Tradegate Exchange

Nvidia Corp.

3536

2888

102.24

Date	Time	Volume	Order Volume	Price
12/03/2025	12:47:11.583	25		102.24
			25	102.24
			25	102.24
12/03/2025	12:47:02.758	2		102.20
			2	102.20
			2	102.20
12/03/2025	12:47:00.752	1		102.22
			1	102.22
			1	102.22
12/03/2025	12:46:55.712	200		102.22
			200	102.22
			200	102.22
12/03/2025	12:46:54.922	5		102.22
			5	102.22
			5	102.22
12/03/2025	12:46:54.658	5		102.20
			5	102.20
			5	102.20
12/03/2025	12:46:54.501	100		102.20
			100	102.20
			100	102.20
12/03/2025	12:46:39.425	3		102.26
			3	102.26
			3	102.26
12/03/2025	12:46:37.297	1		102.20
			1	102.20
			1	102.20
12/03/2025	12:46:36.618	80		102.26
			80	102.26
			80	102.26
12/03/2025	12:46:32.577	54		102.26
			54	102.26
			54	102.26
12/03/2025	12:46:04.898	5		102.18
			5	102.18
			5	102.18
12/03/2025	12:45:58.499	50		102.18
			50	102.18
			50	102.18
12/03/2025	12:45:57.568	20		102.16
			20	102.16
			20	102.16
12/03/2025	12:45:50.481	22		102.18
			22	102.18
			22	102.18
12/03/2025	12:45:44.898	50		102.18
			50	102.18
			50	102.18
12/03/2025	12:45:41.535	5		102.12
			5	102.12
			5	102.12
12/03/2025	12:45:40.648	60		102.14
			30	102.14
			30	102.14
			60	102.14
12/03/2025	12:45:36.622	30		102.18
			30	102.18
			30	102.18
12/03/2025	12:45:28.212	15		102.20
			15	102.20
			15	102.20
12/03/2025	12:45:25.589	25		102.20
			25	102.20
			25	102.20
12/03/2025	12:45:24.715	200		102.20
			200	102.20
			200	102.20
12/03/2025	12:45:19.445	4		102.20
			4	102.20
			4	102.20
12/03/2025	12:45:17.722	211		102.20
			205	102.20
			211	102.20
			6	102.20
12/03/2025	12:45:12.313	5		102.24
			5	102.24
			5	102.24
12/03/2025	12:45:11.213	11		102.26
			11	102.26
			11	102.26
12/03/2025	12:45:01.083	10		102.26
			10	102.26
			10	102.26
12/03/2025	12:44:59.606	100		102.26
			100	102.26
			100	102.26
12/03/2025	12:44:57.529	10		102.30
			10	102.30
			10	102.30
12/03/2025	12:44:48.858	500		102.30
			500	102.30
			500	102.30
12/03/2025	12:44:46.802	50		102.28
			50	102.28
			50	102.28
12/03/2025	12:44:43.208	30		102.30
			30	102.30
			20	102.30
			10	102.30
12/03/2025	12:44:42.413	500		102.32
			500	102.32
			500	102.32
12/03/2025	12:44:40.377	4		102.32
			4	102.32
			4	102.32
12/03/2025	12:44:35.221	150		102.32
			150	102.32
			150	102.32
12/03/2025	12:44:34.301	25		102.32
			25	102.32
			25	102.32
12/03/2025	12:44:33.955	50		102.32
			50	102.32
			50	102.32
12/03/2025	12:44:28.766	10		102.32
			10	102.32
			10	102.32
12/03/2025	12:44:26.200	300		102.32
			300	102.32
			300	102.32
12/03/2025	12:44:24.444	10		102.32
			10	102.32
			10	102.32
12/03/2025	12:44:23.609	2		102.32
			2	102.32
			2	102.32
12/03/2025	12:44:21.555	4		102.32
			4	102.32
			4	102.32
12/03/2025	12:44:16.980	4		102.26
			4	102.26
			4	102.26
12/03/2025	12:44:16.480	2		102.32
			2	102.32
			2	102.32
12/03/2025	12:44:12.595	30		102.32
			30	102.32
			30	102.32
12/03/2025	12:44:05.737	4		102.30
			4	102.30
			4	102.30
12/03/2025	12:44:00.405	3		102.30
			3	102.30
			3	102.30
12/03/2025	12:43:54.265	50		102.36
			50	102.36
			50	102.36
12/03/2025	12:43:53.652	520		102.36
			520	102.36
			520	102.36
12/03/2025	12:43:52.605	2		102.36
			2	102.36
			2	102.36
12/03/2025	12:43:49.856	100		102.36
			100	102.36
			100	102.36
12/03/2025	12:43:45.504	20		102.36
			20	102.36
			20	102.36
12/03/2025	12:43:42.815	10		102.34
			10	102.34
			10	102.34
12/03/2025	12:43:40.485	1		102.38
			1	102.38
			1	102.38
12/03/2025	12:43:37.810	16		102.36
			16	102.36
			16	102.36
12/03/2025	12:43:32.446	1		102.32
			1	102.32
			1	102.32
12/03/2025	12:43:32.335	20		102.42
			20	102.42
			20	102.42
12/03/2025	12:43:32.140	1		102.38
			1	102.38
			1	102.38
12/03/2025	12:43:25.386	5		102.40
			5	102.40
			5	102.40
12/03/2025	12:43:20.914	30		102.42
			30	102.42
			30	102.42
12/03/2025	12:43:20.571	1		102.38
			1	102.38
			1	102.38
12/03/2025	12:43:14.982	10		102.44
			10	102.44
			10	102.44
12/03/2025	12:43:11.809	1		102.38
			1	102.38
			1	102.38
12/03/2025	12:43:08.092	1		102.44
			1	102.44
			1	102.44
12/03/2025	12:43:01.868	10		102.40
			10	102.40
			10	102.40
12/03/2025	12:42:30.770	3		102.44
			3	102.44
			3	102.44
12/03/2025	12:42:10.068	2		102.40
			2	102.40
			2	102.40
12/03/2025	12:41:56.584	20		102.36
			20	102.36
			20	102.36
12/03/2025	12:41:54.782	10		102.36
			10	102.36
			10	102.36
12/03/2025	12:41:48.254	30		102.36
			30	102.36
			30	102.36
12/03/2025	12:41:47.023	15		102.38
			15	102.38
			15	102.38
12/03/2025	12:41:43.886	14		102.40
			14	102.40
			14	102.40
12/03/2025	12:41:39.710	9		102.40
			9	102.40
			9	102.40
12/03/2025	12:41:36.086	15		102.40
			15	102.40
			15	102.40
12/03/2025	12:41:36.010	10		102.40
			10	102.40
			10	102.40
12/03/2025	12:41:32.650	19		102.40
			19	102.40
			19	102.40
12/03/2025	12:41:24.351	50		102.40
			50	102.40
			50	102.40
12/03/2025	12:41:17.180	100		102.38
			100	102.38
			100	102.38
12/03/2025	12:41:16.817	10		102.38
			10	102.38
			10	102.38
12/03/2025	12:41:16.331	97		102.38
			97	102.38
			97	102.38
12/03/2025	12:41:10.268	2		102.40
			2	102.40
			2	102.40
12/03/2025	12:41:09.617	20		102.40
			20	102.40
			20	102.40
12/03/2025	12:41:06.615	3		102.40
			3	102.40
			3	102.40
12/03/2025	12:40:56.878	15		102.38
			15	102.38
			15	102.38
12/03/2025	12:40:55.057	25		102.38
			25	102.38
			25	102.38
12/03/2025	12:40:54.607	30		102.38
			30	102.38
			30	102.38
12/03/2025	12:40:49.525	20		102.36
			20	102.36
			20	102.36
12/03/2025	12:40:47.707	170		102.36
			50	102.36
			170	102.36
			100	102.36
			20	102.36
12/03/2025	12:40:47.524	500		102.36
			500	102.36
			500	102.36
12/03/2025	12:40:29.592	500		102.34
			500	102.34
			500	102.34
12/03/2025	12:40:27.885	2		102.34
			2	102.34
			2	102.34
12/03/2025	12:40:21.948	10		102.38
			10	102.38
			10	102.38
12/03/2025	12:40:20.291	500		102.40
			500	102.40
			500	102.40
12/03/2025	12:40:20.186	283		102.40
			30	102.40
			106	102.40
			283	102.40
			50	102.40
			25	102.40
			12	102.40
			10	102.40
			15	102.40
			20	102.40
			11	102.40
			4	102.40
12/03/2025	12:40:19.955	704		102.40
			184	102.40
			20	102.40
			500	102.40
			10	102.40
			694	102.40
12/03/2025	12:39:40.516	500		102.40
			500	102.40
			500	102.40
12/03/2025	12:39:38.886	25		102.38
			25	102.38
			25	102.38
12/03/2025	12:39:35.495	2		102.40
			2	102.40
			2	102.40
12/03/2025	12:39:32.054	50		102.44
			50	102.44
			50	102.44
12/03/2025	12:39:26.854	20		102.36
			20	102.36
			20	102.36
12/03/2025	12:39:26.432	200		102.42
			200	102.42
			200	102.42
12/03/2025	12:39:25.328	20		102.38
			20	102.38
			20	102.38
12/03/2025	12:39:24.267	15		102.40
			15	102.40
			15	102.40
12/03/2025	12:39:16.130	3		102.40
			3	102.40
			3	102.40
12/03/2025	12:39:11.620	20		102.40
			20	102.40
			20	102.40
12/03/2025	12:39:07.377	50		102.40
			50	102.40
			50	102.40
12/03/2025	12:39:06.022	50		102.40
			50	102.40
			50	102.40
12/03/2025	12:38:53.579	30		102.40
			30	102.40
			30	102.40
12/03/2025	12:38:53.495	3		102.42
			3	102.42
			3	102.42
12/03/2025	12:38:46.980	20		102.40
			20	102.40
			20	102.40
12/03/2025	12:38:43.090	25		102.36
			25	102.36
			25	102.36
12/03/2025	12:38:40.782	100		102.38
			100	102.38
			50	102.38
			50	102.38
12/03/2025	12:38:35.931	40		102.36
			40	102.36
			40	102.36
12/03/2025	12:38:35.731	8		102.34
			8	102.34
			8	102.34
12/03/2025	12:38:31.559	5		102.44
			5	102.44
			5	102.44
12/03/2025	12:38:23.170	250		102.44
			250	102.44
			250	102.44
12/03/2025	12:38:17.003	2		102.46
			2	102.46
			2	102.46
12/03/2025	12:38:13.618	131		102.48
			70	102.48
			30	102.48
			10	102.48
			131	102.48
			20	102.48
			1	102.48
12/03/2025	12:38:13.467	500		102.48
			500	102.48
			500	102.48
12/03/2025	12:37:51.665	500		102.44
			500	102.44
			500	102.44
12/03/2025	12:37:47.133	100		102.36
			100	102.36
			100	102.36
12/03/2025	12:37:34.218	10		102.34
			10	102.34
			10	102.34
12/03/2025	12:37:33.819	20		102.34
			20	102.34
			20	102.34
12/03/2025	12:37:28.909	25		102.28
			25	102.28
			25	102.28
12/03/2025	12:37:27.597	10		102.34
			10	102.34
			10	102.34
12/03/2025	12:37:19.088	3		102.32
			3	102.32
			3	102.32
12/03/2025	12:37:09.038	9		102.28
			9	102.28
			9	102.28
12/03/2025	12:37:06.974	4		102.30
			4	102.30
			4	102.30
12/03/2025	12:36:58.663	20		102.22
			20	102.22
			20	102.22
12/03/2025	12:36:58.340	3		102.28
			3	102.28
			3	102.28
12/03/2025	12:36:53.695	68		102.26
			68	102.26
			68	102.26
12/03/2025	12:36:48.228	2		102.24
			2	102.24
			2	102.24
12/03/2025	12:36:46.303	240		102.22
			240	102.22
			240	102.22
12/03/2025	12:36:40.626	130		102.24
			130	102.24
			130	102.24
12/03/2025	12:36:38.681	5		102.24
			5	102.24
			5	102.24
12/03/2025	12:36:25.334	1		102.24
			1	102.24
			1	102.24
12/03/2025	12:36:21.067	288		102.24
			288	102.24
			288	102.24
12/03/2025	12:36:09.524	58		102.26
			58	102.26
			58	102.26
12/03/2025	12:35:55.601	1		102.32
			1	102.32
			1	102.32
12/03/2025	12:35:48.505	40		102.32
			40	102.32
			40	102.32
12/03/2025	12:35:43.864	1		102.32
			1	102.32
			1	102.32
12/03/2025	12:35:39.314	80		102.30
			80	102.30
			80	102.30
12/03/2025	12:35:33.080	10		102.32
			10	102.32
			10	102.32
12/03/2025	12:35:31.761	20		102.34
			20	102.34
			20	102.34
12/03/2025	12:35:22.082	20		102.32
			20	102.32
			20	102.32
12/03/2025	12:35:21.425	1		102.28
			1	102.28
			1	102.28
12/03/2025	12:35:19.478	6		102.32
			6	102.32
			6	102.32
12/03/2025	12:35:18.952	50		102.32
			50	102.32
			50	102.32
12/03/2025	12:35:17.770	10		102.32
			10	102.32
			10	102.32
12/03/2025	12:35:15.655	30		102.32
			30	102.32
			30	102.32
12/03/2025	12:35:13.127	10		102.28
			10	102.28
			10	102.28
12/03/2025	12:35:10.000	20		102.34
			20	102.34
			20	102.34
12/03/2025	12:35:08.081	6		102.34
			6	102.34
			6	102.34
12/03/2025	12:34:56.309	1		102.36
			1	102.36
			1	102.36
12/03/2025	12:34:56.097	10		102.34
			10	102.34
			10	102.34
12/03/2025	12:34:54.749	30		102.36
			30	102.36
			30	102.36
12/03/2025	12:34:53.538	5		102.36
			5	102.36
			5	102.36
12/03/2025	12:34:45.392	29		102.28
			29	102.28
			20	102.28
			9	102.28
12/03/2025	12:34:44.755	50		102.36
			50	102.36
			50	102.36
12/03/2025	12:34:33.312	2		102.36
			2	102.36
			2	102.36
12/03/2025	12:34:29.761	5		102.36
			5	102.36
			5	102.36
12/03/2025	12:34:28.298	5		102.36
			5	102.36
			5	102.36
12/03/2025	12:34:27.872	10		102.36
			10	102.36
			10	102.36
12/03/2025	12:34:27.192	11		102.36
			11	102.36
			11	102.36
12/03/2025	12:34:26.667	14		102.34
			14	102.34
			14	102.34
12/03/2025	12:34:07.193	10		102.42
			10	102.42
			10	102.42
12/03/2025	12:34:05.313	48		102.34
			48	102.34
			18	102.34
			30	102.34
12/03/2025	12:34:02.934	3		102.42
			3	102.42
			3	102.42
12/03/2025	12:34:00.900	10		102.40
			10	102.40
			10	102.40
12/03/2025	12:33:58.673	22		102.40
			22	102.40
			22	102.40
12/03/2025	12:33:53.368	15		102.40
			15	102.40
			15	102.40
12/03/2025	12:33:52.859	40		102.40
			40	102.40
			40	102.40
12/03/2025	12:33:41.295	6		102.42
			6	102.42
			6	102.42
12/03/2025	12:33:39.477	10		102.42
			10	102.42
			10	102.42
12/03/2025	12:33:37.155	10		102.40
			10	102.40
			10	102.40
12/03/2025	12:33:36.344	10		102.40
			10	102.40
			10	102.40
12/03/2025	12:33:34.796	1		102.42
			1	102.42
			1	102.42
12/03/2025	12:33:29.968	2		102.42
			2	102.42
			2	102.42
12/03/2025	12:33:24.361	97		102.44
			97	102.44
			97	102.44
12/03/2025	12:33:21.270	50		102.46
			50	102.46
			50	102.46
12/03/2025	12:33:19.747	25		102.44
			25	102.44
			25	102.44
12/03/2025	12:33:10.791	10		102.36
			10	102.36
			10	102.36
12/03/2025	12:32:56.924	40		102.38
			40	102.38
			40	102.38
12/03/2025	12:32:56.791	5		102.36
			5	102.36
			5	102.36
12/03/2025	12:32:43.542	5		102.28
			5	102.28
			5	102.28
12/03/2025	12:32:40.811	10		102.30
			10	102.30
			10	102.30
12/03/2025	12:32:39.299	25		102.28
			25	102.28
			25	102.28
12/03/2025	12:32:38.674	11		102.26
			11	102.26
			11	102.26
12/03/2025	12:32:31.511	4		102.26
			1	102.26
			4	102.26
			3	102.26
12/03/2025	12:32:28.881	100		102.24
			100	102.24
			100	102.24
12/03/2025	12:32:23.351	1		102.24
			1	102.24
			1	102.24
12/03/2025	12:32:21.366	400		102.24
			400	102.24
			400	102.24
12/03/2025	12:32:00.672	14		102.24
			14	102.24
			14	102.24
12/03/2025	12:31:53.460	3		102.32
			3	102.32
			3	102.32
12/03/2025	12:31:52.932	105		102.30
			5	102.30
			105	102.30
			100	102.30
12/03/2025	12:31:46.760	4 720		102.30
			1	102.30
			5	102.30
			1	102.30
			3	102.30
			5	102.30
			3	102.30
			1	102.30
			35	102.30
			30	102.30
			4 500	102.30
			10	102.30
			1	102.30
			3 705	102.30
			15	102.30
			860	102.30
			10	102.30
			150	102.30
			10	102.30
			25	102.30
			50	102.30
			10	102.30
			1	102.30
			4	102.30
			5	102.30
12/03/2025	12:29:54.173	500		102.14
			500	102.14
			500	102.14
12/03/2025	12:29:53.068	3		102.14
			3	102.14
			3	102.14
12/03/2025	12:29:50.998	20		102.08
			20	102.08
			20	102.08
12/03/2025	12:29:26.144	3		102.08
			3	102.08
			3	102.08
12/03/2025	12:29:23.971	2		102.08
			2	102.08
			2	102.08
12/03/2025	12:29:21.775	50		102.08
			50	102.08
			50	102.08
12/03/2025	12:29:21.014	51		102.08
			51	102.08
			1	102.08
			20	102.08
			30	102.08
12/03/2025	12:29:14.363	2 000		102.08
			2 000	102.08
			2 000	102.08
12/03/2025	12:28:53.911	500		102.10
			500	102.10
			500	102.10
12/03/2025	12:28:48.948	5		102.04
			5	102.04
			5	102.04
12/03/2025	12:28:47.413	232		102.00
			69	102.00
			46	102.00
			50	102.00
			62	102.00
			5	102.00
			232	102.00
12/03/2025	12:28:44.988	5		102.04
			5	102.04
			5	102.04
12/03/2025	12:28:44.051	1		102.02
			1	102.02
			1	102.02
12/03/2025	12:28:40.434	100		102.02
			100	102.02
			100	102.02
12/03/2025	12:28:40.291	15		102.02
			15	102.02
			15	102.02
12/03/2025	12:28:35.810	10		102.04
			10	102.04
			10	102.04
12/03/2025	12:28:34.309	20		102.04
			20	102.04
			20	102.04
12/03/2025	12:28:24.931	1		102.04
			1	102.04
			1	102.04
12/03/2025	12:28:07.935	10		102.06
			10	102.06
			10	102.06
12/03/2025	12:28:05.036	48		102.06
			48	102.06
			48	102.06
12/03/2025	12:27:58.924	5		102.06
			5	102.06
			5	102.06
12/03/2025	12:27:57.668	20		102.06
			20	102.06
			20	102.06
12/03/2025	12:27:47.496	10		102.04
			10	102.04
			10	102.04
12/03/2025	12:27:42.855	49		102.02
			49	102.02
			49	102.02
12/03/2025	12:27:22.298	50		102.10
			50	102.10
			50	102.10
12/03/2025	12:27:20.188	20		102.10
			20	102.10
			20	102.10
12/03/2025	12:27:10.858	40		102.08
			40	102.08
			40	102.08
12/03/2025	12:27:00.401	1		102.10
			1	102.10
			1	102.10
12/03/2025	12:26:55.261	1		102.04
			1	102.04
			1	102.04
12/03/2025	12:26:42.713	10		102.10
			10	102.10
			10	102.10
12/03/2025	12:26:37.937	10		102.10
			10	102.10
			10	102.10
12/03/2025	12:26:36.179	10		102.10
			10	102.10
			10	102.10
12/03/2025	12:26:30.110	1		102.12
			1	102.12
			1	102.12
12/03/2025	12:26:29.036	10		102.12
			10	102.12
			10	102.12
12/03/2025	12:26:13.518	20		102.14
			20	102.14
			20	102.14
12/03/2025	12:26:12.763	30		102.14
			30	102.14
			30	102.14
12/03/2025	12:26:11.710	25		102.14
			25	102.14
			25	102.14
12/03/2025	12:26:08.537	30		102.14
			30	102.14
			30	102.14
12/03/2025	12:26:05.367	5		102.18
			5	102.18
			5	102.18
12/03/2025	12:26:02.740	1		102.10
			1	102.10
			1	102.10
12/03/2025	12:26:01.913	20		102.16
			20	102.16
			20	102.16
12/03/2025	12:25:59.602	12		102.20
			12	102.20
			12	102.20
12/03/2025	12:25:43.413	30		102.26
			30	102.26
			30	102.26
12/03/2025	12:25:33.736	40		102.26
			40	102.26
			40	102.26
12/03/2025	12:25:31.250	3		102.16
			3	102.16
			3	102.16
12/03/2025	12:25:26.754	30		102.22
			30	102.22
			30	102.22
12/03/2025	12:25:23.909	1		102.22
			1	102.22
			1	102.22
12/03/2025	12:25:21.941	18		102.20
			18	102.20
			18	102.20
12/03/2025	12:25:21.517	37		102.20
			37	102.20
			37	102.20
12/03/2025	12:25:06.142	75		102.20
			75	102.20
			75	102.20
12/03/2025	12:25:04.168	31		102.22
			31	102.22
			31	102.22
12/03/2025	12:24:54.542	4		102.22
			4	102.22
			4	102.22
12/03/2025	12:24:52.102	48		102.22
			48	102.22
			48	102.22
12/03/2025	12:24:51.838	100		102.22
			100	102.22
			100	102.22
12/03/2025	12:24:40.664	5		102.22
			5	102.22
			5	102.22
12/03/2025	12:24:25.212	50		102.20
			50	102.20
			50	102.20
12/03/2025	12:24:21.450	10		102.18
			10	102.18
			10	102.18
12/03/2025	12:24:19.864	2		102.18
			2	102.18
			2	102.18
12/03/2025	12:24:11.845	24		102.18
			24	102.18
			24	102.18
12/03/2025	12:24:02.969	10		102.16
			10	102.16
			10	102.16
12/03/2025	12:24:00.179	10		102.18
			10	102.18
			10	102.18
12/03/2025	12:23:50.673	60		102.10
			60	102.10
			60	102.10
12/03/2025	12:23:47.090	20		102.18
			20	102.18
			20	102.18
12/03/2025	12:23:44.560	100		102.18
			100	102.18
			100	102.18
12/03/2025	12:23:39.392	12		102.18
			12	102.18
			12	102.18
12/03/2025	12:23:30.527	200		102.18
			200	102.18
			200	102.18
12/03/2025	12:23:22.765	5		102.12
			5	102.12
			5	102.12
12/03/2025	12:23:18.922	15		102.12
			15	102.12
			15	102.12
12/03/2025	12:23:04.131	20		102.14
			20	102.14
			20	102.14
12/03/2025	12:22:54.022	1		102.16
			1	102.16
			1	102.16
12/03/2025	12:22:49.989	58		102.14
			58	102.14
			58	102.14
12/03/2025	12:22:46.590	34		102.14
			34	102.14
			34	102.14
12/03/2025	12:22:44.694	15		102.14
			15	102.14
			15	102.14
12/03/2025	12:22:20.994	1		102.08
			1	102.08
			1	102.08
12/03/2025	12:22:13.123	4		102.08
			4	102.08
			4	102.08
12/03/2025	12:22:10.808	20		102.08
			20	102.08
			20	102.08
12/03/2025	12:22:07.934	2		102.08
			2	102.08
			2	102.08
12/03/2025	12:21:56.642	25		102.08
			25	102.08
			25	102.08
12/03/2025	12:21:53.920	20		102.08
			20	102.08
			20	102.08
12/03/2025	12:21:52.519	80		102.08
			80	102.08
			80	102.08
12/03/2025	12:21:34.836	49		102.10
			49	102.10
			49	102.10
12/03/2025	12:21:20.237	100		102.08
			100	102.08
			100	102.08
12/03/2025	12:21:15.979	200		102.10
			200	102.10
			200	102.10
12/03/2025	12:21:00.693	3		102.04
			3	102.04
			3	102.04
12/03/2025	12:20:59.232	1		102.08
			1	102.08
			1	102.08
12/03/2025	12:20:54.064	1		102.08
			1	102.08
			1	102.08
12/03/2025	12:20:51.739	1		102.08
			1	102.08
			1	102.08
12/03/2025	12:20:43.772	75		102.00
			75	102.00
			75	102.00
12/03/2025	12:20:42.477	1		102.00
			1	102.00
			1	102.00
12/03/2025	12:20:41.821	150		102.00
			150	102.00
			150	102.00
12/03/2025	12:20:38.074	6		102.00
			6	102.00
			6	102.00
12/03/2025	12:20:37.992	18		102.04
			18	102.04
			3	102.04
			15	102.04
12/03/2025	12:20:29.891	500		102.04
			500	102.04
			500	102.04
12/03/2025	12:20:24.968	1		102.06
			1	102.06
			1	102.06
12/03/2025	12:20:24.113	3		102.06
			3	102.06
			3	102.06
12/03/2025	12:20:17.332	1		102.02
			1	102.02
			1	102.02
12/03/2025	12:20:13.367	8		102.06
			8	102.06
			8	102.06
12/03/2025	12:20:12.998	9		102.08
			9	102.08
			9	102.08
12/03/2025	12:20:04.554	6		102.02
			6	102.02
			6	102.02
12/03/2025	12:20:01.103	5		102.10
			2	102.10
			5	102.10
			2	102.10
			1	102.10
12/03/2025	12:20:00.974	563		102.10
			100	102.10
			25	102.10
			300	102.10
			10	102.10
			11	102.10
			19	102.10
			500	102.10
			50	102.10
			2	102.10
			100	102.10
			9	102.10
12/03/2025	12:18:56.851	469		102.00
			469	102.00
			469	102.00
12/03/2025	12:18:53.952	10		102.04
			10	102.04
			10	102.04
12/03/2025	12:18:51.863	19		102.04
			19	102.04
			19	102.04
12/03/2025	12:18:51.467	1		102.04
			1	102.04
			1	102.04
12/03/2025	12:18:50.277	75		102.04
			75	102.04
			75	102.04
12/03/2025	12:18:47.711	5		102.04
			5	102.04
			5	102.04
12/03/2025	12:18:47.572	200		102.00
			100	102.00
			100	102.00
			200	102.00
12/03/2025	12:18:44.063	9		102.04
			9	102.04
			9	102.04
12/03/2025	12:18:44.010	25		102.04
			25	102.04
			25	102.04
12/03/2025	12:18:23.196	9		102.04
			9	102.04
			9	102.04
12/03/2025	12:18:17.141	1		102.04
			1	102.04
			1	102.04
12/03/2025	12:18:06.087	4		102.02
			4	102.02
			4	102.02
12/03/2025	12:18:04.573	8		102.06
			8	102.06
			8	102.06
12/03/2025	12:18:01.384	1		102.08
			1	102.08
			1	102.08

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: 1 237.50
Ask: 1 238.50
Volume: 168 613
+7.00%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 12:47:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice