Tradegate Exchange

Nvidia Corp.

8407

5348

104.38

Date	Time	Volume	Order Volume	Price
04/03/2025	14:18:55.303	20		104.38
			20	104.38
			20	104.38
04/03/2025	14:18:50.265	25		104.40
			25	104.40
			25	104.40
04/03/2025	14:18:46.089	12		104.40
			12	104.40
			12	104.40
04/03/2025	14:18:40.537	20		104.42
			19	104.42
			1	104.42
			20	104.42
04/03/2025	14:18:32.205	90		104.38
			90	104.38
			90	104.38
04/03/2025	14:18:31.687	100		104.40
			100	104.40
			100	104.40
04/03/2025	14:18:31.113	12		104.44
			12	104.44
			12	104.44
04/03/2025	14:18:28.832	100		104.40
			100	104.40
			100	104.40
04/03/2025	14:18:25.448	200		104.40
			200	104.40
			200	104.40
04/03/2025	14:18:19.738	1		104.40
			1	104.40
			1	104.40
04/03/2025	14:18:09.141	3		104.46
			3	104.46
			3	104.46
04/03/2025	14:18:09.004	116		104.34
			100	104.34
			1	104.34
			16	104.34
			115	104.34
04/03/2025	14:18:00.938	500		104.40
			500	104.40
			500	104.40
04/03/2025	14:17:59.319	200		104.38
			200	104.38
			200	104.38
04/03/2025	14:17:59.178	4		104.44
			4	104.44
			4	104.44
04/03/2025	14:17:57.440	160		104.42
			160	104.42
			160	104.42
04/03/2025	14:17:56.392	20		104.44
			20	104.44
			20	104.44
04/03/2025	14:17:52.751	30		104.40
			30	104.40
			30	104.40
04/03/2025	14:17:50.593	19		104.48
			19	104.48
			19	104.48
04/03/2025	14:17:48.697	5		104.44
			5	104.44
			5	104.44
04/03/2025	14:17:38.861	50		104.40
			46	104.40
			50	104.40
			4	104.40
04/03/2025	14:17:36.919	1		104.46
			1	104.46
			1	104.46
04/03/2025	14:17:34.913	200		104.40
			200	104.40
			200	104.40
04/03/2025	14:17:34.825	150		104.40
			150	104.40
			150	104.40
04/03/2025	14:17:27.787	450		104.40
			450	104.40
			431	104.40
			19	104.40
04/03/2025	14:17:27.651	10		104.46
			10	104.46
			10	104.46
04/03/2025	14:17:25.673	100		104.48
			100	104.48
			100	104.48
04/03/2025	14:17:20.969	240		104.54
			240	104.54
			240	104.54
04/03/2025	14:17:19.702	25		104.52
			25	104.52
			25	104.52
04/03/2025	14:17:19.554	47		104.52
			47	104.52
			47	104.52
04/03/2025	14:17:16.760	50		104.44
			50	104.44
			50	104.44
04/03/2025	14:17:14.372	1		104.46
			1	104.46
			1	104.46
04/03/2025	14:17:01.955	300		104.52
			300	104.52
			300	104.52
04/03/2025	14:16:58.453	30		104.50
			30	104.50
			30	104.50
04/03/2025	14:16:58.185	60		104.50
			60	104.50
			60	104.50
04/03/2025	14:16:54.932	70		104.52
			70	104.52
			70	104.52
04/03/2025	14:16:53.373	30		104.50
			30	104.50
			30	104.50
04/03/2025	14:16:53.092	5		104.54
			5	104.54
			5	104.54
04/03/2025	14:16:48.747	50		104.50
			50	104.50
			50	104.50
04/03/2025	14:16:45.331	5		104.52
			5	104.52
			5	104.52
04/03/2025	14:16:45.151	100		104.52
			100	104.52
			100	104.52
04/03/2025	14:16:42.642	1 491		104.50
			11	104.50
			1 491	104.50
			1 000	104.50
			480	104.50
04/03/2025	14:16:31.123	100		104.44
			100	104.44
			100	104.44
04/03/2025	14:16:30.877	20		104.44
			20	104.44
			20	104.44
04/03/2025	14:16:30.005	7		104.44
			7	104.44
			7	104.44
04/03/2025	14:16:27.040	142		104.40
			13	104.40
			142	104.40
			129	104.40
04/03/2025	14:16:26.218	500		104.40
			500	104.40
			150	104.40
			350	104.40
04/03/2025	14:16:25.950	521		104.40
			500	104.40
			500	104.40
			21	104.40
			15	104.40
			6	104.40
04/03/2025	14:16:16.960	500		104.42
			500	104.42
			500	104.42
04/03/2025	14:16:12.431	100		104.38
			100	104.38
			100	104.38
04/03/2025	14:16:10.852	100		104.36
			100	104.36
			100	104.36
04/03/2025	14:16:01.261	1		104.32
			1	104.32
			1	104.32
04/03/2025	14:16:00.901	28		104.36
			28	104.36
			28	104.36
04/03/2025	14:15:55.009	90		104.40
			90	104.40
			90	104.40
04/03/2025	14:15:51.656	170		104.44
			170	104.44
			170	104.44
04/03/2025	14:15:49.006	67		104.48
			67	104.48
			67	104.48
04/03/2025	14:15:47.368	26		104.46
			26	104.46
			26	104.46
04/03/2025	14:15:45.502	77		104.44
			1	104.44
			77	104.44
			76	104.44
04/03/2025	14:15:43.376	500		104.44
			500	104.44
			500	104.44
04/03/2025	14:15:40.010	500		104.48
			500	104.48
			500	104.48
04/03/2025	14:15:38.804	10		104.44
			10	104.44
			10	104.44
04/03/2025	14:15:36.251	25		104.48
			25	104.48
			25	104.48
04/03/2025	14:15:27.994	5		104.40
			5	104.40
			5	104.40
04/03/2025	14:15:26.899	5		104.42
			5	104.42
			5	104.42
04/03/2025	14:15:25.633	124		104.30
			124	104.30
			124	104.30
04/03/2025	14:15:20.893	1		104.38
			1	104.38
			1	104.38
04/03/2025	14:15:19.683	2		104.28
			2	104.28
			2	104.28
04/03/2025	14:15:15.956	50		104.30
			50	104.30
			50	104.30
04/03/2025	14:15:15.816	65		104.26
			65	104.26
			65	104.26
04/03/2025	14:15:14.188	100		104.32
			100	104.32
			100	104.32
04/03/2025	14:15:09.929	189		104.30
			30	104.30
			89	104.30
			100	104.30
			3	104.30
			156	104.30
04/03/2025	14:15:02.092	744		104.30
			70	104.30
			500	104.30
			40	104.30
			50	104.30
			744	104.30
			62	104.30
			9	104.30
			11	104.30
			2	104.30
04/03/2025	14:15:01.250	589		104.24
			89	104.24
			589	104.24
			500	104.24
04/03/2025	14:14:53.809	500		104.34
			500	104.34
			500	104.34
04/03/2025	14:14:52.466	21		104.42
			21	104.42
			21	104.42
04/03/2025	14:14:50.982	2		104.34
			2	104.34
			2	104.34
04/03/2025	14:14:50.539	196		104.34
			6	104.34
			29	104.34
			66	104.34
			196	104.34
			45	104.34
			50	104.34
04/03/2025	14:14:45.633	103		104.36
			86	104.36
			103	104.36
			17	104.36
04/03/2025	14:14:45.487	30		104.40
			14	104.40
			30	104.40
			16	104.40
04/03/2025	14:14:41.851	10		104.44
			10	104.44
			10	104.44
04/03/2025	14:14:39.388	100		104.46
			100	104.46
			100	104.46
04/03/2025	14:14:37.864	30		104.50
			30	104.50
			30	104.50
04/03/2025	14:14:36.745	350		104.46
			350	104.46
			350	104.46
04/03/2025	14:14:36.040	3		104.46
			3	104.46
			3	104.46
04/03/2025	14:14:24.209	1		104.50
			1	104.50
			1	104.50
04/03/2025	14:14:23.033	80		104.44
			80	104.44
			80	104.44
04/03/2025	14:14:21.161	20		104.50
			20	104.50
			20	104.50
04/03/2025	14:14:19.186	3		104.50
			3	104.50
			3	104.50
04/03/2025	14:14:18.468	34		104.42
			34	104.42
			34	104.42
04/03/2025	14:14:18.372	30		104.42
			30	104.42
			30	104.42
04/03/2025	14:14:10.721	1		104.52
			1	104.52
			1	104.52
04/03/2025	14:14:08.495	10		104.54
			10	104.54
			10	104.54
04/03/2025	14:14:03.667	1		104.56
			1	104.56
			1	104.56
04/03/2025	14:14:03.076	100		104.64
			100	104.64
			100	104.64
04/03/2025	14:13:55.673	500		104.56
			500	104.56
			500	104.56
04/03/2025	14:13:51.866	50		104.54
			50	104.54
			50	104.54
04/03/2025	14:13:47.200	250		104.54
			250	104.54
			250	104.54
04/03/2025	14:13:43.463	21		104.54
			21	104.54
			21	104.54
04/03/2025	14:13:42.219	100		104.52
			100	104.52
			100	104.52
04/03/2025	14:13:41.088	90		104.50
			90	104.50
			90	104.50
04/03/2025	14:13:36.585	298		104.50
			10	104.50
			298	104.50
			288	104.50
04/03/2025	14:13:32.633	490		104.50
			2	104.50
			35	104.50
			490	104.50
			453	104.50
04/03/2025	14:13:30.249	500		104.50
			500	104.50
			460	104.50
			40	104.50
04/03/2025	14:13:10.983	500		104.50
			500	104.50
			500	104.50
04/03/2025	14:13:10.881	500		104.50
			500	104.50
			500	104.50
04/03/2025	14:13:04.260	25		104.52
			25	104.52
			25	104.52
04/03/2025	14:13:03.310	50		104.52
			50	104.52
			50	104.52
04/03/2025	14:12:58.207	25		104.52
			25	104.52
			25	104.52
04/03/2025	14:12:57.230	20		104.54
			20	104.54
			20	104.54
04/03/2025	14:12:55.591	6		104.54
			6	104.54
			6	104.54
04/03/2025	14:12:55.168	9		104.62
			9	104.62
			9	104.62
04/03/2025	14:12:54.127	6		104.54
			6	104.54
			6	104.54
04/03/2025	14:12:53.230	10		104.64
			10	104.64
			10	104.64
04/03/2025	14:12:39.577	82		104.72
			82	104.72
			82	104.72
04/03/2025	14:12:30.828	50		104.76
			50	104.76
			50	104.76
04/03/2025	14:12:28.921	100		104.82
			100	104.82
			100	104.82
04/03/2025	14:12:24.319	50		104.88
			50	104.88
			50	104.88
04/03/2025	14:12:19.841	500		104.84
			500	104.84
			500	104.84
04/03/2025	14:12:15.166	45		104.82
			45	104.82
			45	104.82
04/03/2025	14:12:14.981	3		104.90
			3	104.90
			3	104.90
04/03/2025	14:12:09.107	150		104.82
			150	104.82
			150	104.82
04/03/2025	14:12:08.214	30		104.90
			30	104.90
			30	104.90
04/03/2025	14:12:01.808	200		104.76
			200	104.76
			200	104.76
04/03/2025	14:12:00.136	500		104.76
			500	104.76
			500	104.76
04/03/2025	14:11:59.633	10		104.86
			10	104.86
			10	104.86
04/03/2025	14:11:54.619	15		104.88
			15	104.88
			15	104.88
04/03/2025	14:11:53.306	20		104.80
			20	104.80
			20	104.80
04/03/2025	14:11:47.181	100		104.78
			100	104.78
			100	104.78
04/03/2025	14:11:45.157	46		104.80
			46	104.80
			46	104.80
04/03/2025	14:11:43.066	80		104.78
			80	104.78
			80	104.78
04/03/2025	14:11:40.174	50		104.74
			50	104.74
			50	104.74
04/03/2025	14:11:33.599	50		104.78
			50	104.78
			50	104.78
04/03/2025	14:11:32.777	1		104.78
			1	104.78
			1	104.78
04/03/2025	14:11:30.925	20		104.80
			20	104.80
			20	104.80
04/03/2025	14:11:26.797	1		104.74
			1	104.74
			1	104.74
04/03/2025	14:11:25.429	18		104.66
			18	104.66
			18	104.66
04/03/2025	14:11:24.475	40		104.76
			40	104.76
			40	104.76
04/03/2025	14:11:21.971	5		104.76
			5	104.76
			5	104.76
04/03/2025	14:11:17.823	1		104.72
			1	104.72
			1	104.72
04/03/2025	14:11:14.502	2		104.64
			2	104.64
			2	104.64
04/03/2025	14:11:10.002	3		104.68
			3	104.68
			3	104.68
04/03/2025	14:11:03.787	3		104.70
			3	104.70
			3	104.70
04/03/2025	14:11:03.115	10		104.72
			10	104.72
			10	104.72
04/03/2025	14:10:55.334	21		104.70
			21	104.70
			21	104.70
04/03/2025	14:10:47.717	3		104.76
			3	104.76
			3	104.76
04/03/2025	14:10:40.582	48		104.70
			48	104.70
			48	104.70
04/03/2025	14:10:39.512	5		104.78
			5	104.78
			5	104.78
04/03/2025	14:10:38.193	100		104.72
			100	104.72
			100	104.72
04/03/2025	14:10:37.436	250		104.76
			250	104.76
			250	104.76
04/03/2025	14:10:37.276	50		104.70
			50	104.70
			50	104.70
04/03/2025	14:10:34.616	110		104.70
			110	104.70
			110	104.70
04/03/2025	14:10:29.681	10		104.66
			10	104.66
			10	104.66
04/03/2025	14:10:22.115	10		104.64
			10	104.64
			10	104.64
04/03/2025	14:10:21.263	5		104.62
			5	104.62
			5	104.62
04/03/2025	14:10:21.183	96		104.62
			96	104.62
			96	104.62
04/03/2025	14:10:15.013	5		104.76
			5	104.76
			5	104.76
04/03/2025	14:10:09.280	39		104.62
			39	104.62
			15	104.62
			24	104.62
04/03/2025	14:10:08.018	501		104.62
			1	104.62
			500	104.62
			501	104.62
04/03/2025	14:10:04.842	100		104.62
			100	104.62
			100	104.62
04/03/2025	14:10:03.640	2		104.70
			2	104.70
			2	104.70
04/03/2025	14:10:00.278	383		104.70
			383	104.70
			383	104.70
04/03/2025	14:09:57.232	5		104.72
			5	104.72
			5	104.72
04/03/2025	14:09:56.652	377		104.66
			77	104.66
			377	104.66
			300	104.66
04/03/2025	14:09:56.357	510		104.66
			4	104.66
			30	104.66
			10	104.66
			500	104.66
			476	104.66
04/03/2025	14:09:33.099	500		104.74
			500	104.74
			500	104.74
04/03/2025	14:09:32.463	1		104.80
			1	104.80
			1	104.80
04/03/2025	14:09:26.047	176		104.66
			9	104.66
			25	104.66
			142	104.66
			176	104.66
04/03/2025	14:09:15.961	435		104.68
			435	104.68
			435	104.68
04/03/2025	14:09:14.784	50		104.72
			50	104.72
			50	104.72
04/03/2025	14:09:09.804	10		104.72
			10	104.72
			10	104.72
04/03/2025	14:09:07.632	10		104.72
			10	104.72
			10	104.72
04/03/2025	14:09:00.496	100		104.72
			100	104.72
			100	104.72
04/03/2025	14:08:53.179	10		104.70
			10	104.70
			10	104.70
04/03/2025	14:08:52.064	10		104.70
			10	104.70
			10	104.70
04/03/2025	14:08:48.777	20		104.76
			20	104.76
			20	104.76
04/03/2025	14:08:48.152	3		104.70
			3	104.70
			3	104.70
04/03/2025	14:08:47.080	1		104.76
			1	104.76
			1	104.76
04/03/2025	14:08:46.100	150		104.68
			150	104.68
			150	104.68
04/03/2025	14:08:45.509	10		104.70
			10	104.70
			10	104.70
04/03/2025	14:08:44.987	13		104.68
			13	104.68
			13	104.68
04/03/2025	14:08:42.187	75		104.72
			75	104.72
			75	104.72
04/03/2025	14:08:42.037	2		104.74
			2	104.74
			2	104.74
04/03/2025	14:08:32.326	50		104.68
			50	104.68
			50	104.68
04/03/2025	14:08:23.952	10		104.64
			10	104.64
			10	104.64
04/03/2025	14:08:19.599	4		104.72
			4	104.72
			4	104.72
04/03/2025	14:08:14.214	15		104.74
			15	104.74
			15	104.74
04/03/2025	14:08:06.029	50		104.80
			50	104.80
			20	104.80
			30	104.80
04/03/2025	14:08:02.269	9		104.80
			9	104.80
			9	104.80
04/03/2025	14:07:59.753	10		104.80
			10	104.80
			10	104.80
04/03/2025	14:07:58.356	2		104.88
			2	104.88
			2	104.88
04/03/2025	14:07:57.047	1		104.82
			1	104.82
			1	104.82
04/03/2025	14:07:55.838	13		104.82
			13	104.82
			13	104.82
04/03/2025	14:07:46.084	100		104.96
			100	104.96
			100	104.96
04/03/2025	14:07:44.552	40		104.90
			32	104.90
			8	104.90
			40	104.90
04/03/2025	14:07:30.241	500		105.02
			80	105.02
			500	105.02
			420	105.02
04/03/2025	14:07:25.779	60		105.04
			60	105.04
			60	105.04
04/03/2025	14:07:18.832	10		105.00
			10	105.00
			10	105.00
04/03/2025	14:07:17.112	54		105.00
			50	105.00
			2	105.00
			2	105.00
			54	105.00
04/03/2025	14:07:15.996	5		105.02
			5	105.02
			5	105.02
04/03/2025	14:07:12.919	30		105.08
			30	105.08
			30	105.08
04/03/2025	14:07:07.090	1		105.08
			1	105.08
			1	105.08
04/03/2025	14:07:06.799	7		105.10
			7	105.10
			7	105.10
04/03/2025	14:07:03.345	1		105.02
			1	105.02
			1	105.02
04/03/2025	14:07:02.265	30		105.16
			30	105.16
			30	105.16
04/03/2025	14:06:58.202	3		105.16
			3	105.16
			3	105.16
04/03/2025	14:06:53.388	50		105.14
			50	105.14
			50	105.14
04/03/2025	14:06:50.481	25		105.14
			25	105.14
			25	105.14
04/03/2025	14:06:46.115	100		105.02
			100	105.02
			100	105.02
04/03/2025	14:06:42.391	200		105.02
			200	105.02
			200	105.02
04/03/2025	14:06:41.716	7		104.98
			7	104.98
			7	104.98
04/03/2025	14:06:41.533	280		105.00
			140	105.00
			101	105.00
			39	105.00
			280	105.00
04/03/2025	14:06:30.732	25		104.94
			25	104.94
			25	104.94
04/03/2025	14:06:23.022	5		104.86
			5	104.86
			5	104.86
04/03/2025	14:06:21.712	195		104.96
			195	104.96
			195	104.96
04/03/2025	14:06:20.517	1		104.94
			1	104.94
			1	104.94
04/03/2025	14:06:17.201	100		104.86
			100	104.86
			100	104.86
04/03/2025	14:06:12.254	50		104.78
			50	104.78
			50	104.78
04/03/2025	14:06:04.493	15		104.78
			15	104.78
			15	104.78
04/03/2025	14:06:04.351	86		104.86
			86	104.86
			86	104.86
04/03/2025	14:06:02.372	20		104.86
			20	104.86
			20	104.86
04/03/2025	14:05:59.318	30		104.70
			13	104.70
			30	104.70
			17	104.70
04/03/2025	14:05:53.828	700		104.70
			20	104.70
			700	104.70
			680	104.70
04/03/2025	14:05:47.971	235		104.70
			200	104.70
			235	104.70
			35	104.70
04/03/2025	14:05:42.825	40		104.70
			40	104.70
			40	104.70
04/03/2025	14:05:41.093	100		104.68
			100	104.68
			100	104.68
04/03/2025	14:05:39.620	2		104.68
			2	104.68
			2	104.68
04/03/2025	14:05:39.422	50		104.74
			50	104.74
			50	104.74
04/03/2025	14:05:33.539	15		104.74
			15	104.74
			15	104.74
04/03/2025	14:05:31.437	2		104.74
			2	104.74
			2	104.74
04/03/2025	14:05:30.460	100		104.70
			100	104.70
			100	104.70
04/03/2025	14:05:27.115	150		104.70
			150	104.70
			150	104.70
04/03/2025	14:05:23.791	2		104.80
			2	104.80
			2	104.80
04/03/2025	14:05:22.584	10		104.72
			10	104.72
			10	104.72
04/03/2025	14:05:20.233	48		104.82
			48	104.82
			48	104.82
04/03/2025	14:05:16.526	50		104.78
			50	104.78
			50	104.78
04/03/2025	14:05:14.179	20		104.68
			20	104.68
			20	104.68
04/03/2025	14:05:10.296	100		104.70
			100	104.70
			100	104.70
04/03/2025	14:05:10.041	199		104.68
			199	104.68
			199	104.68
04/03/2025	14:05:07.099	250		104.74
			250	104.74
			250	104.74
04/03/2025	14:05:05.518	232		104.44
			52	104.44
			80	104.44
			100	104.44
			232	104.44
04/03/2025	14:05:05.340	476		104.44
			476	104.44
			476	104.44
04/03/2025	14:05:05.179	1 176		104.44
			224	104.44
			500	104.44
			400	104.44
			15	104.44
			261	104.44
			952	104.44
04/03/2025	14:04:56.110	510		104.44
			10	104.44
			500	104.44
			510	104.44
04/03/2025	14:04:55.892	500		104.44
			5	104.44
			17	104.44
			288	104.44
			100	104.44
			500	104.44
			25	104.44
			60	104.44
			5	104.44
04/03/2025	14:04:55.653	389		104.50
			12	104.50
			7	104.50
			300	104.50
			11	104.50
			4	104.50
			5	104.50
			40	104.50
			10	104.50
			389	104.50
04/03/2025	14:04:53.375	10		104.56
			10	104.56
			10	104.56
04/03/2025	14:04:53.020	10		104.56
			10	104.56
			10	104.56
04/03/2025	14:04:50.034	200		104.52
			200	104.52
			200	104.52
04/03/2025	14:04:49.933	36		104.52
			36	104.52
			36	104.52
04/03/2025	14:04:47.374	10		104.62
			10	104.62
			10	104.62
04/03/2025	14:04:44.954	2		104.72
			2	104.72
			2	104.72
04/03/2025	14:04:43.528	15		104.64
			15	104.64
			15	104.64
04/03/2025	14:04:40.867	50		104.68
			50	104.68
			50	104.68
04/03/2025	14:04:37.857	10		104.74
			10	104.74
			10	104.74
04/03/2025	14:04:37.431	3		104.72
			3	104.72
			3	104.72
04/03/2025	14:04:35.193	31		104.76
			31	104.76
			31	104.76
04/03/2025	14:04:34.480	15		104.84
			15	104.84
			15	104.84
04/03/2025	14:04:32.410	2		104.86
			2	104.86
			2	104.86
04/03/2025	14:04:28.833	8		104.80
			8	104.80
			8	104.80
04/03/2025	14:04:28.602	20		104.88
			20	104.88
			20	104.88
04/03/2025	14:04:22.933	10		104.92
			10	104.92
			10	104.92
04/03/2025	14:04:15.428	15		104.92
			15	104.92
			15	104.92
04/03/2025	14:04:11.278	401		104.84
			401	104.84
			401	104.84
04/03/2025	14:04:08.644	8		104.92
			8	104.92
			8	104.92
04/03/2025	14:04:03.345	16		104.80
			16	104.80
			16	104.80
04/03/2025	14:03:51.900	15		104.90
			15	104.90
			15	104.90
04/03/2025	14:03:47.329	120		104.80
			120	104.80
			120	104.80
04/03/2025	14:03:44.177	190		104.92
			190	104.92
			190	104.92
04/03/2025	14:03:38.268	100		105.00
			100	105.00
			100	105.00
04/03/2025	14:03:37.192	120		105.00
			120	105.00
			101	105.00
			19	105.00
04/03/2025	14:03:28.846	25		105.02
			25	105.02
			25	105.02
04/03/2025	14:03:24.630	7		104.96
			7	104.96
			7	104.96
04/03/2025	14:03:19.137	475		105.00
			175	105.00
			475	105.00
			300	105.00
04/03/2025	14:03:18.855	504		105.00
			500	105.00
			504	105.00
			4	105.00
04/03/2025	14:03:16.742	500		105.00
			60	105.00
			100	105.00
			90	105.00
			15	105.00
			39	105.00
			196	105.00
			500	105.00
04/03/2025	14:03:15.311	12		104.90
			12	104.90
			12	104.90
04/03/2025	14:03:14.106	20		104.98
			20	104.98
			20	104.98
04/03/2025	14:03:13.961	24		104.90
			24	104.90
			24	104.90
04/03/2025	14:03:13.757	50		104.90
			50	104.90
			50	104.90
04/03/2025	14:03:12.947	9		104.82
			9	104.82
			9	104.82
04/03/2025	14:03:06.018	500		104.80
			500	104.80
			500	104.80
04/03/2025	14:03:04.983	15		104.78
			15	104.78
			15	104.78
04/03/2025	14:03:04.021	40		104.74
			40	104.74
			40	104.74
04/03/2025	14:03:03.614	400		104.78
			400	104.78
			400	104.78
04/03/2025	14:03:01.757	100		104.76
			100	104.76
			100	104.76
04/03/2025	14:02:58.918	30		104.74
			30	104.74
			30	104.74
04/03/2025	14:02:54.359	18		104.74
			18	104.74
			18	104.74
04/03/2025	14:02:52.673	15		104.78
			15	104.78
			15	104.78
04/03/2025	14:02:52.430	14		104.78
			14	104.78
			14	104.78
04/03/2025	14:02:51.700	8		104.78
			8	104.78
			8	104.78
04/03/2025	14:02:47.651	150		104.74
			150	104.74
			150	104.74
04/03/2025	14:02:46.141	9		104.78
			9	104.78
			9	104.78
04/03/2025	14:02:44.674	25		104.76
			25	104.76
			25	104.76
04/03/2025	14:02:44.342	25		104.78
			25	104.78
			25	104.78
04/03/2025	14:02:39.773	3		104.78
			3	104.78
			3	104.78
04/03/2025	14:02:39.650	14		104.78
			14	104.78
			14	104.78
04/03/2025	14:02:35.957	400		104.72
			400	104.72
			400	104.72
04/03/2025	14:02:31.902	500		104.72
			500	104.72
			500	104.72
04/03/2025	14:02:31.463	3		104.72
			3	104.72
			3	104.72
04/03/2025	14:02:30.690	1		104.78
			1	104.78
			1	104.78
04/03/2025	14:02:28.889	60		104.72
			60	104.72
			60	104.72
04/03/2025	14:02:28.599	110		104.72
			110	104.72
			110	104.72
04/03/2025	14:02:28.284	250		104.80
			250	104.80
			250	104.80
04/03/2025	14:02:28.029	2		104.72
			2	104.72
			2	104.72
04/03/2025	14:02:27.233	40		104.72
			40	104.72
			40	104.72
04/03/2025	14:02:24.889	10		104.78
			10	104.78
			10	104.78
04/03/2025	14:02:22.862	1		104.76
			1	104.76
			1	104.76

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: 1 114.00
Ask: 1 114.00
Volume: 151 939
-5.55%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 14:19:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice