Tradegate Exchange

Nvidia Corp.

7698

6230

104.82

Date	Time	Volume	Order Volume	Price
12/03/2025	16:29:31.197	100		104.82
			100	104.82
			100	104.82
12/03/2025	16:29:27.980	7		104.86
			6	104.86
			6	104.86
			1	104.86
			1	104.86
12/03/2025	16:29:16.363	999		104.68
			999	104.68
			999	104.68
12/03/2025	16:29:15.062	10		104.62
			10	104.62
			10	104.62
12/03/2025	16:29:13.201	2		104.58
			2	104.58
			2	104.58
12/03/2025	16:29:08.795	200		104.76
			200	104.76
			200	104.76
12/03/2025	16:29:08.651	47		104.70
			47	104.70
			47	104.70
12/03/2025	16:29:06.418	30		104.68
			30	104.68
			30	104.68
12/03/2025	16:29:03.376	50		104.78
			50	104.78
			50	104.78
12/03/2025	16:28:57.980	10		104.92
			10	104.92
			10	104.92
12/03/2025	16:28:56.946	10		104.98
			10	104.98
			10	104.98
12/03/2025	16:28:47.527	1		105.00
			1	105.00
			1	105.00
12/03/2025	16:28:45.596	50		104.96
			50	104.96
			50	104.96
12/03/2025	16:28:45.374	14		104.96
			14	104.96
			14	104.96
12/03/2025	16:28:33.243	666		105.04
			666	105.04
			666	105.04
12/03/2025	16:28:26.902	28		104.96
			28	104.96
			28	104.96
12/03/2025	16:28:17.679	119		104.92
			119	104.92
			119	104.92
12/03/2025	16:28:16.573	60		104.92
			60	104.92
			60	104.92
12/03/2025	16:28:14.729	5		104.92
			5	104.92
			5	104.92
12/03/2025	16:28:10.607	250		104.88
			250	104.88
			250	104.88
12/03/2025	16:28:08.385	50		104.90
			50	104.90
			50	104.90
12/03/2025	16:27:53.518	100		105.02
			100	105.02
			100	105.02
12/03/2025	16:27:50.144	3		105.00
			3	105.00
			3	105.00
12/03/2025	16:27:39.572	30		105.04
			30	105.04
			30	105.04
12/03/2025	16:27:39.389	98		104.98
			98	104.98
			98	104.98
12/03/2025	16:27:32.113	10		104.92
			10	104.92
			10	104.92
12/03/2025	16:27:26.476	9		104.96
			9	104.96
			9	104.96
12/03/2025	16:27:18.177	5		104.86
			5	104.86
			5	104.86
12/03/2025	16:27:16.119	1		104.88
			1	104.88
			1	104.88
12/03/2025	16:27:15.722	250		104.82
			250	104.82
			250	104.82
12/03/2025	16:27:10.650	5		104.80
			5	104.80
			5	104.80
12/03/2025	16:27:03.700	10		104.80
			10	104.80
			10	104.80
12/03/2025	16:26:52.875	200		104.80
			200	104.80
			200	104.80
12/03/2025	16:26:46.961	3		104.80
			3	104.80
			3	104.80
12/03/2025	16:26:39.578	2		104.86
			2	104.86
			2	104.86
12/03/2025	16:26:39.446	10		104.88
			10	104.88
			10	104.88
12/03/2025	16:26:00.239	10		104.74
			10	104.74
			10	104.74
12/03/2025	16:25:52.758	100		104.60
			100	104.60
			100	104.60
12/03/2025	16:25:27.359	10		104.68
			10	104.68
			10	104.68
12/03/2025	16:25:20.060	37		104.74
			37	104.74
			37	104.74
12/03/2025	16:25:04.090	7		104.64
			7	104.64
			7	104.64
12/03/2025	16:24:40.683	200		104.68
			200	104.68
			200	104.68
12/03/2025	16:24:40.417	4		104.60
			4	104.60
			4	104.60
12/03/2025	16:24:32.548	29		104.74
			29	104.74
			29	104.74
12/03/2025	16:24:30.651	3		104.82
			3	104.82
			3	104.82
12/03/2025	16:24:28.773	10		104.80
			10	104.80
			10	104.80
12/03/2025	16:24:26.787	20		104.84
			20	104.84
			20	104.84
12/03/2025	16:24:12.161	10		104.82
			10	104.82
			10	104.82
12/03/2025	16:24:10.284	180		104.80
			180	104.80
			180	104.80
12/03/2025	16:24:06.480	1		104.76
			1	104.76
			1	104.76
12/03/2025	16:23:57.333	100		104.68
			100	104.68
			100	104.68
12/03/2025	16:23:57.141	5		104.74
			5	104.74
			5	104.74
12/03/2025	16:23:50.192	20		104.76
			20	104.76
			20	104.76
12/03/2025	16:23:30.539	1		104.74
			1	104.74
			1	104.74
12/03/2025	16:23:30.439	3		104.76
			3	104.76
			3	104.76
12/03/2025	16:23:29.796	12		104.70
			12	104.70
			12	104.70
12/03/2025	16:23:28.368	100		104.70
			100	104.70
			100	104.70
12/03/2025	16:23:26.861	30		104.70
			30	104.70
			30	104.70
12/03/2025	16:23:26.061	12		104.68
			12	104.68
			12	104.68
12/03/2025	16:23:21.242	70		104.66
			70	104.66
			70	104.66
12/03/2025	16:23:14.634	1		104.60
			1	104.60
			1	104.60
12/03/2025	16:22:48.317	47		104.46
			47	104.46
			47	104.46
12/03/2025	16:22:44.258	1		104.48
			1	104.48
			1	104.48
12/03/2025	16:22:43.939	15		104.50
			15	104.50
			15	104.50
12/03/2025	16:22:35.796	10		104.56
			10	104.56
			10	104.56
12/03/2025	16:22:29.381	7		104.54
			7	104.54
			7	104.54
12/03/2025	16:22:25.670	25		104.56
			25	104.56
			25	104.56
12/03/2025	16:22:24.654	10		104.56
			10	104.56
			10	104.56
12/03/2025	16:22:14.172	50		104.56
			50	104.56
			50	104.56
12/03/2025	16:22:12.074	2		104.48
			2	104.48
			2	104.48
12/03/2025	16:22:10.722	95		104.50
			95	104.50
			95	104.50
12/03/2025	16:22:00.462	3		104.40
			3	104.40
			3	104.40
12/03/2025	16:21:51.026	4		104.52
			4	104.52
			4	104.52
12/03/2025	16:21:46.789	29		104.50
			29	104.50
			29	104.50
12/03/2025	16:21:44.555	2		104.56
			2	104.56
			2	104.56
12/03/2025	16:21:30.489	10		104.58
			10	104.58
			10	104.58
12/03/2025	16:21:24.612	300		104.56
			300	104.56
			300	104.56
12/03/2025	16:21:07.332	19		104.70
			19	104.70
			19	104.70
12/03/2025	16:21:04.821	5		104.78
			5	104.78
			5	104.78
12/03/2025	16:21:03.657	3		104.72
			3	104.72
			3	104.72
12/03/2025	16:21:02.824	5		104.76
			5	104.76
			5	104.76
12/03/2025	16:21:00.402	134		104.78
			134	104.78
			134	104.78
12/03/2025	16:20:55.227	40		104.74
			40	104.74
			40	104.74
12/03/2025	16:20:43.354	115		104.74
			115	104.74
			115	104.74
12/03/2025	16:20:37.688	10		104.78
			10	104.78
			10	104.78
12/03/2025	16:20:27.120	95		104.78
			95	104.78
			95	104.78
12/03/2025	16:20:22.067	85		104.78
			85	104.78
			85	104.78
12/03/2025	16:20:09.493	42		104.66
			42	104.66
			42	104.66
12/03/2025	16:20:08.584	20		104.66
			20	104.66
			20	104.66
12/03/2025	16:20:00.535	2		104.78
			2	104.78
			2	104.78
12/03/2025	16:19:59.620	4		104.76
			4	104.76
			4	104.76
12/03/2025	16:19:51.179	250		104.74
			250	104.74
			250	104.74
12/03/2025	16:19:49.703	14		104.72
			14	104.72
			14	104.72
12/03/2025	16:19:47.219	5		104.78
			5	104.78
			5	104.78
12/03/2025	16:19:46.947	45		104.78
			45	104.78
			45	104.78
12/03/2025	16:19:43.323	8		104.78
			8	104.78
			8	104.78
12/03/2025	16:19:35.516	2		104.74
			2	104.74
			2	104.74
12/03/2025	16:19:31.534	80		104.60
			80	104.60
			80	104.60
12/03/2025	16:19:20.517	2		104.66
			2	104.66
			2	104.66
12/03/2025	16:19:18.110	80		104.60
			80	104.60
			1	104.60
			79	104.60
12/03/2025	16:19:07.611	100		104.70
			100	104.70
			100	104.70
12/03/2025	16:19:05.023	19		104.78
			19	104.78
			19	104.78
12/03/2025	16:19:00.631	67		104.78
			67	104.78
			67	104.78
12/03/2025	16:18:40.358	1		104.74
			1	104.74
			1	104.74
12/03/2025	16:18:33.708	5		104.78
			5	104.78
			5	104.78
12/03/2025	16:18:27.831	30		104.76
			30	104.76
			30	104.76
12/03/2025	16:18:27.471	1		104.70
			1	104.70
			1	104.70
12/03/2025	16:18:12.600	746		104.48
			746	104.48
			746	104.48
12/03/2025	16:18:08.839	400		104.44
			25	104.44
			400	104.44
			375	104.44
12/03/2025	16:17:38.275	5		104.26
			5	104.26
			5	104.26
12/03/2025	16:17:36.517	50		104.24
			50	104.24
			50	104.24
12/03/2025	16:17:34.087	40		104.18
			40	104.18
			40	104.18
12/03/2025	16:17:30.813	10		104.18
			10	104.18
			10	104.18
12/03/2025	16:17:26.001	100		104.12
			100	104.12
			100	104.12
12/03/2025	16:17:16.530	140		104.08
			140	104.08
			140	104.08
12/03/2025	16:17:14.314	544		104.00
			544	104.00
			544	104.00
12/03/2025	16:16:57.206	100		103.86
			100	103.86
			100	103.86
12/03/2025	16:16:56.420	5		103.94
			5	103.94
			5	103.94
12/03/2025	16:16:54.197	24		103.88
			24	103.88
			24	103.88
12/03/2025	16:16:46.236	50		103.94
			50	103.94
			50	103.94
12/03/2025	16:16:44.334	100		103.92
			100	103.92
			100	103.92
12/03/2025	16:16:30.094	20		104.06
			20	104.06
			20	104.06
12/03/2025	16:16:27.287	5		104.04
			5	104.04
			5	104.04
12/03/2025	16:16:14.621	12		104.10
			12	104.10
			12	104.10
12/03/2025	16:16:08.377	15		104.02
			15	104.02
			15	104.02
12/03/2025	16:16:00.317	240		103.98
			240	103.98
			240	103.98
12/03/2025	16:15:54.627	2		103.98
			2	103.98
			2	103.98
12/03/2025	16:15:46.312	73		104.02
			73	104.02
			73	104.02
12/03/2025	16:15:44.030	6		104.00
			6	104.00
			6	104.00
12/03/2025	16:15:42.507	10		104.02
			10	104.02
			10	104.02
12/03/2025	16:15:29.933	50		103.94
			50	103.94
			50	103.94
12/03/2025	16:15:26.328	2		103.84
			2	103.84
			2	103.84
12/03/2025	16:15:11.886	10		103.90
			10	103.90
			10	103.90
12/03/2025	16:15:06.750	2		104.00
			2	104.00
			2	104.00
12/03/2025	16:15:06.617	35		104.00
			35	104.00
			35	104.00
12/03/2025	16:15:05.958	117		104.00
			117	104.00
			117	104.00
12/03/2025	16:15:02.477	50		103.98
			50	103.98
			50	103.98
12/03/2025	16:14:54.105	10		103.98
			10	103.98
			10	103.98
12/03/2025	16:14:46.669	2		103.96
			2	103.96
			2	103.96
12/03/2025	16:14:46.460	50		103.98
			50	103.98
			50	103.98
12/03/2025	16:14:43.338	90		103.90
			90	103.90
			90	103.90
12/03/2025	16:14:37.304	25		104.02
			25	104.02
			25	104.02
12/03/2025	16:14:36.553	9		104.02
			9	104.02
			9	104.02
12/03/2025	16:14:33.665	4		104.00
			4	104.00
			4	104.00
12/03/2025	16:14:19.866	59		104.02
			59	104.02
			59	104.02
12/03/2025	16:14:19.606	60		104.02
			60	104.02
			60	104.02
12/03/2025	16:14:16.383	97		103.98
			97	103.98
			97	103.98
12/03/2025	16:14:05.442	96		104.00
			96	104.00
			96	104.00
12/03/2025	16:13:39.992	310		103.70
			310	103.70
			310	103.70
12/03/2025	16:13:32.463	2		103.74
			2	103.74
			2	103.74
12/03/2025	16:13:30.156	10		103.78
			10	103.78
			10	103.78
12/03/2025	16:13:19.924	1		103.74
			1	103.74
			1	103.74
12/03/2025	16:13:19.839	5		103.72
			5	103.72
			5	103.72
12/03/2025	16:13:15.119	20		103.72
			20	103.72
			20	103.72
12/03/2025	16:13:10.103	3		103.84
			3	103.84
			3	103.84
12/03/2025	16:13:02.067	1		103.80
			1	103.80
			1	103.80
12/03/2025	16:12:58.710	57		103.86
			57	103.86
			57	103.86
12/03/2025	16:12:50.953	2		103.78
			2	103.78
			2	103.78
12/03/2025	16:12:49.698	35		103.84
			35	103.84
			35	103.84
12/03/2025	16:12:45.572	25		103.86
			25	103.86
			25	103.86
12/03/2025	16:12:44.711	5		103.84
			5	103.84
			5	103.84
12/03/2025	16:12:33.561	50		104.04
			50	104.04
			50	104.04
12/03/2025	16:12:33.297	7		104.06
			7	104.06
			7	104.06
12/03/2025	16:12:31.725	40		104.08
			40	104.08
			40	104.08
12/03/2025	16:12:30.936	110		104.10
			110	104.10
			110	104.10
12/03/2025	16:12:30.825	100		104.10
			100	104.10
			100	104.10
12/03/2025	16:12:30.511	1		104.10
			1	104.10
			1	104.10
12/03/2025	16:12:27.645	8		104.08
			8	104.08
			8	104.08
12/03/2025	16:12:27.111	1		104.10
			1	104.10
			1	104.10
12/03/2025	16:12:21.684	200		104.04
			200	104.04
			200	104.04
12/03/2025	16:12:13.604	100		104.14
			100	104.14
			100	104.14
12/03/2025	16:12:11.294	10		104.12
			10	104.12
			10	104.12
12/03/2025	16:12:04.746	1		104.12
			1	104.12
			1	104.12
12/03/2025	16:12:04.042	96		104.14
			96	104.14
			96	104.14
12/03/2025	16:12:02.955	87		104.14
			87	104.14
			87	104.14
12/03/2025	16:12:00.114	3		104.16
			3	104.16
			3	104.16
12/03/2025	16:11:58.333	430		104.22
			430	104.22
			430	104.22
12/03/2025	16:11:56.947	100		104.24
			100	104.24
			100	104.24
12/03/2025	16:11:49.815	50		104.22
			50	104.22
			50	104.22
12/03/2025	16:11:44.966	25		104.20
			25	104.20
			25	104.20
12/03/2025	16:11:35.661	4		104.08
			4	104.08
			4	104.08
12/03/2025	16:11:29.517	1		104.16
			1	104.16
			1	104.16
12/03/2025	16:11:23.206	30		104.12
			30	104.12
			30	104.12
12/03/2025	16:11:13.847	50		104.04
			50	104.04
			50	104.04
12/03/2025	16:11:11.269	150		104.04
			150	104.04
			150	104.04
12/03/2025	16:11:10.208	10		104.08
			10	104.08
			10	104.08
12/03/2025	16:11:06.563	1		104.02
			1	104.02
			1	104.02
12/03/2025	16:11:00.323	7		103.94
			7	103.94
			7	103.94
12/03/2025	16:10:53.438	13		103.90
			13	103.90
			13	103.90
12/03/2025	16:10:49.251	3		103.92
			3	103.92
			3	103.92
12/03/2025	16:10:48.148	20		103.96
			20	103.96
			20	103.96
12/03/2025	16:10:40.121	10		103.90
			10	103.90
			10	103.90
12/03/2025	16:10:36.372	1		103.96
			1	103.96
			1	103.96
12/03/2025	16:10:34.302	80		104.02
			80	104.02
			80	104.02
12/03/2025	16:10:28.321	5		103.98
			5	103.98
			5	103.98
12/03/2025	16:10:22.892	206		104.00
			206	104.00
			206	104.00
12/03/2025	16:09:57.383	689		103.80
			689	103.80
			689	103.80
12/03/2025	16:09:57.324	1 300		103.80
			1 300	103.80
			1 300	103.80
12/03/2025	16:09:54.127	150		103.82
			150	103.82
			150	103.82
12/03/2025	16:09:38.611	19		103.80
			19	103.80
			19	103.80
12/03/2025	16:09:33.781	120		103.80
			120	103.80
			120	103.80
12/03/2025	16:09:30.510	50		103.78
			50	103.78
			50	103.78
12/03/2025	16:09:27.239	96		103.78
			96	103.78
			96	103.78
12/03/2025	16:09:26.536	280		103.74
			280	103.74
			280	103.74
12/03/2025	16:09:20.477	200		103.78
			200	103.78
			200	103.78
12/03/2025	16:09:20.441	6		103.78
			6	103.78
			6	103.78
12/03/2025	16:09:18.581	20		103.72
			20	103.72
			20	103.72
12/03/2025	16:09:17.097	25		103.72
			25	103.72
			25	103.72
12/03/2025	16:09:17.008	30		103.78
			30	103.78
			30	103.78
12/03/2025	16:09:11.249	1 300		103.70
			1 300	103.70
			1 300	103.70
12/03/2025	16:09:00.758	1 300		103.70
			1 300	103.70
			1 300	103.70
12/03/2025	16:08:59.443	90		103.72
			90	103.72
			90	103.72
12/03/2025	16:08:56.245	10		103.72
			10	103.72
			10	103.72
12/03/2025	16:08:55.256	9		103.74
			9	103.74
			9	103.74
12/03/2025	16:08:55.220	100		103.72
			100	103.72
			100	103.72
12/03/2025	16:08:53.929	90		103.72
			90	103.72
			90	103.72
12/03/2025	16:08:51.642	200		103.76
			200	103.76
			200	103.76
12/03/2025	16:08:50.890	670		103.70
			1	103.70
			7	103.70
			50	103.70
			100	103.70
			511	103.70
			1	103.70
			500	103.70
			170	103.70
12/03/2025	16:08:21.831	434		103.46
			434	103.46
			434	103.46
12/03/2025	16:08:21.745	1 160		103.46
			1 160	103.46
			80	103.46
			1 080	103.46
12/03/2025	16:08:21.598	410		103.50
			10	103.50
			100	103.50
			300	103.50
			410	103.50
12/03/2025	16:08:20.144	20		103.52
			20	103.52
			20	103.52
12/03/2025	16:08:19.462	2		103.62
			2	103.62
			2	103.62
12/03/2025	16:08:14.084	20		103.62
			20	103.62
			20	103.62
12/03/2025	16:08:13.616	403		103.62
			403	103.62
			403	103.62
12/03/2025	16:08:12.062	30		103.70
			30	103.70
			30	103.70
12/03/2025	16:08:11.964	1		103.70
			1	103.70
			1	103.70
12/03/2025	16:08:11.401	95		103.70
			95	103.70
			95	103.70
12/03/2025	16:08:09.313	10		103.70
			10	103.70
			10	103.70
12/03/2025	16:08:05.794	100		103.62
			100	103.62
			100	103.62
12/03/2025	16:07:54.179	15		103.64
			15	103.64
			15	103.64
12/03/2025	16:07:46.894	28		103.72
			28	103.72
			28	103.72
12/03/2025	16:07:43.987	25		103.66
			25	103.66
			25	103.66
12/03/2025	16:07:37.202	249		103.56
			249	103.56
			249	103.56
12/03/2025	16:07:37.140	700		103.56
			300	103.56
			700	103.56
			400	103.56
12/03/2025	16:07:32.349	70		103.70
			70	103.70
			70	103.70
12/03/2025	16:07:29.793	7		103.80
			7	103.80
			7	103.80
12/03/2025	16:07:28.913	28		103.72
			28	103.72
			28	103.72
12/03/2025	16:07:27.408	11		103.70
			11	103.70
			11	103.70
12/03/2025	16:07:26.423	11		103.74
			11	103.74
			11	103.74
12/03/2025	16:07:25.115	1		103.74
			1	103.74
			1	103.74
12/03/2025	16:07:18.990	100		103.74
			100	103.74
			100	103.74
12/03/2025	16:07:18.672	11		103.80
			11	103.80
			11	103.80
12/03/2025	16:07:17.235	10		103.78
			10	103.78
			10	103.78
12/03/2025	16:07:13.048	400		103.82
			400	103.82
			400	103.82
12/03/2025	16:07:02.090	300		103.84
			300	103.84
			300	103.84
12/03/2025	16:06:55.907	50		103.88
			50	103.88
			50	103.88
12/03/2025	16:06:45.490	2		103.74
			2	103.74
			2	103.74
12/03/2025	16:06:44.762	50		103.68
			50	103.68
			50	103.68
12/03/2025	16:06:42.311	460		103.80
			460	103.80
			460	103.80
12/03/2025	16:06:35.918	1 300		103.80
			1 300	103.80
			1 300	103.80
12/03/2025	16:06:34.602	47		103.86
			47	103.86
			47	103.86
12/03/2025	16:06:27.817	27		103.84
			27	103.84
			27	103.84
12/03/2025	16:06:23.665	30		103.94
			30	103.94
			30	103.94
12/03/2025	16:06:21.297	10		103.88
			10	103.88
			10	103.88
12/03/2025	16:06:16.762	1		103.98
			1	103.98
			1	103.98
12/03/2025	16:06:10.115	70		104.00
			50	104.00
			70	104.00
			20	104.00
12/03/2025	16:06:09.743	67		104.04
			67	104.04
			67	104.04
12/03/2025	16:06:09.564	18		104.04
			18	104.04
			18	104.04
12/03/2025	16:05:57.843	50		104.14
			50	104.14
			50	104.14
12/03/2025	16:05:55.908	19		104.14
			19	104.14
			19	104.14
12/03/2025	16:05:50.104	30		104.12
			30	104.12
			30	104.12
12/03/2025	16:05:41.440	1		104.00
			1	104.00
			1	104.00
12/03/2025	16:05:40.820	1		104.04
			1	104.04
			1	104.04
12/03/2025	16:05:32.584	50		104.08
			50	104.08
			50	104.08
12/03/2025	16:05:25.128	1		104.10
			1	104.10
			1	104.10
12/03/2025	16:05:23.824	15		104.12
			15	104.12
			15	104.12
12/03/2025	16:05:23.222	1		104.08
			1	104.08
			1	104.08
12/03/2025	16:05:20.204	70		104.08
			70	104.08
			70	104.08
12/03/2025	16:05:13.893	100		104.16
			100	104.16
			100	104.16
12/03/2025	16:05:09.489	9		104.08
			9	104.08
			9	104.08
12/03/2025	16:05:09.300	2		104.08
			2	104.08
			2	104.08
12/03/2025	16:05:03.715	50		104.02
			50	104.02
			50	104.02
12/03/2025	16:05:00.484	1		103.94
			1	103.94
			1	103.94
12/03/2025	16:04:51.390	250		103.94
			250	103.94
			250	103.94
12/03/2025	16:04:42.813	6		103.86
			6	103.86
			6	103.86
12/03/2025	16:04:42.292	69		103.90
			69	103.90
			69	103.90
12/03/2025	16:04:40.580	2		103.92
			2	103.92
			2	103.92
12/03/2025	16:04:34.434	188		103.90
			188	103.90
			188	103.90
12/03/2025	16:04:31.197	3		103.92
			3	103.92
			3	103.92
12/03/2025	16:04:28.523	4		103.92
			4	103.92
			4	103.92
12/03/2025	16:04:27.272	5		103.94
			5	103.94
			5	103.94
12/03/2025	16:04:26.769	1		104.00
			1	104.00
			1	104.00
12/03/2025	16:04:26.133	3		103.98
			3	103.98
			3	103.98
12/03/2025	16:04:26.061	5		104.00
			5	104.00
			5	104.00
12/03/2025	16:04:25.233	5		104.04
			5	104.04
			5	104.04
12/03/2025	16:04:24.257	1		104.02
			1	104.02
			1	104.02
12/03/2025	16:04:20.936	15		104.02
			15	104.02
			15	104.02
12/03/2025	16:04:20.135	19		104.16
			19	104.16
			19	104.16
12/03/2025	16:04:02.593	50		104.12
			50	104.12
			50	104.12
12/03/2025	16:03:57.125	5		104.32
			5	104.32
			5	104.32
12/03/2025	16:03:55.233	999		104.26
			999	104.26
			999	104.26
12/03/2025	16:03:49.346	2		104.28
			2	104.28
			2	104.28
12/03/2025	16:03:48.237	38		104.28
			38	104.28
			38	104.28
12/03/2025	16:03:45.138	10		104.28
			10	104.28
			10	104.28
12/03/2025	16:03:38.431	10		104.20
			10	104.20
			10	104.20
12/03/2025	16:03:37.795	19		104.20
			19	104.20
			19	104.20
12/03/2025	16:03:35.826	1		104.14
			1	104.14
			1	104.14
12/03/2025	16:03:29.972	60		104.18
			60	104.18
			60	104.18
12/03/2025	16:03:26.163	25		104.12
			25	104.12
			25	104.12
12/03/2025	16:03:24.048	835		103.90
			25	103.90
			50	103.90
			10	103.90
			705	103.90
			130	103.90
			750	103.90
12/03/2025	16:03:16.764	1 300		103.90
			28	103.90
			1 300	103.90
			1 272	103.90
12/03/2025	16:03:15.503	3		103.96
			3	103.96
			3	103.96
12/03/2025	16:03:15.378	1 547		104.00
			3	104.00
			50	104.00
			1 152	104.00
			100	104.00
			1 500	104.00
			22	104.00
			8	104.00
			50	104.00
			5	104.00
			30	104.00
			40	104.00
			1	104.00
			34	104.00
			99	104.00
12/03/2025	16:03:11.951	1 300		104.00
			400	104.00
			100	104.00
			50	104.00
			18	104.00
			10	104.00
			30	104.00
			12	104.00
			23	104.00
			50	104.00
			1 300	104.00
			2	104.00
			111	104.00
			4	104.00
			75	104.00
			20	104.00
			5	104.00
			20	104.00
			50	104.00
			10	104.00
			50	104.00
			20	104.00
			10	104.00
			10	104.00
			10	104.00
			200	104.00
			10	104.00
12/03/2025	16:03:09.338	1		104.02
			1	104.02
			1	104.02
12/03/2025	16:03:08.346	4		104.06
			4	104.06
			4	104.06
12/03/2025	16:03:00.807	40		104.08
			40	104.08
			40	104.08
12/03/2025	16:02:59.722	1		104.06
			1	104.06
			1	104.06
12/03/2025	16:02:40.868	1 300		104.02
			1 300	104.02
			1 300	104.02
12/03/2025	16:02:36.955	5		104.14
			5	104.14
			5	104.14
12/03/2025	16:02:36.020	1		104.02
			1	104.02
			1	104.02
12/03/2025	16:02:30.429	5		104.04
			5	104.04
			5	104.04
12/03/2025	16:02:27.966	20		104.02
			20	104.02
			20	104.02
12/03/2025	16:02:26.863	100		104.08
			100	104.08
			100	104.08

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: 1 240.00
Ask: 1 241.00
Volume: 243 289
+7.30%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 16:29:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice