Tradegate Exchange

Nvidia Corp.

4113

3009

100.98

Date	Time	Volume	Order Volume	Price
10/03/2025	15:01:10.924	1 225		100.98
			200	100.98
			1 000	100.98
			25	100.98
			1 225	100.98
10/03/2025	15:01:10.800	70		100.98
			20	100.98
			4	100.98
			5	100.98
			5	100.98
			4	100.98
			70	100.98
			32	100.98
10/03/2025	15:01:04.126	45		101.10
			45	101.10
			45	101.10
10/03/2025	15:00:49.806	2		101.32
			2	101.32
			2	101.32
10/03/2025	15:00:49.504	1		101.26
			1	101.26
			1	101.26
10/03/2025	15:00:36.912	1		101.30
			1	101.30
			1	101.30
10/03/2025	15:00:31.914	10		101.32
			10	101.32
			10	101.32
10/03/2025	15:00:27.316	193		101.16
			193	101.16
			193	101.16
10/03/2025	15:00:19.202	20		101.14
			20	101.14
			20	101.14
10/03/2025	15:00:07.625	50		101.44
			50	101.44
			50	101.44
10/03/2025	15:00:01.646	630		101.50
			10	101.50
			620	101.50
			630	101.50
10/03/2025	14:59:52.414	7		101.56
			7	101.56
			7	101.56
10/03/2025	14:59:51.941	100		101.56
			100	101.56
			100	101.56
10/03/2025	14:59:47.365	1		101.56
			1	101.56
			1	101.56
10/03/2025	14:59:31.140	10		101.60
			10	101.60
			10	101.60
10/03/2025	14:59:19.595	5		101.66
			5	101.66
			5	101.66
10/03/2025	14:59:14.968	120		101.64
			120	101.64
			120	101.64
10/03/2025	14:59:14.083	1		101.74
			1	101.74
			1	101.74
10/03/2025	14:59:13.059	60		101.72
			60	101.72
			60	101.72
10/03/2025	14:58:43.086	10		101.98
			5	101.98
			10	101.98
			5	101.98
10/03/2025	14:58:32.264	10		101.96
			10	101.96
			10	101.96
10/03/2025	14:58:24.287	70		102.00
			70	102.00
			70	102.00
10/03/2025	14:58:22.630	167		101.98
			167	101.98
			167	101.98
10/03/2025	14:58:16.579	200		101.94
			200	101.94
			200	101.94
10/03/2025	14:58:10.062	10		101.98
			10	101.98
			10	101.98
10/03/2025	14:58:06.706	500		102.02
			500	102.02
			500	102.02
10/03/2025	14:57:55.901	10		102.00
			10	102.00
			10	102.00
10/03/2025	14:57:52.885	3		101.96
			3	101.96
			3	101.96
10/03/2025	14:57:47.637	31		102.00
			31	102.00
			31	102.00
10/03/2025	14:57:40.824	3		101.80
			3	101.80
			3	101.80
10/03/2025	14:57:08.566	55		102.06
			55	102.06
			20	102.06
			35	102.06
10/03/2025	14:56:59.634	1 000		101.96
			1 000	101.96
			1 000	101.96
10/03/2025	14:56:54.523	2		101.90
			2	101.90
			2	101.90
10/03/2025	14:56:53.987	30		101.98
			30	101.98
			30	101.98
10/03/2025	14:56:52.319	25		102.18
			25	102.18
			25	102.18
10/03/2025	14:56:42.145	3		102.20
			3	102.20
			3	102.20
10/03/2025	14:56:28.010	185		101.88
			185	101.88
			185	101.88
10/03/2025	14:56:23.197	50		101.98
			50	101.98
			50	101.98
10/03/2025	14:56:17.011	20		102.02
			20	102.02
			20	102.02
10/03/2025	14:56:14.067	10		101.90
			10	101.90
			10	101.90
10/03/2025	14:56:00.090	41		101.94
			41	101.94
			41	101.94
10/03/2025	14:55:56.583	8		101.94
			8	101.94
			8	101.94
10/03/2025	14:55:55.781	179		101.86
			179	101.86
			179	101.86
10/03/2025	14:55:50.795	5		101.76
			5	101.76
			5	101.76
10/03/2025	14:55:50.529	10		101.76
			10	101.76
			10	101.76
10/03/2025	14:55:41.778	10		101.72
			10	101.72
			10	101.72
10/03/2025	14:55:34.564	167		101.68
			167	101.68
			167	101.68
10/03/2025	14:55:32.827	1		101.80
			1	101.80
			1	101.80
10/03/2025	14:55:12.068	25		101.68
			25	101.68
			25	101.68
10/03/2025	14:55:11.028	1		101.78
			1	101.78
			1	101.78
10/03/2025	14:54:58.359	5		101.56
			5	101.56
			5	101.56
10/03/2025	14:54:49.200	30		101.48
			30	101.48
			30	101.48
10/03/2025	14:54:48.076	1		101.50
			1	101.50
			1	101.50
10/03/2025	14:54:31.775	300		101.34
			300	101.34
			300	101.34
10/03/2025	14:54:24.913	145		101.52
			145	101.52
			145	101.52
10/03/2025	14:54:16.854	20		101.44
			20	101.44
			20	101.44
10/03/2025	14:54:07.849	5		101.50
			5	101.50
			5	101.50
10/03/2025	14:54:07.715	17		101.50
			17	101.50
			17	101.50
10/03/2025	14:54:07.556	20		101.56
			20	101.56
			20	101.56
10/03/2025	14:53:51.059	208		101.62
			208	101.62
			208	101.62
10/03/2025	14:53:46.045	1		101.70
			1	101.70
			1	101.70
10/03/2025	14:53:27.724	60		101.62
			60	101.62
			60	101.62
10/03/2025	14:53:05.628	10		101.64
			10	101.64
			10	101.64
10/03/2025	14:52:59.831	20		101.80
			20	101.80
			20	101.80
10/03/2025	14:52:50.329	1		101.86
			1	101.86
			1	101.86
10/03/2025	14:52:37.638	10		102.02
			10	102.02
			10	102.02
10/03/2025	14:52:30.380	167		101.86
			167	101.86
			167	101.86
10/03/2025	14:52:25.310	5		101.74
			5	101.74
			5	101.74
10/03/2025	14:52:20.841	14		101.88
			14	101.88
			14	101.88
10/03/2025	14:52:14.495	10		101.62
			10	101.62
			10	101.62
10/03/2025	14:52:08.189	12		101.80
			12	101.80
			12	101.80
10/03/2025	14:51:54.922	75		101.98
			75	101.98
			75	101.98
10/03/2025	14:51:54.101	11		102.00
			11	102.00
			11	102.00
10/03/2025	14:51:52.514	150		102.08
			150	102.08
			150	102.08
10/03/2025	14:51:44.098	10		102.34
			10	102.34
			10	102.34
10/03/2025	14:51:37.209	45		102.40
			45	102.40
			45	102.40
10/03/2025	14:51:34.686	3		102.40
			3	102.40
			3	102.40
10/03/2025	14:51:26.792	30		102.40
			30	102.40
			30	102.40
10/03/2025	14:51:12.389	5		102.40
			5	102.40
			5	102.40
10/03/2025	14:51:10.772	20		102.40
			20	102.40
			20	102.40
10/03/2025	14:50:59.953	43		102.44
			43	102.44
			43	102.44
10/03/2025	14:50:52.503	53		102.42
			53	102.42
			53	102.42
10/03/2025	14:50:47.233	200		102.28
			200	102.28
			200	102.28
10/03/2025	14:50:34.994	30		102.34
			30	102.34
			30	102.34
10/03/2025	14:50:33.117	120		102.48
			120	102.48
			120	102.48
10/03/2025	14:50:29.179	50		102.30
			50	102.30
			50	102.30
10/03/2025	14:50:18.240	50		102.36
			50	102.36
			50	102.36
10/03/2025	14:50:16.323	17		102.38
			17	102.38
			17	102.38
10/03/2025	14:50:06.935	500		102.18
			500	102.18
			500	102.18
10/03/2025	14:50:02.985	170		102.16
			170	102.16
			170	102.16
10/03/2025	14:50:01.228	167		102.18
			167	102.18
			167	102.18
10/03/2025	14:49:55.400	3		102.22
			3	102.22
			3	102.22
10/03/2025	14:49:30.006	20		102.00
			20	102.00
			20	102.00
10/03/2025	14:49:22.734	70		102.08
			70	102.08
			70	102.08
10/03/2025	14:49:12.285	2		101.82
			2	101.82
			2	101.82
10/03/2025	14:48:59.142	50		102.08
			50	102.08
			50	102.08
10/03/2025	14:48:53.059	50		102.12
			50	102.12
			50	102.12
10/03/2025	14:48:34.843	1		101.98
			1	101.98
			1	101.98
10/03/2025	14:48:32.142	30		102.00
			30	102.00
			30	102.00
10/03/2025	14:48:30.947	100		102.00
			100	102.00
			100	102.00
10/03/2025	14:48:25.865	50		101.92
			50	101.92
			50	101.92
10/03/2025	14:48:25.747	50		102.00
			50	102.00
			50	102.00
10/03/2025	14:48:22.032	116		102.08
			116	102.08
			116	102.08
10/03/2025	14:48:06.401	712		102.24
			712	102.24
			712	102.24
10/03/2025	14:47:57.781	1		102.40
			1	102.40
			1	102.40
10/03/2025	14:47:48.755	125		102.34
			125	102.34
			125	102.34
10/03/2025	14:47:22.831	250		102.56
			250	102.56
			250	102.56
10/03/2025	14:47:18.312	8		102.52
			8	102.52
			8	102.52
10/03/2025	14:47:14.948	25		102.58
			25	102.58
			25	102.58
10/03/2025	14:47:13.350	620		102.36
			620	102.36
			620	102.36
10/03/2025	14:47:11.672	5		102.50
			5	102.50
			5	102.50
10/03/2025	14:47:11.313	12		102.52
			12	102.52
			12	102.52
10/03/2025	14:47:11.070	10		102.54
			10	102.54
			10	102.54
10/03/2025	14:47:07.190	2		102.56
			2	102.56
			2	102.56
10/03/2025	14:47:05.820	1		102.60
			1	102.60
			1	102.60
10/03/2025	14:46:55.091	30		103.00
			30	103.00
			30	103.00
10/03/2025	14:46:54.534	15		102.94
			15	102.94
			15	102.94
10/03/2025	14:46:42.508	6		103.04
			6	103.04
			6	103.04
10/03/2025	14:46:33.199	3		103.04
			3	103.04
			3	103.04
10/03/2025	14:46:29.178	1		103.14
			1	103.14
			1	103.14
10/03/2025	14:46:27.329	10		103.18
			10	103.18
			10	103.18
10/03/2025	14:46:26.710	112		103.10
			112	103.10
			112	103.10
10/03/2025	14:46:25.270	20		103.08
			20	103.08
			20	103.08
10/03/2025	14:46:24.221	271		103.02
			120	103.02
			271	103.02
			151	103.02
10/03/2025	14:46:16.804	1 000		103.00
			400	103.00
			80	103.00
			1 000	103.00
			520	103.00
10/03/2025	14:46:16.662	1 000		103.00
			30	103.00
			492	103.00
			20	103.00
			1 000	103.00
			458	103.00
10/03/2025	14:46:16.491	1 020		103.00
			20	103.00
			1 000	103.00
			1 020	103.00
10/03/2025	14:46:14.406	1 000		103.00
			1 000	103.00
			188	103.00
			5	103.00
			707	103.00
			100	103.00
10/03/2025	14:46:12.097	3		102.94
			3	102.94
			3	102.94
10/03/2025	14:46:10.506	115		102.82
			115	102.82
			115	102.82
10/03/2025	14:46:09.264	9		102.90
			9	102.90
			9	102.90
10/03/2025	14:46:03.302	33		102.86
			33	102.86
			33	102.86
10/03/2025	14:45:59.787	3		102.88
			3	102.88
			3	102.88
10/03/2025	14:45:56.369	100		102.72
			100	102.72
			100	102.72
10/03/2025	14:45:52.052	150		102.70
			150	102.70
			150	102.70
10/03/2025	14:45:50.706	500		102.70
			500	102.70
			500	102.70
10/03/2025	14:45:49.737	2		102.68
			2	102.68
			2	102.68
10/03/2025	14:45:44.650	25		102.70
			25	102.70
			25	102.70
10/03/2025	14:45:41.361	400		102.54
			400	102.54
			400	102.54
10/03/2025	14:45:36.551	300		102.54
			300	102.54
			300	102.54
10/03/2025	14:45:30.800	1 000		102.54
			1 000	102.54
			1 000	102.54
10/03/2025	14:45:26.686	1		102.58
			1	102.58
			1	102.58
10/03/2025	14:45:21.302	100		102.68
			100	102.68
			100	102.68
10/03/2025	14:45:14.697	25		102.78
			25	102.78
			25	102.78
10/03/2025	14:45:04.643	120		102.84
			120	102.84
			120	102.84
10/03/2025	14:44:51.185	120		102.72
			120	102.72
			120	102.72
10/03/2025	14:44:50.026	6		102.72
			6	102.72
			6	102.72
10/03/2025	14:44:31.203	15		102.98
			15	102.98
			15	102.98
10/03/2025	14:44:30.057	100		102.90
			100	102.90
			100	102.90
10/03/2025	14:44:25.205	50		102.80
			50	102.80
			50	102.80
10/03/2025	14:44:20.389	120		102.68
			120	102.68
			120	102.68
10/03/2025	14:44:07.480	49		102.50
			49	102.50
			49	102.50
10/03/2025	14:43:57.012	2		102.58
			2	102.58
			2	102.58
10/03/2025	14:43:50.965	25		102.52
			25	102.52
			25	102.52
10/03/2025	14:43:46.365	40		102.42
			40	102.42
			40	102.42
10/03/2025	14:43:45.744	12		102.42
			12	102.42
			12	102.42
10/03/2025	14:43:44.028	210		102.38
			210	102.38
			210	102.38
10/03/2025	14:43:41.572	5		102.44
			5	102.44
			5	102.44
10/03/2025	14:43:40.515	1		102.50
			1	102.50
			1	102.50
10/03/2025	14:43:39.629	19		102.52
			19	102.52
			19	102.52
10/03/2025	14:43:32.434	30		102.48
			30	102.48
			30	102.48
10/03/2025	14:43:29.149	200		102.52
			200	102.52
			200	102.52
10/03/2025	14:43:16.278	145		102.68
			145	102.68
			145	102.68
10/03/2025	14:43:14.652	2		102.84
			2	102.84
			2	102.84
10/03/2025	14:43:02.576	10		102.82
			10	102.82
			10	102.82
10/03/2025	14:43:00.144	10		102.66
			10	102.66
			10	102.66
10/03/2025	14:42:59.963	50		102.66
			20	102.66
			50	102.66
			30	102.66
10/03/2025	14:42:58.019	1		102.74
			1	102.74
			1	102.74
10/03/2025	14:42:52.602	125		102.70
			125	102.70
			125	102.70
10/03/2025	14:42:31.285	75		102.56
			75	102.56
			75	102.56
10/03/2025	14:42:24.965	15		102.50
			15	102.50
			15	102.50
10/03/2025	14:42:22.879	200		102.52
			200	102.52
			200	102.52
10/03/2025	14:42:19.292	10		102.60
			10	102.60
			10	102.60
10/03/2025	14:42:16.654	1		102.50
			1	102.50
			1	102.50
10/03/2025	14:42:13.279	33		102.60
			33	102.60
			33	102.60
10/03/2025	14:42:12.088	20		102.66
			10	102.66
			10	102.66
			20	102.66
10/03/2025	14:42:03.603	1 000		102.50
			1 000	102.50
			1 000	102.50
10/03/2025	14:42:00.502	80		102.58
			80	102.58
			80	102.58
10/03/2025	14:42:00.377	100		102.50
			100	102.50
			100	102.50
10/03/2025	14:41:52.398	10		102.48
			10	102.48
			10	102.48
10/03/2025	14:41:42.041	50		102.32
			50	102.32
			50	102.32
10/03/2025	14:41:33.830	500		102.30
			500	102.30
			500	102.30
10/03/2025	14:41:29.841	120		102.42
			120	102.42
			120	102.42
10/03/2025	14:41:08.611	98		102.30
			98	102.30
			98	102.30
10/03/2025	14:41:06.518	753		102.20
			25	102.20
			728	102.20
			753	102.20
10/03/2025	14:41:05.773	20		102.20
			20	102.20
			20	102.20
10/03/2025	14:41:05.613	25		102.14
			25	102.14
			25	102.14
10/03/2025	14:41:01.679	100		102.10
			100	102.10
			100	102.10
10/03/2025	14:40:59.099	20		102.02
			20	102.02
			20	102.02
10/03/2025	14:40:58.539	251		102.06
			251	102.06
			251	102.06
10/03/2025	14:40:57.643	438		102.00
			60	102.00
			378	102.00
			438	102.00
10/03/2025	14:40:55.250	1 000		101.96
			1 000	101.96
			1 000	101.96
10/03/2025	14:40:45.492	2		101.82
			2	101.82
			2	101.82
10/03/2025	14:40:42.611	230		101.76
			230	101.76
			230	101.76
10/03/2025	14:40:42.366	5		101.86
			5	101.86
			5	101.86
10/03/2025	14:40:38.414	10		101.80
			10	101.80
			10	101.80
10/03/2025	14:40:29.429	100		101.80
			100	101.80
			100	101.80
10/03/2025	14:40:26.274	1		101.90
			1	101.90
			1	101.90
10/03/2025	14:40:18.308	9		101.90
			9	101.90
			9	101.90
10/03/2025	14:40:15.021	245		101.62
			245	101.62
			245	101.62
10/03/2025	14:40:13.181	20		101.48
			20	101.48
			20	101.48
10/03/2025	14:40:11.043	245		101.60
			245	101.60
			245	101.60
10/03/2025	14:40:03.737	25		101.60
			25	101.60
			25	101.60
10/03/2025	14:39:56.583	20		101.64
			20	101.64
			20	101.64
10/03/2025	14:39:54.993	40		101.74
			40	101.74
			40	101.74
10/03/2025	14:39:48.547	10		101.76
			10	101.76
			10	101.76
10/03/2025	14:39:41.959	2		101.72
			2	101.72
			2	101.72
10/03/2025	14:39:36.984	10		101.72
			10	101.72
			10	101.72
10/03/2025	14:39:31.825	16		101.78
			16	101.78
			16	101.78
10/03/2025	14:39:18.617	49		101.54
			49	101.54
			49	101.54
10/03/2025	14:39:02.527	100		101.72
			100	101.72
			100	101.72
10/03/2025	14:38:57.268	30		101.84
			30	101.84
			30	101.84
10/03/2025	14:38:56.198	3		101.80
			3	101.80
			3	101.80
10/03/2025	14:38:50.216	50		101.96
			50	101.96
			50	101.96
10/03/2025	14:38:42.535	1 000		102.00
			360	102.00
			600	102.00
			1 000	102.00
			40	102.00
10/03/2025	14:38:41.112	8		101.94
			8	101.94
			8	101.94
10/03/2025	14:38:33.422	20		101.82
			20	101.82
			20	101.82
10/03/2025	14:38:30.618	1		101.90
			1	101.90
			1	101.90
10/03/2025	14:38:29.521	12		101.88
			12	101.88
			12	101.88
10/03/2025	14:38:28.052	250		101.80
			250	101.80
			250	101.80
10/03/2025	14:38:14.161	50		101.66
			50	101.66
			50	101.66
10/03/2025	14:38:12.930	2		101.54
			2	101.54
			2	101.54
10/03/2025	14:38:12.687	735		101.54
			735	101.54
			735	101.54
10/03/2025	14:38:12.164	50		101.50
			50	101.50
			50	101.50
10/03/2025	14:37:55.785	60		101.40
			60	101.40
			60	101.40
10/03/2025	14:37:54.469	20		101.48
			20	101.48
			20	101.48
10/03/2025	14:37:53.183	1		101.50
			1	101.50
			1	101.50
10/03/2025	14:37:42.101	50		101.26
			50	101.26
			50	101.26
10/03/2025	14:37:38.964	40		101.16
			40	101.16
			40	101.16
10/03/2025	14:37:36.539	60		101.16
			60	101.16
			60	101.16
10/03/2025	14:36:59.575	50		101.24
			50	101.24
			50	101.24
10/03/2025	14:36:43.764	169		101.24
			169	101.24
			169	101.24
10/03/2025	14:36:42.545	40		101.10
			40	101.10
			40	101.10
10/03/2025	14:36:39.647	18		101.10
			18	101.10
			18	101.10
10/03/2025	14:36:29.286	60		101.14
			60	101.14
			60	101.14
10/03/2025	14:35:31.739	25		101.48
			25	101.48
			25	101.48
10/03/2025	14:35:26.671	120		101.54
			120	101.54
			120	101.54
10/03/2025	14:35:24.856	20		101.48
			20	101.48
			20	101.48
10/03/2025	14:35:18.713	100		101.42
			100	101.42
			100	101.42
10/03/2025	14:35:17.176	100		101.40
			100	101.40
			100	101.40
10/03/2025	14:35:05.838	4		101.52
			4	101.52
			4	101.52
10/03/2025	14:35:04.541	5		101.54
			5	101.54
			5	101.54
10/03/2025	14:35:01.755	1		101.44
			1	101.44
			1	101.44
10/03/2025	14:34:51.902	2		101.14
			2	101.14
			2	101.14
10/03/2025	14:34:32.194	10		101.28
			10	101.28
			10	101.28
10/03/2025	14:34:30.007	120		101.20
			120	101.20
			120	101.20
10/03/2025	14:34:27.706	50		100.78
			50	100.78
			50	100.78
10/03/2025	14:34:27.541	10		100.78
			10	100.78
			10	100.78
10/03/2025	14:34:08.561	700		100.86
			700	100.86
			700	100.86
10/03/2025	14:34:08.469	1 000		100.86
			1 000	100.86
			1 000	100.86
10/03/2025	14:34:06.372	165		100.96
			165	100.96
			165	100.96
10/03/2025	14:34:02.444	5		100.94
			5	100.94
			5	100.94
10/03/2025	14:33:53.028	240		101.00
			230	101.00
			240	101.00
			10	101.00
10/03/2025	14:33:48.551	500		101.14
			500	101.14
			500	101.14
10/03/2025	14:33:44.227	75		101.18
			75	101.18
			75	101.18
10/03/2025	14:33:37.717	5		101.28
			5	101.28
			5	101.28
10/03/2025	14:33:27.242	25		101.40
			25	101.40
			25	101.40
10/03/2025	14:33:20.572	20		101.26
			20	101.26
			20	101.26
10/03/2025	14:33:02.931	14		101.44
			14	101.44
			14	101.44
10/03/2025	14:32:54.846	30		101.52
			30	101.52
			30	101.52
10/03/2025	14:32:53.889	10		101.62
			10	101.62
			10	101.62
10/03/2025	14:32:48.094	73		101.66
			73	101.66
			73	101.66
10/03/2025	14:32:41.519	84		101.70
			84	101.70
			84	101.70
10/03/2025	14:32:35.663	90		101.60
			90	101.60
			90	101.60
10/03/2025	14:32:26.507	12		101.48
			12	101.48
			12	101.48
10/03/2025	14:32:05.354	989		101.38
			989	101.38
			989	101.38
10/03/2025	14:32:05.231	8		101.50
			8	101.50
			8	101.50
10/03/2025	14:31:53.785	57		101.70
			57	101.70
			57	101.70
10/03/2025	14:31:38.714	150		101.74
			150	101.74
			150	101.74
10/03/2025	14:31:36.836	50		101.64
			50	101.64
			50	101.64
10/03/2025	14:31:35.085	70		101.68
			70	101.68
			70	101.68
10/03/2025	14:31:29.041	200		101.88
			200	101.88
			200	101.88
10/03/2025	14:31:28.905	4		101.80
			4	101.80
			4	101.80
10/03/2025	14:31:19.196	4		101.50
			4	101.50
			4	101.50
10/03/2025	14:31:14.990	10		101.76
			10	101.76
			10	101.76
10/03/2025	14:31:11.704	1		101.94
			1	101.94
			1	101.94
10/03/2025	14:31:01.474	72		101.90
			72	101.90
			72	101.90
10/03/2025	14:30:53.616	15		101.72
			15	101.72
			15	101.72
10/03/2025	14:30:46.221	20		101.60
			20	101.60
			20	101.60
10/03/2025	14:30:41.832	203		101.34
			203	101.34
			203	101.34
10/03/2025	14:30:41.141	100		101.30
			100	101.30
			100	101.30
10/03/2025	14:30:30.633	64		101.40
			64	101.40
			64	101.40
10/03/2025	14:30:29.812	100		101.14
			100	101.14
			100	101.14
10/03/2025	14:30:19.617	120		101.00
			120	101.00
			120	101.00
10/03/2025	14:29:44.424	700		101.32
			700	101.32
			700	101.32
10/03/2025	14:29:42.848	30		101.34
			30	101.34
			30	101.34
10/03/2025	14:29:33.821	10		101.46
			10	101.46
			10	101.46
10/03/2025	14:29:33.195	100		101.36
			100	101.36
			100	101.36
10/03/2025	14:29:23.017	40		101.32
			40	101.32
			40	101.32
10/03/2025	14:29:18.541	337		101.30
			137	101.30
			292	101.30
			200	101.30
			35	101.30
			10	101.30
10/03/2025	14:28:47.894	250		101.32
			250	101.32
			250	101.32
10/03/2025	14:28:45.754	50		101.30
			50	101.30
			50	101.30
10/03/2025	14:28:44.519	10		101.34
			10	101.34
			10	101.34
10/03/2025	14:28:36.616	12		101.38
			12	101.38
			12	101.38
10/03/2025	14:28:35.870	20		101.34
			20	101.34
			20	101.34
10/03/2025	14:28:35.699	45		101.26
			45	101.26
			45	101.26
10/03/2025	14:28:31.833	4		101.30
			4	101.30
			4	101.30
10/03/2025	14:28:27.970	6		101.26
			6	101.26
			6	101.26
10/03/2025	14:28:18.749	15		101.30
			15	101.30
			15	101.30
10/03/2025	14:28:05.214	26		101.24
			26	101.24
			26	101.24
10/03/2025	14:28:00.387	5		101.00
			5	101.00
			5	101.00
10/03/2025	14:27:43.240	101		100.96
			101	100.96
			101	100.96
10/03/2025	14:27:39.939	100		100.92
			100	100.92
			100	100.92
10/03/2025	14:27:32.425	10		100.88
			10	100.88
			10	100.88
10/03/2025	14:27:28.961	500		100.90
			500	100.90
			500	100.90
10/03/2025	14:27:26.431	15		100.96
			15	100.96
			15	100.96
10/03/2025	14:27:23.255	107		100.94
			107	100.94
			107	100.94
10/03/2025	14:27:16.097	10		100.86
			10	100.86
			10	100.86
10/03/2025	14:27:02.002	1		100.88
			1	100.88
			1	100.88
10/03/2025	14:26:59.466	8		100.94
			8	100.94
			8	100.94
10/03/2025	14:26:56.457	2		100.90
			2	100.90
			2	100.90
10/03/2025	14:26:34.203	5		100.92
			5	100.92
			5	100.92
10/03/2025	14:26:31.931	42		100.82
			42	100.82
			42	100.82
10/03/2025	14:26:25.108	20		100.92
			20	100.92
			20	100.92
10/03/2025	14:26:17.452	13		100.86
			13	100.86
			13	100.86
10/03/2025	14:26:16.667	200		100.92
			200	100.92
			200	100.92
10/03/2025	14:25:46.319	40		100.76
			40	100.76
			9	100.76
			31	100.76
10/03/2025	14:25:43.559	100		100.82
			100	100.82
			100	100.82
10/03/2025	14:25:27.796	8		100.78
			8	100.78
			8	100.78
10/03/2025	14:25:09.779	20		100.66
			20	100.66
			20	100.66
10/03/2025	14:25:09.257	5		100.80
			5	100.80
			5	100.80
10/03/2025	14:24:50.496	90		100.74
			90	100.74
			90	100.74
10/03/2025	14:24:45.312	100		100.74
			100	100.74
			100	100.74

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: 1 105.50
Ask: 1 106.50
Volume: 80 405
-0.41%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 15:01:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice