Tradegate Exchange

Nvidia Corp.

1219

543

102.24

Date	Time	Volume	Order Volume	Price
10/03/2025	09:08:49.120	1		102.24
			1	102.24
			1	102.24
10/03/2025	09:08:32.204	50		102.28
			50	102.28
			50	102.28
10/03/2025	09:08:11.430	78		102.28
			78	102.28
			78	102.28
10/03/2025	09:08:10.536	100		102.34
			100	102.34
			100	102.34
10/03/2025	09:08:08.432	10		102.38
			10	102.38
			10	102.38
10/03/2025	09:07:49.779	2		102.48
			2	102.48
			2	102.48
10/03/2025	09:07:47.976	1		102.48
			1	102.48
			1	102.48
10/03/2025	09:07:43.863	200		102.48
			200	102.48
			200	102.48
10/03/2025	09:07:29.724	16		102.42
			16	102.42
			16	102.42
10/03/2025	09:07:10.121	40		102.36
			40	102.36
			40	102.36
10/03/2025	09:07:04.707	4		102.38
			4	102.38
			4	102.38
10/03/2025	09:07:03.158	40		102.48
			40	102.48
			40	102.48
10/03/2025	09:07:01.566	40		102.42
			40	102.42
			40	102.42
10/03/2025	09:06:48.421	48		102.48
			48	102.48
			48	102.48
10/03/2025	09:06:47.188	200		102.44
			200	102.44
			200	102.44
10/03/2025	09:06:46.287	130		102.44
			130	102.44
			130	102.44
10/03/2025	09:06:33.503	48		102.46
			48	102.46
			48	102.46
10/03/2025	09:06:18.185	10		102.44
			10	102.44
			10	102.44
10/03/2025	09:06:04.168	125		102.20
			125	102.20
			125	102.20
10/03/2025	09:06:03.998	42		102.18
			42	102.18
			42	102.18
10/03/2025	09:06:03.817	246		102.16
			195	102.16
			10	102.16
			246	102.16
			1	102.16
			40	102.16
10/03/2025	09:06:03.669	500		102.16
			500	102.16
			500	102.16
10/03/2025	09:06:03.439	500		102.16
			500	102.16
			500	102.16
10/03/2025	09:06:03.391	800		102.24
			800	102.24
			800	102.24
10/03/2025	09:05:59.302	500		102.16
			500	102.16
			500	102.16
10/03/2025	09:05:58.326	500		102.16
			500	102.16
			500	102.16
10/03/2025	09:05:57.852	500		102.16
			500	102.16
			500	102.16
10/03/2025	09:05:52.399	500		102.18
			500	102.18
			500	102.18
10/03/2025	09:05:51.776	500		102.18
			500	102.18
			500	102.18
10/03/2025	09:05:51.186	501		102.18
			500	102.18
			501	102.18
			1	102.18
10/03/2025	09:05:46.885	500		102.20
			500	102.20
			500	102.20
10/03/2025	09:05:46.445	1 300		102.20
			500	102.20
			1 300	102.20
			300	102.20
			500	102.20
10/03/2025	09:05:37.109	500		102.26
			500	102.26
			500	102.26
10/03/2025	09:05:35.925	500		102.26
			500	102.26
			500	102.26
10/03/2025	09:05:35.858	1 000		102.30
			1 000	102.30
			1 000	102.30
10/03/2025	09:05:27.009	500		102.28
			500	102.28
			500	102.28
10/03/2025	09:05:26.397	500		102.28
			500	102.28
			500	102.28
10/03/2025	09:05:21.932	500		102.28
			500	102.28
			500	102.28
10/03/2025	09:05:20.746	1 041		102.30
			240	102.30
			300	102.30
			1 041	102.30
			500	102.30
			1	102.30
10/03/2025	09:05:13.312	500		102.32
			500	102.32
			500	102.32
10/03/2025	09:05:09.135	504		102.36
			4	102.36
			504	102.36
			500	102.36
10/03/2025	09:05:09.016	659		102.50
			14	102.50
			20	102.50
			659	102.50
			25	102.50
			600	102.50
10/03/2025	09:04:35.328	500		102.64
			500	102.64
			500	102.64
10/03/2025	09:04:15.542	10		102.70
			10	102.70
			10	102.70
10/03/2025	09:04:06.261	50		102.68
			50	102.68
			50	102.68
10/03/2025	09:03:58.376	3		102.80
			3	102.80
			3	102.80
10/03/2025	09:03:44.391	15		102.88
			15	102.88
			15	102.88
10/03/2025	09:03:22.972	15		102.80
			15	102.80
			15	102.80
10/03/2025	09:03:21.075	30		102.80
			30	102.80
			30	102.80
10/03/2025	09:03:20.405	10		102.80
			10	102.80
			10	102.80
10/03/2025	09:03:09.654	10		102.92
			10	102.92
			10	102.92
10/03/2025	09:03:06.730	40		102.80
			40	102.80
			40	102.80
10/03/2025	09:02:54.081	500		102.90
			500	102.90
			500	102.90
10/03/2025	09:02:53.353	37		102.90
			37	102.90
			37	102.90
10/03/2025	09:02:39.980	6		102.94
			6	102.94
			6	102.94
10/03/2025	09:02:26.653	40		102.84
			40	102.84
			40	102.84
10/03/2025	09:02:24.527	30		102.96
			30	102.96
			30	102.96
10/03/2025	09:02:19.839	5		102.90
			5	102.90
			5	102.90
10/03/2025	09:02:15.751	1		102.88
			1	102.88
			1	102.88
10/03/2025	09:02:13.812	12		102.88
			12	102.88
			12	102.88
10/03/2025	09:02:11.262	5		102.90
			5	102.90
			5	102.90
10/03/2025	09:02:08.567	10		102.96
			10	102.96
			10	102.96
10/03/2025	09:02:01.834	250		102.84
			250	102.84
			250	102.84
10/03/2025	09:01:19.575	1 824		103.00
			800	103.00
			1 822	103.00
			11	103.00
			2	103.00
			13	103.00
			1 000	103.00
10/03/2025	09:00:55.275	500		103.00
			50	103.00
			300	103.00
			10	103.00
			500	103.00
			90	103.00
			50	103.00
10/03/2025	09:00:26.555	95		102.60
			95	102.60
			95	102.60
10/03/2025	09:00:20.005	2 720		102.60
			5	102.60
			200	102.60
			3	102.60
			9	102.60
			70	102.60
			5	102.60
			20	102.60
			2 428	102.60
			2 700	102.60
10/03/2025	08:59:06.513	200		102.58
			200	102.58
			200	102.58
10/03/2025	08:58:48.539	200		102.58
			200	102.58
			200	102.58
10/03/2025	08:58:41.170	40		102.56
			40	102.56
			40	102.56
10/03/2025	08:58:38.354	20		102.58
			20	102.58
			20	102.58
10/03/2025	08:58:35.899	200		102.58
			200	102.58
			200	102.58
10/03/2025	08:58:34.854	60		102.56
			60	102.56
			60	102.56
10/03/2025	08:58:25.148	1		102.58
			1	102.58
			1	102.58
10/03/2025	08:58:11.375	12		102.58
			12	102.58
			12	102.58
10/03/2025	08:57:59.942	3		102.56
			3	102.56
			3	102.56
10/03/2025	08:57:45.718	1		102.52
			1	102.52
			1	102.52
10/03/2025	08:57:40.837	12		102.52
			12	102.52
			12	102.52
10/03/2025	08:57:38.805	40		102.58
			40	102.58
			40	102.58
10/03/2025	08:57:38.678	20		102.58
			20	102.58
			20	102.58
10/03/2025	08:57:05.405	30		102.52
			30	102.52
			30	102.52
10/03/2025	08:56:57.089	2		102.58
			2	102.58
			2	102.58
10/03/2025	08:56:53.876	10		102.58
			10	102.58
			10	102.58
10/03/2025	08:56:47.085	1		102.58
			1	102.58
			1	102.58
10/03/2025	08:56:33.089	80		102.52
			80	102.52
			80	102.52
10/03/2025	08:56:19.079	4		102.58
			4	102.58
			4	102.58
10/03/2025	08:56:08.235	10		102.58
			10	102.58
			10	102.58
10/03/2025	08:55:43.926	22		102.52
			22	102.52
			22	102.52
10/03/2025	08:55:18.970	8		102.58
			8	102.58
			8	102.58
10/03/2025	08:55:17.541	2		102.58
			2	102.58
			2	102.58
10/03/2025	08:55:13.475	10		102.58
			10	102.58
			10	102.58
10/03/2025	08:55:13.253	120		102.52
			87	102.52
			33	102.52
			120	102.52
10/03/2025	08:55:07.868	1		102.58
			1	102.58
			1	102.58
10/03/2025	08:55:06.954	4		102.58
			4	102.58
			4	102.58
10/03/2025	08:55:04.430	20		102.58
			20	102.58
			20	102.58
10/03/2025	08:54:28.637	40		102.58
			40	102.58
			40	102.58
10/03/2025	08:54:27.121	4		102.58
			4	102.58
			4	102.58
10/03/2025	08:54:20.372	49		102.58
			49	102.58
			49	102.58
10/03/2025	08:54:14.755	438		102.58
			389	102.58
			49	102.58
			438	102.58
10/03/2025	08:54:05.044	300		102.60
			300	102.60
			300	102.60
10/03/2025	08:54:04.905	20		102.60
			20	102.60
			20	102.60
10/03/2025	08:53:35.759	1		102.60
			1	102.60
			1	102.60
10/03/2025	08:53:33.580	5		102.60
			5	102.60
			5	102.60
10/03/2025	08:53:30.830	5		102.60
			5	102.60
			5	102.60
10/03/2025	08:53:21.460	49		102.60
			49	102.60
			49	102.60
10/03/2025	08:53:12.759	60		102.60
			60	102.60
			60	102.60
10/03/2025	08:53:01.291	4		102.68
			4	102.68
			4	102.68
10/03/2025	08:52:49.345	30		102.68
			30	102.68
			30	102.68
10/03/2025	08:52:45.309	40		102.60
			40	102.60
			40	102.60
10/03/2025	08:52:38.052	10		102.68
			10	102.68
			10	102.68
10/03/2025	08:52:19.759	2		102.60
			2	102.60
			2	102.60
10/03/2025	08:52:02.900	30		102.68
			30	102.68
			30	102.68
10/03/2025	08:52:02.758	10		102.68
			10	102.68
			10	102.68
10/03/2025	08:51:43.915	25		102.68
			25	102.68
			25	102.68
10/03/2025	08:51:29.837	50		102.54
			50	102.54
			44	102.54
			6	102.54
10/03/2025	08:51:10.847	1		102.68
			1	102.68
			1	102.68
10/03/2025	08:51:03.221	300		102.62
			300	102.62
			300	102.62
10/03/2025	08:50:48.070	20		102.62
			20	102.62
			20	102.62
10/03/2025	08:50:44.238	2		102.62
			2	102.62
			2	102.62
10/03/2025	08:50:36.314	300		102.62
			300	102.62
			300	102.62
10/03/2025	08:50:25.943	49		102.50
			49	102.50
			49	102.50
10/03/2025	08:50:25.801	25		102.50
			25	102.50
			25	102.50
10/03/2025	08:50:23.795	300		102.62
			300	102.62
			300	102.62
10/03/2025	08:50:11.017	55		102.50
			55	102.50
			55	102.50
10/03/2025	08:48:49.369	25		102.50
			25	102.50
			25	102.50
10/03/2025	08:48:37.306	10		102.62
			10	102.62
			10	102.62
10/03/2025	08:48:37.013	40		102.62
			40	102.62
			40	102.62
10/03/2025	08:48:28.317	50		102.62
			50	102.62
			50	102.62
10/03/2025	08:48:24.035	45		102.50
			45	102.50
			45	102.50
10/03/2025	08:47:52.957	10		102.50
			10	102.50
			10	102.50
10/03/2025	08:47:44.617	10		102.50
			10	102.50
			10	102.50
10/03/2025	08:47:42.384	36		102.50
			36	102.50
			36	102.50
10/03/2025	08:47:34.638	23		102.50
			23	102.50
			23	102.50
10/03/2025	08:47:11.116	60		102.50
			60	102.50
			60	102.50
10/03/2025	08:47:07.028	1		102.70
			1	102.70
			1	102.70
10/03/2025	08:47:06.426	18		102.70
			18	102.70
			18	102.70
10/03/2025	08:46:44.521	5		102.70
			2	102.70
			5	102.70
			3	102.70
10/03/2025	08:45:55.566	250		102.58
			250	102.58
			250	102.58
10/03/2025	08:45:47.008	39		102.56
			39	102.56
			39	102.56
10/03/2025	08:45:45.048	2		102.70
			2	102.70
			2	102.70
10/03/2025	08:45:43.993	7		102.70
			7	102.70
			7	102.70
10/03/2025	08:45:15.052	270		102.56
			270	102.56
			270	102.56
10/03/2025	08:45:09.794	5		102.76
			5	102.76
			5	102.76
10/03/2025	08:45:07.626	4		102.56
			4	102.56
			4	102.56
10/03/2025	08:44:55.645	12		102.56
			12	102.56
			12	102.56
10/03/2025	08:44:39.436	1		102.76
			1	102.76
			1	102.76
10/03/2025	08:44:38.583	84		102.56
			84	102.56
			84	102.56
10/03/2025	08:44:38.425	140		102.76
			140	102.76
			140	102.76
10/03/2025	08:44:30.990	40		102.56
			40	102.56
			40	102.56
10/03/2025	08:44:18.649	90		102.74
			90	102.74
			90	102.74
10/03/2025	08:44:10.615	185		102.74
			185	102.74
			185	102.74
10/03/2025	08:44:06.201	3		102.74
			3	102.74
			3	102.74
10/03/2025	08:44:05.196	59		102.74
			59	102.74
			59	102.74
10/03/2025	08:44:00.133	40		102.56
			40	102.56
			40	102.56
10/03/2025	08:43:54.010	35		102.74
			35	102.74
			35	102.74
10/03/2025	08:42:49.502	4		102.74
			4	102.74
			4	102.74
10/03/2025	08:42:43.672	10		102.74
			10	102.74
			10	102.74
10/03/2025	08:42:42.911	29		102.74
			29	102.74
			29	102.74
10/03/2025	08:42:34.511	5		102.74
			5	102.74
			5	102.74
10/03/2025	08:42:27.917	17		102.56
			17	102.56
			17	102.56
10/03/2025	08:42:16.424	7		102.74
			7	102.74
			7	102.74
10/03/2025	08:42:13.493	14		102.74
			14	102.74
			14	102.74
10/03/2025	08:42:05.515	50		102.56
			50	102.56
			50	102.56
10/03/2025	08:41:49.606	64		102.56
			64	102.56
			64	102.56
10/03/2025	08:41:36.770	4		102.74
			4	102.74
			4	102.74
10/03/2025	08:41:34.539	4		102.74
			4	102.74
			4	102.74
10/03/2025	08:41:27.930	40		102.56
			40	102.56
			40	102.56
10/03/2025	08:41:17.105	5		102.74
			5	102.74
			5	102.74
10/03/2025	08:41:01.950	30		102.74
			30	102.74
			30	102.74
10/03/2025	08:40:53.495	1		102.74
			1	102.74
			1	102.74
10/03/2025	08:40:52.724	15		102.56
			15	102.56
			15	102.56
10/03/2025	08:40:28.432	7		102.74
			7	102.74
			7	102.74
10/03/2025	08:40:27.358	2		102.68
			2	102.68
			2	102.68
10/03/2025	08:40:18.140	100		102.70
			50	102.70
			100	102.70
			50	102.70
10/03/2025	08:40:03.667	1 460		102.68
			1 339	102.68
			1 459	102.68
			1	102.68
			10	102.68
			1	102.68
			10	102.68
			100	102.68
10/03/2025	08:39:22.658	300		102.66
			300	102.66
			300	102.66
10/03/2025	08:39:00.251	5		102.66
			5	102.66
			5	102.66
10/03/2025	08:38:51.701	80		102.60
			80	102.60
			80	102.60
10/03/2025	08:38:48.879	1		102.60
			1	102.60
			1	102.60
10/03/2025	08:38:43.887	20		102.66
			20	102.66
			20	102.66
10/03/2025	08:38:41.400	3		102.66
			3	102.66
			3	102.66
10/03/2025	08:38:36.781	300		102.66
			300	102.66
			300	102.66
10/03/2025	08:38:35.488	1		102.66
			1	102.66
			1	102.66
10/03/2025	08:38:31.361	140		102.66
			140	102.66
			140	102.66
10/03/2025	08:38:28.256	80		102.66
			80	102.66
			80	102.66
10/03/2025	08:38:12.511	125		102.56
			123	102.56
			2	102.56
			125	102.56
10/03/2025	08:37:57.609	1		102.66
			1	102.66
			1	102.66
10/03/2025	08:37:54.403	200		102.66
			200	102.66
			102	102.66
			98	102.66
10/03/2025	08:37:53.700	7		102.66
			7	102.66
			7	102.66
10/03/2025	08:37:53.285	150		102.58
			150	102.58
			150	102.58
10/03/2025	08:37:21.778	218		102.54
			5	102.54
			13	102.54
			9	102.54
			200	102.54
			70	102.54
			139	102.54
10/03/2025	08:36:26.817	190		102.54
			190	102.54
			190	102.54
10/03/2025	08:36:25.451	90		102.44
			90	102.44
			90	102.44
10/03/2025	08:36:17.676	71		102.54
			71	102.54
			71	102.54
10/03/2025	08:36:15.926	15		102.54
			15	102.54
			15	102.54
10/03/2025	08:36:13.327	16		102.44
			16	102.44
			16	102.44
10/03/2025	08:36:09.043	200		102.54
			200	102.54
			200	102.54
10/03/2025	08:36:07.670	150		102.44
			150	102.44
			150	102.44
10/03/2025	08:36:02.022	125		102.44
			125	102.44
			125	102.44
10/03/2025	08:35:55.876	40		102.54
			40	102.54
			40	102.54
10/03/2025	08:35:53.664	16		102.54
			16	102.54
			16	102.54
10/03/2025	08:35:53.568	20		102.44
			20	102.44
			20	102.44
10/03/2025	08:35:50.463	15		102.44
			15	102.44
			15	102.44
10/03/2025	08:35:40.827	200		102.54
			200	102.54
			200	102.54
10/03/2025	08:35:37.348	292		102.40
			292	102.40
			292	102.40
10/03/2025	08:35:33.449	4		102.42
			4	102.42
			4	102.42
10/03/2025	08:35:30.722	250		102.42
			250	102.42
			250	102.42
10/03/2025	08:35:25.854	1		102.42
			1	102.42
			1	102.42
10/03/2025	08:35:15.196	290		102.42
			290	102.42
			290	102.42
10/03/2025	08:35:14.526	2		102.42
			2	102.42
			2	102.42
10/03/2025	08:35:04.479	34		102.62
			34	102.62
			34	102.62
10/03/2025	08:34:44.053	290		102.50
			290	102.50
			290	102.50
10/03/2025	08:34:43.574	252		102.42
			2	102.42
			252	102.42
			250	102.42
10/03/2025	08:34:30.542	1 070		102.50
			1 070	102.50
			1 040	102.50
			30	102.50
10/03/2025	08:34:19.098	60		102.52
			60	102.52
			60	102.52
10/03/2025	08:33:41.714	20		102.52
			20	102.52
			20	102.52
10/03/2025	08:33:33.058	1		102.52
			1	102.52
			1	102.52
10/03/2025	08:33:22.322	110		102.52
			110	102.52
			110	102.52
10/03/2025	08:33:21.666	5		102.62
			5	102.62
			5	102.62
10/03/2025	08:33:08.827	80		102.52
			80	102.52
			80	102.52
10/03/2025	08:32:56.778	150		102.52
			103	102.52
			47	102.52
			150	102.52
10/03/2025	08:32:52.482	5		102.62
			5	102.62
			5	102.62
10/03/2025	08:32:48.988	16		102.52
			16	102.52
			16	102.52
10/03/2025	08:32:42.516	6		102.52
			6	102.52
			6	102.52
10/03/2025	08:32:34.400	8		102.52
			8	102.52
			8	102.52
10/03/2025	08:32:32.309	50		102.52
			50	102.52
			50	102.52
10/03/2025	08:32:17.977	20		102.62
			20	102.62
			20	102.62
10/03/2025	08:32:10.905	300		102.52
			300	102.52
			300	102.52
10/03/2025	08:32:08.410	500		102.54
			500	102.54
			500	102.54
10/03/2025	08:32:06.124	8		102.60
			8	102.60
			8	102.60
10/03/2025	08:32:01.828	208		102.56
			208	102.56
			208	102.56
10/03/2025	08:31:58.419	7		102.60
			7	102.60
			7	102.60
10/03/2025	08:31:50.549	100		102.56
			100	102.56
			100	102.56
10/03/2025	08:31:46.327	1		102.60
			1	102.60
			1	102.60
10/03/2025	08:31:45.475	3		102.56
			3	102.56
			3	102.56
10/03/2025	08:31:44.414	19		102.60
			19	102.60
			19	102.60
10/03/2025	08:31:36.118	47		102.62
			2	102.62
			47	102.62
			15	102.62
			20	102.62
			10	102.62
10/03/2025	08:30:56.496	300		102.56
			300	102.56
			300	102.56
10/03/2025	08:30:39.040	43		102.56
			43	102.56
			43	102.56
10/03/2025	08:30:32.045	13		102.56
			13	102.56
			13	102.56
10/03/2025	08:30:31.458	14		102.56
			14	102.56
			14	102.56
10/03/2025	08:30:26.969	14		102.62
			14	102.62
			14	102.62
10/03/2025	08:30:20.033	8		102.62
			8	102.62
			8	102.62
10/03/2025	08:29:59.230	174		102.58
			174	102.58
			174	102.58
10/03/2025	08:29:54.732	25		102.56
			25	102.56
			25	102.56
10/03/2025	08:29:49.295	20		102.62
			20	102.62
			20	102.62
10/03/2025	08:29:47.679	5		102.62
			5	102.62
			5	102.62
10/03/2025	08:29:45.995	1		102.62
			1	102.62
			1	102.62
10/03/2025	08:29:45.242	11		102.62
			11	102.62
			11	102.62
10/03/2025	08:29:33.560	1		102.62
			1	102.62
			1	102.62
10/03/2025	08:29:22.789	10		102.62
			10	102.62
			10	102.62
10/03/2025	08:29:16.559	20		102.62
			20	102.62
			20	102.62
10/03/2025	08:29:15.757	20		102.62
			20	102.62
			20	102.62
10/03/2025	08:29:14.954	60		102.62
			60	102.62
			60	102.62
10/03/2025	08:28:58.279	33		102.56
			33	102.56
			33	102.56
10/03/2025	08:28:53.513	19		102.56
			19	102.56
			19	102.56
10/03/2025	08:28:48.155	1		102.56
			1	102.56
			1	102.56
10/03/2025	08:28:40.326	100		102.56
			100	102.56
			100	102.56
10/03/2025	08:28:33.293	5		102.56
			5	102.56
			5	102.56
10/03/2025	08:28:30.316	3		102.56
			3	102.56
			3	102.56
10/03/2025	08:28:27.248	60		102.56
			60	102.56
			60	102.56
10/03/2025	08:28:25.991	60		102.56
			60	102.56
			60	102.56
10/03/2025	08:28:22.564	100		102.56
			100	102.56
			100	102.56
10/03/2025	08:28:13.846	5		102.66
			5	102.66
			5	102.66
10/03/2025	08:28:01.331	1		102.66
			1	102.66
			1	102.66
10/03/2025	08:27:52.700	20		102.66
			20	102.66
			20	102.66
10/03/2025	08:27:47.723	3		102.56
			3	102.56
			3	102.56
10/03/2025	08:27:45.571	100		102.66
			100	102.66
			100	102.66
10/03/2025	08:27:34.650	11		102.66
			11	102.66
			11	102.66
10/03/2025	08:26:44.032	1 000		102.60
			1 000	102.60
			500	102.60
			265	102.60
			200	102.60
			35	102.60
10/03/2025	08:26:03.643	300		102.70
			300	102.70
			300	102.70
10/03/2025	08:25:41.104	100		102.72
			100	102.72
			100	102.72
10/03/2025	08:25:36.768	198		102.74
			198	102.74
			198	102.74
10/03/2025	08:25:14.420	23		102.74
			23	102.74
			23	102.74
10/03/2025	08:25:13.817	200		102.74
			200	102.74
			200	102.74
10/03/2025	08:24:53.401	130		102.74
			130	102.74
			130	102.74
10/03/2025	08:24:21.436	45		102.70
			45	102.70
			45	102.70
10/03/2025	08:23:58.965	15		102.70
			15	102.70
			15	102.70
10/03/2025	08:23:52.759	100		102.70
			100	102.70
			100	102.70
10/03/2025	08:23:45.637	6		102.70
			6	102.70
			6	102.70
10/03/2025	08:23:44.157	25		102.76
			25	102.76
			25	102.76
10/03/2025	08:23:36.052	100		102.70
			100	102.70
			100	102.70
10/03/2025	08:23:32.264	20		102.76
			20	102.76
			20	102.76
10/03/2025	08:23:25.094	2		102.76
			2	102.76
			2	102.76
10/03/2025	08:23:22.694	3		102.76
			3	102.76
			3	102.76
10/03/2025	08:23:13.552	10		102.70
			10	102.70
			10	102.70
10/03/2025	08:23:09.161	200		102.70
			200	102.70
			200	102.70
10/03/2025	08:23:04.345	290		102.76
			290	102.76
			290	102.76
10/03/2025	08:22:25.896	360		102.64
			285	102.64
			75	102.64
			360	102.64
10/03/2025	08:22:18.202	10		102.76
			10	102.76
			10	102.76
10/03/2025	08:22:12.364	5		102.64
			5	102.64
			5	102.64
10/03/2025	08:22:04.016	10		102.76
			10	102.76
			10	102.76
10/03/2025	08:22:01.032	94		102.72
			94	102.72
			94	102.72
10/03/2025	08:21:52.326	60		102.76
			60	102.76
			60	102.76
10/03/2025	08:21:47.671	44		102.76
			44	102.76
			44	102.76
10/03/2025	08:21:36.099	83		102.64
			83	102.64
			83	102.64
10/03/2025	08:21:35.496	83		102.64
			83	102.64
			83	102.64
10/03/2025	08:21:32.665	2		102.76
			2	102.76
			2	102.76
10/03/2025	08:21:23.920	10		102.64
			10	102.64
			10	102.64
10/03/2025	08:21:02.227	40		102.64
			40	102.64
			36	102.64
			4	102.64
10/03/2025	08:21:01.621	15		102.76
			15	102.76
			15	102.76
10/03/2025	08:20:42.441	9		102.76
			9	102.76
			9	102.76
10/03/2025	08:20:00.150	3		102.76
			3	102.76
			3	102.76
10/03/2025	08:19:54.593	770		102.74
			770	102.74
			770	102.74
10/03/2025	08:19:16.786	104		102.76
			30	102.76
			104	102.76
			74	102.76
10/03/2025	08:19:16.699	200		102.78
			200	102.78
			200	102.78
10/03/2025	08:18:51.700	30		102.84
			30	102.84
			30	102.84
10/03/2025	08:18:46.767	9		102.78
			9	102.78
			9	102.78
10/03/2025	08:18:43.887	1		102.72
			1	102.72
			1	102.72
10/03/2025	08:18:38.579	2		102.84
			2	102.84
			2	102.84
10/03/2025	08:18:35.148	15		102.72
			15	102.72
			15	102.72
10/03/2025	08:18:31.988	32		102.72
			32	102.72
			32	102.72
10/03/2025	08:18:25.249	39		102.72
			39	102.72
			39	102.72
10/03/2025	08:18:10.265	15		102.84
			15	102.84
			15	102.84
10/03/2025	08:18:03.079	10		102.84
			10	102.84
			10	102.84

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: 1 134.00
Ask: 1 134.50
Volume: 29 305
+2.21%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 09:08:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice