Tradegate Exchange

Nvidia Corp.

8217

6724

106.18

Date	Time	Volume	Order Volume	Price
12/03/2025	17:13:24.045	30		106.18
			30	106.18
			30	106.18
12/03/2025	17:13:16.132	10		106.14
			10	106.14
			10	106.14
12/03/2025	17:13:08.228	2		106.08
			2	106.08
			2	106.08
12/03/2025	17:13:07.848	100		106.08
			100	106.08
			100	106.08
12/03/2025	17:13:07.384	10		106.08
			10	106.08
			10	106.08
12/03/2025	17:13:06.652	95		106.10
			95	106.10
			95	106.10
12/03/2025	17:12:53.972	10		106.12
			10	106.12
			10	106.12
12/03/2025	17:12:53.693	1 000		106.12
			1 000	106.12
			1 000	106.12
12/03/2025	17:12:53.164	20		106.18
			20	106.18
			20	106.18
12/03/2025	17:12:39.541	500		106.08
			500	106.08
			500	106.08
12/03/2025	17:12:39.003	47		106.14
			47	106.14
			47	106.14
12/03/2025	17:12:33.809	94		106.14
			94	106.14
			94	106.14
12/03/2025	17:12:33.687	5		106.14
			5	106.14
			5	106.14
12/03/2025	17:12:28.548	5		106.06
			5	106.06
			5	106.06
12/03/2025	17:12:22.870	1		106.06
			1	106.06
			1	106.06
12/03/2025	17:12:08.163	12		106.00
			12	106.00
			12	106.00
12/03/2025	17:12:07.570	5		106.02
			5	106.02
			5	106.02
12/03/2025	17:12:04.345	397		106.08
			397	106.08
			397	106.08
12/03/2025	17:12:00.113	3		105.96
			3	105.96
			3	105.96
12/03/2025	17:11:57.224	110		106.08
			110	106.08
			110	106.08
12/03/2025	17:11:54.517	7		106.08
			7	106.08
			7	106.08
12/03/2025	17:11:49.654	48		105.94
			48	105.94
			48	105.94
12/03/2025	17:11:46.070	220		105.90
			220	105.90
			20	105.90
			200	105.90
12/03/2025	17:11:45.818	40		105.94
			40	105.94
			40	105.94
12/03/2025	17:11:45.155	50		105.92
			50	105.92
			50	105.92
12/03/2025	17:11:41.359	20		106.16
			20	106.16
			20	106.16
12/03/2025	17:11:40.530	50		106.16
			50	106.16
			50	106.16
12/03/2025	17:11:31.601	10		106.12
			10	106.12
			10	106.12
12/03/2025	17:11:21.443	3		106.08
			3	106.08
			3	106.08
12/03/2025	17:11:18.893	15		106.06
			15	106.06
			15	106.06
12/03/2025	17:11:18.830	50		106.10
			50	106.10
			50	106.10
12/03/2025	17:11:07.984	5		106.06
			5	106.06
			5	106.06
12/03/2025	17:11:04.526	5		106.06
			5	106.06
			5	106.06
12/03/2025	17:10:59.816	1		106.04
			1	106.04
			1	106.04
12/03/2025	17:10:57.532	25		106.06
			25	106.06
			25	106.06
12/03/2025	17:10:52.109	6		106.06
			6	106.06
			6	106.06
12/03/2025	17:10:46.656	1		106.00
			1	106.00
			1	106.00
12/03/2025	17:10:41.452	10		106.00
			10	106.00
			10	106.00
12/03/2025	17:10:41.329	25		106.00
			25	106.00
			25	106.00
12/03/2025	17:10:37.444	50		106.04
			50	106.04
			50	106.04
12/03/2025	17:10:36.737	412		106.00
			6	106.00
			214	106.00
			100	106.00
			412	106.00
			31	106.00
			45	106.00
			16	106.00
12/03/2025	17:10:35.453	2		105.98
			2	105.98
			2	105.98
12/03/2025	17:10:34.452	5		105.98
			5	105.98
			5	105.98
12/03/2025	17:10:31.931	200		105.96
			200	105.96
			200	105.96
12/03/2025	17:10:19.983	30		105.98
			30	105.98
			30	105.98
12/03/2025	17:10:18.810	10		105.98
			10	105.98
			10	105.98
12/03/2025	17:10:18.326	10		105.98
			10	105.98
			10	105.98
12/03/2025	17:10:17.607	3		105.96
			3	105.96
			3	105.96
12/03/2025	17:10:14.840	35		105.88
			35	105.88
			35	105.88
12/03/2025	17:10:13.097	6		105.92
			6	105.92
			6	105.92
12/03/2025	17:10:08.074	28		105.88
			28	105.88
			28	105.88
12/03/2025	17:10:07.512	500		105.90
			500	105.90
			500	105.90
12/03/2025	17:10:05.312	15		105.90
			15	105.90
			15	105.90
12/03/2025	17:09:53.696	29		105.96
			29	105.96
			29	105.96
12/03/2025	17:09:50.504	2		105.94
			2	105.94
			2	105.94
12/03/2025	17:09:41.886	50		105.88
			50	105.88
			50	105.88
12/03/2025	17:09:38.811	2		105.90
			2	105.90
			2	105.90
12/03/2025	17:09:38.705	2		105.90
			2	105.90
			2	105.90
12/03/2025	17:09:37.571	10		105.84
			10	105.84
			10	105.84
12/03/2025	17:09:37.520	2		105.90
			2	105.90
			2	105.90
12/03/2025	17:09:36.225	180		105.86
			180	105.86
			180	105.86
12/03/2025	17:09:29.703	150		105.84
			150	105.84
			150	105.84
12/03/2025	17:09:21.445	6		105.78
			6	105.78
			6	105.78
12/03/2025	17:09:14.454	5		105.78
			5	105.78
			5	105.78
12/03/2025	17:09:08.795	189		105.82
			189	105.82
			189	105.82
12/03/2025	17:08:55.720	2		105.76
			2	105.76
			2	105.76
12/03/2025	17:08:52.283	6		105.70
			6	105.70
			6	105.70
12/03/2025	17:08:43.007	4		105.74
			4	105.74
			4	105.74
12/03/2025	17:08:37.546	45		105.76
			45	105.76
			45	105.76
12/03/2025	17:08:31.693	40		105.76
			40	105.76
			40	105.76
12/03/2025	17:08:23.062	40		105.76
			40	105.76
			40	105.76
12/03/2025	17:08:05.392	3		105.68
			3	105.68
			3	105.68
12/03/2025	17:07:55.700	3		105.70
			3	105.70
			3	105.70
12/03/2025	17:07:42.448	299		105.66
			299	105.66
			299	105.66
12/03/2025	17:07:34.260	4		105.64
			4	105.64
			4	105.64
12/03/2025	17:07:30.049	3		105.58
			3	105.58
			3	105.58
12/03/2025	17:07:23.511	2		105.66
			2	105.66
			2	105.66
12/03/2025	17:07:10.825	1		105.60
			1	105.60
			1	105.60
12/03/2025	17:07:10.323	1		105.64
			1	105.64
			1	105.64
12/03/2025	17:07:05.829	49		105.54
			49	105.54
			49	105.54
12/03/2025	17:07:03.555	100		105.60
			100	105.60
			100	105.60
12/03/2025	17:06:57.548	1		105.62
			1	105.62
			1	105.62
12/03/2025	17:06:51.984	8		105.62
			8	105.62
			8	105.62
12/03/2025	17:06:50.149	130		105.54
			130	105.54
			130	105.54
12/03/2025	17:06:46.825	50		105.60
			50	105.60
			50	105.60
12/03/2025	17:06:27.787	10		105.60
			10	105.60
			10	105.60
12/03/2025	17:06:23.015	10		105.56
			10	105.56
			10	105.56
12/03/2025	17:06:19.991	3		105.58
			3	105.58
			3	105.58
12/03/2025	17:06:17.770	6		105.58
			6	105.58
			6	105.58
12/03/2025	17:06:17.305	20		105.60
			20	105.60
			20	105.60
12/03/2025	17:06:12.011	11		105.62
			11	105.62
			11	105.62
12/03/2025	17:06:10.028	10		105.62
			10	105.62
			10	105.62
12/03/2025	17:06:05.115	25		105.62
			25	105.62
			25	105.62
12/03/2025	17:06:00.475	47		105.58
			47	105.58
			47	105.58
12/03/2025	17:05:59.123	10		105.48
			10	105.48
			10	105.48
12/03/2025	17:05:50.244	10		105.60
			10	105.60
			10	105.60
12/03/2025	17:05:46.228	2		105.60
			2	105.60
			2	105.60
12/03/2025	17:05:44.162	2		105.62
			2	105.62
			2	105.62
12/03/2025	17:05:37.967	40		105.56
			40	105.56
			40	105.56
12/03/2025	17:05:26.961	3		105.52
			3	105.52
			3	105.52
12/03/2025	17:05:21.513	3		105.44
			3	105.44
			3	105.44
12/03/2025	17:05:20.212	50		105.44
			50	105.44
			50	105.44
12/03/2025	17:05:15.643	1		105.40
			1	105.40
			1	105.40
12/03/2025	17:05:14.983	75		105.46
			75	105.46
			75	105.46
12/03/2025	17:05:13.540	20		105.46
			20	105.46
			20	105.46
12/03/2025	17:05:10.938	45		105.44
			45	105.44
			45	105.44
12/03/2025	17:05:06.357	80		105.40
			80	105.40
			80	105.40
12/03/2025	17:05:02.230	1 000		105.52
			1 000	105.52
			1 000	105.52
12/03/2025	17:04:59.467	10		105.50
			10	105.50
			10	105.50
12/03/2025	17:04:52.165	47		105.48
			47	105.48
			47	105.48
12/03/2025	17:04:47.330	20		105.46
			20	105.46
			20	105.46
12/03/2025	17:04:26.395	3		105.38
			3	105.38
			3	105.38
12/03/2025	17:04:26.298	25		105.38
			25	105.38
			25	105.38
12/03/2025	17:04:17.091	5		105.28
			5	105.28
			5	105.28
12/03/2025	17:04:08.372	30		105.30
			30	105.30
			30	105.30
12/03/2025	17:03:55.380	1 000		105.40
			1 000	105.40
			1 000	105.40
12/03/2025	17:03:52.904	125		105.38
			125	105.38
			125	105.38
12/03/2025	17:03:50.430	19		105.32
			19	105.32
			19	105.32
12/03/2025	17:03:39.269	5		105.34
			5	105.34
			5	105.34
12/03/2025	17:03:34.778	2		105.44
			2	105.44
			2	105.44
12/03/2025	17:03:29.401	21		105.42
			21	105.42
			21	105.42
12/03/2025	17:03:26.490	13		105.38
			13	105.38
			13	105.38
12/03/2025	17:03:22.970	19		105.40
			19	105.40
			19	105.40
12/03/2025	17:03:19.988	29		105.40
			29	105.40
			29	105.40
12/03/2025	17:03:17.502	9		105.44
			9	105.44
			9	105.44
12/03/2025	17:03:11.869	25		105.50
			25	105.50
			25	105.50
12/03/2025	17:03:10.987	1		105.50
			1	105.50
			1	105.50
12/03/2025	17:03:09.719	6		105.50
			6	105.50
			6	105.50
12/03/2025	17:03:08.491	100		105.50
			100	105.50
			100	105.50
12/03/2025	17:03:01.761	30		105.50
			30	105.50
			30	105.50
12/03/2025	17:02:44.971	500		105.48
			500	105.48
			500	105.48
12/03/2025	17:02:25.814	29		105.46
			29	105.46
			29	105.46
12/03/2025	17:02:24.223	104		105.48
			104	105.48
			104	105.48
12/03/2025	17:02:22.336	90		105.48
			90	105.48
			90	105.48
12/03/2025	17:02:19.782	47		105.56
			47	105.56
			47	105.56
12/03/2025	17:02:19.581	24		105.54
			24	105.54
			24	105.54
12/03/2025	17:02:19.444	9		105.54
			9	105.54
			9	105.54
12/03/2025	17:02:17.355	180		105.50
			180	105.50
			180	105.50
12/03/2025	17:02:01.353	47		105.62
			47	105.62
			47	105.62
12/03/2025	17:01:59.271	18		105.64
			18	105.64
			18	105.64
12/03/2025	17:01:49.696	20		105.60
			20	105.60
			20	105.60
12/03/2025	17:01:49.072	48		105.54
			48	105.54
			48	105.54
12/03/2025	17:01:47.662	5		105.62
			5	105.62
			5	105.62
12/03/2025	17:01:46.641	95		105.60
			95	105.60
			95	105.60
12/03/2025	17:01:44.171	5		105.60
			5	105.60
			5	105.60
12/03/2025	17:01:43.907	21		105.60
			21	105.60
			21	105.60
12/03/2025	17:01:42.241	850		105.64
			850	105.64
			850	105.64
12/03/2025	17:01:37.841	50		105.64
			50	105.64
			50	105.64
12/03/2025	17:01:34.375	2		105.60
			2	105.60
			2	105.60
12/03/2025	17:01:31.024	10		105.60
			10	105.60
			10	105.60
12/03/2025	17:01:13.819	5		105.60
			5	105.60
			5	105.60
12/03/2025	17:01:12.688	50		105.60
			50	105.60
			50	105.60
12/03/2025	17:01:09.897	261		105.62
			261	105.62
			261	105.62
12/03/2025	17:01:09.118	2		105.58
			2	105.58
			2	105.58
12/03/2025	17:01:08.454	2		105.58
			2	105.58
			2	105.58
12/03/2025	17:01:05.294	65		105.60
			65	105.60
			65	105.60
12/03/2025	17:00:54.726	1		105.66
			1	105.66
			1	105.66
12/03/2025	17:00:35.702	10		105.58
			10	105.58
			10	105.58
12/03/2025	17:00:30.632	3		105.44
			3	105.44
			3	105.44
12/03/2025	17:00:23.519	1		105.40
			1	105.40
			1	105.40
12/03/2025	17:00:19.495	5		105.48
			5	105.48
			5	105.48
12/03/2025	17:00:15.298	5		105.50
			5	105.50
			5	105.50
12/03/2025	16:59:52.238	5		105.74
			5	105.74
			5	105.74
12/03/2025	16:59:39.894	157		105.72
			157	105.72
			157	105.72
12/03/2025	16:59:39.446	48		105.72
			48	105.72
			48	105.72
12/03/2025	16:59:35.668	14		105.70
			14	105.70
			14	105.70
12/03/2025	16:59:32.879	350		105.54
			2	105.54
			23	105.54
			100	105.54
			350	105.54
			175	105.54
			50	105.54
12/03/2025	16:59:04.778	1 200		105.54
			1 200	105.54
			1 200	105.54
12/03/2025	16:59:00.312	16		105.48
			16	105.48
			16	105.48
12/03/2025	16:58:53.552	1		105.46
			1	105.46
			1	105.46
12/03/2025	16:58:49.189	3		105.40
			3	105.40
			3	105.40
12/03/2025	16:58:48.687	10		105.36
			10	105.36
			10	105.36
12/03/2025	16:58:41.724	125		105.34
			96	105.34
			29	105.34
			125	105.34
12/03/2025	16:58:37.483	2		105.38
			2	105.38
			2	105.38
12/03/2025	16:58:34.681	80		105.40
			80	105.40
			80	105.40
12/03/2025	16:58:32.283	2		105.38
			2	105.38
			2	105.38
12/03/2025	16:58:29.887	20		105.34
			20	105.34
			20	105.34
12/03/2025	16:58:16.570	20		105.32
			20	105.32
			20	105.32
12/03/2025	16:58:15.668	5		105.36
			5	105.36
			5	105.36
12/03/2025	16:58:15.573	75		105.38
			75	105.38
			75	105.38
12/03/2025	16:58:03.205	93		105.24
			20	105.24
			93	105.24
			73	105.24
12/03/2025	16:57:55.486	1 300		105.30
			1 300	105.30
			1 300	105.30
12/03/2025	16:57:50.400	5		105.24
			2	105.24
			2	105.24
			1	105.24
			3	105.24
			1	105.24
			1	105.24
12/03/2025	16:57:18.148	1 300		105.46
			1 300	105.46
			1 300	105.46
12/03/2025	16:57:17.916	75		105.40
			75	105.40
			75	105.40
12/03/2025	16:57:09.981	5		105.50
			5	105.50
			5	105.50
12/03/2025	16:57:07.325	80		105.56
			80	105.56
			80	105.56
12/03/2025	16:57:06.321	1		105.52
			1	105.52
			1	105.52
12/03/2025	16:57:02.696	10		105.54
			10	105.54
			10	105.54
12/03/2025	16:56:47.909	2		105.48
			2	105.48
			2	105.48
12/03/2025	16:56:46.586	50		105.48
			50	105.48
			50	105.48
12/03/2025	16:56:45.285	2		105.42
			2	105.42
			2	105.42
12/03/2025	16:56:43.374	10		105.42
			10	105.42
			10	105.42
12/03/2025	16:56:40.084	1		105.40
			1	105.40
			1	105.40
12/03/2025	16:56:34.140	3		105.48
			3	105.48
			3	105.48
12/03/2025	16:56:27.629	10		105.50
			10	105.50
			10	105.50
12/03/2025	16:56:20.931	1		105.54
			1	105.54
			1	105.54
12/03/2025	16:56:19.781	250		105.44
			250	105.44
			250	105.44
12/03/2025	16:56:19.701	7		105.50
			7	105.50
			7	105.50
12/03/2025	16:56:15.105	27		105.60
			27	105.60
			27	105.60
12/03/2025	16:56:13.009	20		105.66
			20	105.66
			20	105.66
12/03/2025	16:55:59.897	1		105.82
			1	105.82
			1	105.82
12/03/2025	16:55:59.193	1		105.80
			1	105.80
			1	105.80
12/03/2025	16:55:48.435	36		105.72
			36	105.72
			36	105.72
12/03/2025	16:55:39.574	37		105.72
			37	105.72
			37	105.72
12/03/2025	16:55:38.868	82		105.74
			82	105.74
			82	105.74
12/03/2025	16:55:30.790	47		105.78
			47	105.78
			47	105.78
12/03/2025	16:55:26.190	200		105.76
			200	105.76
			200	105.76
12/03/2025	16:55:25.306	5		105.84
			5	105.84
			5	105.84
12/03/2025	16:55:23.403	10		105.82
			10	105.82
			10	105.82
12/03/2025	16:55:21.585	40		105.84
			40	105.84
			40	105.84
12/03/2025	16:55:15.933	250		105.80
			250	105.80
			250	105.80
12/03/2025	16:55:05.891	50		105.80
			50	105.80
			50	105.80
12/03/2025	16:55:01.497	1		105.80
			1	105.80
			1	105.80
12/03/2025	16:54:58.106	20		105.80
			20	105.80
			20	105.80
12/03/2025	16:54:55.974	100		105.78
			100	105.78
			100	105.78
12/03/2025	16:54:53.746	20		105.78
			20	105.78
			20	105.78
12/03/2025	16:54:52.122	220		105.74
			220	105.74
			195	105.74
			25	105.74
12/03/2025	16:54:46.596	1		105.80
			1	105.80
			1	105.80
12/03/2025	16:54:41.880	2		105.78
			2	105.78
			2	105.78
12/03/2025	16:54:41.062	1		105.76
			1	105.76
			1	105.76
12/03/2025	16:54:38.951	1		105.74
			1	105.74
			1	105.74
12/03/2025	16:54:33.008	10		105.80
			10	105.80
			10	105.80
12/03/2025	16:54:17.705	9		105.70
			9	105.70
			9	105.70
12/03/2025	16:54:08.140	5		105.72
			5	105.72
			5	105.72
12/03/2025	16:53:56.585	130		105.76
			130	105.76
			130	105.76
12/03/2025	16:53:55.802	10		105.76
			10	105.76
			10	105.76
12/03/2025	16:53:51.936	20		105.76
			20	105.76
			20	105.76
12/03/2025	16:53:51.836	30		105.76
			30	105.76
			30	105.76
12/03/2025	16:53:45.757	10		105.74
			10	105.74
			10	105.74
12/03/2025	16:53:37.001	1		105.76
			1	105.76
			1	105.76
12/03/2025	16:53:34.512	200		105.78
			200	105.78
			200	105.78
12/03/2025	16:53:30.490	160		105.76
			160	105.76
			160	105.76
12/03/2025	16:53:25.324	30		105.76
			30	105.76
			30	105.76
12/03/2025	16:53:23.029	8		105.76
			8	105.76
			8	105.76
12/03/2025	16:53:15.172	50		105.70
			50	105.70
			50	105.70
12/03/2025	16:53:09.230	28		105.80
			28	105.80
			28	105.80
12/03/2025	16:53:05.303	100		105.72
			100	105.72
			100	105.72
12/03/2025	16:53:01.015	20		105.78
			20	105.78
			20	105.78
12/03/2025	16:52:49.522	90		105.76
			90	105.76
			90	105.76
12/03/2025	16:52:47.009	10		105.78
			10	105.78
			10	105.78
12/03/2025	16:52:37.889	5		105.74
			5	105.74
			5	105.74
12/03/2025	16:52:35.294	20		105.78
			20	105.78
			20	105.78
12/03/2025	16:52:34.611	28		105.78
			28	105.78
			28	105.78
12/03/2025	16:52:27.960	7		105.80
			7	105.80
			7	105.80
12/03/2025	16:52:22.579	20		105.72
			20	105.72
			20	105.72
12/03/2025	16:52:21.373	6		105.72
			6	105.72
			6	105.72
12/03/2025	16:52:15.808	37		105.80
			37	105.80
			37	105.80
12/03/2025	16:52:12.413	14		105.80
			14	105.80
			14	105.80
12/03/2025	16:52:11.616	27		105.76
			27	105.76
			27	105.76
12/03/2025	16:52:10.306	200		105.72
			200	105.72
			200	105.72
12/03/2025	16:52:10.155	5		105.72
			5	105.72
			5	105.72
12/03/2025	16:52:09.684	50		105.70
			50	105.70
			50	105.70
12/03/2025	16:51:55.226	6		105.58
			6	105.58
			6	105.58
12/03/2025	16:51:51.319	70		105.62
			70	105.62
			70	105.62
12/03/2025	16:51:48.570	96		105.64
			96	105.64
			96	105.64
12/03/2025	16:51:44.855	10		105.60
			10	105.60
			10	105.60
12/03/2025	16:51:39.075	1		105.64
			1	105.64
			1	105.64
12/03/2025	16:51:38.371	2		105.66
			2	105.66
			2	105.66
12/03/2025	16:51:30.397	250		105.56
			250	105.56
			250	105.56
12/03/2025	16:51:29.521	1		105.60
			1	105.60
			1	105.60
12/03/2025	16:51:28.286	10		105.64
			10	105.64
			10	105.64
12/03/2025	16:51:25.713	200		105.64
			200	105.64
			200	105.64
12/03/2025	16:51:11.634	1		105.56
			1	105.56
			1	105.56
12/03/2025	16:51:07.656	15		105.50
			15	105.50
			15	105.50
12/03/2025	16:50:59.852	10		105.54
			10	105.54
			10	105.54
12/03/2025	16:50:50.301	3		105.54
			3	105.54
			3	105.54
12/03/2025	16:50:43.485	100		105.58
			100	105.58
			100	105.58
12/03/2025	16:50:30.240	40		105.48
			40	105.48
			40	105.48
12/03/2025	16:50:22.896	2		105.46
			2	105.46
			2	105.46
12/03/2025	16:50:20.900	5		105.48
			5	105.48
			5	105.48
12/03/2025	16:50:17.238	5		105.48
			5	105.48
			5	105.48
12/03/2025	16:50:16.767	5		105.48
			5	105.48
			5	105.48
12/03/2025	16:50:06.599	10		105.56
			10	105.56
			10	105.56
12/03/2025	16:50:03.915	120		105.58
			120	105.58
			120	105.58
12/03/2025	16:50:00.525	60		105.50
			60	105.50
			60	105.50
12/03/2025	16:49:53.559	1		105.44
			1	105.44
			1	105.44
12/03/2025	16:49:45.938	20		105.50
			20	105.50
			20	105.50
12/03/2025	16:49:40.277	2		105.48
			2	105.48
			2	105.48
12/03/2025	16:49:33.547	50		105.52
			50	105.52
			50	105.52
12/03/2025	16:49:33.055	33		105.48
			33	105.48
			33	105.48
12/03/2025	16:49:32.401	175		105.48
			175	105.48
			175	105.48
12/03/2025	16:49:28.226	3		105.48
			3	105.48
			3	105.48
12/03/2025	16:49:21.602	4		105.52
			4	105.52
			4	105.52
12/03/2025	16:49:16.014	5		105.46
			5	105.46
			5	105.46
12/03/2025	16:49:04.255	15		105.50
			15	105.50
			15	105.50
12/03/2025	16:49:00.077	4		105.50
			4	105.50
			4	105.50
12/03/2025	16:48:58.914	10		105.58
			10	105.58
			10	105.58
12/03/2025	16:48:53.689	20		105.58
			20	105.58
			20	105.58
12/03/2025	16:48:52.870	3		105.54
			3	105.54
			3	105.54
12/03/2025	16:48:46.853	2		105.56
			2	105.56
			2	105.56
12/03/2025	16:48:45.886	28		105.58
			28	105.58
			28	105.58
12/03/2025	16:48:42.810	1		105.54
			1	105.54
			1	105.54
12/03/2025	16:48:40.587	6		105.46
			6	105.46
			6	105.46
12/03/2025	16:48:36.641	10		105.48
			10	105.48
			10	105.48
12/03/2025	16:48:33.483	24		105.42
			24	105.42
			24	105.42
12/03/2025	16:48:31.001	1		105.30
			1	105.30
			1	105.30
12/03/2025	16:48:27.649	203		105.36
			203	105.36
			203	105.36
12/03/2025	16:48:24.776	5		105.40
			5	105.40
			5	105.40
12/03/2025	16:48:16.310	25		105.44
			25	105.44
			25	105.44
12/03/2025	16:48:09.784	380		105.40
			380	105.40
			380	105.40
12/03/2025	16:47:55.390	3		105.46
			3	105.46
			3	105.46
12/03/2025	16:47:54.366	5		105.44
			5	105.44
			5	105.44
12/03/2025	16:47:51.547	2		105.44
			2	105.44
			2	105.44
12/03/2025	16:47:44.203	10		105.48
			10	105.48
			10	105.48
12/03/2025	16:47:41.455	200		105.50
			200	105.50
			200	105.50
12/03/2025	16:47:31.434	7		105.66
			7	105.66
			7	105.66
12/03/2025	16:47:14.826	101		105.60
			1	105.60
			101	105.60
			100	105.60
12/03/2025	16:47:09.112	50		105.48
			50	105.48
			50	105.48
12/03/2025	16:46:50.506	3		105.44
			3	105.44
			3	105.44
12/03/2025	16:46:45.273	50		105.42
			50	105.42
			50	105.42
12/03/2025	16:46:35.788	10		105.46
			10	105.46
			10	105.46
12/03/2025	16:46:30.450	1		105.48
			1	105.48
			1	105.48
12/03/2025	16:46:24.904	5		105.46
			5	105.46
			5	105.46
12/03/2025	16:46:19.900	11		105.46
			11	105.46
			11	105.46
12/03/2025	16:46:19.306	4		105.46
			4	105.46
			4	105.46
12/03/2025	16:46:16.023	5		105.50
			5	105.50
			5	105.50
12/03/2025	16:46:14.537	20		105.54
			20	105.54
			20	105.54
12/03/2025	16:46:09.938	10		105.50
			10	105.50
			10	105.50
12/03/2025	16:46:09.108	21		105.50
			21	105.50
			21	105.50
12/03/2025	16:45:58.441	1		105.32
			1	105.32
			1	105.32
12/03/2025	16:45:44.456	25		105.38
			25	105.38
			25	105.38
12/03/2025	16:45:43.168	20		105.42
			20	105.42
			20	105.42
12/03/2025	16:45:37.347	50		105.26
			50	105.26
			50	105.26
12/03/2025	16:45:30.330	40		105.24
			40	105.24
			40	105.24
12/03/2025	16:45:17.493	17		105.28
			17	105.28
			17	105.28
12/03/2025	16:45:03.453	10		105.44
			10	105.44
			10	105.44
12/03/2025	16:44:55.952	67		105.52
			67	105.52
			67	105.52

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: 1 253.50
Ask: 1 254.50
Volume: 253 967
+8.34%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 17:13:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice