Tradegate Exchange

Nvidia Corp.

3012

2041

101.90

Date	Time	Volume	Order Volume	Price
10/03/2025	12:32:56.816	500		101.90
			500	101.90
			500	101.90
10/03/2025	12:32:16.566	30		101.92
			30	101.92
			30	101.92
10/03/2025	12:32:07.167	15		101.98
			15	101.98
			15	101.98
10/03/2025	12:32:03.274	2		101.98
			2	101.98
			2	101.98
10/03/2025	12:31:56.082	100		101.98
			100	101.98
			100	101.98
10/03/2025	12:31:46.411	80		101.96
			80	101.96
			80	101.96
10/03/2025	12:31:43.207	5		102.04
			5	102.04
			5	102.04
10/03/2025	12:31:26.066	85		102.08
			85	102.08
			85	102.08
10/03/2025	12:31:05.861	10		102.00
			10	102.00
			10	102.00
10/03/2025	12:30:45.727	10		102.04
			10	102.04
			10	102.04
10/03/2025	12:30:31.097	10		102.00
			10	102.00
			10	102.00
10/03/2025	12:30:28.555	30		102.04
			30	102.04
			30	102.04
10/03/2025	12:30:14.912	50		102.00
			50	102.00
			50	102.00
10/03/2025	12:29:56.805	4		102.06
			4	102.06
			4	102.06
10/03/2025	12:29:49.129	500		102.06
			500	102.06
			500	102.06
10/03/2025	12:29:40.666	740		102.00
			740	102.00
			740	102.00
10/03/2025	12:29:29.535	400		102.00
			20	102.00
			380	102.00
			400	102.00
10/03/2025	12:29:22.062	7		102.00
			7	102.00
			7	102.00
10/03/2025	12:29:21.632	5		102.00
			5	102.00
			5	102.00
10/03/2025	12:29:02.330	2 221		101.96
			1	101.96
			200	101.96
			2 000	101.96
			2 194	101.96
			20	101.96
			2	101.96
			25	101.96
10/03/2025	12:27:58.084	500		101.90
			500	101.90
			500	101.90
10/03/2025	12:27:55.221	4		101.92
			4	101.92
			4	101.92
10/03/2025	12:27:26.578	14		102.02
			14	102.02
			14	102.02
10/03/2025	12:27:25.689	4		102.02
			4	102.02
			4	102.02
10/03/2025	12:27:18.611	100		101.96
			100	101.96
			100	101.96
10/03/2025	12:27:06.861	230		102.00
			230	102.00
			230	102.00
10/03/2025	12:26:59.129	5		102.06
			5	102.06
			5	102.06
10/03/2025	12:26:39.037	10		102.06
			10	102.06
			10	102.06
10/03/2025	12:26:37.769	90		102.06
			90	102.06
			90	102.06
10/03/2025	12:26:37.524	1		102.06
			1	102.06
			1	102.06
10/03/2025	12:26:18.219	1		102.12
			1	102.12
			1	102.12
10/03/2025	12:26:16.790	39		102.02
			39	102.02
			39	102.02
10/03/2025	12:25:17.789	1		102.04
			1	102.04
			1	102.04
10/03/2025	12:25:17.014	5		102.04
			5	102.04
			5	102.04
10/03/2025	12:25:14.981	50		102.00
			50	102.00
			50	102.00
10/03/2025	12:25:12.509	34		102.00
			10	102.00
			34	102.00
			24	102.00
10/03/2025	12:24:53.222	40		102.02
			40	102.02
			40	102.02
10/03/2025	12:24:42.122	1		102.06
			1	102.06
			1	102.06
10/03/2025	12:24:39.515	1		102.06
			1	102.06
			1	102.06
10/03/2025	12:24:37.113	60		102.06
			60	102.06
			60	102.06
10/03/2025	12:24:27.672	12		102.00
			12	102.00
			12	102.00
10/03/2025	12:24:26.478	2		102.02
			2	102.02
			2	102.02
10/03/2025	12:24:15.545	300		101.96
			300	101.96
			300	101.96
10/03/2025	12:24:11.186	10		102.04
			10	102.04
			10	102.04
10/03/2025	12:23:53.072	25		102.10
			25	102.10
			25	102.10
10/03/2025	12:23:46.903	48		102.04
			48	102.04
			48	102.04
10/03/2025	12:23:40.530	10		102.08
			10	102.08
			10	102.08
10/03/2025	12:23:38.512	4		102.10
			4	102.10
			4	102.10
10/03/2025	12:23:38.429	10		102.10
			10	102.10
			10	102.10
10/03/2025	12:23:25.553	30		102.02
			30	102.02
			30	102.02
10/03/2025	12:23:23.355	10		102.06
			10	102.06
			10	102.06
10/03/2025	12:23:18.947	11		102.02
			11	102.02
			11	102.02
10/03/2025	12:23:12.630	150		102.06
			150	102.06
			150	102.06
10/03/2025	12:22:50.471	7		102.12
			7	102.12
			7	102.12
10/03/2025	12:22:43.520	1		102.12
			1	102.12
			1	102.12
10/03/2025	12:22:40.545	50		102.12
			50	102.12
			50	102.12
10/03/2025	12:22:24.109	10		102.14
			10	102.14
			10	102.14
10/03/2025	12:22:16.796	291		102.06
			291	102.06
			291	102.06
10/03/2025	12:22:11.838	500		102.06
			500	102.06
			500	102.06
10/03/2025	12:22:05.786	30		102.04
			30	102.04
			30	102.04
10/03/2025	12:22:04.866	40		102.02
			40	102.02
			40	102.02
10/03/2025	12:22:01.796	100		102.00
			100	102.00
			100	102.00
10/03/2025	12:21:49.663	4		101.90
			4	101.90
			4	101.90
10/03/2025	12:21:39.407	200		101.98
			200	101.98
			200	101.98
10/03/2025	12:21:33.365	3		101.96
			3	101.96
			3	101.96
10/03/2025	12:21:31.765	2		101.94
			2	101.94
			2	101.94
10/03/2025	12:21:29.045	1		101.94
			1	101.94
			1	101.94
10/03/2025	12:21:28.561	1		101.88
			1	101.88
			1	101.88
10/03/2025	12:21:19.772	5		101.94
			5	101.94
			5	101.94
10/03/2025	12:21:07.999	50		101.88
			50	101.88
			50	101.88
10/03/2025	12:21:05.604	10		101.88
			10	101.88
			10	101.88
10/03/2025	12:20:54.707	10		101.94
			10	101.94
			10	101.94
10/03/2025	12:20:31.037	3		101.78
			3	101.78
			3	101.78
10/03/2025	12:20:29.135	20		101.86
			20	101.86
			20	101.86
10/03/2025	12:20:23.020	3		101.86
			3	101.86
			3	101.86
10/03/2025	12:20:22.951	100		101.86
			100	101.86
			97	101.86
			3	101.86
10/03/2025	12:20:09.329	2		101.84
			2	101.84
			2	101.84
10/03/2025	12:20:04.063	11		101.82
			11	101.82
			11	101.82
10/03/2025	12:19:38.254	490		101.82
			120	101.82
			490	101.82
			300	101.82
			70	101.82
10/03/2025	12:19:20.535	500		101.86
			500	101.86
			500	101.86
10/03/2025	12:18:59.304	5		101.82
			5	101.82
			5	101.82
10/03/2025	12:18:57.456	50		101.78
			50	101.78
			50	101.78
10/03/2025	12:18:51.793	50		101.84
			50	101.84
			50	101.84
10/03/2025	12:18:50.594	10		101.78
			10	101.78
			10	101.78
10/03/2025	12:18:39.980	200		101.90
			20	101.90
			180	101.90
			200	101.90
10/03/2025	12:18:34.073	15		101.90
			15	101.90
			15	101.90
10/03/2025	12:18:26.827	2		101.78
			2	101.78
			2	101.78
10/03/2025	12:18:16.443	10		101.84
			10	101.84
			10	101.84
10/03/2025	12:18:15.783	100		101.76
			100	101.76
			100	101.76
10/03/2025	12:18:07.267	35		101.76
			25	101.76
			10	101.76
			35	101.76
10/03/2025	12:18:01.950	500		101.86
			500	101.86
			500	101.86
10/03/2025	12:18:01.637	1		101.86
			1	101.86
			1	101.86
10/03/2025	12:17:57.234	50		101.88
			50	101.88
			50	101.88
10/03/2025	12:17:52.374	100		101.82
			100	101.82
			100	101.82
10/03/2025	12:17:52.176	1		101.90
			1	101.90
			1	101.90
10/03/2025	12:17:45.688	2		101.92
			2	101.92
			2	101.92
10/03/2025	12:17:41.179	14		101.84
			14	101.84
			14	101.84
10/03/2025	12:17:30.614	1		101.92
			1	101.92
			1	101.92
10/03/2025	12:17:23.240	50		101.90
			50	101.90
			50	101.90
10/03/2025	12:17:22.752	50		101.90
			50	101.90
			50	101.90
10/03/2025	12:17:16.475	5		101.94
			5	101.94
			5	101.94
10/03/2025	12:17:12.703	7		101.92
			5	101.92
			2	101.92
			5	101.92
			2	101.92
10/03/2025	12:16:58.603	490		101.92
			490	101.92
			490	101.92
10/03/2025	12:16:58.470	500		101.92
			500	101.92
			500	101.92
10/03/2025	12:16:51.820	90		101.88
			90	101.88
			90	101.88
10/03/2025	12:16:49.103	29		101.94
			29	101.94
			29	101.94
10/03/2025	12:16:48.916	100		101.86
			100	101.86
			100	101.86
10/03/2025	12:16:39.089	8		101.92
			8	101.92
			8	101.92
10/03/2025	12:16:37.457	29		101.94
			29	101.94
			29	101.94
10/03/2025	12:16:34.916	1		101.94
			1	101.94
			1	101.94
10/03/2025	12:15:56.535	7		101.84
			7	101.84
			7	101.84
10/03/2025	12:15:15.599	5		101.82
			5	101.82
			5	101.82
10/03/2025	12:15:08.613	10		101.80
			10	101.80
			10	101.80
10/03/2025	12:14:44.561	1		101.90
			1	101.90
			1	101.90
10/03/2025	12:14:42.954	30		101.88
			30	101.88
			30	101.88
10/03/2025	12:14:37.371	200		101.88
			200	101.88
			200	101.88
10/03/2025	12:14:30.198	1		101.88
			1	101.88
			1	101.88
10/03/2025	12:14:29.399	2		101.86
			2	101.86
			2	101.86
10/03/2025	12:14:16.898	50		101.92
			50	101.92
			50	101.92
10/03/2025	12:14:13.641	1		101.78
			1	101.78
			1	101.78
10/03/2025	12:14:01.321	1		101.72
			1	101.72
			1	101.72
10/03/2025	12:13:45.594	78		101.86
			78	101.86
			78	101.86
10/03/2025	12:13:39.214	6		101.90
			6	101.90
			6	101.90
10/03/2025	12:13:32.762	12		101.88
			12	101.88
			12	101.88
10/03/2025	12:13:31.617	30		101.88
			30	101.88
			30	101.88
10/03/2025	12:13:21.678	18		101.86
			18	101.86
			18	101.86
10/03/2025	12:13:07.739	10		101.96
			10	101.96
			10	101.96
10/03/2025	12:13:00.321	1		101.98
			1	101.98
			1	101.98
10/03/2025	12:12:55.782	50		101.96
			50	101.96
			50	101.96
10/03/2025	12:12:44.731	10		101.96
			10	101.96
			10	101.96
10/03/2025	12:12:44.658	500		101.96
			500	101.96
			500	101.96
10/03/2025	12:12:39.768	2		101.96
			2	101.96
			2	101.96
10/03/2025	12:12:37.621	200		101.96
			200	101.96
			200	101.96
10/03/2025	12:12:36.668	1		101.96
			1	101.96
			1	101.96
10/03/2025	12:12:30.202	55		101.96
			55	101.96
			55	101.96
10/03/2025	12:12:26.878	35		102.02
			35	102.02
			35	102.02
10/03/2025	12:12:11.085	150		101.90
			150	101.90
			150	101.90
10/03/2025	12:12:08.744	500		102.10
			72	102.10
			395	102.10
			33	102.10
			500	102.10
10/03/2025	12:12:01.092	500		102.00
			500	102.00
			500	102.00
10/03/2025	12:12:00.854	187		102.00
			187	102.00
			187	102.00
10/03/2025	12:11:41.946	18		102.02
			18	102.02
			18	102.02
10/03/2025	12:11:39.506	30		102.00
			30	102.00
			30	102.00
10/03/2025	12:11:39.174	515		102.00
			460	102.00
			500	102.00
			55	102.00
			15	102.00
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

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: 1 122.00
Ask: 1 123.00
Volume: 66 467
+1.17%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 12:32:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice