Tradegate Exchange

Nvidia Corp.

11125

8984

99.44

Date	Time	Volume	Order Volume	Price
11/03/2025	21:59:50.623	250		99.44
			250	99.44
			250	99.44
11/03/2025	21:59:35.471	30		99.44
			30	99.44
			30	99.44
11/03/2025	21:59:30.475	10		99.45
			10	99.45
			10	99.45
11/03/2025	21:59:28.974	4		99.45
			4	99.45
			4	99.45
11/03/2025	21:59:17.503	52		99.44
			52	99.44
			52	99.44
11/03/2025	21:59:05.693	100		99.44
			100	99.44
			100	99.44
11/03/2025	21:59:03.574	1		99.44
			1	99.44
			1	99.44
11/03/2025	21:59:02.685	20		99.44
			20	99.44
			20	99.44
11/03/2025	21:58:56.028	30		99.44
			30	99.44
			30	99.44
11/03/2025	21:58:43.390	4		99.32
			4	99.32
			4	99.32
11/03/2025	21:58:37.443	410		99.44
			410	99.44
			410	99.44
11/03/2025	21:58:34.053	490		99.44
			490	99.44
			450	99.44
			40	99.44
11/03/2025	21:58:26.217	90		99.32
			90	99.32
			78	99.32
			10	99.32
			2	99.32
11/03/2025	21:58:23.370	230		99.45
			230	99.45
			230	99.45
11/03/2025	21:58:22.870	30		99.45
			30	99.45
			30	99.45
11/03/2025	21:58:22.160	20		99.45
			20	99.45
			20	99.45
11/03/2025	21:57:55.092	45		99.54
			45	99.54
			45	99.54
11/03/2025	21:57:30.767	29		99.50
			29	99.50
			29	99.50
11/03/2025	21:57:24.484	20		99.50
			20	99.50
			20	99.50
11/03/2025	21:57:16.684	5		99.50
			5	99.50
			5	99.50
11/03/2025	21:57:09.216	45		99.50
			45	99.50
			45	99.50
11/03/2025	21:57:06.733	25		99.51
			25	99.51
			25	99.51
11/03/2025	21:57:05.597	3		99.51
			3	99.51
			3	99.51
11/03/2025	21:57:03.957	30		99.51
			30	99.51
			30	99.51
11/03/2025	21:57:03.171	67		99.56
			17	99.56
			50	99.56
			67	99.56
11/03/2025	21:56:46.541	4		99.57
			4	99.57
			4	99.57
11/03/2025	21:56:45.290	250		99.57
			250	99.57
			250	99.57
11/03/2025	21:56:43.189	20		99.57
			20	99.57
			20	99.57
11/03/2025	21:56:39.270	100		99.57
			100	99.57
			100	99.57
11/03/2025	21:56:25.330	2		99.58
			2	99.58
			2	99.58
11/03/2025	21:56:06.850	5		99.57
			5	99.57
			5	99.57
11/03/2025	21:55:55.505	1		99.45
			1	99.45
			1	99.45
11/03/2025	21:55:55.412	2		99.45
			2	99.45
			2	99.45
11/03/2025	21:55:54.712	360		99.57
			360	99.57
			360	99.57
11/03/2025	21:55:53.002	10		99.57
			10	99.57
			10	99.57
11/03/2025	21:55:12.644	100		99.56
			100	99.56
			100	99.56
11/03/2025	21:54:52.393	30		99.57
			30	99.57
			30	99.57
11/03/2025	21:54:46.099	5		99.58
			5	99.58
			5	99.58
11/03/2025	21:54:19.056	44		99.50
			44	99.50
			44	99.50
11/03/2025	21:54:01.528	200		99.49
			200	99.49
			200	99.49
11/03/2025	21:53:48.139	280		99.50
			280	99.50
			280	99.50
11/03/2025	21:53:41.309	100		99.47
			100	99.47
			100	99.47
11/03/2025	21:53:26.405	80		99.47
			80	99.47
			80	99.47
11/03/2025	21:53:01.858	5		99.49
			5	99.49
			5	99.49
11/03/2025	21:52:56.575	4		99.49
			4	99.49
			4	99.49
11/03/2025	21:52:54.366	20		99.49
			20	99.49
			20	99.49
11/03/2025	21:52:45.792	10		99.49
			10	99.49
			10	99.49
11/03/2025	21:52:43.009	25		99.49
			25	99.49
			25	99.49
11/03/2025	21:52:25.991	100		99.53
			100	99.53
			100	99.53
11/03/2025	21:52:08.895	2		99.53
			2	99.53
			2	99.53
11/03/2025	21:52:07.855	11		99.53
			11	99.53
			11	99.53
11/03/2025	21:51:47.352	44		99.55
			44	99.55
			44	99.55
11/03/2025	21:51:46.133	20		99.55
			20	99.55
			20	99.55
11/03/2025	21:51:08.454	170		99.45
			170	99.45
			170	99.45
11/03/2025	21:51:03.057	75		99.45
			75	99.45
			75	99.45
11/03/2025	21:50:54.469	30		99.56
			30	99.56
			30	99.56
11/03/2025	21:50:39.190	2		99.56
			2	99.56
			2	99.56
11/03/2025	21:50:12.938	7		99.57
			7	99.57
			7	99.57
11/03/2025	21:49:58.128	5		99.46
			5	99.46
			5	99.46
11/03/2025	21:49:56.716	50		99.58
			50	99.58
			50	99.58
11/03/2025	21:49:36.971	7		99.55
			7	99.55
			7	99.55
11/03/2025	21:49:33.866	10		99.55
			10	99.55
			10	99.55
11/03/2025	21:48:58.637	30		99.54
			30	99.54
			30	99.54
11/03/2025	21:48:54.752	10		99.54
			10	99.54
			10	99.54
11/03/2025	21:48:51.263	174		99.55
			174	99.55
			174	99.55
11/03/2025	21:48:46.798	20		99.57
			20	99.57
			20	99.57
11/03/2025	21:48:22.007	30		99.46
			30	99.46
			30	99.46
11/03/2025	21:47:59.336	30		99.58
			30	99.58
			30	99.58
11/03/2025	21:47:52.601	8		99.58
			8	99.58
			8	99.58
11/03/2025	21:47:47.933	30		99.58
			30	99.58
			30	99.58
11/03/2025	21:47:23.830	11		99.59
			11	99.59
			11	99.59
11/03/2025	21:47:22.326	5		99.59
			5	99.59
			5	99.59
11/03/2025	21:47:20.806	50		99.59
			50	99.59
			50	99.59
11/03/2025	21:47:16.357	30		99.59
			30	99.59
			30	99.59
11/03/2025	21:47:13.170	10		99.61
			10	99.61
			10	99.61
11/03/2025	21:45:44.762	64		99.61
			64	99.61
			64	99.61
11/03/2025	21:45:42.342	150		99.61
			150	99.61
			150	99.61
11/03/2025	21:45:11.701	57		99.50
			57	99.50
			57	99.50
11/03/2025	21:45:07.738	6		99.58
			6	99.58
			6	99.58
11/03/2025	21:44:50.045	1		99.49
			1	99.49
			1	99.49
11/03/2025	21:44:39.234	10		99.47
			10	99.47
			10	99.47
11/03/2025	21:44:34.908	20		99.44
			20	99.44
			20	99.44
11/03/2025	21:44:17.441	25		99.43
			25	99.43
			25	99.43
11/03/2025	21:43:49.535	150		99.31
			150	99.31
			150	99.31
11/03/2025	21:43:47.717	50		99.43
			50	99.43
			50	99.43
11/03/2025	21:42:54.217	50		99.23
			20	99.23
			50	99.23
			30	99.23
11/03/2025	21:42:44.592	1		99.35
			1	99.35
			1	99.35
11/03/2025	21:42:33.111	2		99.35
			2	99.35
			2	99.35
11/03/2025	21:42:26.701	7		99.35
			7	99.35
			7	99.35
11/03/2025	21:42:19.946	10		99.34
			10	99.34
			10	99.34
11/03/2025	21:42:15.532	250		99.33
			250	99.33
			250	99.33
11/03/2025	21:42:02.309	20		99.30
			20	99.30
			20	99.30
11/03/2025	21:41:53.119	100		99.19
			100	99.19
			100	99.19
11/03/2025	21:41:41.976	1		99.23
			1	99.23
			1	99.23
11/03/2025	21:41:14.980	8		99.28
			8	99.28
			8	99.28
11/03/2025	21:40:41.295	5		99.22
			5	99.22
			5	99.22
11/03/2025	21:40:38.196	5		99.11
			5	99.11
			5	99.11
11/03/2025	21:40:30.230	15		99.23
			15	99.23
			15	99.23
11/03/2025	21:40:29.459	10		99.23
			10	99.23
			10	99.23
11/03/2025	21:40:28.317	20		99.23
			20	99.23
			20	99.23
11/03/2025	21:40:21.723	90		99.20
			90	99.20
			90	99.20
11/03/2025	21:40:13.859	350		99.21
			350	99.21
			350	99.21
11/03/2025	21:39:56.587	2		99.29
			2	99.29
			2	99.29
11/03/2025	21:39:40.120	6		99.29
			6	99.29
			6	99.29
11/03/2025	21:39:38.668	100		99.21
			100	99.21
			100	99.21
11/03/2025	21:39:36.501	20		99.27
			20	99.27
			20	99.27
11/03/2025	21:39:34.756	44		99.30
			44	99.30
			44	99.30
11/03/2025	21:39:31.934	100		99.33
			100	99.33
			100	99.33
11/03/2025	21:39:26.584	10		99.35
			10	99.35
			10	99.35
11/03/2025	21:39:09.966	50		99.36
			50	99.36
			50	99.36
11/03/2025	21:39:01.555	10		99.36
			10	99.36
			10	99.36
11/03/2025	21:38:50.613	50		99.36
			50	99.36
			50	99.36
11/03/2025	21:38:46.334	450		99.36
			450	99.36
			450	99.36
11/03/2025	21:38:44.492	12		99.24
			2	99.24
			12	99.24
			10	99.24
11/03/2025	21:38:39.302	3		99.36
			3	99.36
			3	99.36
11/03/2025	21:38:34.430	100		99.35
			100	99.35
			100	99.35
11/03/2025	21:38:13.666	200		99.34
			200	99.34
			200	99.34
11/03/2025	21:38:12.140	2		99.34
			2	99.34
			2	99.34
11/03/2025	21:38:00.407	40		99.19
			40	99.19
			37	99.19
			3	99.19
11/03/2025	21:37:34.870	100		99.34
			100	99.34
			100	99.34
11/03/2025	21:37:34.201	2		99.34
			2	99.34
			2	99.34
11/03/2025	21:37:27.831	61		99.39
			61	99.39
			61	99.39
11/03/2025	21:37:26.872	40		99.39
			40	99.39
			40	99.39
11/03/2025	21:37:22.995	1		99.40
			1	99.40
			1	99.40
11/03/2025	21:37:14.822	10		99.41
			10	99.41
			10	99.41
11/03/2025	21:37:02.314	5		99.40
			5	99.40
			5	99.40
11/03/2025	21:36:55.670	130		99.45
			123	99.45
			7	99.45
			130	99.45
11/03/2025	21:36:55.453	14		99.38
			14	99.38
			14	99.38
11/03/2025	21:36:52.335	50		99.45
			50	99.45
			50	99.45
11/03/2025	21:36:50.270	20		99.47
			20	99.47
			20	99.47
11/03/2025	21:36:38.694	50		99.47
			50	99.47
			50	99.47
11/03/2025	21:36:22.875	15		99.47
			15	99.47
			15	99.47
11/03/2025	21:36:18.005	10		99.47
			10	99.47
			10	99.47
11/03/2025	21:36:11.135	25		99.47
			25	99.47
			25	99.47
11/03/2025	21:36:07.481	2		99.48
			2	99.48
			2	99.48
11/03/2025	21:36:06.843	40		99.47
			40	99.47
			40	99.47
11/03/2025	21:36:04.205	30		99.47
			30	99.47
			30	99.47
11/03/2025	21:36:01.086	10		99.48
			10	99.48
			10	99.48
11/03/2025	21:35:58.275	15		99.48
			15	99.48
			15	99.48
11/03/2025	21:35:32.391	15		99.48
			15	99.48
			15	99.48
11/03/2025	21:35:30.348	50		99.35
			50	99.35
			50	99.35
11/03/2025	21:35:14.775	5		99.46
			5	99.46
			5	99.46
11/03/2025	21:35:05.319	133		99.46
			133	99.46
			133	99.46
11/03/2025	21:34:50.718	8		99.50
			8	99.50
			8	99.50
11/03/2025	21:34:50.478	200		99.50
			200	99.50
			200	99.50
11/03/2025	21:34:06.860	450		99.53
			450	99.53
			450	99.53
11/03/2025	21:33:53.495	25		99.53
			25	99.53
			25	99.53
11/03/2025	21:33:41.035	1		99.51
			1	99.51
			1	99.51
11/03/2025	21:33:30.818	8		99.40
			8	99.40
			8	99.40
11/03/2025	21:33:18.992	15		99.40
			15	99.40
			15	99.40
11/03/2025	21:33:15.229	2		99.40
			2	99.40
			2	99.40
11/03/2025	21:32:56.319	5		99.45
			5	99.45
			5	99.45
11/03/2025	21:32:39.562	20		99.42
			20	99.42
			20	99.42
11/03/2025	21:32:21.140	200		99.40
			200	99.40
			121	99.40
			79	99.40
11/03/2025	21:32:17.629	10		99.40
			10	99.40
			10	99.40
11/03/2025	21:32:17.393	51		99.40
			51	99.40
			51	99.40
11/03/2025	21:31:55.209	12		99.40
			12	99.40
			12	99.40
11/03/2025	21:31:26.417	3		99.38
			3	99.38
			3	99.38
11/03/2025	21:30:52.675	20		99.38
			20	99.38
			20	99.38
11/03/2025	21:30:35.255	10		99.28
			10	99.28
			10	99.28
11/03/2025	21:29:58.308	75		99.10
			25	99.10
			40	99.10
			75	99.10
			10	99.10
11/03/2025	21:29:47.820	350		99.25
			350	99.25
			350	99.25
11/03/2025	21:29:44.689	25		99.26
			25	99.26
			25	99.26
11/03/2025	21:29:31.848	35		99.28
			35	99.28
			35	99.28
11/03/2025	21:29:16.763	25		99.28
			25	99.28
			25	99.28
11/03/2025	21:29:15.653	2		99.16
			2	99.16
			2	99.16
11/03/2025	21:29:08.737	30		99.27
			30	99.27
			30	99.27
11/03/2025	21:29:08.472	80		99.27
			80	99.27
			80	99.27
11/03/2025	21:28:54.776	200		99.22
			200	99.22
			200	99.22
11/03/2025	21:28:28.951	6		99.12
			6	99.12
			6	99.12
11/03/2025	21:28:27.292	38		99.12
			38	99.12
			38	99.12
11/03/2025	21:28:18.916	20		99.14
			20	99.14
			20	99.14
11/03/2025	21:27:56.795	30		99.02
			30	99.02
			30	99.02
11/03/2025	21:27:47.203	450		99.11
			450	99.11
			450	99.11
11/03/2025	21:27:31.203	50		99.08
			50	99.08
			50	99.08
11/03/2025	21:27:09.555	10		99.13
			10	99.13
			10	99.13
11/03/2025	21:27:08.605	300		99.01
			300	99.01
			300	99.01
11/03/2025	21:27:00.574	8		99.13
			8	99.13
			8	99.13
11/03/2025	21:26:39.516	5		99.20
			5	99.20
			5	99.20
11/03/2025	21:26:29.305	1		99.04
			1	99.04
			1	99.04
11/03/2025	21:26:24.912	3		99.16
			3	99.16
			3	99.16
11/03/2025	21:26:22.339	15		99.04
			15	99.04
			15	99.04
11/03/2025	21:26:21.686	5		99.16
			5	99.16
			5	99.16
11/03/2025	21:26:17.099	29		99.15
			29	99.15
			29	99.15
11/03/2025	21:26:07.169	3		99.20
			3	99.20
			3	99.20
11/03/2025	21:26:02.519	100		99.20
			100	99.20
			100	99.20
11/03/2025	21:25:58.522	5		99.22
			5	99.22
			5	99.22
11/03/2025	21:25:56.479	3		99.26
			3	99.26
			3	99.26
11/03/2025	21:25:52.131	10		99.14
			10	99.14
			10	99.14
11/03/2025	21:25:51.812	10		99.26
			10	99.26
			10	99.26
11/03/2025	21:24:42.118	5		99.35
			5	99.35
			5	99.35
11/03/2025	21:24:34.180	20		99.32
			20	99.32
			20	99.32
11/03/2025	21:24:28.888	30		99.26
			30	99.26
			30	99.26
11/03/2025	21:24:00.611	426		99.21
			426	99.21
			426	99.21
11/03/2025	21:23:38.259	20		99.28
			20	99.28
			20	99.28
11/03/2025	21:23:35.159	100		99.30
			100	99.30
			100	99.30
11/03/2025	21:23:26.269	182		99.39
			182	99.39
			182	99.39
11/03/2025	21:23:24.672	20		99.40
			20	99.40
			20	99.40
11/03/2025	21:23:15.308	450		99.48
			450	99.48
			450	99.48
11/03/2025	21:23:10.881	10		99.51
			10	99.51
			10	99.51
11/03/2025	21:22:59.267	100		99.52
			100	99.52
			100	99.52
11/03/2025	21:22:44.514	40		99.54
			40	99.54
			40	99.54
11/03/2025	21:22:31.629	3		99.56
			3	99.56
			3	99.56
11/03/2025	21:22:29.000	10		99.56
			10	99.56
			10	99.56
11/03/2025	21:22:23.937	29		99.45
			5	99.45
			24	99.45
			29	99.45
11/03/2025	21:22:22.412	10		99.53
			10	99.53
			10	99.53
11/03/2025	21:21:25.478	15		99.52
			15	99.52
			15	99.52
11/03/2025	21:21:21.973	100		99.48
			100	99.48
			100	99.48
11/03/2025	21:21:14.021	450		99.48
			450	99.48
			450	99.48
11/03/2025	21:21:13.568	20		99.48
			20	99.48
			20	99.48
11/03/2025	21:20:56.867	141		99.50
			20	99.50
			20	99.50
			100	99.50
			141	99.50
			1	99.50
11/03/2025	21:20:47.240	190		99.51
			190	99.51
			190	99.51
11/03/2025	21:20:44.864	36		99.53
			12	99.53
			24	99.53
			36	99.53
11/03/2025	21:20:38.037	2		99.66
			2	99.66
			2	99.66
11/03/2025	21:20:32.924	30		99.66
			30	99.66
			30	99.66
11/03/2025	21:20:14.567	50		99.64
			50	99.64
			50	99.64
11/03/2025	21:19:57.432	12		99.62
			12	99.62
			12	99.62
11/03/2025	21:19:39.970	15		99.63
			15	99.63
			15	99.63
11/03/2025	21:19:39.630	20		99.51
			20	99.51
			20	99.51
11/03/2025	21:19:19.409	50		99.62
			50	99.62
			50	99.62
11/03/2025	21:19:00.220	450		99.63
			450	99.63
			450	99.63
11/03/2025	21:18:54.695	10		99.63
			10	99.63
			10	99.63
11/03/2025	21:18:43.575	60		99.61
			60	99.61
			60	99.61
11/03/2025	21:18:43.466	4		99.61
			4	99.61
			4	99.61
11/03/2025	21:18:36.162	10		99.61
			10	99.61
			10	99.61
11/03/2025	21:18:11.384	5		99.63
			5	99.63
			5	99.63
11/03/2025	21:18:05.151	2		99.63
			2	99.63
			2	99.63
11/03/2025	21:17:43.047	10		99.63
			10	99.63
			10	99.63
11/03/2025	21:17:36.980	1		99.63
			1	99.63
			1	99.63
11/03/2025	21:17:27.619	100		99.51
			100	99.51
			100	99.51
11/03/2025	21:17:20.903	229		99.63
			129	99.63
			100	99.63
			229	99.63
11/03/2025	21:17:12.383	3		99.63
			3	99.63
			3	99.63
11/03/2025	21:17:00.812	30		99.54
			30	99.54
			30	99.54
11/03/2025	21:16:37.354	20		99.54
			20	99.54
			20	99.54
11/03/2025	21:16:36.164	10		99.54
			10	99.54
			10	99.54
11/03/2025	21:16:30.583	2		99.54
			2	99.54
			2	99.54
11/03/2025	21:16:27.119	42		99.54
			42	99.54
			42	99.54
11/03/2025	21:16:17.574	64		99.54
			64	99.54
			64	99.54
11/03/2025	21:15:56.838	10		99.63
			10	99.63
			10	99.63
11/03/2025	21:15:36.090	42		99.51
			42	99.51
			42	99.51
11/03/2025	21:15:20.238	5		99.71
			5	99.71
			5	99.71
11/03/2025	21:15:12.478	30		99.72
			30	99.72
			30	99.72
11/03/2025	21:15:05.357	50		99.73
			50	99.73
			50	99.73
11/03/2025	21:15:03.771	35		99.70
			35	99.70
			35	99.70
11/03/2025	21:14:25.552	15		99.54
			15	99.54
			15	99.54
11/03/2025	21:14:20.768	450		99.66
			450	99.66
			450	99.66
11/03/2025	21:14:18.559	50		99.66
			50	99.66
			50	99.66
11/03/2025	21:14:13.275	7		99.54
			6	99.54
			1	99.54
			7	99.54
11/03/2025	21:13:53.057	1		99.72
			1	99.72
			1	99.72
11/03/2025	21:13:32.749	20		99.70
			20	99.70
			20	99.70
11/03/2025	21:12:47.418	450		99.71
			450	99.71
			450	99.71
11/03/2025	21:12:25.130	4		99.72
			4	99.72
			4	99.72
11/03/2025	21:12:18.131	5		99.68
			5	99.68
			5	99.68
11/03/2025	21:12:07.292	10		99.72
			10	99.72
			10	99.72
11/03/2025	21:12:06.380	1		99.72
			1	99.72
			1	99.72
11/03/2025	21:11:51.878	200		99.57
			200	99.57
			20	99.57
			180	99.57
11/03/2025	21:11:46.862	20		99.69
			20	99.69
			20	99.69
11/03/2025	21:11:44.547	1		99.68
			1	99.68
			1	99.68
11/03/2025	21:11:39.039	50		99.67
			50	99.67
			50	99.67
11/03/2025	21:11:11.766	2		99.63
			2	99.63
			2	99.63
11/03/2025	21:11:07.110	2		99.63
			2	99.63
			2	99.63
11/03/2025	21:10:59.522	10		99.63
			10	99.63
			10	99.63
11/03/2025	21:10:43.887	14		99.63
			14	99.63
			14	99.63
11/03/2025	21:10:27.589	15		99.61
			15	99.61
			15	99.61
11/03/2025	21:10:26.572	25		99.49
			25	99.49
			25	99.49
11/03/2025	21:10:23.122	10		99.61
			10	99.61
			10	99.61
11/03/2025	21:10:18.879	10		99.67
			10	99.67
			10	99.67
11/03/2025	21:09:55.722	30		99.52
			30	99.52
			30	99.52
11/03/2025	21:09:54.577	10		99.65
			10	99.65
			10	99.65
11/03/2025	21:09:54.291	4		99.53
			4	99.53
			4	99.53
11/03/2025	21:09:47.446	100		99.63
			100	99.63
			100	99.63
11/03/2025	21:09:42.527	15		99.63
			15	99.63
			15	99.63
11/03/2025	21:09:38.234	40		99.63
			40	99.63
			40	99.63
11/03/2025	21:09:28.019	10		99.61
			10	99.61
			10	99.61
11/03/2025	21:08:32.392	15		99.55
			15	99.55
			15	99.55
11/03/2025	21:08:10.735	6		99.39
			6	99.39
			6	99.39
11/03/2025	21:07:50.954	15		99.34
			15	99.34
			15	99.34
11/03/2025	21:07:48.567	50		99.48
			50	99.48
			50	99.48
11/03/2025	21:07:46.200	10		99.46
			10	99.46
			10	99.46
11/03/2025	21:07:31.960	450		99.51
			450	99.51
			450	99.51
11/03/2025	21:07:22.172	10		99.53
			10	99.53
			10	99.53
11/03/2025	21:07:21.469	10		99.53
			10	99.53
			10	99.53
11/03/2025	21:07:20.717	25		99.53
			25	99.53
			25	99.53
11/03/2025	21:07:17.858	10		99.53
			10	99.53
			10	99.53
11/03/2025	21:07:09.619	1		99.55
			1	99.55
			1	99.55
11/03/2025	21:07:05.079	10		99.56
			10	99.56
			10	99.56
11/03/2025	21:06:54.056	5		99.56
			5	99.56
			5	99.56
11/03/2025	21:06:47.149	9		99.41
			9	99.41
			9	99.41
11/03/2025	21:06:45.906	6		99.53
			6	99.53
			6	99.53
11/03/2025	21:06:27.317	30		99.35
			30	99.35
			30	99.35
11/03/2025	21:06:18.359	35		99.44
			35	99.44
			35	99.44
11/03/2025	21:06:09.776	50		99.31
			50	99.31
			50	99.31
11/03/2025	21:06:04.208	1		99.45
			1	99.45
			1	99.45
11/03/2025	21:06:03.088	20		99.43
			20	99.43
			20	99.43
11/03/2025	21:06:02.649	127		99.43
			127	99.43
			127	99.43
11/03/2025	21:06:01.819	25		99.45
			25	99.45
			25	99.45
11/03/2025	21:05:49.675	300		99.47
			100	99.47
			300	99.47
			200	99.47
11/03/2025	21:05:40.418	140		99.61
			140	99.61
			140	99.61
11/03/2025	21:05:40.299	20		99.61
			20	99.61
			20	99.61
11/03/2025	21:05:30.920	80		99.59
			80	99.59
			80	99.59
11/03/2025	21:05:21.811	161		99.48
			61	99.48
			161	99.48
			100	99.48
11/03/2025	21:05:16.827	100		99.59
			100	99.59
			100	99.59
11/03/2025	21:05:06.005	13		99.48
			13	99.48
			13	99.48
11/03/2025	21:04:58.334	100		99.59
			100	99.59
			100	99.59
11/03/2025	21:04:38.282	100		99.52
			100	99.52
			100	99.52
11/03/2025	21:04:33.752	4		99.60
			4	99.60
			4	99.60
11/03/2025	21:04:04.982	40		99.64
			40	99.64
			40	99.64
11/03/2025	21:04:02.400	40		99.64
			40	99.64
			40	99.64
11/03/2025	21:03:52.813	80		99.64
			80	99.64
			80	99.64
11/03/2025	21:03:49.911	10		99.64
			10	99.64
			10	99.64
11/03/2025	21:03:41.903	100		99.64
			100	99.64
			100	99.64
11/03/2025	21:03:32.329	5		99.61
			5	99.61
			5	99.61
11/03/2025	21:02:57.522	2		99.58
			2	99.58
			2	99.58
11/03/2025	21:02:50.756	3		99.57
			3	99.57
			3	99.57
11/03/2025	21:02:50.062	60		99.57
			60	99.57
			60	99.57
11/03/2025	21:02:37.085	15		99.58
			15	99.58
			15	99.58
11/03/2025	21:02:23.919	1		99.52
			1	99.52
			1	99.52
11/03/2025	21:02:09.403	1		99.52
			1	99.52
			1	99.52
11/03/2025	21:02:04.887	15		99.49
			15	99.49
			15	99.49
11/03/2025	21:01:50.164	10		99.50
			10	99.50
			10	99.50
11/03/2025	21:01:39.243	10		99.62
			10	99.62
			10	99.62
11/03/2025	21:01:34.233	120		99.62
			120	99.62
			20	99.62
			100	99.62
11/03/2025	21:01:32.199	50		99.62
			50	99.62
			50	99.62
11/03/2025	21:01:21.717	250		99.62
			250	99.62
			247	99.62
			3	99.62
11/03/2025	21:00:54.773	20		99.51
			20	99.51
			20	99.51
11/03/2025	21:00:47.352	50		99.65
			50	99.65
			50	99.65

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: 1 154.00
Ask: 1 160.00
Volume: 117 405
+2.71%

Top 5 Turnover

Realtime Quotes
Last Update:
11/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice