Tradegate Exchange

Nvidia Corp.

12766

9053

109.54

Date	Time	Volume	Order Volume	Price
04/03/2025	18:21:50.174	10		109.54
			10	109.54
			10	109.54
04/03/2025	18:21:47.660	20		109.58
			20	109.58
			20	109.58
04/03/2025	18:21:44.640	26		109.46
			26	109.46
			26	109.46
04/03/2025	18:21:39.798	2		109.52
			2	109.52
			2	109.52
04/03/2025	18:21:37.770	28		109.50
			28	109.50
			28	109.50
04/03/2025	18:21:37.665	3		109.48
			3	109.48
			3	109.48
04/03/2025	18:21:35.742	20		109.46
			20	109.46
			20	109.46
04/03/2025	18:21:33.227	20		109.46
			5	109.46
			15	109.46
			20	109.46
04/03/2025	18:21:28.447	20		109.36
			20	109.36
			20	109.36
04/03/2025	18:21:27.559	50		109.38
			50	109.38
			50	109.38
04/03/2025	18:21:27.435	500		109.30
			500	109.30
			500	109.30
04/03/2025	18:21:27.242	20		109.20
			20	109.20
			20	109.20
04/03/2025	18:21:02.198	286		109.04
			286	109.04
			286	109.04
04/03/2025	18:20:46.063	50		109.00
			50	109.00
			50	109.00
04/03/2025	18:20:42.055	10		108.98
			10	108.98
			10	108.98
04/03/2025	18:20:32.155	5		109.08
			5	109.08
			5	109.08
04/03/2025	18:20:29.062	100		109.06
			100	109.06
			100	109.06
04/03/2025	18:20:21.122	19		108.98
			19	108.98
			19	108.98
04/03/2025	18:20:20.195	25		109.00
			25	109.00
			25	109.00
04/03/2025	18:20:17.980	9		109.12
			9	109.12
			9	109.12
04/03/2025	18:20:11.334	10		108.96
			10	108.96
			10	108.96
04/03/2025	18:20:06.791	100		108.96
			100	108.96
			100	108.96
04/03/2025	18:20:02.946	10		109.06
			10	109.06
			10	109.06
04/03/2025	18:19:54.335	1		109.02
			1	109.02
			1	109.02
04/03/2025	18:19:45.911	10		108.84
			10	108.84
			10	108.84
04/03/2025	18:19:40.040	5		108.86
			5	108.86
			5	108.86
04/03/2025	18:19:36.655	5		108.94
			5	108.94
			5	108.94
04/03/2025	18:19:22.148	9		108.96
			9	108.96
			9	108.96
04/03/2025	18:19:19.219	30		108.92
			30	108.92
			30	108.92
04/03/2025	18:19:11.552	10		108.86
			10	108.86
			10	108.86
04/03/2025	18:19:09.221	100		108.80
			100	108.80
			100	108.80
04/03/2025	18:19:04.249	50		108.92
			50	108.92
			50	108.92
04/03/2025	18:19:02.422	20		109.00
			20	109.00
			20	109.00
04/03/2025	18:18:46.702	35		109.02
			35	109.02
			35	109.02
04/03/2025	18:18:27.249	18		108.94
			18	108.94
			18	108.94
04/03/2025	18:18:24.604	10		109.00
			10	109.00
			10	109.00
04/03/2025	18:18:19.438	4		109.00
			4	109.00
			4	109.00
04/03/2025	18:18:09.493	8		109.02
			8	109.02
			8	109.02
04/03/2025	18:18:02.692	28		109.02
			28	109.02
			28	109.02
04/03/2025	18:18:01.314	120		109.00
			120	109.00
			120	109.00
04/03/2025	18:17:55.467	50		109.04
			50	109.04
			50	109.04
04/03/2025	18:17:52.945	10		109.04
			10	109.04
			10	109.04
04/03/2025	18:17:50.418	10		109.08
			10	109.08
			10	109.08
04/03/2025	18:17:46.009	19		109.00
			19	109.00
			19	109.00
04/03/2025	18:17:41.664	1 000		108.94
			1 000	108.94
			1 000	108.94
04/03/2025	18:17:27.497	6		109.00
			6	109.00
			6	109.00
04/03/2025	18:17:25.636	1		109.04
			1	109.04
			1	109.04
04/03/2025	18:17:23.386	92		109.12
			92	109.12
			92	109.12
04/03/2025	18:17:22.342	140		109.12
			140	109.12
			140	109.12
04/03/2025	18:17:20.370	125		109.10
			125	109.10
			125	109.10
04/03/2025	18:17:16.423	295		109.10
			295	109.10
			295	109.10
04/03/2025	18:17:15.702	2 000		109.10
			2 000	109.10
			2 000	109.10
04/03/2025	18:17:15.546	2 205		109.10
			20	109.10
			35	109.10
			150	109.10
			2 000	109.10
			2 205	109.10
04/03/2025	18:16:54.506	2 000		109.10
			2 000	109.10
			2 000	109.10
04/03/2025	18:16:50.685	53		109.02
			53	109.02
			53	109.02
04/03/2025	18:16:49.277	2		109.00
			2	109.00
			2	109.00
04/03/2025	18:16:48.688	2		109.06
			2	109.06
			2	109.06
04/03/2025	18:16:43.536	5		109.08
			5	109.08
			5	109.08
04/03/2025	18:16:34.941	10		109.00
			10	109.00
			10	109.00
04/03/2025	18:16:28.365	500		108.90
			500	108.90
			500	108.90
04/03/2025	18:16:24.812	2		108.96
			2	108.96
			2	108.96
04/03/2025	18:16:19.501	20		108.94
			20	108.94
			20	108.94
04/03/2025	18:16:13.277	20		108.90
			20	108.90
			20	108.90
04/03/2025	18:16:07.294	4		108.74
			4	108.74
			4	108.74
04/03/2025	18:15:48.610	100		108.66
			100	108.66
			100	108.66
04/03/2025	18:15:47.686	1 021		108.70
			1	108.70
			3	108.70
			27	108.70
			990	108.70
			1 021	108.70
04/03/2025	18:15:47.387	1 510		108.70
			10	108.70
			1 510	108.70
			1 500	108.70
04/03/2025	18:15:20.570	1 500		108.44
			1 500	108.44
			1 500	108.44
04/03/2025	18:15:20.138	1		108.46
			1	108.46
			1	108.46
04/03/2025	18:15:12.675	20		108.28
			20	108.28
			20	108.28
04/03/2025	18:15:07.851	500		108.34
			500	108.34
			500	108.34
04/03/2025	18:14:53.818	19		108.48
			19	108.48
			19	108.48
04/03/2025	18:14:50.848	239		108.42
			239	108.42
			239	108.42
04/03/2025	18:14:30.832	105		108.50
			90	108.50
			105	108.50
			15	108.50
04/03/2025	18:14:14.055	20		108.56
			20	108.56
			20	108.56
04/03/2025	18:14:11.576	20		108.56
			20	108.56
			20	108.56
04/03/2025	18:14:09.930	10		108.48
			10	108.48
			10	108.48
04/03/2025	18:14:07.874	1 200		108.58
			1 200	108.58
			1 200	108.58
04/03/2025	18:14:03.591	2		108.54
			2	108.54
			2	108.54
04/03/2025	18:14:01.351	5		108.56
			5	108.56
			5	108.56
04/03/2025	18:13:57.962	5		108.50
			5	108.50
			5	108.50
04/03/2025	18:13:55.845	45		108.58
			45	108.58
			45	108.58
04/03/2025	18:13:44.800	5		108.60
			5	108.60
			5	108.60
04/03/2025	18:13:37.360	69		108.64
			69	108.64
			69	108.64
04/03/2025	18:13:37.180	10		108.72
			10	108.72
			10	108.72
04/03/2025	18:13:27.036	250		108.58
			250	108.58
			250	108.58
04/03/2025	18:13:17.374	724		108.56
			724	108.56
			724	108.56
04/03/2025	18:13:10.753	100		108.68
			100	108.68
			75	108.68
			25	108.68
04/03/2025	18:13:01.986	15		108.60
			15	108.60
			15	108.60
04/03/2025	18:12:46.511	5		108.66
			5	108.66
			5	108.66
04/03/2025	18:12:45.584	28		108.70
			28	108.70
			28	108.70
04/03/2025	18:12:39.041	2		108.76
			2	108.76
			2	108.76
04/03/2025	18:12:17.154	70		108.70
			70	108.70
			70	108.70
04/03/2025	18:12:14.245	20		108.80
			20	108.80
			20	108.80
04/03/2025	18:12:12.676	27		108.80
			27	108.80
			27	108.80
04/03/2025	18:12:08.035	46		108.76
			46	108.76
			46	108.76
04/03/2025	18:12:06.651	50		108.82
			50	108.82
			50	108.82
04/03/2025	18:11:57.913	5		109.02
			5	109.02
			5	109.02
04/03/2025	18:11:55.477	610		108.94
			610	108.94
			610	108.94
04/03/2025	18:11:52.688	3		108.90
			3	108.90
			3	108.90
04/03/2025	18:11:38.166	459		109.00
			459	109.00
			250	109.00
			191	109.00
			18	109.00
04/03/2025	18:11:35.151	3		108.94
			3	108.94
			3	108.94
04/03/2025	18:11:34.917	2		108.94
			2	108.94
			2	108.94
04/03/2025	18:11:34.539	815		108.94
			815	108.94
			724	108.94
			45	108.94
			46	108.94
04/03/2025	18:11:34.359	2 266		108.94
			2	108.94
			5	108.94
			12	108.94
			26	108.94
			2 266	108.94
			721	108.94
			1 500	108.94
04/03/2025	18:10:51.129	577		108.86
			577	108.86
			577	108.86
04/03/2025	18:10:50.632	200		108.80
			200	108.80
			200	108.80
04/03/2025	18:10:46.321	35		108.86
			35	108.86
			35	108.86
04/03/2025	18:10:45.753	577		108.86
			577	108.86
			577	108.86
04/03/2025	18:10:35.983	50		108.80
			50	108.80
			50	108.80
04/03/2025	18:10:24.482	10		108.76
			10	108.76
			10	108.76
04/03/2025	18:10:14.772	30		108.60
			30	108.60
			30	108.60
04/03/2025	18:09:55.518	1		108.58
			1	108.58
			1	108.58
04/03/2025	18:09:54.029	20		108.54
			20	108.54
			20	108.54
04/03/2025	18:09:53.299	26		108.54
			26	108.54
			26	108.54
04/03/2025	18:09:34.656	65		108.58
			65	108.58
			65	108.58
04/03/2025	18:09:32.658	1		108.64
			1	108.64
			1	108.64
04/03/2025	18:09:30.499	5		108.56
			5	108.56
			5	108.56
04/03/2025	18:08:57.558	15		108.68
			15	108.68
			15	108.68
04/03/2025	18:08:57.275	100		108.68
			100	108.68
			100	108.68
04/03/2025	18:08:57.124	80		108.68
			80	108.68
			80	108.68
04/03/2025	18:08:52.594	880		108.48
			880	108.48
			880	108.48
04/03/2025	18:08:44.871	4		108.66
			4	108.66
			4	108.66
04/03/2025	18:08:42.415	5		108.58
			5	108.58
			5	108.58
04/03/2025	18:08:38.770	100		108.68
			100	108.68
			100	108.68
04/03/2025	18:08:29.758	300		108.52
			300	108.52
			300	108.52
04/03/2025	18:08:26.349	5		108.64
			5	108.64
			5	108.64
04/03/2025	18:08:23.764	6		108.64
			6	108.64
			6	108.64
04/03/2025	18:08:09.686	7		108.42
			7	108.42
			7	108.42
04/03/2025	18:08:05.530	10		108.60
			10	108.60
			10	108.60
04/03/2025	18:08:01.668	50		108.52
			50	108.52
			50	108.52
04/03/2025	18:07:38.184	150		108.56
			150	108.56
			150	108.56
04/03/2025	18:07:36.266	1		108.54
			1	108.54
			1	108.54
04/03/2025	18:07:35.487	20		108.54
			20	108.54
			20	108.54
04/03/2025	18:07:29.612	50		108.52
			50	108.52
			50	108.52
04/03/2025	18:07:18.214	15		108.52
			15	108.52
			15	108.52
04/03/2025	18:07:17.753	20		108.52
			20	108.52
			20	108.52
04/03/2025	18:07:12.963	70		108.58
			70	108.58
			70	108.58
04/03/2025	18:07:03.331	169		108.72
			169	108.72
			169	108.72
04/03/2025	18:06:56.825	1		108.80
			1	108.80
			1	108.80
04/03/2025	18:06:49.408	30		108.80
			30	108.80
			30	108.80
04/03/2025	18:06:47.432	15		108.84
			15	108.84
			15	108.84
04/03/2025	18:06:43.380	1		108.80
			1	108.80
			1	108.80
04/03/2025	18:06:37.197	4		108.82
			4	108.82
			4	108.82
04/03/2025	18:06:32.512	15		108.76
			15	108.76
			15	108.76
04/03/2025	18:06:20.618	2		108.68
			2	108.68
			2	108.68
04/03/2025	18:06:18.301	27		108.74
			27	108.74
			27	108.74
04/03/2025	18:06:15.215	26		108.74
			26	108.74
			26	108.74
04/03/2025	18:06:14.608	5		108.76
			5	108.76
			5	108.76
04/03/2025	18:06:11.664	30		108.78
			30	108.78
			30	108.78
04/03/2025	18:06:02.124	9		108.88
			9	108.88
			9	108.88
04/03/2025	18:05:53.646	93		108.82
			93	108.82
			93	108.82
04/03/2025	18:05:43.949	140		108.84
			140	108.84
			140	108.84
04/03/2025	18:05:42.878	25		108.84
			25	108.84
			25	108.84
04/03/2025	18:05:38.703	10		108.86
			10	108.86
			10	108.86
04/03/2025	18:05:19.122	3		108.90
			3	108.90
			3	108.90
04/03/2025	18:05:14.294	22		108.84
			22	108.84
			22	108.84
04/03/2025	18:05:12.638	3		108.94
			3	108.94
			3	108.94
04/03/2025	18:05:02.003	27		108.96
			27	108.96
			27	108.96
04/03/2025	18:04:57.227	10		108.88
			10	108.88
			10	108.88
04/03/2025	18:04:51.740	5		108.90
			5	108.90
			5	108.90
04/03/2025	18:04:49.837	1		108.84
			1	108.84
			1	108.84
04/03/2025	18:04:48.644	1		108.92
			1	108.92
			1	108.92
04/03/2025	18:04:42.577	9		108.92
			9	108.92
			9	108.92
04/03/2025	18:04:31.257	2		108.82
			2	108.82
			2	108.82
04/03/2025	18:04:30.292	187		108.80
			187	108.80
			187	108.80
04/03/2025	18:04:25.315	50		108.70
			50	108.70
			50	108.70
04/03/2025	18:04:17.148	513		108.50
			513	108.50
			500	108.50
			13	108.50
04/03/2025	18:04:14.570	4		108.48
			4	108.48
			2	108.48
			2	108.48
04/03/2025	18:04:06.653	200		108.30
			200	108.30
			200	108.30
04/03/2025	18:04:00.846	5		108.18
			5	108.18
			5	108.18
04/03/2025	18:03:41.497	23		108.12
			23	108.12
			23	108.12
04/03/2025	18:03:27.128	3		108.16
			3	108.16
			3	108.16
04/03/2025	18:03:22.417	15		108.10
			15	108.10
			15	108.10
04/03/2025	18:03:17.386	10		108.16
			10	108.16
			10	108.16
04/03/2025	18:03:01.812	100		108.30
			100	108.30
			100	108.30
04/03/2025	18:02:29.792	188		108.30
			188	108.30
			188	108.30
04/03/2025	18:02:23.976	60		108.28
			60	108.28
			60	108.28
04/03/2025	18:02:22.544	30		108.26
			30	108.26
			30	108.26
04/03/2025	18:02:15.120	18		108.34
			18	108.34
			18	108.34
04/03/2025	18:02:14.124	1		108.34
			1	108.34
			1	108.34
04/03/2025	18:02:11.419	1		108.32
			1	108.32
			1	108.32
04/03/2025	18:02:08.313	50		108.24
			50	108.24
			50	108.24
04/03/2025	18:01:52.733	500		108.20
			500	108.20
			500	108.20
04/03/2025	18:01:47.851	50		108.28
			50	108.28
			50	108.28
04/03/2025	18:01:45.362	4		108.28
			4	108.28
			4	108.28
04/03/2025	18:01:38.347	70		108.22
			70	108.22
			70	108.22
04/03/2025	18:01:37.778	3		108.22
			3	108.22
			3	108.22
04/03/2025	18:01:37.633	300		108.32
			300	108.32
			300	108.32
04/03/2025	18:01:32.853	9		108.22
			9	108.22
			9	108.22
04/03/2025	18:01:28.073	150		108.24
			150	108.24
			150	108.24
04/03/2025	18:01:27.895	3		108.24
			3	108.24
			3	108.24
04/03/2025	18:01:25.425	5		108.32
			5	108.32
			5	108.32
04/03/2025	18:01:23.661	50		108.30
			50	108.30
			50	108.30
04/03/2025	18:01:18.677	40		108.42
			40	108.42
			40	108.42
04/03/2025	18:01:17.237	1 385		108.36
			1 285	108.36
			1 385	108.36
			100	108.36
04/03/2025	18:01:10.743	8		108.52
			8	108.52
			8	108.52
04/03/2025	18:01:04.455	900		108.60
			900	108.60
			900	108.60
04/03/2025	18:01:00.751	2		108.60
			2	108.60
			2	108.60
04/03/2025	18:00:54.653	320		108.52
			320	108.52
			320	108.52
04/03/2025	18:00:52.706	1		108.60
			1	108.60
			1	108.60
04/03/2025	18:00:49.849	50		108.62
			50	108.62
			50	108.62
04/03/2025	18:00:32.981	5		108.58
			5	108.58
			5	108.58
04/03/2025	18:00:29.603	50		108.54
			50	108.54
			50	108.54
04/03/2025	18:00:15.716	30		108.54
			30	108.54
			30	108.54
04/03/2025	18:00:15.250	100		108.50
			100	108.50
			100	108.50
04/03/2025	18:00:13.560	20		108.58
			20	108.58
			20	108.58
04/03/2025	18:00:13.477	100		108.58
			100	108.58
			100	108.58
04/03/2025	18:00:11.977	100		108.66
			100	108.66
			100	108.66
04/03/2025	18:00:09.485	150		108.76
			150	108.76
			150	108.76
04/03/2025	17:59:49.571	5		108.62
			5	108.62
			5	108.62
04/03/2025	17:59:49.457	17		108.56
			17	108.56
			17	108.56
04/03/2025	17:59:43.213	166		108.82
			166	108.82
			166	108.82
04/03/2025	17:59:41.870	1		108.86
			1	108.86
			1	108.86
04/03/2025	17:59:37.112	5		108.70
			5	108.70
			5	108.70
04/03/2025	17:59:29.612	45		108.74
			45	108.74
			45	108.74
04/03/2025	17:59:28.948	46		108.70
			46	108.70
			46	108.70
04/03/2025	17:59:22.986	20		108.88
			20	108.88
			20	108.88
04/03/2025	17:59:19.307	25		108.88
			25	108.88
			25	108.88
04/03/2025	17:59:18.591	6		108.92
			6	108.92
			6	108.92
04/03/2025	17:59:18.041	5		108.90
			5	108.90
			5	108.90
04/03/2025	17:59:16.475	30		108.90
			30	108.90
			30	108.90
04/03/2025	17:59:15.640	20		108.98
			20	108.98
			20	108.98
04/03/2025	17:59:12.856	23		109.00
			23	109.00
			23	109.00
04/03/2025	17:59:12.241	100		109.08
			100	109.08
			100	109.08
04/03/2025	17:59:09.771	10		109.00
			10	109.00
			10	109.00
04/03/2025	17:59:09.179	24		108.92
			24	108.92
			24	108.92
04/03/2025	17:59:08.749	92		109.00
			92	109.00
			92	109.00
04/03/2025	17:59:08.638	150		109.00
			50	109.00
			100	109.00
			150	109.00
04/03/2025	17:59:07.422	4		109.06
			4	109.06
			4	109.06
04/03/2025	17:59:07.221	8		109.10
			8	109.10
			8	109.10
04/03/2025	17:58:57.206	500		109.26
			500	109.26
			500	109.26
04/03/2025	17:58:47.674	130		109.14
			130	109.14
			130	109.14
04/03/2025	17:58:46.891	1		109.12
			1	109.12
			1	109.12
04/03/2025	17:58:42.866	5		109.24
			5	109.24
			5	109.24
04/03/2025	17:58:31.482	200		109.20
			200	109.20
			200	109.20
04/03/2025	17:58:29.595	500		109.18
			500	109.18
			500	109.18
04/03/2025	17:58:26.607	40		109.10
			40	109.10
			40	109.10
04/03/2025	17:58:23.514	3		109.08
			3	109.08
			3	109.08
04/03/2025	17:58:06.669	70		108.94
			70	108.94
			70	108.94
04/03/2025	17:58:05.016	10		108.92
			10	108.92
			10	108.92
04/03/2025	17:58:03.603	200		108.86
			200	108.86
			200	108.86
04/03/2025	17:58:01.596	100		108.84
			100	108.84
			100	108.84
04/03/2025	17:57:57.982	5		108.90
			5	108.90
			5	108.90
04/03/2025	17:57:57.049	2		108.84
			2	108.84
			2	108.84
04/03/2025	17:57:50.029	50		108.78
			50	108.78
			50	108.78
04/03/2025	17:57:48.148	855		108.82
			855	108.82
			855	108.82
04/03/2025	17:57:45.510	300		108.74
			290	108.74
			300	108.74
			10	108.74
04/03/2025	17:57:35.916	900		108.82
			900	108.82
			900	108.82
04/03/2025	17:57:31.077	90		108.94
			90	108.94
			90	108.94
04/03/2025	17:57:30.184	2		108.88
			2	108.88
			2	108.88
04/03/2025	17:57:29.868	4		108.96
			4	108.96
			4	108.96
04/03/2025	17:57:28.867	1 000		108.96
			1 000	108.96
			1 000	108.96
04/03/2025	17:57:25.226	10		108.92
			10	108.92
			10	108.92
04/03/2025	17:57:22.581	50		108.94
			50	108.94
			50	108.94
04/03/2025	17:57:19.830	20		108.96
			20	108.96
			20	108.96
04/03/2025	17:57:11.945	1		108.98
			1	108.98
			1	108.98
04/03/2025	17:57:09.867	525		109.00
			9	109.00
			15	109.00
			525	109.00
			30	109.00
			4	109.00
			45	109.00
			40	109.00
			32	109.00
			350	109.00
04/03/2025	17:57:09.718	3		108.90
			3	108.90
			2	108.90
			1	108.90
04/03/2025	17:56:59.811	880		108.92
			880	108.92
			880	108.92
04/03/2025	17:56:59.653	100		108.90
			100	108.90
			100	108.90
04/03/2025	17:56:58.855	100		108.88
			100	108.88
			100	108.88
04/03/2025	17:56:52.024	2		108.88
			2	108.88
			2	108.88
04/03/2025	17:56:50.539	800		108.80
			800	108.80
			800	108.80
04/03/2025	17:56:48.891	20		108.84
			20	108.84
			20	108.84
04/03/2025	17:56:43.454	45		108.80
			45	108.80
			45	108.80
04/03/2025	17:56:40.148	10		108.78
			10	108.78
			10	108.78
04/03/2025	17:56:39.974	1		108.78
			1	108.78
			1	108.78
04/03/2025	17:56:39.187	4		108.78
			4	108.78
			4	108.78
04/03/2025	17:56:37.074	14		108.70
			14	108.70
			14	108.70
04/03/2025	17:56:27.866	73		108.82
			73	108.82
			73	108.82
04/03/2025	17:56:27.568	209		108.82
			30	108.82
			209	108.82
			179	108.82
04/03/2025	17:56:26.253	4 683		108.62
			5	108.62
			850	108.62
			795	108.62
			20	108.62
			500	108.62
			150	108.62
			10	108.62
			187	108.62
			1	108.62
			20	108.62
			10	108.62
			3	108.62
			120	108.62
			20	108.62
			100	108.62
			700	108.62
			2	108.62
			2 599	108.62
			49	108.62
			5	108.62
			3 057	108.62
			47	108.62
			75	108.62
			1	108.62
			20	108.62
			2	108.62
			8	108.62
			10	108.62
04/03/2025	17:54:00.174	2 000		108.46
			2 000	108.46
			2 000	108.46
04/03/2025	17:53:55.553	1		108.46
			1	108.46
			1	108.46
04/03/2025	17:53:51.371	11		108.44
			11	108.44
			11	108.44
04/03/2025	17:53:50.266	5		108.40
			5	108.40
			5	108.40
04/03/2025	17:53:44.887	130		108.30
			5	108.30
			93	108.30
			32	108.30
			100	108.30
			30	108.30
04/03/2025	17:53:09.509	1 925		108.20
			500	108.20
			1 925	108.20
			1 400	108.20
			25	108.20
04/03/2025	17:53:05.472	2		108.16
			2	108.16
			2	108.16
04/03/2025	17:53:04.948	30		108.18
			30	108.18
			30	108.18
04/03/2025	17:53:04.598	552		108.10
			552	108.10
			552	108.10
04/03/2025	17:53:02.261	18		108.12
			18	108.12
			18	108.12
04/03/2025	17:52:55.142	50		108.06
			50	108.06
			50	108.06
04/03/2025	17:52:54.251	10		108.00
			10	108.00
			10	108.00
04/03/2025	17:52:38.115	30		107.94
			30	107.94
			30	107.94
04/03/2025	17:52:34.369	5		107.78
			5	107.78
			5	107.78
04/03/2025	17:52:32.083	40		107.78
			40	107.78
			40	107.78
04/03/2025	17:52:31.698	120		107.80
			120	107.80
			120	107.80
04/03/2025	17:52:23.953	10		107.90
			10	107.90
			10	107.90
04/03/2025	17:52:20.313	10		107.88
			10	107.88
			10	107.88
04/03/2025	17:52:19.871	10		107.86
			10	107.86
			10	107.86
04/03/2025	17:52:14.968	100		107.78
			100	107.78
			100	107.78
04/03/2025	17:52:10.017	1		107.88
			1	107.88
			1	107.88
04/03/2025	17:52:05.753	150		107.82
			150	107.82
			150	107.82
04/03/2025	17:52:03.986	25		107.78
			25	107.78
			25	107.78
04/03/2025	17:52:02.677	18		107.84
			18	107.84
			18	107.84
04/03/2025	17:51:53.949	2		107.90
			2	107.90
			2	107.90
04/03/2025	17:51:47.023	20		107.84
			20	107.84
			20	107.84
04/03/2025	17:51:38.996	10		107.72
			10	107.72
			10	107.72
04/03/2025	17:51:38.808	41		107.82
			41	107.82
			41	107.82
04/03/2025	17:51:36.643	15		107.86
			15	107.86
			15	107.86
04/03/2025	17:51:32.916	39		107.78
			39	107.78
			39	107.78
04/03/2025	17:51:32.256	100		108.06
			100	108.06
			100	108.06
04/03/2025	17:51:20.674	93		108.00
			93	108.00
			93	108.00
04/03/2025	17:51:17.451	10		107.92
			10	107.92
			10	107.92
04/03/2025	17:51:06.251	100		108.02
			100	108.02
			100	108.02
04/03/2025	17:50:53.980	5		107.90
			5	107.90
			5	107.90
04/03/2025	17:50:53.436	10		108.00
			10	108.00
			10	108.00
04/03/2025	17:50:52.506	80		108.02
			80	108.02
			80	108.02
04/03/2025	17:50:49.610	60		107.96
			60	107.96
			60	107.96
04/03/2025	17:50:40.307	20		107.92
			20	107.92
			20	107.92

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: 1 141.00
Ask: 1 142.00
Volume: 210 355
-3.31%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 18:21:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice