Tradegate Exchange

Nvidia Corp.

15246

11232

109.04

Date	Time	Volume	Order Volume	Price
04/03/2025	21:51:45.292	1 290		109.04
			20	109.04
			1 290	109.04
			20	109.04
			250	109.04
			50	109.04
			900	109.04
			50	109.04
04/03/2025	21:51:45.135	452		108.98
			20	108.98
			45	108.98
			24	108.98
			341	108.98
			452	108.98
			2	108.98
			20	108.98
04/03/2025	21:51:41.412	46		109.08
			46	109.08
			46	109.08
04/03/2025	21:51:36.754	10		109.06
			10	109.06
			10	109.06
04/03/2025	21:51:32.997	150		109.02
			150	109.02
			150	109.02
04/03/2025	21:51:32.875	99		109.02
			99	109.02
			99	109.02
04/03/2025	21:51:32.632	50		109.12
			50	109.12
			50	109.12
04/03/2025	21:51:31.046	20		109.20
			20	109.20
			20	109.20
04/03/2025	21:51:24.600	15		109.14
			15	109.14
			15	109.14
04/03/2025	21:51:21.421	20		109.22
			20	109.22
			20	109.22
04/03/2025	21:51:18.812	25		109.28
			25	109.28
			25	109.28
04/03/2025	21:51:12.560	105		109.28
			105	109.28
			105	109.28
04/03/2025	21:51:11.633	500		109.30
			500	109.30
			500	109.30
04/03/2025	21:51:05.933	10		109.36
			10	109.36
			10	109.36
04/03/2025	21:50:58.200	450		109.24
			450	109.24
			450	109.24
04/03/2025	21:50:58.099	60		109.10
			60	109.10
			20	109.10
			40	109.10
04/03/2025	21:50:57.740	5		109.32
			5	109.32
			5	109.32
04/03/2025	21:50:57.566	19		109.14
			19	109.14
			19	109.14
04/03/2025	21:50:55.841	187		109.20
			187	109.20
			187	109.20
04/03/2025	21:50:55.664	100		109.20
			100	109.20
			100	109.20
04/03/2025	21:50:49.136	50		109.24
			50	109.24
			50	109.24
04/03/2025	21:50:48.493	260		109.24
			260	109.24
			260	109.24
04/03/2025	21:50:38.061	100		109.42
			100	109.42
			100	109.42
04/03/2025	21:50:24.483	190		109.52
			190	109.52
			190	109.52
04/03/2025	21:50:23.089	11		109.42
			11	109.42
			11	109.42
04/03/2025	21:50:22.949	88		109.42
			88	109.42
			60	109.42
			28	109.42
04/03/2025	21:50:22.816	15		109.50
			15	109.50
			15	109.50
04/03/2025	21:50:17.083	141		109.60
			5	109.60
			141	109.60
			26	109.60
			100	109.60
			10	109.60
04/03/2025	21:50:16.982	190		109.70
			60	109.70
			5	109.70
			4	109.70
			20	109.70
			1	109.70
			8	109.70
			2	109.70
			15	109.70
			45	109.70
			190	109.70
			20	109.70
			10	109.70
04/03/2025	21:49:59.707	610		110.06
			610	110.06
			610	110.06
04/03/2025	21:49:59.644	1 300		110.06
			1 300	110.06
			1 300	110.06
04/03/2025	21:49:52.970	199		110.16
			199	110.16
			199	110.16
04/03/2025	21:49:50.321	20		110.12
			20	110.12
			20	110.12
04/03/2025	21:49:40.178	150		110.24
			150	110.24
			150	110.24
04/03/2025	21:49:39.312	5		110.14
			5	110.14
			5	110.14
04/03/2025	21:49:37.835	282		110.20
			282	110.20
			10	110.20
			272	110.20
04/03/2025	21:49:33.819	300		110.24
			300	110.24
			300	110.24
04/03/2025	21:48:46.510	40		110.26
			40	110.26
			40	110.26
04/03/2025	21:48:32.456	1		110.30
			1	110.30
			1	110.30
04/03/2025	21:48:15.881	50		110.38
			50	110.38
			50	110.38
04/03/2025	21:48:14.714	1		110.36
			1	110.36
			1	110.36
04/03/2025	21:48:08.819	40		110.32
			40	110.32
			40	110.32
04/03/2025	21:47:53.992	20		110.36
			20	110.36
			20	110.36
04/03/2025	21:47:48.520	15		110.46
			15	110.46
			15	110.46
04/03/2025	21:47:14.485	20		110.32
			20	110.32
			20	110.32
04/03/2025	21:46:49.769	10		110.34
			10	110.34
			10	110.34
04/03/2025	21:46:47.070	3		110.34
			3	110.34
			3	110.34
04/03/2025	21:46:30.537	1 229		110.40
			1 229	110.40
			1 229	110.40
04/03/2025	21:46:30.385	1 000		110.40
			1 000	110.40
			1 000	110.40
04/03/2025	21:46:22.188	32		110.50
			32	110.50
			32	110.50
04/03/2025	21:46:02.530	29		110.58
			29	110.58
			29	110.58
04/03/2025	21:45:51.064	30		110.48
			30	110.48
			30	110.48
04/03/2025	21:45:49.684	50		110.42
			50	110.42
			50	110.42
04/03/2025	21:45:49.596	1 300		110.42
			1 300	110.42
			1 300	110.42
04/03/2025	21:45:48.510	115		110.54
			115	110.54
			115	110.54
04/03/2025	21:45:45.946	80		110.56
			80	110.56
			80	110.56
04/03/2025	21:45:44.548	713		110.60
			706	110.60
			7	110.60
			713	110.60
04/03/2025	21:45:37.870	25		110.74
			25	110.74
			25	110.74
04/03/2025	21:45:34.907	4		110.68
			4	110.68
			4	110.68
04/03/2025	21:45:34.070	10		110.66
			10	110.66
			10	110.66
04/03/2025	21:45:26.796	135		110.76
			135	110.76
			135	110.76
04/03/2025	21:45:16.018	110		110.72
			110	110.72
			110	110.72
04/03/2025	21:45:07.861	25		110.64
			25	110.64
			25	110.64
04/03/2025	21:45:00.601	806		110.70
			100	110.70
			806	110.70
			706	110.70
04/03/2025	21:44:55.708	10		110.68
			10	110.68
			10	110.68
04/03/2025	21:44:46.921	22		110.64
			22	110.64
			22	110.64
04/03/2025	21:44:39.020	10		110.54
			10	110.54
			10	110.54
04/03/2025	21:44:13.070	4		110.50
			4	110.50
			4	110.50
04/03/2025	21:43:59.823	2		110.56
			2	110.56
			2	110.56
04/03/2025	21:43:49.915	100		110.48
			100	110.48
			100	110.48
04/03/2025	21:43:48.324	30		110.42
			30	110.42
			30	110.42
04/03/2025	21:43:44.898	300		110.42
			300	110.42
			300	110.42
04/03/2025	21:43:36.611	330		110.44
			1	110.44
			320	110.44
			9	110.44
			330	110.44
04/03/2025	21:42:31.525	1 300		110.30
			1 300	110.30
			1 300	110.30
04/03/2025	21:42:14.764	4		110.24
			4	110.24
			4	110.24
04/03/2025	21:41:55.334	3		110.16
			3	110.16
			3	110.16
04/03/2025	21:41:52.342	30		110.30
			30	110.30
			30	110.30
04/03/2025	21:41:47.033	87		110.20
			87	110.20
			87	110.20
04/03/2025	21:41:39.603	120		110.14
			120	110.14
			120	110.14
04/03/2025	21:41:23.345	7		110.30
			7	110.30
			7	110.30
04/03/2025	21:40:59.365	43		110.02
			43	110.02
			43	110.02
04/03/2025	21:40:57.107	50		110.10
			50	110.10
			50	110.10
04/03/2025	21:40:54.494	5		110.20
			5	110.20
			5	110.20
04/03/2025	21:40:54.131	270		110.20
			270	110.20
			270	110.20
04/03/2025	21:40:50.454	10		110.20
			10	110.20
			10	110.20
04/03/2025	21:40:27.644	100		110.54
			100	110.54
			100	110.54
04/03/2025	21:39:52.389	60		110.16
			60	110.16
			60	110.16
04/03/2025	21:39:50.888	1 631		110.16
			69	110.16
			1 000	110.16
			1 594	110.16
			44	110.16
			47	110.16
			18	110.16
			125	110.16
			63	110.16
			45	110.16
			37	110.16
			220	110.16
04/03/2025	21:38:57.244	1 300		110.00
			10	110.00
			50	110.00
			10	110.00
			415	110.00
			1 300	110.00
			6	110.00
			60	110.00
			25	110.00
			2	110.00
			20	110.00
			10	110.00
			40	110.00
			250	110.00
			8	110.00
			10	110.00
			40	110.00
			75	110.00
			36	110.00
			83	110.00
			100	110.00
			10	110.00
			20	110.00
			20	110.00
04/03/2025	21:38:52.292	10		110.02
			10	110.02
			10	110.02
04/03/2025	21:38:48.267	24		110.10
			24	110.10
			24	110.10
04/03/2025	21:38:35.911	50		110.16
			50	110.16
			50	110.16
04/03/2025	21:38:33.066	60		110.18
			60	110.18
			60	110.18
04/03/2025	21:38:28.040	1		110.16
			1	110.16
			1	110.16
04/03/2025	21:38:25.818	20		110.10
			20	110.10
			20	110.10
04/03/2025	21:38:22.206	40		110.26
			40	110.26
			40	110.26
04/03/2025	21:38:11.405	100		110.40
			100	110.40
			100	110.40
04/03/2025	21:38:11.004	1 082		110.44
			1 082	110.44
			1 082	110.44
04/03/2025	21:37:54.000	60		110.52
			60	110.52
			60	110.52
04/03/2025	21:37:31.450	135		110.58
			135	110.58
			135	110.58
04/03/2025	21:37:22.200	15		110.50
			5	110.50
			15	110.50
			10	110.50
04/03/2025	21:37:14.254	415		110.62
			415	110.62
			415	110.62
04/03/2025	21:37:04.671	1		110.74
			1	110.74
			1	110.74
04/03/2025	21:37:03.469	20		110.72
			20	110.72
			20	110.72
04/03/2025	21:36:47.071	31		110.88
			31	110.88
			13	110.88
			18	110.88
04/03/2025	21:36:43.364	20		110.92
			20	110.92
			20	110.92
04/03/2025	21:36:42.583	65		110.80
			65	110.80
			65	110.80
04/03/2025	21:36:40.791	200		110.90
			200	110.90
			200	110.90
04/03/2025	21:36:36.470	350		110.88
			350	110.88
			350	110.88
04/03/2025	21:36:03.207	554		111.00
			554	111.00
			500	111.00
			54	111.00
04/03/2025	21:36:03.066	49		111.04
			49	111.04
			49	111.04
04/03/2025	21:36:00.249	20		111.10
			20	111.10
			20	111.10
04/03/2025	21:35:35.609	3		110.98
			3	110.98
			3	110.98
04/03/2025	21:35:32.849	1 077		110.86
			1 077	110.86
			1 077	110.86
04/03/2025	21:35:23.579	5		110.74
			5	110.74
			5	110.74
04/03/2025	21:34:57.104	465		110.84
			465	110.84
			465	110.84
04/03/2025	21:34:49.659	25		110.80
			25	110.80
			25	110.80
04/03/2025	21:34:49.298	4		110.80
			4	110.80
			4	110.80
04/03/2025	21:34:45.355	19		110.72
			19	110.72
			19	110.72
04/03/2025	21:34:42.420	10		110.82
			10	110.82
			10	110.82
04/03/2025	21:34:35.478	547		110.86
			547	110.86
			547	110.86
04/03/2025	21:34:29.212	2		110.86
			2	110.86
			2	110.86
04/03/2025	21:34:20.724	1		110.96
			1	110.96
			1	110.96
04/03/2025	21:34:19.149	22		110.94
			22	110.94
			22	110.94
04/03/2025	21:34:11.095	49		110.70
			49	110.70
			49	110.70
04/03/2025	21:34:08.827	15		110.72
			15	110.72
			15	110.72
04/03/2025	21:33:57.630	2		110.66
			2	110.66
			2	110.66
04/03/2025	21:33:56.868	35		110.76
			35	110.76
			35	110.76
04/03/2025	21:33:53.934	5		110.78
			5	110.78
			5	110.78
04/03/2025	21:33:51.620	35		110.74
			35	110.74
			35	110.74
04/03/2025	21:33:50.076	20		110.84
			20	110.84
			20	110.84
04/03/2025	21:33:46.827	400		110.70
			5	110.70
			395	110.70
			400	110.70
04/03/2025	21:33:45.793	10		110.76
			10	110.76
			10	110.76
04/03/2025	21:33:44.045	80		110.96
			80	110.96
			80	110.96
04/03/2025	21:33:36.600	46		110.82
			46	110.82
			46	110.82
04/03/2025	21:33:31.846	5		110.86
			5	110.86
			5	110.86
04/03/2025	21:33:31.621	1		110.76
			1	110.76
			1	110.76
04/03/2025	21:33:31.447	270		110.76
			270	110.76
			270	110.76
04/03/2025	21:33:30.005	8		110.86
			8	110.86
			8	110.86
04/03/2025	21:33:26.608	835		110.90
			830	110.90
			835	110.90
			5	110.90
04/03/2025	21:33:24.357	50		110.96
			50	110.96
			50	110.96
04/03/2025	21:33:20.186	200		111.00
			200	111.00
			125	111.00
			60	111.00
			15	111.00
04/03/2025	21:33:12.730	11		111.04
			11	111.04
			11	111.04
04/03/2025	21:33:03.768	30		111.18
			30	111.18
			30	111.18
04/03/2025	21:32:57.678	4		111.26
			4	111.26
			4	111.26
04/03/2025	21:32:54.449	85		111.12
			85	111.12
			85	111.12
04/03/2025	21:32:53.515	140		111.14
			140	111.14
			140	111.14
04/03/2025	21:32:44.764	100		111.14
			100	111.14
			100	111.14
04/03/2025	21:32:43.318	5		111.24
			5	111.24
			5	111.24
04/03/2025	21:32:40.160	9		111.18
			9	111.18
			9	111.18
04/03/2025	21:32:36.205	5		111.24
			5	111.24
			5	111.24
04/03/2025	21:32:36.119	50		111.14
			50	111.14
			50	111.14
04/03/2025	21:32:33.010	11		111.22
			11	111.22
			11	111.22
04/03/2025	21:32:20.486	100		111.24
			100	111.24
			100	111.24
04/03/2025	21:32:16.850	39		111.22
			39	111.22
			39	111.22
04/03/2025	21:32:16.218	26		111.34
			26	111.34
			26	111.34
04/03/2025	21:32:13.159	20		111.22
			20	111.22
			20	111.22
04/03/2025	21:32:08.964	15		111.18
			15	111.18
			15	111.18
04/03/2025	21:32:08.819	69		111.20
			69	111.20
			69	111.20
04/03/2025	21:31:49.339	2		111.50
			2	111.50
			2	111.50
04/03/2025	21:31:44.429	15		111.44
			15	111.44
			15	111.44
04/03/2025	21:31:41.577	1		111.36
			1	111.36
			1	111.36
04/03/2025	21:31:37.051	40		111.28
			40	111.28
			40	111.28
04/03/2025	21:31:33.613	182		111.22
			182	111.22
			182	111.22
04/03/2025	21:31:27.907	25		111.40
			25	111.40
			25	111.40
04/03/2025	21:31:19.705	2		111.50
			2	111.50
			2	111.50
04/03/2025	21:31:16.687	50		111.50
			50	111.50
			50	111.50
04/03/2025	21:30:56.646	25		111.68
			25	111.68
			25	111.68
04/03/2025	21:30:52.166	90		111.82
			16	111.82
			90	111.82
			74	111.82
04/03/2025	21:30:23.550	10		111.90
			10	111.90
			10	111.90
04/03/2025	21:30:22.662	25		111.82
			25	111.82
			25	111.82
04/03/2025	21:30:21.552	11		111.82
			11	111.82
			11	111.82
04/03/2025	21:30:14.881	746		111.80
			746	111.80
			650	111.80
			96	111.80
04/03/2025	21:30:11.675	175		111.84
			175	111.84
			175	111.84
04/03/2025	21:30:10.589	100		111.90
			100	111.90
			100	111.90
04/03/2025	21:29:56.819	15		112.00
			15	112.00
			15	112.00
04/03/2025	21:29:56.175	27		112.10
			27	112.10
			27	112.10
04/03/2025	21:29:43.519	34		112.06
			34	112.06
			34	112.06
04/03/2025	21:29:36.522	100		111.92
			100	111.92
			100	111.92
04/03/2025	21:29:36.382	333		112.00
			28	112.00
			5	112.00
			300	112.00
			333	112.00
04/03/2025	21:29:29.266	20		112.22
			20	112.22
			20	112.22
04/03/2025	21:29:23.463	10		112.12
			10	112.12
			10	112.12
04/03/2025	21:29:17.489	11		112.12
			11	112.12
			11	112.12
04/03/2025	21:29:12.498	5		112.20
			5	112.20
			5	112.20
04/03/2025	21:29:12.046	100		112.16
			100	112.16
			100	112.16
04/03/2025	21:29:11.717	10		112.20
			10	112.20
			10	112.20
04/03/2025	21:29:03.430	220		112.26
			220	112.26
			220	112.26
04/03/2025	21:28:49.514	44		112.28
			44	112.28
			44	112.28
04/03/2025	21:28:43.468	605		112.26
			605	112.26
			605	112.26
04/03/2025	21:28:08.999	706		112.10
			706	112.10
			706	112.10
04/03/2025	21:28:08.669	6		112.12
			6	112.12
			6	112.12
04/03/2025	21:28:02.568	6		112.20
			6	112.20
			6	112.20
04/03/2025	21:27:48.364	250		112.32
			250	112.32
			250	112.32
04/03/2025	21:27:46.276	5		112.32
			5	112.32
			5	112.32
04/03/2025	21:27:37.338	50		112.32
			50	112.32
			50	112.32
04/03/2025	21:27:27.393	705		112.24
			705	112.24
			705	112.24
04/03/2025	21:27:27.287	50		112.20
			50	112.20
			50	112.20
04/03/2025	21:27:10.288	1		112.22
			1	112.22
			1	112.22
04/03/2025	21:27:02.461	25		112.22
			25	112.22
			25	112.22
04/03/2025	21:26:53.969	7		112.10
			7	112.10
			7	112.10
04/03/2025	21:26:42.453	11		112.14
			11	112.14
			11	112.14
04/03/2025	21:26:29.981	100		112.18
			100	112.18
			100	112.18
04/03/2025	21:26:17.761	133		112.12
			133	112.12
			133	112.12
04/03/2025	21:26:13.937	200		112.12
			200	112.12
			200	112.12
04/03/2025	21:25:57.277	63		112.06
			63	112.06
			63	112.06
04/03/2025	21:25:43.043	10		112.10
			10	112.10
			10	112.10
04/03/2025	21:25:42.005	18		112.02
			18	112.02
			18	112.02
04/03/2025	21:25:28.990	1		112.16
			1	112.16
			1	112.16
04/03/2025	21:25:28.771	13		112.08
			13	112.08
			13	112.08
04/03/2025	21:25:24.564	705		112.10
			705	112.10
			705	112.10
04/03/2025	21:25:23.726	100		112.12
			100	112.12
			100	112.12
04/03/2025	21:25:23.338	5		112.16
			5	112.16
			5	112.16
04/03/2025	21:25:11.972	12		112.16
			12	112.16
			12	112.16
04/03/2025	21:25:02.131	10		112.20
			10	112.20
			10	112.20
04/03/2025	21:25:01.730	150		112.24
			150	112.24
			150	112.24
04/03/2025	21:24:51.165	10		112.16
			10	112.16
			10	112.16
04/03/2025	21:24:48.617	100		112.24
			100	112.24
			100	112.24
04/03/2025	21:24:46.064	338		112.24
			338	112.24
			338	112.24
04/03/2025	21:24:45.477	140		112.28
			140	112.28
			140	112.28
04/03/2025	21:24:36.876	8		112.22
			8	112.22
			8	112.22
04/03/2025	21:24:30.691	22		112.32
			22	112.32
			22	112.32
04/03/2025	21:24:27.386	247		112.32
			247	112.32
			247	112.32
04/03/2025	21:24:24.375	30		112.26
			30	112.26
			30	112.26
04/03/2025	21:24:23.574	175		112.22
			175	112.22
			175	112.22
04/03/2025	21:24:22.788	704		112.20
			704	112.20
			704	112.20
04/03/2025	21:24:20.961	90		112.16
			90	112.16
			90	112.16
04/03/2025	21:24:11.681	100		112.14
			100	112.14
			100	112.14
04/03/2025	21:24:08.871	20		112.16
			20	112.16
			20	112.16
04/03/2025	21:24:04.574	1		112.14
			1	112.14
			1	112.14
04/03/2025	21:24:03.564	10		112.10
			10	112.10
			10	112.10
04/03/2025	21:23:54.995	10		112.06
			10	112.06
			10	112.06
04/03/2025	21:23:47.369	5		112.04
			5	112.04
			5	112.04
04/03/2025	21:23:38.579	50		112.00
			50	112.00
			50	112.00
04/03/2025	21:23:34.160	1 112		112.06
			1 112	112.06
			1 112	112.06
04/03/2025	21:23:19.912	50		111.96
			50	111.96
			50	111.96
04/03/2025	21:23:19.404	50		111.88
			50	111.88
			50	111.88
04/03/2025	21:23:06.924	10		111.90
			10	111.90
			10	111.90
04/03/2025	21:23:00.954	714		112.00
			704	112.00
			714	112.00
			10	112.00
04/03/2025	21:23:00.603	36		112.12
			36	112.12
			36	112.12
04/03/2025	21:22:57.678	3		112.10
			3	112.10
			3	112.10
04/03/2025	21:22:52.241	15		112.06
			15	112.06
			15	112.06
04/03/2025	21:22:46.505	3		112.08
			3	112.08
			3	112.08
04/03/2025	21:22:45.502	1		112.10
			1	112.10
			1	112.10
04/03/2025	21:22:39.262	20		112.20
			20	112.20
			20	112.20
04/03/2025	21:22:18.524	50		112.18
			50	112.18
			50	112.18
04/03/2025	21:22:16.598	2		112.22
			2	112.22
			2	112.22
04/03/2025	21:22:08.252	45		112.22
			45	112.22
			45	112.22
04/03/2025	21:22:07.580	2		112.12
			2	112.12
			2	112.12
04/03/2025	21:22:05.781	1 000		112.24
			740	112.24
			200	112.24
			60	112.24
			1 000	112.24
04/03/2025	21:22:02.743	9		112.24
			9	112.24
			9	112.24
04/03/2025	21:22:01.605	10		112.22
			10	112.22
			10	112.22
04/03/2025	21:21:41.412	5		112.22
			5	112.22
			5	112.22
04/03/2025	21:21:40.779	800		112.14
			800	112.14
			800	112.14
04/03/2025	21:21:37.778	208		112.20
			208	112.20
			208	112.20
04/03/2025	21:21:34.657	57		112.12
			57	112.12
			57	112.12
04/03/2025	21:21:27.145	15		112.10
			15	112.10
			15	112.10
04/03/2025	21:21:18.687	10		112.02
			10	112.02
			10	112.02
04/03/2025	21:21:17.061	13		112.10
			13	112.10
			13	112.10
04/03/2025	21:21:09.899	543		112.12
			20	112.12
			523	112.12
			543	112.12
04/03/2025	21:21:07.755	150		112.02
			150	112.02
			150	112.02
04/03/2025	21:21:01.726	208		111.96
			183	111.96
			208	111.96
			25	111.96
04/03/2025	21:21:01.465	155		112.04
			155	112.04
			155	112.04
04/03/2025	21:20:58.271	75		112.04
			75	112.04
			75	112.04
04/03/2025	21:20:24.293	10		112.02
			10	112.02
			10	112.02
04/03/2025	21:20:12.206	1		111.92
			1	111.92
			1	111.92
04/03/2025	21:20:04.970	45		111.98
			45	111.98
			45	111.98
04/03/2025	21:20:03.281	10		112.06
			10	112.06
			10	112.06
04/03/2025	21:19:53.372	10		111.96
			10	111.96
			10	111.96
04/03/2025	21:19:20.954	44		112.02
			44	112.02
			16	112.02
			28	112.02
04/03/2025	21:19:06.971	9		111.98
			9	111.98
			9	111.98
04/03/2025	21:18:42.479	10		111.90
			10	111.90
			10	111.90
04/03/2025	21:18:37.810	20		111.90
			20	111.90
			20	111.90
04/03/2025	21:18:33.461	10		111.94
			10	111.94
			10	111.94
04/03/2025	21:18:24.035	50		111.84
			50	111.84
			50	111.84
04/03/2025	21:18:22.691	36		111.90
			36	111.90
			36	111.90
04/03/2025	21:18:22.347	20		111.90
			20	111.90
			20	111.90
04/03/2025	21:18:13.991	600		111.86
			600	111.86
			600	111.86
04/03/2025	21:18:13.078	2		111.88
			2	111.88
			2	111.88
04/03/2025	21:18:11.147	5		111.92
			5	111.92
			5	111.92
04/03/2025	21:18:10.103	2		112.00
			2	112.00
			2	112.00
04/03/2025	21:18:06.070	235		111.92
			235	111.92
			235	111.92
04/03/2025	21:17:57.723	7		111.86
			7	111.86
			7	111.86
04/03/2025	21:17:55.105	45		111.86
			45	111.86
			45	111.86
04/03/2025	21:17:38.681	705		111.80
			705	111.80
			705	111.80
04/03/2025	21:17:34.478	1		111.78
			1	111.78
			1	111.78
04/03/2025	21:17:24.495	20		111.76
			20	111.76
			20	111.76
04/03/2025	21:17:20.780	12		111.70
			12	111.70
			12	111.70
04/03/2025	21:16:46.676	221		111.70
			221	111.70
			221	111.70
04/03/2025	21:16:29.264	930		111.70
			175	111.70
			705	111.70
			50	111.70
			930	111.70
04/03/2025	21:16:07.022	1 234		111.82
			1 234	111.82
			1 234	111.82
04/03/2025	21:16:06.297	7		111.82
			7	111.82
			7	111.82
04/03/2025	21:15:55.097	20		111.72
			20	111.72
			20	111.72
04/03/2025	21:15:52.648	32		111.80
			32	111.80
			32	111.80
04/03/2025	21:15:50.326	10		111.86
			10	111.86
			10	111.86
04/03/2025	21:15:43.711	5		111.90
			5	111.90
			5	111.90
04/03/2025	21:15:13.337	5		111.94
			5	111.94
			5	111.94
04/03/2025	21:14:53.503	10		111.94
			10	111.94
			10	111.94
04/03/2025	21:14:48.822	5		111.94
			5	111.94
			5	111.94
04/03/2025	21:14:40.949	50		111.90
			50	111.90
			50	111.90
04/03/2025	21:14:32.636	221		111.92
			221	111.92
			221	111.92
04/03/2025	21:14:29.798	28		111.86
			28	111.86
			28	111.86
04/03/2025	21:14:27.015	50		111.96
			50	111.96
			50	111.96
04/03/2025	21:14:24.597	10		111.94
			10	111.94
			10	111.94
04/03/2025	21:14:23.239	15		111.96
			15	111.96
			15	111.96
04/03/2025	21:14:14.603	20		111.98
			20	111.98
			20	111.98
04/03/2025	21:14:14.428	114		112.00
			15	112.00
			99	112.00
			114	112.00
04/03/2025	21:14:07.749	10		112.06
			10	112.06
			10	112.06

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: 1 188.00
Ask: 0.00
Volume: 287 212
+0.72%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 21:52:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice