Tradegate Exchange

Nvidia Corp.

8533

6476

113.20

Date	Time	Volume	Order Volume	Price
03/03/2025	18:01:52.508	3		113.20
			3	113.20
			3	113.20
03/03/2025	18:01:49.244	22		113.18
			22	113.18
			22	113.18
03/03/2025	18:01:45.477	134		113.18
			134	113.18
			134	113.18
03/03/2025	18:01:40.722	10		113.26
			10	113.26
			10	113.26
03/03/2025	18:01:35.547	182		113.20
			50	113.20
			112	113.20
			182	113.20
			20	113.20
03/03/2025	18:01:34.903	20		113.30
			20	113.30
			20	113.30
03/03/2025	18:01:32.037	10		113.28
			10	113.28
			10	113.28
03/03/2025	18:01:24.090	3		113.36
			3	113.36
			3	113.36
03/03/2025	18:01:04.526	10		113.44
			10	113.44
			10	113.44
03/03/2025	18:00:49.675	10		113.30
			10	113.30
			10	113.30
03/03/2025	18:00:44.613	146		113.30
			146	113.30
			30	113.30
			116	113.30
03/03/2025	18:00:33.421	25		113.40
			25	113.40
			25	113.40
03/03/2025	18:00:22.320	1		113.32
			1	113.32
			1	113.32
03/03/2025	18:00:19.781	90		113.42
			90	113.42
			90	113.42
03/03/2025	18:00:16.134	18		113.42
			18	113.42
			18	113.42
03/03/2025	18:00:15.454	100		113.40
			100	113.40
			100	113.40
03/03/2025	18:00:04.410	5		113.36
			5	113.36
			5	113.36
03/03/2025	17:59:57.785	25		113.36
			25	113.36
			25	113.36
03/03/2025	17:59:55.522	50		113.44
			50	113.44
			50	113.44
03/03/2025	17:59:51.441	87		113.32
			87	113.32
			87	113.32
03/03/2025	17:59:42.949	4		113.52
			4	113.52
			4	113.52
03/03/2025	17:59:26.523	18		113.56
			18	113.56
			18	113.56
03/03/2025	17:59:24.799	88		113.52
			88	113.52
			88	113.52
03/03/2025	17:59:12.132	128		113.56
			8	113.56
			128	113.56
			10	113.56
			10	113.56
			100	113.56
03/03/2025	17:58:53.106	1 500		113.46
			1 500	113.46
			1 500	113.46
03/03/2025	17:58:41.449	5		113.50
			5	113.50
			5	113.50
03/03/2025	17:58:33.718	21		113.48
			21	113.48
			21	113.48
03/03/2025	17:58:32.398	200		113.52
			200	113.52
			200	113.52
03/03/2025	17:58:28.741	50		113.52
			50	113.52
			50	113.52
03/03/2025	17:58:25.758	10		113.56
			10	113.56
			10	113.56
03/03/2025	17:58:17.300	25		113.60
			25	113.60
			25	113.60
03/03/2025	17:58:14.158	3		113.52
			3	113.52
			3	113.52
03/03/2025	17:58:11.860	3		113.62
			3	113.62
			3	113.62
03/03/2025	17:58:10.625	30		113.62
			30	113.62
			30	113.62
03/03/2025	17:58:10.525	87		113.62
			87	113.62
			87	113.62
03/03/2025	17:57:56.622	90		113.54
			90	113.54
			90	113.54
03/03/2025	17:57:49.781	5		113.58
			5	113.58
			5	113.58
03/03/2025	17:57:45.705	17		113.62
			17	113.62
			17	113.62
03/03/2025	17:57:28.466	50		113.64
			50	113.64
			50	113.64
03/03/2025	17:57:14.516	30		113.68
			30	113.68
			30	113.68
03/03/2025	17:57:13.165	50		113.66
			50	113.66
			50	113.66
03/03/2025	17:57:06.143	256		113.66
			4	113.66
			256	113.66
			252	113.66
03/03/2025	17:57:03.775	11		113.72
			11	113.72
			11	113.72
03/03/2025	17:57:02.742	27		113.70
			27	113.70
			27	113.70
03/03/2025	17:56:59.786	5		113.70
			5	113.70
			5	113.70
03/03/2025	17:56:51.001	12		113.66
			12	113.66
			12	113.66
03/03/2025	17:56:48.543	5		113.64
			5	113.64
			5	113.64
03/03/2025	17:56:43.859	154		113.70
			154	113.70
			154	113.70
03/03/2025	17:56:36.707	27		113.68
			27	113.68
			27	113.68
03/03/2025	17:56:31.581	10		113.68
			10	113.68
			10	113.68
03/03/2025	17:56:25.639	11		113.70
			3	113.70
			11	113.70
			8	113.70
03/03/2025	17:56:17.965	5		113.68
			5	113.68
			5	113.68
03/03/2025	17:56:08.754	100		113.60
			100	113.60
			100	113.60
03/03/2025	17:56:04.735	15		113.64
			15	113.64
			15	113.64
03/03/2025	17:55:54.086	30		113.70
			30	113.70
			30	113.70
03/03/2025	17:55:41.104	1		113.56
			1	113.56
			1	113.56
03/03/2025	17:55:40.938	79		113.64
			79	113.64
			79	113.64
03/03/2025	17:55:30.634	26		113.70
			26	113.70
			26	113.70
03/03/2025	17:55:24.069	5		113.72
			5	113.72
			5	113.72
03/03/2025	17:55:21.905	2		113.72
			2	113.72
			2	113.72
03/03/2025	17:55:20.336	8		113.72
			8	113.72
			8	113.72
03/03/2025	17:55:17.432	2		113.74
			2	113.74
			2	113.74
03/03/2025	17:55:12.635	6		113.76
			6	113.76
			6	113.76
03/03/2025	17:55:10.064	3		113.76
			3	113.76
			3	113.76
03/03/2025	17:55:04.826	87		113.76
			87	113.76
			87	113.76
03/03/2025	17:54:59.962	200		113.64
			200	113.64
			200	113.64
03/03/2025	17:54:38.549	78		113.60
			78	113.60
			78	113.60
03/03/2025	17:54:35.660	7		113.66
			7	113.66
			7	113.66
03/03/2025	17:54:32.290	1		113.68
			1	113.68
			1	113.68
03/03/2025	17:54:30.839	1		113.70
			1	113.70
			1	113.70
03/03/2025	17:54:28.479	5		113.72
			5	113.72
			5	113.72
03/03/2025	17:54:23.541	2		113.74
			2	113.74
			2	113.74
03/03/2025	17:54:14.696	1		113.68
			1	113.68
			1	113.68
03/03/2025	17:54:12.126	1		113.72
			1	113.72
			1	113.72
03/03/2025	17:54:08.159	1		113.76
			1	113.76
			1	113.76
03/03/2025	17:54:05.473	189		113.70
			189	113.70
			189	113.70
03/03/2025	17:53:45.556	16		113.64
			16	113.64
			16	113.64
03/03/2025	17:53:41.684	20		113.70
			20	113.70
			20	113.70
03/03/2025	17:53:37.442	3		113.72
			3	113.72
			3	113.72
03/03/2025	17:53:34.854	20		113.70
			20	113.70
			20	113.70
03/03/2025	17:53:21.022	1		113.58
			1	113.58
			1	113.58
03/03/2025	17:53:19.105	8		113.76
			8	113.76
			8	113.76
03/03/2025	17:53:18.364	20		113.72
			20	113.72
			20	113.72
03/03/2025	17:53:17.475	100		113.74
			100	113.74
			100	113.74
03/03/2025	17:53:14.516	23		113.78
			23	113.78
			23	113.78
03/03/2025	17:53:13.714	1		113.76
			1	113.76
			1	113.76
03/03/2025	17:53:10.553	10		113.70
			10	113.70
			10	113.70
03/03/2025	17:52:49.941	500		113.68
			500	113.68
			500	113.68
03/03/2025	17:52:43.417	1		113.58
			1	113.58
			1	113.58
03/03/2025	17:52:33.766	35		113.58
			35	113.58
			35	113.58
03/03/2025	17:52:31.757	2		113.64
			2	113.64
			2	113.64
03/03/2025	17:52:23.820	5		113.64
			5	113.64
			5	113.64
03/03/2025	17:52:18.579	10		113.64
			10	113.64
			10	113.64
03/03/2025	17:52:12.308	1		113.58
			1	113.58
			1	113.58
03/03/2025	17:52:04.273	59		113.40
			59	113.40
			59	113.40
03/03/2025	17:52:00.198	7		113.40
			7	113.40
			7	113.40
03/03/2025	17:51:58.207	140		113.42
			140	113.42
			140	113.42
03/03/2025	17:51:57.377	2		113.52
			2	113.52
			2	113.52
03/03/2025	17:51:54.790	9		113.44
			9	113.44
			9	113.44
03/03/2025	17:51:47.040	10		113.54
			10	113.54
			10	113.54
03/03/2025	17:51:40.078	15		113.58
			15	113.58
			15	113.58
03/03/2025	17:51:38.467	50		113.60
			50	113.60
			50	113.60
03/03/2025	17:51:37.312	3		113.62
			3	113.62
			3	113.62
03/03/2025	17:51:27.381	39		113.48
			39	113.48
			39	113.48
03/03/2025	17:51:25.183	22		113.64
			22	113.64
			22	113.64
03/03/2025	17:51:24.334	1		113.62
			1	113.62
			1	113.62
03/03/2025	17:51:24.259	15		113.62
			15	113.62
			15	113.62
03/03/2025	17:51:24.071	27		113.60
			27	113.60
			27	113.60
03/03/2025	17:51:22.836	3		113.60
			3	113.60
			3	113.60
03/03/2025	17:51:18.719	700		113.60
			700	113.60
			700	113.60
03/03/2025	17:51:18.350	1		113.60
			1	113.60
			1	113.60
03/03/2025	17:51:14.603	30		113.54
			30	113.54
			30	113.54
03/03/2025	17:51:12.609	25		113.50
			25	113.50
			25	113.50
03/03/2025	17:51:02.588	100		113.60
			100	113.60
			100	113.60
03/03/2025	17:51:02.276	18		113.54
			18	113.54
			18	113.54
03/03/2025	17:50:58.881	8		113.64
			8	113.64
			8	113.64
03/03/2025	17:50:52.149	176		113.62
			176	113.62
			176	113.62
03/03/2025	17:50:48.073	2		113.52
			2	113.52
			2	113.52
03/03/2025	17:50:43.369	45		113.62
			45	113.62
			45	113.62
03/03/2025	17:50:42.028	4		113.54
			4	113.54
			4	113.54
03/03/2025	17:50:26.696	50		113.70
			50	113.70
			50	113.70
03/03/2025	17:50:17.384	50		113.72
			50	113.72
			50	113.72
03/03/2025	17:50:11.378	900		113.60
			900	113.60
			900	113.60
03/03/2025	17:50:10.763	40		113.66
			40	113.66
			40	113.66
03/03/2025	17:49:53.393	10		113.46
			10	113.46
			10	113.46
03/03/2025	17:49:46.864	10		113.50
			10	113.50
			10	113.50
03/03/2025	17:49:42.639	50		113.56
			50	113.56
			50	113.56
03/03/2025	17:49:37.297	30		113.56
			30	113.56
			30	113.56
03/03/2025	17:49:33.789	50		113.56
			50	113.56
			50	113.56
03/03/2025	17:49:31.584	9		113.58
			9	113.58
			9	113.58
03/03/2025	17:49:26.576	30		113.58
			30	113.58
			30	113.58
03/03/2025	17:49:17.416	2		113.56
			2	113.56
			2	113.56
03/03/2025	17:49:14.390	4		113.44
			4	113.44
			4	113.44
03/03/2025	17:49:04.215	20		113.42
			20	113.42
			20	113.42
03/03/2025	17:49:02.959	1		113.54
			1	113.54
			1	113.54
03/03/2025	17:48:57.179	1		113.56
			1	113.56
			1	113.56
03/03/2025	17:48:56.402	100		113.50
			100	113.50
			100	113.50
03/03/2025	17:48:53.944	100		113.40
			100	113.40
			100	113.40
03/03/2025	17:48:49.621	70		113.46
			70	113.46
			70	113.46
03/03/2025	17:48:38.363	1		113.30
			1	113.30
			1	113.30
03/03/2025	17:48:36.897	1		113.38
			1	113.38
			1	113.38
03/03/2025	17:48:34.265	20		113.38
			20	113.38
			20	113.38
03/03/2025	17:48:29.058	375		113.30
			375	113.30
			375	113.30
03/03/2025	17:48:24.065	1		113.30
			1	113.30
			1	113.30
03/03/2025	17:48:16.256	50		113.18
			10	113.18
			40	113.18
			50	113.18
03/03/2025	17:48:15.748	6		113.24
			6	113.24
			6	113.24
03/03/2025	17:48:13.213	9		113.28
			9	113.28
			9	113.28
03/03/2025	17:48:10.098	20		113.32
			20	113.32
			20	113.32
03/03/2025	17:48:07.766	5		113.32
			5	113.32
			5	113.32
03/03/2025	17:48:06.379	100		113.30
			100	113.30
			100	113.30
03/03/2025	17:48:05.651	23		113.26
			23	113.26
			23	113.26
03/03/2025	17:48:02.335	200		113.24
			200	113.24
			200	113.24
03/03/2025	17:47:57.870	15		113.18
			15	113.18
			15	113.18
03/03/2025	17:47:55.788	1		113.24
			1	113.24
			1	113.24
03/03/2025	17:47:50.670	150		113.12
			100	113.12
			150	113.12
			50	113.12
03/03/2025	17:47:49.468	25		113.18
			25	113.18
			25	113.18
03/03/2025	17:47:49.356	800		113.18
			800	113.18
			800	113.18
03/03/2025	17:47:44.815	6		113.10
			6	113.10
			6	113.10
03/03/2025	17:47:43.512	2		113.16
			2	113.16
			2	113.16
03/03/2025	17:47:42.401	2		113.16
			2	113.16
			2	113.16
03/03/2025	17:47:40.097	1		113.20
			1	113.20
			1	113.20
03/03/2025	17:47:37.306	154		113.22
			154	113.22
			154	113.22
03/03/2025	17:47:28.964	15		113.24
			15	113.24
			15	113.24
03/03/2025	17:47:28.111	1		113.26
			1	113.26
			1	113.26
03/03/2025	17:47:21.870	4		113.22
			4	113.22
			4	113.22
03/03/2025	17:47:20.276	45		113.20
			45	113.20
			45	113.20
03/03/2025	17:47:17.391	4		113.26
			4	113.26
			4	113.26
03/03/2025	17:47:10.281	100		113.10
			100	113.10
			100	113.10
03/03/2025	17:47:05.880	10		113.10
			10	113.10
			10	113.10
03/03/2025	17:47:00.191	100		113.14
			100	113.14
			100	113.14
03/03/2025	17:46:55.333	9		113.16
			9	113.16
			9	113.16
03/03/2025	17:46:54.593	12		113.18
			12	113.18
			12	113.18
03/03/2025	17:46:53.906	40		113.18
			40	113.18
			40	113.18
03/03/2025	17:46:43.828	3		113.14
			3	113.14
			3	113.14
03/03/2025	17:46:39.001	40		113.12
			40	113.12
			40	113.12
03/03/2025	17:46:38.371	17		113.10
			7	113.10
			17	113.10
			10	113.10
03/03/2025	17:46:37.564	1		113.12
			1	113.12
			1	113.12
03/03/2025	17:46:26.177	10		113.14
			10	113.14
			10	113.14
03/03/2025	17:46:23.344	7		113.18
			7	113.18
			7	113.18
03/03/2025	17:46:21.869	12		113.20
			12	113.20
			12	113.20
03/03/2025	17:46:19.818	10		113.20
			10	113.20
			10	113.20
03/03/2025	17:46:08.191	1		113.26
			1	113.26
			1	113.26
03/03/2025	17:46:05.948	20		113.22
			20	113.22
			20	113.22
03/03/2025	17:46:05.328	81		113.12
			81	113.12
			81	113.12
03/03/2025	17:46:00.127	1		113.26
			1	113.26
			1	113.26
03/03/2025	17:45:49.047	30		113.12
			30	113.12
			30	113.12
03/03/2025	17:45:45.147	12		113.22
			12	113.22
			12	113.22
03/03/2025	17:45:43.485	44		113.20
			44	113.20
			44	113.20
03/03/2025	17:45:26.998	20		113.08
			20	113.08
			20	113.08
03/03/2025	17:45:23.284	1		113.12
			1	113.12
			1	113.12
03/03/2025	17:45:22.950	50		113.12
			50	113.12
			50	113.12
03/03/2025	17:45:22.539	50		113.10
			50	113.10
			50	113.10
03/03/2025	17:45:21.469	3		113.18
			3	113.18
			3	113.18
03/03/2025	17:45:20.334	15		113.16
			15	113.16
			15	113.16
03/03/2025	17:45:10.349	348		113.08
			348	113.08
			343	113.08
			5	113.08
03/03/2025	17:45:08.176	100		113.16
			100	113.16
			100	113.16
03/03/2025	17:45:02.576	100		113.14
			100	113.14
			100	113.14
03/03/2025	17:44:53.319	70		113.10
			70	113.10
			70	113.10
03/03/2025	17:44:39.374	30		113.08
			30	113.08
			30	113.08
03/03/2025	17:44:38.530	20		113.08
			20	113.08
			20	113.08
03/03/2025	17:44:32.545	20		113.10
			20	113.10
			20	113.10
03/03/2025	17:44:27.553	562		113.10
			500	113.10
			62	113.10
			562	113.10
03/03/2025	17:44:16.053	35		113.16
			35	113.16
			35	113.16
03/03/2025	17:44:13.299	150		113.16
			150	113.16
			150	113.16
03/03/2025	17:44:11.565	25		113.12
			25	113.12
			25	113.12
03/03/2025	17:44:09.665	3		113.20
			3	113.20
			3	113.20
03/03/2025	17:44:03.895	10		113.06
			10	113.06
			10	113.06
03/03/2025	17:43:49.222	6		113.16
			6	113.16
			6	113.16
03/03/2025	17:43:41.662	12		113.16
			12	113.16
			12	113.16
03/03/2025	17:43:36.962	50		113.16
			50	113.16
			50	113.16
03/03/2025	17:43:34.168	20		113.18
			20	113.18
			20	113.18
03/03/2025	17:43:33.541	23		113.18
			23	113.18
			23	113.18
03/03/2025	17:43:30.013	1		113.24
			1	113.24
			1	113.24
03/03/2025	17:43:29.399	75		113.20
			75	113.20
			75	113.20
03/03/2025	17:43:27.624	15		113.22
			15	113.22
			15	113.22
03/03/2025	17:43:15.733	27		113.22
			26	113.22
			1	113.22
			27	113.22
03/03/2025	17:43:15.568	13		113.30
			13	113.30
			13	113.30
03/03/2025	17:43:15.333	2		113.28
			2	113.28
			2	113.28
03/03/2025	17:43:10.835	285		113.32
			285	113.32
			285	113.32
03/03/2025	17:43:07.293	4		113.40
			4	113.40
			4	113.40
03/03/2025	17:43:01.235	500		113.34
			500	113.34
			500	113.34
03/03/2025	17:42:54.815	408		113.36
			4	113.36
			404	113.36
			408	113.36
03/03/2025	17:42:36.871	3		113.42
			3	113.42
			3	113.42
03/03/2025	17:42:33.709	32		113.42
			32	113.42
			32	113.42
03/03/2025	17:42:31.614	50		113.50
			50	113.50
			50	113.50
03/03/2025	17:42:31.027	23		113.40
			23	113.40
			23	113.40
03/03/2025	17:42:30.338	50		113.42
			50	113.42
			50	113.42
03/03/2025	17:42:25.286	50		113.44
			50	113.44
			50	113.44
03/03/2025	17:42:12.712	1		113.34
			1	113.34
			1	113.34
03/03/2025	17:42:11.894	480		113.36
			480	113.36
			480	113.36
03/03/2025	17:42:11.430	160		113.34
			160	113.34
			160	113.34
03/03/2025	17:42:09.258	500		113.38
			500	113.38
			500	113.38
03/03/2025	17:42:07.335	50		113.38
			50	113.38
			50	113.38
03/03/2025	17:42:02.022	5		113.40
			5	113.40
			5	113.40
03/03/2025	17:41:55.710	23		113.38
			23	113.38
			23	113.38
03/03/2025	17:41:54.333	100		113.40
			100	113.40
			100	113.40
03/03/2025	17:41:48.550	8		113.24
			8	113.24
			8	113.24
03/03/2025	17:41:45.032	44		113.22
			44	113.22
			44	113.22
03/03/2025	17:41:43.185	200		113.22
			200	113.22
			200	113.22
03/03/2025	17:41:39.472	27		113.12
			27	113.12
			27	113.12
03/03/2025	17:41:35.877	720		113.04
			720	113.04
			720	113.04
03/03/2025	17:41:27.455	2		113.06
			2	113.06
			2	113.06
03/03/2025	17:41:27.278	25		113.06
			25	113.06
			25	113.06
03/03/2025	17:41:22.849	1		113.04
			1	113.04
			1	113.04
03/03/2025	17:41:13.948	30		113.08
			30	113.08
			30	113.08
03/03/2025	17:41:11.866	4		113.18
			4	113.18
			4	113.18
03/03/2025	17:41:09.206	7		113.12
			7	113.12
			7	113.12
03/03/2025	17:41:04.565	50		113.12
			50	113.12
			50	113.12
03/03/2025	17:40:48.769	1		113.20
			1	113.20
			1	113.20
03/03/2025	17:40:43.829	30		113.20
			30	113.20
			30	113.20
03/03/2025	17:40:41.001	36		113.16
			36	113.16
			36	113.16
03/03/2025	17:40:38.541	25		113.10
			23	113.10
			2	113.10
			25	113.10
03/03/2025	17:40:35.343	9		113.12
			9	113.12
			7	113.12
			2	113.12
03/03/2025	17:40:32.657	50		113.26
			50	113.26
			50	113.26
03/03/2025	17:40:11.917	100		113.24
			100	113.24
			100	113.24
03/03/2025	17:40:11.819	36		113.16
			36	113.16
			36	113.16
03/03/2025	17:39:46.071	1		113.12
			1	113.12
			1	113.12
03/03/2025	17:39:28.271	10		113.14
			10	113.14
			10	113.14
03/03/2025	17:39:26.956	1		113.10
			1	113.10
			1	113.10
03/03/2025	17:39:26.171	81		113.08
			81	113.08
			81	113.08
03/03/2025	17:39:25.429	20		113.10
			20	113.10
			20	113.10
03/03/2025	17:39:23.030	4		113.08
			4	113.08
			4	113.08
03/03/2025	17:39:15.279	10		113.16
			10	113.16
			10	113.16
03/03/2025	17:39:06.714	20		113.04
			20	113.04
			20	113.04
03/03/2025	17:39:06.489	5		113.04
			5	113.04
			5	113.04
03/03/2025	17:39:04.221	1		113.14
			1	113.14
			1	113.14
03/03/2025	17:39:02.209	3		113.10
			3	113.10
			3	113.10
03/03/2025	17:39:00.063	25		113.16
			25	113.16
			25	113.16
03/03/2025	17:38:44.992	10		113.12
			10	113.12
			10	113.12
03/03/2025	17:38:43.393	40		113.10
			40	113.10
			40	113.10
03/03/2025	17:38:43.287	3		113.04
			3	113.04
			3	113.04
03/03/2025	17:38:40.814	23		113.06
			23	113.06
			23	113.06
03/03/2025	17:38:40.149	50		113.06
			50	113.06
			50	113.06
03/03/2025	17:38:30.318	4		113.08
			4	113.08
			4	113.08
03/03/2025	17:38:28.710	20		113.08
			20	113.08
			20	113.08
03/03/2025	17:38:27.587	9		113.10
			9	113.10
			9	113.10
03/03/2025	17:38:26.076	4		113.20
			4	113.20
			4	113.20
03/03/2025	17:38:24.247	750		113.12
			750	113.12
			638	113.12
			112	113.12
03/03/2025	17:38:15.831	1		113.28
			1	113.28
			1	113.28
03/03/2025	17:38:15.722	8		113.22
			8	113.22
			8	113.22
03/03/2025	17:38:15.343	30		113.26
			30	113.26
			30	113.26
03/03/2025	17:38:15.233	160		113.18
			160	113.18
			160	113.18
03/03/2025	17:38:13.704	3		113.18
			3	113.18
			3	113.18
03/03/2025	17:38:11.900	1		113.26
			1	113.26
			1	113.26
03/03/2025	17:38:11.693	1		113.26
			1	113.26
			1	113.26
03/03/2025	17:38:11.290	1		113.24
			1	113.24
			1	113.24
03/03/2025	17:38:11.020	20		113.24
			20	113.24
			20	113.24
03/03/2025	17:38:10.081	2		113.22
			2	113.22
			2	113.22
03/03/2025	17:38:09.784	5		113.20
			5	113.20
			5	113.20
03/03/2025	17:38:09.730	1		113.20
			1	113.20
			1	113.20
03/03/2025	17:38:09.582	3		113.20
			3	113.20
			3	113.20
03/03/2025	17:37:57.975	25		113.22
			25	113.22
			25	113.22
03/03/2025	17:37:55.044	55		113.10
			55	113.10
			55	113.10
03/03/2025	17:37:51.262	1		113.14
			1	113.14
			1	113.14
03/03/2025	17:37:45.027	5		113.10
			5	113.10
			5	113.10
03/03/2025	17:37:44.924	3		113.10
			3	113.10
			3	113.10
03/03/2025	17:37:37.848	500		113.06
			500	113.06
			500	113.06
03/03/2025	17:37:35.205	50		113.08
			50	113.08
			50	113.08
03/03/2025	17:37:34.673	17		113.10
			17	113.10
			17	113.10
03/03/2025	17:37:33.841	6		113.10
			6	113.10
			6	113.10
03/03/2025	17:37:30.729	1 000		113.04
			1 000	113.04
			50	113.04
			950	113.04
03/03/2025	17:37:30.556	49		113.10
			20	113.10
			10	113.10
			9	113.10
			49	113.10
			10	113.10
03/03/2025	17:37:24.113	10		113.12
			10	113.12
			10	113.12
03/03/2025	17:37:20.751	4		113.16
			4	113.16
			4	113.16
03/03/2025	17:37:13.666	102		113.20
			75	113.20
			102	113.20
			27	113.20
03/03/2025	17:37:02.820	2 663		113.30
			2	113.30
			10	113.30
			2 651	113.30
			2 663	113.30
03/03/2025	17:36:43.398	2		113.34
			2	113.34
			2	113.34
03/03/2025	17:36:41.204	13		113.32
			13	113.32
			13	113.32
03/03/2025	17:36:41.099	1		113.24
			1	113.24
			1	113.24
03/03/2025	17:36:39.171	100		113.34
			100	113.34
			100	113.34
03/03/2025	17:36:27.737	4		113.34
			4	113.34
			4	113.34
03/03/2025	17:36:19.403	5		113.40
			5	113.40
			5	113.40
03/03/2025	17:36:11.205	30		113.46
			30	113.46
			30	113.46
03/03/2025	17:36:04.395	120		113.46
			120	113.46
			120	113.46
03/03/2025	17:35:59.755	2		113.48
			2	113.48
			2	113.48
03/03/2025	17:35:56.706	10		113.48
			10	113.48
			10	113.48
03/03/2025	17:35:42.784	1		113.38
			1	113.38
			1	113.38
03/03/2025	17:35:31.495	110		113.34
			110	113.34
			110	113.34
03/03/2025	17:35:29.923	2		113.40
			2	113.40
			2	113.40
03/03/2025	17:35:11.381	50		113.30
			50	113.30
			50	113.30
03/03/2025	17:35:08.748	500		113.22
			300	113.22
			3	113.22
			200	113.22
			497	113.22
03/03/2025	17:35:06.737	20		113.32
			20	113.32
			20	113.32
03/03/2025	17:35:05.050	5		113.34
			5	113.34
			5	113.34
03/03/2025	17:35:02.933	9		113.34
			9	113.34
			9	113.34
03/03/2025	17:35:02.050	5		113.34
			5	113.34
			5	113.34

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: 1 135.50
Ask: 1 140.50
Volume: 306 090
+9.19%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 18:01:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice