	3		118.28
			3	118.28
			3	118.28
03/03/2025	15:00:54.321	2		118.28
			2	118.28
			2	118.28
03/03/2025	15:00:53.675	9		118.22
			9	118.22
			9	118.22
03/03/2025	15:00:48.828	5		118.28
			5	118.28
			5	118.28
03/03/2025	15:00:11.807	1		118.26
			1	118.26
			1	118.26
03/03/2025	15:00:08.478	2		118.36
			2	118.36
			2	118.36
03/03/2025	14:59:34.368	3		118.30
			3	118.30
			3	118.30
03/03/2025	14:59:28.903	450		118.38
			450	118.38
			450	118.38
03/03/2025	14:59:23.572	1		118.32
			1	118.32
			1	118.32
03/03/2025	14:59:11.288	150		118.30
			6	118.30
			144	118.30
			150	118.30
03/03/2025	14:58:59.820	1		118.40
			1	118.40
			1	118.40
03/03/2025	14:58:10.787	150		118.40
			150	118.40
			150	118.40
03/03/2025	14:58:05.750	2		118.36
			2	118.36
			2	118.36
03/03/2025	14:57:58.821	20		118.36
			20	118.36
			20	118.36
03/03/2025	14:57:58.411	8		118.36
			8	118.36
			8	118.36
03/03/2025	14:57:34.051	25		118.38
			25	118.38
			25	118.38
03/03/2025	14:57:33.410	120		118.46
			120	118.46
			120	118.46
03/03/2025	14:57:28.701	100		118.44
			100	118.44
			100	118.44
03/03/2025	14:57:23.923	225		118.36
			225	118.36
			225	118.36
03/03/2025	14:56:55.753	50		118.46
			50	118.46
			50	118.46
03/03/2025	14:56:47.743	93		118.38
			93	118.38
			93	118.38
03/03/2025	14:56:34.417	1		118.44
			1	118.44
			1	118.44
03/03/2025	14:56:19.637	14		118.42
			14	118.42
			14	118.42
03/03/2025	14:56:04.127	100		118.38
			100	118.38
			100	118.38
03/03/2025	14:55:51.021	425		118.46
			425	118.46
			425	118.46
03/03/2025	14:55:49.542	47		118.46
			47	118.46
			47	118.46
03/03/2025	14:55:44.312	160		118.38
			160	118.38
			160	118.38
03/03/2025	14:55:27.351	1		118.40
			1	118.40
			1	118.40
03/03/2025	14:55:20.981	4		118.38
			4	118.38
			4	118.38
03/03/2025	14:55:18.447	8		118.42
			8	118.42
			8	118.42
03/03/2025	14:55:14.575	10		118.42
			10	118.42
			10	118.42
03/03/2025	14:55:11.283	1		118.34
			1	118.34
			1	118.34
03/03/2025	14:55:01.638	5		118.44
			5	118.44
			5	118.44
03/03/2025	14:55:00.948	20		118.36
			20	118.36
			20	118.36
03/03/2025	14:55:00.108	1		118.38
			1	118.38
			1	118.38
03/03/2025	14:54:57.235	50		118.38
			50	118.38
			50	118.38
03/03/2025	14:54:49.193	60		118.36
			60	118.36
			60	118.36
03/03/2025	14:54:44.521	300		118.36
			300	118.36
			300	118.36
03/03/2025	14:54:43.595	3		118.36
			3	118.36
			3	118.36
03/03/2025	14:54:36.452	1		118.44
			1	118.44
			1	118.44
03/03/2025	14:54:29.335	3		118.44
			3	118.44
			3	118.44
03/03/2025	14:54:20.809	410		118.42
			410	118.42
			410	118.42
03/03/2025	14:54:09.471	50		118.48
			50	118.48
			50	118.48
03/03/2025	14:54:09.256	5		118.38
			5	118.38
			5	118.38
03/03/2025	14:53:48.823	137		118.36
			137	118.36
			137	118.36
03/03/2025	14:53:45.635	10		118.36
			10	118.36
			10	118.36
03/03/2025	14:53:45.527	5		118.46
			5	118.46
			5	118.46
03/03/2025	14:53:42.538	24		118.46
			24	118.46
			24	118.46
03/03/2025	14:53:34.079	1 090		118.50
			1 075	118.50
			1 090	118.50
			15	118.50
03/03/2025	14:53:20.457	5		118.44
			5	118.44
			5	118.44
03/03/2025	14:53:13.826	70		118.44
			70	118.44
			70	118.44
03/03/2025	14:53:13.649	10		118.40
			10	118.40
			10	118.40
03/03/2025	14:52:53.180	2		118.32
			2	118.32
			2	118.32
03/03/2025	14:52:48.720	3		118.34
			3	118.34
			3	118.34
03/03/2025	14:52:48.479	1		118.36
			1	118.36
			1	118.36
03/03/2025	14:52:47.014	30		118.40
			30	118.40
			30	118.40
03/03/2025	14:52:44.568	8		118.42
			8	118.42
			8	118.42
03/03/2025	14:52:32.068	150		118.40
			150	118.40
			150	118.40
03/03/2025	14:52:10.805	44		118.38
			44	118.38
			44	118.38
03/03/2025	14:52:01.070	14		118.48
			14	118.48
			14	118.48
03/03/2025	14:51:46.701	5		118.48
			5	118.48
			5	118.48
03/03/2025	14:51:27.922	135		118.46
			135	118.46
			135	118.46
03/03/2025	14:51:16.290	510		118.44
			510	118.44
			510	118.44
03/03/2025	14:51:06.372	400		118.42
			400	118.42
			400	118.42
03/03/2025	14:51:01.749	300		118.42
			300	118.42
			300	118.42
03/03/2025	14:50:54.730	200		118.42
			200	118.42
			150	118.42
			50	118.42
03/03/2025	14:50:41.868	500		118.40
			500	118.40
			500	118.40
03/03/2025	14:50:41.724	500		118.40
			500	118.40
			500	118.40
03/03/2025	14:50:30.214	100		118.36
			100	118.36
			100	118.36
03/03/2025	14:50:23.905	1		118.36
			1	118.36
			1	118.36
03/03/2025	14:50:18.573	30		118.36
			30	118.36
			30	118.36
03/03/2025	14:50:16.559	100		118.40
			100	118.40
			100	118.40
03/03/2025	14:49:43.565	7		118.30
			7	118.30
			7	118.30
03/03/2025	14:49:42.082	8		118.28
			8	118.28
			8	118.28
03/03/2025	14:49:37.202	4		118.34
			4	118.34
			4	118.34
03/03/2025	14:49:36.094	1		118.34
			1	118.34
			1	118.34
03/03/2025	14:49:13.347	20		118.34
			20	118.34
			20	118.34
03/03/2025	14:49:09.954	200		118.36
			200	118.36
			200	118.36
03/03/2025	14:49:06.628	1		118.32
			1	118.32
			1	118.32
03/03/2025	14:49:05.683	12		118.38
			12	118.38
			12	118.38
03/03/2025	14:49:05.559	3		118.32
			3	118.32
			3	118.32
03/03/2025	14:48:51.887	1		118.36
			1	118.36
			1	118.36
03/03/2025	14:48:33.969	6		118.38
			6	118.38
			6	118.38
03/03/2025	14:48:25.380	19		118.38
			19	118.38
			19	118.38
03/03/2025	14:48:01.163	2		118.38
			2	118.38
			2	118.38
03/03/2025	14:47:53.495	35		118.34
			35	118.34
			35	118.34
03/03/2025	14:47:48.581	3		118.40
			3	118.40
			3	118.40
03/03/2025	14:47:37.023	370		118.34
			370	118.34
			370	118.34
03/03/2025	14:47:30.088	43		118.36
			43	118.36
			43	118.36
03/03/2025	14:47:16.552	112		118.32
			112	118.32
			112	118.32
03/03/2025	14:47:04.983	34		118.32
			34	118.32
			34	118.32
03/03/2025	14:47:01.281	4		118.30
			4	118.30
			4	118.30
03/03/2025	14:46:51.884	1		118.28
			1	118.28
			1	118.28
03/03/2025	14:46:39.224	43		118.22
			43	118.22
			43	118.22
03/03/2025	14:46:37.480	2		118.22
			2	118.22
			2	118.22
03/03/2025	14:46:36.951	75		118.22
			75	118.22
			75	118.22
03/03/2025	14:46:25.601	51		118.34
			51	118.34
			51	118.34
03/03/2025	14:46:11.459	420		118.30
			420	118.30
			420	118.30
03/03/2025	14:46:00.418	70		118.20
			70	118.20
			70	118.20
03/03/2025	14:45:56.310	4		118.28
			4	118.28
			4	118.28
03/03/2025	14:45:41.403	50		118.22
			50	118.22
			50	118.22
03/03/2025	14:45:40.668	84		118.22
			84	118.22
			84	118.22
03/03/2025	14:45:17.965	42		118.26
			42	118.26
			42	118.26
03/03/2025	14:45:07.571	85		118.20
			85	118.20
			85	118.20
03/03/2025	14:45:00.614	5		118.30
			5	118.30
			5	118.30
03/03/2025	14:44:34.118	5		118.20
			5	118.20
			5	118.20
03/03/2025	14:44:24.438	564		118.30
			251	118.30
			282	118.30
			1	118.30
			564	118.30
			30	118.30
03/03/2025	14:43:40.637	500		118.30
			500	118.30
			500	118.30
03/03/2025	14:43:34.518	18		118.26
			18	118.26
			18	118.26
03/03/2025	14:43:32.607	4		118.24
			4	118.24
			4	118.24
03/03/2025	14:43:18.576	406		118.22
			406	118.22
			406	118.22
03/03/2025	14:43:09.429	25		118.24
			25	118.24
			25	118.24
03/03/2025	14:42:58.340	40		118.24
			40	118.24
			40	118.24
03/03/2025	14:42:35.319	82		118.20
			82	118.20
			82	118.20
03/03/2025	14:42:30.395	1		118.24
			1	118.24
			1	118.24
03/03/2025	14:42:23.313	17		118.22
			17	118.22
			17	118.22
03/03/2025	14:42:16.559	180		118.26
			180	118.26
			180	118.26
03/03/2025	14:42:15.727	300		118.28
			300	118.28
			300	118.28
03/03/2025	14:42:09.344	294		118.34
			294	118.34
			294	118.34
03/03/2025	14:42:08.498	300		118.34
			300	118.34
			300	118.34
03/03/2025	14:42:07.191	6		118.34
			6	118.34
			6	118.34
03/03/2025	14:41:58.773	40		118.32
			40	118.32
			40	118.32
03/03/2025	14:41:50.433	100		118.32
			100	118.32
			100	118.32
03/03/2025	14:41:36.808	30		118.32
			5	118.32
			25	118.32
			30	118.32
03/03/2025	14:41:25.645	1		118.38
			1	118.38
			1	118.38
03/03/2025	14:41:19.937	20		118.32
			20	118.32
			20	118.32
03/03/2025	14:41:17.897	1		118.40
			1	118.40
			1	118.40
03/03/2025	14:41:03.256	10		118.34
			10	118.34
			8	118.34
			2	118.34
03/03/2025	14:40:44.042	400		118.30
			400	118.30
			400	118.30
03/03/2025	14:40:36.841	500		118.30
			500	118.30
			500	118.30
03/03/2025	14:40:31.674	25		118.32
			25	118.32
			25	118.32
03/03/2025	14:40:30.870	20		118.20
			20	118.20
			20	118.20
03/03/2025	14:40:19.387	15		118.30
			15	118.30
			15	118.30
03/03/2025	14:40:13.780	1		118.34
			1	118.34
			1	118.34
03/03/2025	14:40:12.251	45		118.34
			45	118.34
			45	118.34
03/03/2025	14:39:49.713	1		118.34
			1	118.34
			1	118.34
03/03/2025	14:39:43.733	117		118.44
			117	118.44
			97	118.44
			20	118.44
03/03/2025	14:39:41.982	10		118.34
			1	118.34
			10	118.34
			9	118.34
03/03/2025	14:39:41.863	1		118.34
			1	118.34
			1	118.34
03/03/2025	14:39:40.891	20		118.34
			20	118.34
			20	118.34
03/03/2025	14:39:34.767	400		118.34
			10	118.34
			400	118.34
			390	118.34
03/03/2025	14:39:06.685	101		118.38
			101	118.38
			101	118.38
03/03/2025	14:39:03.999	100		118.40
			100	118.40
			100	118.40
03/03/2025	14:38:29.452	70		118.54
			70	118.54
			70	118.54
03/03/2025	14:38:27.586	70		118.46
			70	118.46
			70	118.46
03/03/2025	14:38:26.726	90		118.46
			90	118.46
			90	118.46
03/03/2025	14:38:24.059	100		118.46
			100	118.46
			100	118.46
03/03/2025	14:38:18.717	16		118.56
			16	118.56
			16	118.56
03/03/2025	14:37:58.602	4		118.56
			4	118.56
			4	118.56
03/03/2025	14:37:47.121	90		118.42
			90	118.42
			90	118.42
03/03/2025	14:37:24.027	5		118.50
			5	118.50
			5	118.50
03/03/2025	14:37:08.645	25		118.46
			25	118.46
			25	118.46
03/03/2025	14:36:49.469	60		118.54
			60	118.54
			60	118.54
03/03/2025	14:36:36.514	45		118.58
			45	118.58
			45	118.58
03/03/2025	14:36:17.389	20		118.48
			20	118.48
			20	118.48
03/03/2025	14:36:15.109	1		118.58
			1	118.58
			1	118.58
03/03/2025	14:36:08.639	10		118.52
			10	118.52
			10	118.52
03/03/2025	14:35:46.637	2		118.50
			2	118.50
			2	118.50
03/03/2025	14:35:43.169	230		118.60
			230	118.60
			230	118.60
03/03/2025	14:35:38.289	10		118.60
			10	118.60
			10	118.60
03/03/2025	14:35:37.259	10		118.52
			10	118.52
			10	118.52
03/03/2025	14:35:32.208	3		118.62
			3	118.62
			3	118.62
03/03/2025	14:35:05.011	8		118.68
			8	118.68
			8	118.68
03/03/2025	14:34:58.760	7		118.70
			7	118.70
			7	118.70
03/03/2025	14:34:57.796	30		118.62
			30	118.62
			30	118.62
03/03/2025	14:34:43.701	1		118.74
			1	118.74
			1	118.74
03/03/2025	14:34:31.940	30		118.70
			20	118.70
			10	118.70
			30	118.70
03/03/2025	14:34:18.416	1		118.66
			1	118.66
			1	118.66
03/03/2025	14:33:56.710	50		118.76
			50	118.76
			50	118.76
03/03/2025	14:33:15.357	25		118.64
			25	118.64
			25	118.64
03/03/2025	14:33:12.152	1		118.62
			1	118.62
			1	118.62
03/03/2025	14:33:07.235	50		118.60
			50	118.60
			50	118.60
03/03/2025	14:32:43.021	10		118.66
			10	118.66
			10	118.66
03/03/2025	14:32:40.816	50		118.62
			50	118.62
			50	118.62
03/03/2025	14:32:17.288	18		118.56
			18	118.56
			18	118.56
03/03/2025	14:32:12.369	18		118.54
			18	118.54
			18	118.54
03/03/2025	14:32:08.725	100		118.54
			100	118.54
			100	118.54
03/03/2025	14:31:46.591	2		118.64
			2	118.64
			2	118.64
03/03/2025	14:31:28.261	1		118.52
			1	118.52
			1	118.52
03/03/2025	14:31:12.532	500		118.44
			500	118.44
			500	118.44
03/03/2025	14:30:59.820	10		118.42
			10	118.42
			10	118.42
03/03/2025	14:30:59.677	2		118.42
			2	118.42
			2	118.42
03/03/2025	14:30:56.702	12		118.56
			12	118.56
			12	118.56
03/03/2025	14:30:56.285	2		118.50
			2	118.50
			2	118.50
03/03/2025	14:30:46.932	100		118.56
			100	118.56
			100	118.56
03/03/2025	14:30:38.665	30		118.62
			30	118.62
			30	118.62
03/03/2025	14:30:37.997	125		118.62
			125	118.62
			125	118.62
03/03/2025	14:30:34.306	1		118.56
			1	118.56
			1	118.56
03/03/2025	14:30:32.252	6		118.60
			6	118.60
			6	118.60
03/03/2025	14:30:14.920	61		118.70
			61	118.70
			61	118.70
03/03/2025	14:30:11.158	1		118.76
			1	118.76
			1	118.76
03/03/2025	14:30:09.641	1		118.68
			1	118.68
			1	118.68
03/03/2025	14:29:51.657	250		118.70
			84	118.70
			250	118.70
			166	118.70
03/03/2025	14:29:41.248	2		118.78
			2	118.78
			2	118.78
03/03/2025	14:29:33.660	10		118.78
			10	118.78
			10	118.78
03/03/2025	14:29:28.584	500		118.72
			500	118.72
			335	118.72
			165	118.72
03/03/2025	14:29:10.602	1		118.74
			1	118.74
			1	118.74
03/03/2025	14:28:58.854	3		118.76
			3	118.76
			3	118.76
03/03/2025	14:28:45.123	100		118.70
			100	118.70
			100	118.70
03/03/2025	14:28:43.497	10		118.80
			10	118.80
			10	118.80
03/03/2025	14:28:43.199	250		118.80
			250	118.80
			250	118.80
03/03/2025	14:28:40.849	10		118.70
			10	118.70
			10	118.70
03/03/2025	14:28:17.948	300		118.78
			300	118.78
			300	118.78
03/03/2025	14:28:12.419	500		118.78
			500	118.78
			500	118.78
03/03/2025	14:27:47.379	1		118.80
			1	118.80
			1	118.80
03/03/2025	14:27:20.376	500		118.64
			500	118.64
			500	118.64
03/03/2025	14:27:04.844	1		118.74
			1	118.74
			1	118.74
03/03/2025	14:27:03.195	3		118.74
			3	118.74
			3	118.74
03/03/2025	14:27:01.420	500		118.74
			500	118.74
			500	118.74
03/03/2025	14:26:54.965	500		118.72
			500	118.72
			500	118.72
03/03/2025	14:26:31.047	36		118.78
			36	118.78
			36	118.78
03/03/2025	14:26:29.784	500		118.76
			500	118.76
			500	118.76
03/03/2025	14:26:29.202	665		118.78
			400	118.78
			665	118.78
			10	118.78
			255	118.78
03/03/2025	14:26:10.488	500		118.78
			500	118.78
			500	118.78
03/03/2025	14:26:05.361	5		118.86
			5	118.86
			5	118.86
03/03/2025	14:25:56.751	10		118.90
			10	118.90
			10	118.90
03/03/2025	14:25:45.591	50		118.86
			50	118.86
			50	118.86
03/03/2025	14:25:29.799	1		118.82
			1	118.82
			1	118.82
03/03/2025	14:24:05.696	100		118.80
			100	118.80
			100	118.80
03/03/2025	14:23:47.453	3		118.80
			3	118.80
			3	118.80
03/03/2025	14:23:44.001	9		118.78
			9	118.78
			9	118.78
03/03/2025	14:23:39.961	300		118.70
			300	118.70
			300	118.70
03/03/2025	14:23:27.884	30		118.78
			30	118.78
			30	118.78
03/03/2025	14:23:16.905	3		118.68
			3	118.68
			3	118.68
03/03/2025	14:23:15.013	19		118.68
			19	118.68
			19	118.68
03/03/2025	14:21:52.212	2		118.64
			2	118.64
			2	118.64
03/03/2025	14:21:43.123	230		118.58
			230	118.58
			230	118.58
03/03/2025	14:21:13.115	9		118.68
			9	118.68
			9	118.68
03/03/2025	14:20:24.431	505		118.68
			5	118.68
			500	118.68
			239	118.68
			266	118.68
03/03/2025	14:20:11.820	500		118.68
			500	118.68
			500	118.68
03/03/2025	14:20:06.144	17		118.70
			17	118.70
			11	118.70
			6	118.70
03/03/2025	14:19:59.879	126		118.80
			100	118.80
			26	118.80
			126	118.80
03/03/2025	14:19:57.266	25		118.80
			25	118.80
			25	118.80
03/03/2025	14:19:50.015	70		118.74
			70	118.74
			70	118.74
03/03/2025	14:19:48.182	20		118.80
			20	118.80
			20	118.80
03/03/2025	14:19:46.665	10		118.74
			10	118.74
			10	118.74
03/03/2025	14:19:18.134	79		118.68
			79	118.68
			79	118.68
03/03/2025	14:19:04.098	50		118.62
			50	118.62
			50	118.62
03/03/2025	14:18:52.840	5		118.62
			5	118.62
			5	118.62
03/03/2025	14:18:48.118	4		118.48
			4	118.48
			4	118.48
03/03/2025	14:18:46.253	350		118.50
			350	118.50
			350	118.50
03/03/2025	14:18:16.331	450		118.46
			450	118.46
			450	118.46

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: 1 147.50
Ask: 1 148.50
Volume: 252 810
+9.86%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 15:19:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice