Tradegate Exchange

Nvidia Corp.

2849

1898

102.00

Date	Time	Volume	Order Volume	Price
10/03/2025	12:11:33.093	500		102.00
			490	102.00
			500	102.00
			10	102.00
10/03/2025	12:11:32.558	40		101.98
			40	101.98
			40	101.98
10/03/2025	12:11:32.445	20		101.86
			20	101.86
			20	101.86
10/03/2025	12:11:30.636	3		101.78
			3	101.78
			3	101.78
10/03/2025	12:11:28.249	10		101.84
			10	101.84
			10	101.84
10/03/2025	12:11:23.266	14		101.80
			14	101.80
			14	101.80
10/03/2025	12:11:19.685	1		101.80
			1	101.80
			1	101.80
10/03/2025	12:11:08.223	490		101.72
			490	101.72
			490	101.72
10/03/2025	12:11:07.773	5		101.76
			5	101.76
			5	101.76
10/03/2025	12:11:04.362	20		101.74
			20	101.74
			20	101.74
10/03/2025	12:11:03.516	400		101.64
			3	101.64
			6	101.64
			391	101.64
			400	101.64
10/03/2025	12:10:53.562	500		101.68
			500	101.68
			500	101.68
10/03/2025	12:10:44.828	12		101.72
			12	101.72
			12	101.72
10/03/2025	12:10:38.262	290		101.64
			290	101.64
			290	101.64
10/03/2025	12:10:31.006	5		101.74
			5	101.74
			5	101.74
10/03/2025	12:10:22.992	18		101.70
			18	101.70
			18	101.70
10/03/2025	12:10:19.522	290		101.68
			290	101.68
			290	101.68
10/03/2025	12:10:19.259	2		101.78
			2	101.78
			2	101.78
10/03/2025	12:10:18.441	120		101.70
			120	101.70
			120	101.70
10/03/2025	12:10:17.034	10		101.74
			10	101.74
			10	101.74
10/03/2025	12:10:07.176	10		101.64
			10	101.64
			10	101.64
10/03/2025	12:10:01.503	500		101.72
			500	101.72
			500	101.72
10/03/2025	12:09:58.918	15		101.76
			15	101.76
			15	101.76
10/03/2025	12:09:52.247	10		101.76
			10	101.76
			10	101.76
10/03/2025	12:09:44.427	7		101.68
			7	101.68
			7	101.68
10/03/2025	12:09:39.597	10		101.78
			10	101.78
			10	101.78
10/03/2025	12:09:36.681	20		101.78
			20	101.78
			20	101.78
10/03/2025	12:09:09.552	120		101.68
			120	101.68
			120	101.68
10/03/2025	12:08:58.446	45		101.76
			10	101.76
			35	101.76
			45	101.76
10/03/2025	12:08:42.039	250		101.84
			250	101.84
			250	101.84
10/03/2025	12:08:41.378	200		101.82
			200	101.82
			200	101.82
10/03/2025	12:08:34.426	14		101.76
			14	101.76
			14	101.76
10/03/2025	12:08:27.666	60		101.78
			60	101.78
			60	101.78
10/03/2025	12:08:22.220	12		101.84
			12	101.84
			12	101.84
10/03/2025	12:08:05.303	50		101.78
			50	101.78
			50	101.78
10/03/2025	12:08:03.633	40		101.82
			40	101.82
			40	101.82
10/03/2025	12:08:03.164	100		101.82
			100	101.82
			100	101.82
10/03/2025	12:08:02.790	24		101.82
			24	101.82
			24	101.82
10/03/2025	12:07:57.311	2		101.86
			2	101.86
			2	101.86
10/03/2025	12:07:55.218	1		101.76
			1	101.76
			1	101.76
10/03/2025	12:07:44.416	50		101.80
			50	101.80
			50	101.80
10/03/2025	12:07:29.583	4		101.84
			4	101.84
			4	101.84
10/03/2025	12:07:28.672	3		101.86
			3	101.86
			3	101.86
10/03/2025	12:07:27.397	40		101.84
			40	101.84
			40	101.84
10/03/2025	12:07:18.332	240		101.78
			240	101.78
			240	101.78
10/03/2025	12:07:11.563	180		101.86
			180	101.86
			180	101.86
10/03/2025	12:06:58.956	172		101.70
			10	101.70
			80	101.70
			20	101.70
			28	101.70
			104	101.70
			1	101.70
			1	101.70
			2	101.70
			3	101.70
			31	101.70
			64	101.70
10/03/2025	12:05:47.985	500		101.66
			500	101.66
			500	101.66
10/03/2025	12:05:35.232	5		101.64
			5	101.64
			5	101.64
10/03/2025	12:05:24.777	20		101.64
			20	101.64
			20	101.64
10/03/2025	12:05:06.709	10		101.58
			10	101.58
			10	101.58
10/03/2025	12:04:49.886	10		101.56
			10	101.56
			10	101.56
10/03/2025	12:04:37.701	20		101.52
			20	101.52
			20	101.52
10/03/2025	12:03:54.414	50		101.54
			50	101.54
			50	101.54
10/03/2025	12:03:43.015	3		101.62
			3	101.62
			3	101.62
10/03/2025	12:03:41.934	25		101.60
			25	101.60
			25	101.60
10/03/2025	12:03:33.477	49		101.54
			49	101.54
			49	101.54
10/03/2025	12:03:22.975	50		101.64
			50	101.64
			50	101.64
10/03/2025	12:03:02.961	50		101.64
			50	101.64
			50	101.64
10/03/2025	12:02:56.945	10		101.64
			10	101.64
			10	101.64
10/03/2025	12:02:50.741	49		101.66
			49	101.66
			49	101.66
10/03/2025	12:02:48.836	20		101.64
			20	101.64
			20	101.64
10/03/2025	12:02:46.582	5		101.64
			5	101.64
			5	101.64
10/03/2025	12:02:41.261	280		101.60
			280	101.60
			280	101.60
10/03/2025	12:02:14.679	3		101.52
			3	101.52
			3	101.52
10/03/2025	12:02:13.447	50		101.52
			50	101.52
			50	101.52
10/03/2025	12:02:03.025	15		101.56
			15	101.56
			15	101.56
10/03/2025	12:02:00.082	15		101.48
			15	101.48
			15	101.48
10/03/2025	12:01:55.134	10		101.52
			10	101.52
			10	101.52
10/03/2025	12:01:50.424	10		101.50
			10	101.50
			10	101.50
10/03/2025	12:01:40.841	9		101.56
			9	101.56
			9	101.56
10/03/2025	12:01:03.966	108		101.42
			108	101.42
			108	101.42
10/03/2025	12:01:01.455	17		101.52
			17	101.52
			17	101.52
10/03/2025	12:00:48.634	2 000		101.38
			2 000	101.38
			2 000	101.38
10/03/2025	12:00:40.266	500		101.38
			500	101.38
			500	101.38
10/03/2025	12:00:22.614	106		101.30
			106	101.30
			106	101.30
10/03/2025	12:00:22.285	500		101.30
			500	101.30
			500	101.30
10/03/2025	12:00:22.160	500		101.30
			197	101.30
			500	101.30
			303	101.30
10/03/2025	12:00:09.697	500		101.30
			500	101.30
			500	101.30
10/03/2025	12:00:06.294	1		101.34
			1	101.34
			1	101.34
10/03/2025	12:00:03.389	50		101.32
			50	101.32
			50	101.32
10/03/2025	11:59:57.720	10		101.18
			10	101.18
			10	101.18
10/03/2025	11:59:52.255	3		101.20
			3	101.20
			3	101.20
10/03/2025	11:59:51.979	100		101.14
			100	101.14
			100	101.14
10/03/2025	11:59:35.781	50		101.14
			50	101.14
			50	101.14
10/03/2025	11:58:42.980	30		101.22
			30	101.22
			30	101.22
10/03/2025	11:58:27.441	127		101.22
			127	101.22
			127	101.22
10/03/2025	11:58:20.934	30		101.22
			30	101.22
			30	101.22
10/03/2025	11:58:20.153	3		101.24
			3	101.24
			3	101.24
10/03/2025	11:58:18.565	5		101.24
			5	101.24
			5	101.24
10/03/2025	11:58:13.644	19		101.22
			19	101.22
			19	101.22
10/03/2025	11:58:04.941	10		101.24
			10	101.24
			10	101.24
10/03/2025	11:57:58.117	50		101.24
			50	101.24
			50	101.24
10/03/2025	11:57:55.963	400		101.20
			400	101.20
			400	101.20
10/03/2025	11:57:55.779	300		101.24
			300	101.24
			300	101.24
10/03/2025	11:57:52.712	31		101.20
			31	101.20
			31	101.20
10/03/2025	11:57:48.396	6		101.24
			6	101.24
			6	101.24
10/03/2025	11:57:44.712	500		101.26
			50	101.26
			500	101.26
			450	101.26
10/03/2025	11:57:35.451	500		101.26
			500	101.26
			500	101.26
10/03/2025	11:57:35.272	500		101.26
			500	101.26
			500	101.26
10/03/2025	11:57:31.249	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:57:29.339	289		101.16
			289	101.16
			80	101.16
			209	101.16
10/03/2025	11:57:29.151	463		101.16
			320	101.16
			463	101.16
			143	101.16
10/03/2025	11:57:28.968	465		101.16
			465	101.16
			465	101.16
10/03/2025	11:57:28.816	500		101.16
			500	101.16
			500	101.16
10/03/2025	11:57:28.654	500		101.16
			500	101.16
			250	101.16
			250	101.16
10/03/2025	11:57:16.274	500		101.18
			125	101.18
			500	101.18
			230	101.18
			145	101.18
10/03/2025	11:56:55.825	500		101.24
			500	101.24
			500	101.24
10/03/2025	11:56:43.266	300		101.30
			300	101.30
			300	101.30
10/03/2025	11:56:42.383	150		101.30
			150	101.30
			150	101.30
10/03/2025	11:56:37.969	10		101.28
			10	101.28
			10	101.28
10/03/2025	11:56:37.355	32		101.20
			32	101.20
			32	101.20
10/03/2025	11:56:33.148	10		101.24
			10	101.24
			10	101.24
10/03/2025	11:56:09.199	250		101.14
			250	101.14
			250	101.14
10/03/2025	11:56:06.692	45		101.18
			45	101.18
			45	101.18
10/03/2025	11:55:57.137	400		101.18
			400	101.18
			400	101.18
10/03/2025	11:55:56.727	12		101.22
			12	101.22
			12	101.22
10/03/2025	11:55:45.197	25		101.18
			25	101.18
			25	101.18
10/03/2025	11:55:35.152	190		101.14
			190	101.14
			190	101.14
10/03/2025	11:55:28.232	5		101.20
			5	101.20
			5	101.20
10/03/2025	11:55:03.105	100		101.18
			100	101.18
			100	101.18
10/03/2025	11:54:59.626	50		101.24
			50	101.24
			50	101.24
10/03/2025	11:54:55.821	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:54:44.938	1		101.24
			1	101.24
			1	101.24
10/03/2025	11:54:44.659	11		101.20
			11	101.20
			11	101.20
10/03/2025	11:54:41.618	1		101.24
			1	101.24
			1	101.24
10/03/2025	11:54:20.827	50		101.20
			50	101.20
			50	101.20
10/03/2025	11:53:48.199	5		101.20
			5	101.20
			5	101.20
10/03/2025	11:53:42.175	10		101.28
			10	101.28
			10	101.28
10/03/2025	11:53:23.497	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:53:14.899	60		101.26
			60	101.26
			60	101.26
10/03/2025	11:53:11.479	100		101.22
			100	101.22
			100	101.22
10/03/2025	11:53:01.040	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:52:58.309	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:52:57.742	4		101.22
			4	101.22
			4	101.22
10/03/2025	11:52:56.365	100		101.22
			100	101.22
			100	101.22
10/03/2025	11:52:53.485	197		101.26
			197	101.26
			197	101.26
10/03/2025	11:52:51.812	5		101.26
			5	101.26
			5	101.26
10/03/2025	11:52:48.880	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:52:32.540	20		101.26
			20	101.26
			20	101.26
10/03/2025	11:52:25.791	60		101.26
			60	101.26
			60	101.26
10/03/2025	11:52:01.349	15		101.18
			15	101.18
			15	101.18
10/03/2025	11:52:01.161	50		101.18
			50	101.18
			50	101.18
10/03/2025	11:52:00.065	4		101.18
			4	101.18
			4	101.18
10/03/2025	11:51:57.088	5		101.18
			5	101.18
			5	101.18
10/03/2025	11:51:55.249	1		101.24
			1	101.24
			1	101.24
10/03/2025	11:51:50.424	100		101.16
			100	101.16
			99	101.16
			1	101.16
10/03/2025	11:51:38.293	3 640		101.12
			40	101.12
			3 021	101.12
			3 500	101.12
			500	101.12
			100	101.12
			98	101.12
			20	101.12
			1	101.12
10/03/2025	11:50:27.957	500		101.06
			500	101.06
			500	101.06
10/03/2025	11:50:24.147	45		101.06
			45	101.06
			45	101.06
10/03/2025	11:50:11.570	100		100.96
			100	100.96
			100	100.96
10/03/2025	11:50:07.149	20		100.96
			20	100.96
			20	100.96
10/03/2025	11:50:03.617	50		100.94
			50	100.94
			50	100.94
10/03/2025	11:49:58.611	300		100.94
			300	100.94
			300	100.94
10/03/2025	11:49:48.057	6		100.88
			6	100.88
			6	100.88
10/03/2025	11:49:27.430	3		100.92
			3	100.92
			3	100.92
10/03/2025	11:49:27.322	150		100.88
			150	100.88
			150	100.88
10/03/2025	11:49:26.819	10		100.92
			10	100.92
			10	100.92
10/03/2025	11:49:24.413	44		100.92
			44	100.92
			44	100.92
10/03/2025	11:49:22.245	10		100.92
			10	100.92
			10	100.92
10/03/2025	11:49:09.028	70		100.96
			70	100.96
			70	100.96
10/03/2025	11:49:05.390	250		100.98
			250	100.98
			250	100.98
10/03/2025	11:49:04.951	5		100.98
			5	100.98
			5	100.98
10/03/2025	11:49:04.196	10		100.98
			10	100.98
			10	100.98
10/03/2025	11:49:02.190	30		100.96
			30	100.96
			30	100.96
10/03/2025	11:49:00.610	40		100.96
			40	100.96
			40	100.96
10/03/2025	11:48:46.577	3		100.96
			3	100.96
			3	100.96
10/03/2025	11:48:28.601	150		100.92
			150	100.92
			150	100.92
10/03/2025	11:48:15.983	10		100.96
			10	100.96
			10	100.96
10/03/2025	11:48:12.393	10		100.96
			10	100.96
			10	100.96
10/03/2025	11:48:06.267	70		100.90
			70	100.90
			70	100.90
10/03/2025	11:47:46.944	100		100.90
			100	100.90
			100	100.90
10/03/2025	11:47:40.099	50		100.92
			50	100.92
			50	100.92
10/03/2025	11:47:28.998	500		100.92
			500	100.92
			500	100.92
10/03/2025	11:47:27.933	6		100.92
			6	100.92
			6	100.92
10/03/2025	11:46:46.728	19		101.00
			19	101.00
			19	101.00
10/03/2025	11:46:40.295	150		100.92
			150	100.92
			150	100.92
10/03/2025	11:46:39.083	2		100.96
			2	100.96
			2	100.96
10/03/2025	11:46:28.045	30		101.00
			30	101.00
			30	101.00
10/03/2025	11:46:24.541	197		101.00
			197	101.00
			197	101.00
10/03/2025	11:46:24.369	200		100.96
			10	100.96
			200	100.96
			40	100.96
			150	100.96
10/03/2025	11:46:24.159	500		100.96
			500	100.96
			500	100.96
10/03/2025	11:46:18.865	1 534		100.96
			20	100.96
			181	100.96
			1 303	100.96
			500	100.96
			13	100.96
			1 000	100.96
			1	100.96
			50	100.96
10/03/2025	11:45:50.637	500		100.96
			500	100.96
			497	100.96
			3	100.96
10/03/2025	11:45:50.022	500		100.96
			500	100.96
			500	100.96
10/03/2025	11:45:18.261	500		100.96
			500	100.96
			500	100.96
10/03/2025	11:44:47.710	10		101.02
			10	101.02
			10	101.02
10/03/2025	11:44:28.137	13		100.94
			13	100.94
			13	100.94
10/03/2025	11:44:24.106	20		101.00
			20	101.00
			20	101.00
10/03/2025	11:44:12.711	106		100.94
			106	100.94
			106	100.94
10/03/2025	11:44:11.762	200		100.94
			200	100.94
			200	100.94
10/03/2025	11:44:08.960	15		100.94
			15	100.94
			15	100.94
10/03/2025	11:44:07.245	200		100.92
			150	100.92
			200	100.92
			50	100.92
10/03/2025	11:43:51.834	500		100.92
			500	100.92
			500	100.92
10/03/2025	11:43:48.519	200		100.92
			200	100.92
			200	100.92
10/03/2025	11:43:35.600	200		100.98
			200	100.98
			200	100.98
10/03/2025	11:43:32.201	1		101.00
			1	101.00
			1	101.00
10/03/2025	11:43:28.262	1		100.98
			1	100.98
			1	100.98
10/03/2025	11:43:25.413	2		101.00
			2	101.00
			2	101.00
10/03/2025	11:43:23.214	97		101.00
			97	101.00
			97	101.00
10/03/2025	11:43:12.386	10		100.98
			10	100.98
			10	100.98
10/03/2025	11:43:10.803	5		101.08
			5	101.08
			5	101.08
10/03/2025	11:42:52.149	20		101.06
			20	101.06
			20	101.06
10/03/2025	11:42:50.228	37		100.96
			37	100.96
			37	100.96
10/03/2025	11:42:48.634	30		100.98
			30	100.98
			30	100.98
10/03/2025	11:42:44.411	15		101.02
			15	101.02
			15	101.02
10/03/2025	11:42:43.115	50		100.98
			50	100.98
			50	100.98
10/03/2025	11:42:35.765	35		101.00
			35	101.00
			35	101.00
10/03/2025	11:42:23.226	50		101.10
			50	101.10
			50	101.10
10/03/2025	11:42:21.953	60		101.10
			60	101.10
			60	101.10
10/03/2025	11:41:53.308	9		101.06
			9	101.06
			9	101.06
10/03/2025	11:41:42.201	50		101.10
			50	101.10
			50	101.10
10/03/2025	11:41:20.858	5		101.18
			5	101.18
			5	101.18
10/03/2025	11:41:20.687	33		101.12
			33	101.12
			33	101.12
10/03/2025	11:41:05.202	50		101.20
			50	101.20
			50	101.20
10/03/2025	11:41:02.765	20		101.20
			20	101.20
			20	101.20
10/03/2025	11:40:32.490	100		101.14
			100	101.14
			100	101.14
10/03/2025	11:40:18.908	1		101.22
			1	101.22
			1	101.22
10/03/2025	11:40:17.642	1		101.22
			1	101.22
			1	101.22
10/03/2025	11:40:03.621	10		101.14
			10	101.14
			10	101.14
10/03/2025	11:39:59.235	101		101.20
			101	101.20
			101	101.20
10/03/2025	11:39:52.006	436		101.12
			436	101.12
			434	101.12
			2	101.12
10/03/2025	11:39:42.365	500		101.12
			499	101.12
			500	101.12
			1	101.12
10/03/2025	11:39:31.661	500		101.12
			500	101.12
			500	101.12
10/03/2025	11:39:05.717	50		101.20
			50	101.20
			50	101.20
10/03/2025	11:38:57.448	500		101.20
			500	101.20
			500	101.20
10/03/2025	11:38:53.404	2		101.24
			2	101.24
			2	101.24
10/03/2025	11:38:49.023	500		101.18
			45	101.18
			197	101.18
			500	101.18
			258	101.18
10/03/2025	11:38:22.851	500		101.18
			500	101.18
			500	101.18
10/03/2025	11:38:15.777	2		101.24
			2	101.24
			2	101.24
10/03/2025	11:38:15.703	30		101.24
			30	101.24
			30	101.24
10/03/2025	11:38:04.580	1		101.24
			1	101.24
			1	101.24
10/03/2025	11:37:54.944	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:37:47.777	1		101.22
			1	101.22
			1	101.22
10/03/2025	11:37:36.138	10		101.26
			10	101.26
			10	101.26
10/03/2025	11:37:13.808	10		101.30
			10	101.30
			10	101.30
10/03/2025	11:37:08.067	250		101.24
			250	101.24
			250	101.24
10/03/2025	11:36:34.773	29		101.12
			29	101.12
			29	101.12
10/03/2025	11:36:34.363	85		101.12
			85	101.12
			85	101.12
10/03/2025	11:36:26.886	1		101.18
			1	101.18
			1	101.18
10/03/2025	11:36:19.317	20		101.12
			20	101.12
			20	101.12
10/03/2025	11:36:14.499	28		101.20
			28	101.20
			28	101.20
10/03/2025	11:35:50.909	1		101.20
			1	101.20
			1	101.20
10/03/2025	11:35:47.782	4		101.16
			4	101.16
			4	101.16
10/03/2025	11:35:44.568	10		101.16
			10	101.16
			10	101.16
10/03/2025	11:35:34.742	10		101.14
			10	101.14
			10	101.14
10/03/2025	11:35:23.418	1		101.08
			1	101.08
			1	101.08
10/03/2025	11:35:21.730	40		101.08
			40	101.08
			40	101.08
10/03/2025	11:35:14.151	200		101.14
			200	101.14
			200	101.14
10/03/2025	11:35:14.079	500		101.14
			500	101.14
			500	101.14
10/03/2025	11:35:01.612	99		101.08
			10	101.08
			89	101.08
			99	101.08
10/03/2025	11:34:50.755	350		101.12
			350	101.12
			350	101.12
10/03/2025	11:34:47.200	122		101.20
			122	101.20
			122	101.20
10/03/2025	11:34:42.700	10		101.24
			10	101.24
			10	101.24
10/03/2025	11:34:31.864	3		101.20
			3	101.20
			3	101.20
10/03/2025	11:34:30.516	50		101.20
			50	101.20
			50	101.20
10/03/2025	11:34:29.920	5		101.26
			5	101.26
			5	101.26
10/03/2025	11:34:26.779	50		101.24
			50	101.24
			50	101.24
10/03/2025	11:34:17.922	1		101.26
			1	101.26
			1	101.26
10/03/2025	11:34:15.304	1		101.26
			1	101.26
			1	101.26
10/03/2025	11:34:14.607	1		101.26
			1	101.26
			1	101.26
10/03/2025	11:34:12.414	1		101.18
			1	101.18
			1	101.18
10/03/2025	11:34:08.814	80		101.18
			80	101.18
			80	101.18
10/03/2025	11:33:50.302	90		101.14
			90	101.14
			90	101.14
10/03/2025	11:33:48.421	3		101.14
			3	101.14
			3	101.14
10/03/2025	11:33:41.847	50		101.24
			30	101.24
			50	101.24
			20	101.24
10/03/2025	11:33:34.515	100		101.20
			100	101.20
			100	101.20
10/03/2025	11:33:12.977	190		101.08
			190	101.08
			190	101.08
10/03/2025	11:33:10.238	88		101.08
			88	101.08
			88	101.08
10/03/2025	11:32:33.262	80		101.22
			80	101.22
			80	101.22
10/03/2025	11:32:30.040	3		101.22
			3	101.22
			3	101.22
10/03/2025	11:32:29.020	2		101.32
			2	101.32
			2	101.32
10/03/2025	11:32:27.850	50		101.28
			50	101.28
			50	101.28
10/03/2025	11:32:25.070	110		101.24
			110	101.24
			110	101.24
10/03/2025	11:32:18.770	1		101.30
			1	101.30
			1	101.30
10/03/2025	11:32:17.850	10		101.22
			10	101.22
			10	101.22
10/03/2025	11:32:03.032	100		101.22
			100	101.22
			100	101.22
10/03/2025	11:32:01.837	5		101.22
			5	101.22
			5	101.22
10/03/2025	11:31:58.703	10		101.20
			10	101.20
			10	101.20
10/03/2025	11:31:56.867	100		101.20
			100	101.20
			100	101.20
10/03/2025	11:31:44.795	5		101.20
			5	101.20
			5	101.20
10/03/2025	11:31:38.541	10		101.12
			10	101.12
			10	101.12
10/03/2025	11:31:07.663	4		101.16
			4	101.16
			4	101.16
10/03/2025	11:30:45.189	2		101.10
			2	101.10
			2	101.10
10/03/2025	11:30:43.671	1		101.10
			1	101.10
			1	101.10
10/03/2025	11:30:39.999	90		101.08
			90	101.08
			90	101.08
10/03/2025	11:30:02.689	6		101.00
			6	101.00
			6	101.00
10/03/2025	11:29:50.509	99		100.98
			99	100.98
			99	100.98
10/03/2025	11:29:49.451	138		101.00
			138	101.00
			138	101.00
10/03/2025	11:29:49.287	150		100.98
			150	100.98
			125	100.98
			25	100.98
10/03/2025	11:29:38.794	6		101.00
			6	101.00
			6	101.00
10/03/2025	11:29:11.246	20		100.98
			20	100.98
			20	100.98
10/03/2025	11:28:43.831	1		101.02
			1	101.02
			1	101.02
10/03/2025	11:28:38.271	400		100.98
			400	100.98
			400	100.98
10/03/2025	11:28:25.960	100		101.08
			44	101.08
			56	101.08
			100	101.08
10/03/2025	11:28:25.267	5		101.08
			5	101.08
			5	101.08
10/03/2025	11:28:20.282	20		101.00
			20	101.00
			20	101.00
10/03/2025	11:28:18.030	15		101.00
			15	101.00
			15	101.00
10/03/2025	11:28:11.225	10		101.08
			10	101.08
			10	101.08
10/03/2025	11:28:06.084	1		101.00
			1	101.00
			1	101.00
10/03/2025	11:27:51.606	2		101.06
			2	101.06
			2	101.06
10/03/2025	11:27:51.411	4		101.10
			4	101.10
			4	101.10
10/03/2025	11:27:23.960	20		101.04
			20	101.04
			20	101.04
10/03/2025	11:27:21.110	1		101.12
			1	101.12
			1	101.12
10/03/2025	11:27:13.488	2		101.08
			2	101.08
			2	101.08
10/03/2025	11:27:07.766	25		101.02
			25	101.02
			25	101.02
10/03/2025	11:26:54.195	300		100.96
			300	100.96
			300	100.96
10/03/2025	11:26:48.703	23		101.00
			23	101.00
			13	101.00
			10	101.00
10/03/2025	11:26:28.835	3		101.12
			3	101.12
			3	101.12
10/03/2025	11:24:59.629	19		100.92
			19	100.92
			19	100.92
10/03/2025	11:24:50.894	10		100.96
			10	100.96
			10	100.96
10/03/2025	11:24:43.996	5		101.00
			5	101.00
			5	101.00
10/03/2025	11:24:38.615	63		100.92
			50	100.92
			63	100.92
			13	100.92
10/03/2025	11:24:38.500	250		100.92
			10	100.92
			50	100.92
			250	100.92
			190	100.92
10/03/2025	11:24:38.303	81		100.92
			50	100.92
			81	100.92
			5	100.92
			10	100.92
			8	100.92
			8	100.92
10/03/2025	11:24:38.016	438		101.00
			15	101.00
			6	101.00
			9	101.00
			10	101.00
			15	101.00
			50	101.00
			20	101.00
			15	101.00
			20	101.00
			30	101.00
			20	101.00
			7	101.00
			20	101.00
			10	101.00
			10	101.00
			3	101.00
			50	101.00
			10	101.00
			438	101.00
			50	101.00
			50	101.00
			7	101.00
			1	101.00
			10	101.00

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: 1 117.50
Ask: 1 118.00
Volume: 63 005
+0.81%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 12:11:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice