Tradegate Exchange

Nvidia Corp.

2897

1816

118.60

Date	Time	Volume	Order Volume	Price
03/03/2025	10:15:47.407	100		118.60
			100	118.60
			100	118.60
03/03/2025	10:15:46.009	3		118.60
			3	118.60
			3	118.60
03/03/2025	10:15:42.920	40		118.54
			40	118.54
			40	118.54
03/03/2025	10:15:39.097	7		118.50
			7	118.50
			7	118.50
03/03/2025	10:15:38.917	2		118.60
			2	118.60
			2	118.60
03/03/2025	10:15:17.769	80		118.54
			80	118.54
			80	118.54
03/03/2025	10:15:15.448	10		118.60
			10	118.60
			10	118.60
03/03/2025	10:15:14.209	10		118.52
			10	118.52
			10	118.52
03/03/2025	10:15:14.135	100		118.62
			100	118.62
			100	118.62
03/03/2025	10:15:13.991	35		118.64
			35	118.64
			35	118.64
03/03/2025	10:15:03.740	10		118.48
			10	118.48
			10	118.48
03/03/2025	10:14:57.895	9		118.42
			9	118.42
			9	118.42
03/03/2025	10:14:55.933	8		118.50
			8	118.50
			8	118.50
03/03/2025	10:14:51.483	8		118.40
			8	118.40
			8	118.40
03/03/2025	10:14:40.918	10		118.54
			10	118.54
			10	118.54
03/03/2025	10:14:31.931	200		118.42
			200	118.42
			200	118.42
03/03/2025	10:14:31.211	28		118.44
			28	118.44
			28	118.44
03/03/2025	10:14:24.933	80		118.40
			80	118.40
			80	118.40
03/03/2025	10:14:23.196	70		118.30
			70	118.30
			70	118.30
03/03/2025	10:14:17.493	40		118.22
			40	118.22
			40	118.22
03/03/2025	10:14:16.475	100		118.20
			100	118.20
			100	118.20
03/03/2025	10:14:11.629	116		118.22
			116	118.22
			116	118.22
03/03/2025	10:13:53.817	10		118.18
			10	118.18
			10	118.18
03/03/2025	10:13:47.522	1		118.24
			1	118.24
			1	118.24
03/03/2025	10:13:45.370	3		118.32
			3	118.32
			3	118.32
03/03/2025	10:13:36.683	42		118.18
			42	118.18
			42	118.18
03/03/2025	10:13:18.445	20		118.16
			20	118.16
			20	118.16
03/03/2025	10:13:18.349	18		118.16
			13	118.16
			8	118.16
			10	118.16
			5	118.16
03/03/2025	10:13:15.919	259		118.26
			200	118.26
			259	118.26
			59	118.26
03/03/2025	10:13:15.816	50		118.26
			50	118.26
			50	118.26
03/03/2025	10:13:13.535	43		118.42
			43	118.42
			43	118.42
03/03/2025	10:13:11.964	20		118.42
			20	118.42
			20	118.42
03/03/2025	10:13:01.011	310		118.44
			25	118.44
			310	118.44
			260	118.44
			25	118.44
03/03/2025	10:13:00.857	500		118.44
			50	118.44
			10	118.44
			500	118.44
			340	118.44
			100	118.44
03/03/2025	10:12:58.994	21		118.68
			21	118.68
			21	118.68
03/03/2025	10:12:48.443	5		118.68
			5	118.68
			5	118.68
03/03/2025	10:12:46.068	54		118.78
			54	118.78
			54	118.78
03/03/2025	10:12:45.237	40		118.68
			40	118.68
			40	118.68
03/03/2025	10:12:40.514	20		118.66
			20	118.66
			20	118.66
03/03/2025	10:12:37.515	5		118.74
			5	118.74
			5	118.74
03/03/2025	10:12:37.420	2		118.74
			2	118.74
			2	118.74
03/03/2025	10:12:36.346	3		118.70
			3	118.70
			3	118.70
03/03/2025	10:12:22.897	40		118.66
			40	118.66
			40	118.66
03/03/2025	10:12:17.019	45		118.70
			45	118.70
			45	118.70
03/03/2025	10:12:08.442	25		118.74
			25	118.74
			25	118.74
03/03/2025	10:12:03.186	1		118.60
			1	118.60
			1	118.60
03/03/2025	10:12:01.556	1		118.72
			1	118.72
			1	118.72
03/03/2025	10:11:58.750	10		118.74
			10	118.74
			10	118.74
03/03/2025	10:11:51.372	110		118.64
			110	118.64
			110	118.64
03/03/2025	10:11:48.373	12		118.56
			12	118.56
			12	118.56
03/03/2025	10:11:39.804	50		118.70
			50	118.70
			50	118.70
03/03/2025	10:11:35.271	60		118.64
			60	118.64
			60	118.64
03/03/2025	10:11:31.601	50		118.62
			50	118.62
			50	118.62
03/03/2025	10:11:27.779	27		118.72
			27	118.72
			27	118.72
03/03/2025	10:11:26.086	12		118.72
			12	118.72
			12	118.72
03/03/2025	10:11:24.566	1		118.82
			1	118.82
			1	118.82
03/03/2025	10:11:21.444	125		118.74
			125	118.74
			125	118.74
03/03/2025	10:11:16.588	4		118.76
			4	118.76
			4	118.76
03/03/2025	10:11:14.152	8		118.88
			8	118.88
			8	118.88
03/03/2025	10:11:12.688	11		118.76
			11	118.76
			11	118.76
03/03/2025	10:11:07.238	139		118.76
			139	118.76
			139	118.76
03/03/2025	10:11:01.272	5		118.78
			5	118.78
			5	118.78
03/03/2025	10:11:00.763	54		118.78
			54	118.78
			54	118.78
03/03/2025	10:10:55.669	500		118.80
			500	118.80
			500	118.80
03/03/2025	10:10:46.306	13		118.76
			13	118.76
			13	118.76
03/03/2025	10:10:46.123	82		118.76
			82	118.76
			82	118.76
03/03/2025	10:10:44.908	40		118.86
			40	118.86
			40	118.86
03/03/2025	10:10:28.604	3		118.78
			3	118.78
			3	118.78
03/03/2025	10:10:24.514	100		118.76
			40	118.76
			100	118.76
			60	118.76
03/03/2025	10:10:22.857	150		118.60
			150	118.60
			150	118.60
03/03/2025	10:10:22.338	85		118.60
			85	118.60
			85	118.60
03/03/2025	10:10:20.534	150		118.54
			150	118.54
			150	118.54
03/03/2025	10:10:20.393	10		118.54
			10	118.54
			10	118.54
03/03/2025	10:10:18.606	18		118.66
			18	118.66
			18	118.66
03/03/2025	10:10:09.588	1		118.64
			1	118.64
			1	118.64
03/03/2025	10:10:07.903	10		118.64
			3	118.64
			7	118.64
			10	118.64
03/03/2025	10:09:59.386	8		118.72
			8	118.72
			8	118.72
03/03/2025	10:09:58.683	79		118.74
			79	118.74
			59	118.74
			20	118.74
03/03/2025	10:09:58.553	3		118.74
			3	118.74
			3	118.74
03/03/2025	10:09:46.669	50		118.82
			50	118.82
			50	118.82
03/03/2025	10:09:44.622	50		118.76
			50	118.76
			50	118.76
03/03/2025	10:09:42.956	10		118.88
			10	118.88
			10	118.88
03/03/2025	10:09:41.098	5		118.78
			5	118.78
			5	118.78
03/03/2025	10:09:37.145	10		118.78
			10	118.78
			10	118.78
03/03/2025	10:09:34.173	400		118.92
			50	118.92
			350	118.92
			400	118.92
03/03/2025	10:09:30.763	500		118.92
			500	118.92
			500	118.92
03/03/2025	10:09:29.721	15		118.98
			15	118.98
			15	118.98
03/03/2025	10:09:28.773	1		118.96
			1	118.96
			1	118.96
03/03/2025	10:09:23.433	2		118.96
			2	118.96
			2	118.96
03/03/2025	10:09:22.889	2		118.92
			2	118.92
			2	118.92
03/03/2025	10:09:20.114	50		118.96
			50	118.96
			50	118.96
03/03/2025	10:09:19.203	10		118.96
			10	118.96
			10	118.96
03/03/2025	10:09:18.194	4		118.92
			4	118.92
			4	118.92
03/03/2025	10:09:17.625	2		118.98
			2	118.98
			2	118.98
03/03/2025	10:09:15.024	2		118.96
			2	118.96
			2	118.96
03/03/2025	10:09:14.932	2		118.92
			2	118.92
			2	118.92
03/03/2025	10:09:11.691	10		118.98
			10	118.98
			10	118.98
03/03/2025	10:09:09.894	30		118.92
			30	118.92
			30	118.92
03/03/2025	10:09:06.002	2		118.96
			2	118.96
			2	118.96
03/03/2025	10:09:04.823	87		118.92
			87	118.92
			87	118.92
03/03/2025	10:09:00.890	25		118.86
			25	118.86
			25	118.86
03/03/2025	10:08:59.286	13		118.96
			13	118.96
			13	118.96
03/03/2025	10:08:57.639	2		118.98
			2	118.98
			2	118.98
03/03/2025	10:08:57.374	2		118.88
			2	118.88
			2	118.88
03/03/2025	10:08:53.532	13		118.88
			13	118.88
			13	118.88
03/03/2025	10:08:51.397	25		118.98
			25	118.98
			25	118.98
03/03/2025	10:08:51.231	20		118.98
			20	118.98
			20	118.98
03/03/2025	10:08:49.671	4		118.92
			4	118.92
			4	118.92
03/03/2025	10:08:48.940	128		118.92
			128	118.92
			128	118.92
03/03/2025	10:08:45.854	21		119.00
			21	119.00
			21	119.00
03/03/2025	10:08:44.880	90		119.06
			90	119.06
			90	119.06
03/03/2025	10:08:43.258	10		118.96
			10	118.96
			10	118.96
03/03/2025	10:08:32.933	8		119.00
			8	119.00
			8	119.00
03/03/2025	10:08:32.175	40		119.10
			40	119.10
			40	119.10
03/03/2025	10:08:31.352	17		119.04
			17	119.04
			17	119.04
03/03/2025	10:08:28.930	5		119.16
			5	119.16
			5	119.16
03/03/2025	10:08:27.029	16		119.12
			16	119.12
			16	119.12
03/03/2025	10:08:21.638	235		119.06
			235	119.06
			235	119.06
03/03/2025	10:08:20.797	80		119.10
			80	119.10
			80	119.10
03/03/2025	10:08:20.041	10		119.00
			10	119.00
			10	119.00
03/03/2025	10:08:19.832	169		119.00
			169	119.00
			119	119.00
			50	119.00
03/03/2025	10:08:18.379	20		119.12
			20	119.12
			20	119.12
03/03/2025	10:08:09.144	17		119.00
			17	119.00
			17	119.00
03/03/2025	10:08:07.926	25		119.08
			25	119.08
			25	119.08
03/03/2025	10:08:07.731	50		119.08
			50	119.08
			42	119.08
			8	119.08
03/03/2025	10:08:03.855	200		118.94
			200	118.94
			200	118.94
03/03/2025	10:08:01.210	6		118.88
			6	118.88
			6	118.88
03/03/2025	10:08:00.474	17		118.88
			17	118.88
			17	118.88
03/03/2025	10:07:57.247	4		118.94
			4	118.94
			4	118.94
03/03/2025	10:07:56.273	1		118.96
			1	118.96
			1	118.96
03/03/2025	10:07:50.983	5		118.86
			5	118.86
			5	118.86
03/03/2025	10:07:50.288	120		118.86
			120	118.86
			120	118.86
03/03/2025	10:07:48.605	10		118.96
			10	118.96
			10	118.96
03/03/2025	10:07:48.346	120		118.88
			120	118.88
			120	118.88
03/03/2025	10:07:47.500	1		119.00
			1	119.00
			1	119.00
03/03/2025	10:07:42.995	53		118.90
			53	118.90
			53	118.90
03/03/2025	10:07:42.850	666		118.90
			86	118.90
			50	118.90
			500	118.90
			530	118.90
			166	118.90
03/03/2025	10:07:42.445	743		118.90
			40	118.90
			32	118.90
			10	118.90
			100	118.90
			13	118.90
			17	118.90
			500	118.90
			100	118.90
			47	118.90
			4	118.90
			10	118.90
			16	118.90
			296	118.90
			240	118.90
			5	118.90
			6	118.90
			50	118.90
03/03/2025	10:07:35.824	500		119.00
			20	119.00
			32	119.00
			10	119.00
			500	119.00
			300	119.00
			20	119.00
			20	119.00
			18	119.00
			20	119.00
			40	119.00
			20	119.00
03/03/2025	10:07:33.424	18		119.16
			18	119.16
			18	119.16
03/03/2025	10:07:32.231	117		119.10
			117	119.10
			100	119.10
			17	119.10
03/03/2025	10:07:30.740	100		119.18
			100	119.18
			100	119.18
03/03/2025	10:07:27.318	1		119.22
			1	119.22
			1	119.22
03/03/2025	10:07:27.046	45		119.30
			45	119.30
			45	119.30
03/03/2025	10:07:26.513	1		119.30
			1	119.30
			1	119.30
03/03/2025	10:07:22.755	10		119.30
			10	119.30
			10	119.30
03/03/2025	10:07:22.688	1		119.30
			1	119.30
			1	119.30
03/03/2025	10:07:22.142	38		119.18
			38	119.18
			38	119.18
03/03/2025	10:07:21.949	1		119.28
			1	119.28
			1	119.28
03/03/2025	10:07:19.901	83		119.20
			83	119.20
			83	119.20
03/03/2025	10:07:19.556	40		119.18
			40	119.18
			40	119.18
03/03/2025	10:07:12.334	14		119.32
			14	119.32
			14	119.32
03/03/2025	10:07:10.996	33		119.18
			33	119.18
			33	119.18
03/03/2025	10:07:10.919	140		119.18
			140	119.18
			140	119.18
03/03/2025	10:07:10.206	5		119.30
			5	119.30
			5	119.30
03/03/2025	10:07:08.264	4		119.28
			4	119.28
			4	119.28
03/03/2025	10:07:07.368	3		119.32
			3	119.32
			3	119.32
03/03/2025	10:07:04.604	4		119.34
			4	119.34
			4	119.34
03/03/2025	10:07:03.530	10		119.34
			10	119.34
			10	119.34
03/03/2025	10:07:02.778	27		119.24
			27	119.24
			27	119.24
03/03/2025	10:06:59.631	21		119.32
			21	119.32
			21	119.32
03/03/2025	10:06:58.764	1		119.28
			1	119.28
			1	119.28
03/03/2025	10:06:51.258	3		119.32
			3	119.32
			3	119.32
03/03/2025	10:06:48.469	1		119.26
			1	119.26
			1	119.26
03/03/2025	10:06:48.181	22		119.26
			22	119.26
			22	119.26
03/03/2025	10:06:45.871	2		119.32
			2	119.32
			2	119.32
03/03/2025	10:06:45.660	10		119.32
			10	119.32
			10	119.32
03/03/2025	10:06:43.325	80		119.32
			80	119.32
			80	119.32
03/03/2025	10:06:43.216	1		119.40
			1	119.40
			1	119.40
03/03/2025	10:06:42.080	1		119.40
			1	119.40
			1	119.40
03/03/2025	10:06:39.059	20		119.40
			20	119.40
			20	119.40
03/03/2025	10:06:28.329	25		119.42
			25	119.42
			25	119.42
03/03/2025	10:06:27.507	50		119.42
			50	119.42
			50	119.42
03/03/2025	10:06:26.509	10		119.42
			10	119.42
			10	119.42
03/03/2025	10:06:25.460	5		119.42
			5	119.42
			5	119.42
03/03/2025	10:06:23.119	1		119.42
			1	119.42
			1	119.42
03/03/2025	10:06:21.910	2		119.36
			2	119.36
			2	119.36
03/03/2025	10:06:16.851	7		119.34
			7	119.34
			7	119.34
03/03/2025	10:06:16.477	20		119.48
			20	119.48
			20	119.48
03/03/2025	10:06:14.285	100		119.34
			100	119.34
			100	119.34
03/03/2025	10:06:12.556	25		119.48
			25	119.48
			25	119.48
03/03/2025	10:06:11.126	10		119.48
			10	119.48
			10	119.48
03/03/2025	10:06:09.959	175		119.36
			175	119.36
			175	119.36
03/03/2025	10:06:09.570	7		119.36
			7	119.36
			7	119.36
03/03/2025	10:06:07.280	1 000		119.28
			1 000	119.28
			1 000	119.28
03/03/2025	10:06:04.086	28		119.28
			28	119.28
			28	119.28
03/03/2025	10:06:00.387	200		119.30
			200	119.30
			200	119.30
03/03/2025	10:06:00.359	10		119.30
			10	119.30
			10	119.30
03/03/2025	10:05:58.146	305		119.32
			305	119.32
			305	119.32
03/03/2025	10:05:56.297	20		119.32
			20	119.32
			20	119.32
03/03/2025	10:05:56.042	4		119.32
			4	119.32
			4	119.32
03/03/2025	10:05:55.225	1		119.40
			1	119.40
			1	119.40
03/03/2025	10:05:54.658	2		119.40
			2	119.40
			2	119.40
03/03/2025	10:05:53.710	1		119.44
			1	119.44
			1	119.44
03/03/2025	10:05:52.913	5		119.40
			5	119.40
			5	119.40
03/03/2025	10:05:49.327	43		119.36
			43	119.36
			43	119.36
03/03/2025	10:05:48.808	55		119.38
			55	119.38
			55	119.38
03/03/2025	10:05:44.684	16		119.50
			10	119.50
			6	119.50
			16	119.50
03/03/2025	10:05:43.223	20		119.40
			20	119.40
			20	119.40
03/03/2025	10:05:38.308	1		119.50
			1	119.50
			1	119.50
03/03/2025	10:05:27.991	39		119.38
			39	119.38
			39	119.38
03/03/2025	10:05:25.216	5		119.40
			5	119.40
			4	119.40
			1	119.40
03/03/2025	10:05:24.749	10		119.50
			10	119.50
			10	119.50
03/03/2025	10:05:24.646	5		119.50
			5	119.50
			5	119.50
03/03/2025	10:05:24.476	35		119.50
			35	119.50
			35	119.50
03/03/2025	10:05:24.381	1		119.50
			1	119.50
			1	119.50
03/03/2025	10:05:19.207	1		119.40
			1	119.40
			1	119.40
03/03/2025	10:05:17.827	2		119.52
			2	119.52
			2	119.52
03/03/2025	10:05:16.223	5		119.44
			5	119.44
			5	119.44
03/03/2025	10:05:14.157	1		119.44
			1	119.44
			1	119.44
03/03/2025	10:05:13.484	4		119.44
			4	119.44
			4	119.44
03/03/2025	10:05:11.329	3		119.46
			3	119.46
			3	119.46
03/03/2025	10:05:09.138	16		119.46
			16	119.46
			16	119.46
03/03/2025	10:05:06.805	2		119.46
			2	119.46
			2	119.46
03/03/2025	10:05:06.107	9		119.52
			9	119.52
			9	119.52
03/03/2025	10:05:01.444	2		119.48
			2	119.48
			2	119.48
03/03/2025	10:05:00.445	3		119.56
			3	119.56
			3	119.56
03/03/2025	10:04:59.879	12		119.56
			12	119.56
			12	119.56
03/03/2025	10:04:56.900	50		119.50
			10	119.50
			10	119.50
			30	119.50
			50	119.50
03/03/2025	10:04:56.805	8		119.50
			1	119.50
			7	119.50
			8	119.50
03/03/2025	10:04:54.881	2		119.62
			2	119.62
			2	119.62
03/03/2025	10:04:54.753	38		119.62
			1	119.62
			38	119.62
			20	119.62
			17	119.62
03/03/2025	10:04:51.493	370		119.62
			370	119.62
			370	119.62
03/03/2025	10:04:45.435	5		119.62
			5	119.62
			5	119.62
03/03/2025	10:04:39.736	82		119.68
			82	119.68
			82	119.68
03/03/2025	10:04:36.529	4		119.62
			4	119.62
			4	119.62
03/03/2025	10:04:35.080	235		119.74
			235	119.74
			235	119.74
03/03/2025	10:04:32.254	3		119.78
			3	119.78
			3	119.78
03/03/2025	10:04:30.471	18		119.74
			18	119.74
			18	119.74
03/03/2025	10:04:30.159	10		119.82
			10	119.82
			10	119.82
03/03/2025	10:04:27.941	8		119.74
			8	119.74
			8	119.74
03/03/2025	10:04:27.651	30		119.74
			30	119.74
			30	119.74
03/03/2025	10:04:25.192	4		119.82
			4	119.82
			4	119.82
03/03/2025	10:04:24.886	10		119.82
			10	119.82
			10	119.82
03/03/2025	10:04:24.507	20		119.82
			20	119.82
			20	119.82
03/03/2025	10:04:22.229	24		119.74
			24	119.74
			24	119.74
03/03/2025	10:04:19.577	2		119.80
			2	119.80
			2	119.80
03/03/2025	10:04:16.294	1		119.76
			1	119.76
			1	119.76
03/03/2025	10:04:13.613	25		119.76
			25	119.76
			25	119.76
03/03/2025	10:04:09.886	20		119.72
			20	119.72
			20	119.72
03/03/2025	10:04:04.098	4		119.80
			4	119.80
			4	119.80
03/03/2025	10:04:03.908	5		119.80
			5	119.80
			5	119.80
03/03/2025	10:04:03.533	10		119.72
			10	119.72
			10	119.72
03/03/2025	10:04:02.996	11		119.80
			11	119.80
			11	119.80
03/03/2025	10:04:02.145	10		119.72
			10	119.72
			10	119.72
03/03/2025	10:03:59.379	3		119.82
			3	119.82
			3	119.82
03/03/2025	10:03:58.694	2		119.82
			2	119.82
			2	119.82
03/03/2025	10:03:57.160	120		119.72
			120	119.72
			120	119.72
03/03/2025	10:03:56.847	19		119.72
			19	119.72
			2	119.72
			17	119.72
03/03/2025	10:03:55.630	1		119.84
			1	119.84
			1	119.84
03/03/2025	10:03:51.840	7		119.74
			7	119.74
			7	119.74
03/03/2025	10:03:49.671	1		119.80
			1	119.80
			1	119.80
03/03/2025	10:03:48.914	60		119.82
			60	119.82
			60	119.82
03/03/2025	10:03:47.742	5		119.74
			5	119.74
			5	119.74
03/03/2025	10:03:47.669	3		119.74
			3	119.74
			3	119.74
03/03/2025	10:03:47.493	1		119.74
			1	119.74
			1	119.74
03/03/2025	10:03:47.006	5		119.82
			5	119.82
			5	119.82
03/03/2025	10:03:46.756	20		119.86
			20	119.86
			20	119.86
03/03/2025	10:03:44.855	5		119.86
			5	119.86
			5	119.86
03/03/2025	10:03:43.841	15		119.86
			15	119.86
			15	119.86
03/03/2025	10:03:39.647	40		119.82
			40	119.82
			40	119.82
03/03/2025	10:03:38.169	6		119.88
			6	119.88
			6	119.88
03/03/2025	10:03:37.109	2		119.80
			2	119.80
			2	119.80
03/03/2025	10:03:36.386	1		119.90
			1	119.90
			1	119.90
03/03/2025	10:03:34.738	50		119.88
			50	119.88
			50	119.88
03/03/2025	10:03:30.283	8		119.90
			8	119.90
			8	119.90
03/03/2025	10:03:28.616	4		119.90
			4	119.90
			4	119.90
03/03/2025	10:03:28.015	43		119.82
			43	119.82
			43	119.82
03/03/2025	10:03:26.841	7		119.82
			7	119.82
			7	119.82
03/03/2025	10:03:25.389	1		119.92
			1	119.92
			1	119.92
03/03/2025	10:03:22.982	1		119.94
			1	119.94
			1	119.94
03/03/2025	10:03:17.987	166		119.92
			166	119.92
			166	119.92
03/03/2025	10:03:17.698	1		119.92
			1	119.92
			1	119.92
03/03/2025	10:03:15.368	40		119.84
			40	119.84
			40	119.84
03/03/2025	10:03:14.010	15		119.82
			15	119.82
			15	119.82
03/03/2025	10:03:02.772	4		119.94
			4	119.94
			4	119.94
03/03/2025	10:03:00.581	5		119.94
			5	119.94
			5	119.94
03/03/2025	10:03:00.409	5		119.94
			5	119.94
			5	119.94
03/03/2025	10:02:59.174	1		119.86
			1	119.86
			1	119.86
03/03/2025	10:02:55.610	200		119.98
			200	119.98
			200	119.98
03/03/2025	10:02:48.852	5		119.90
			5	119.90
			5	119.90
03/03/2025	10:02:46.746	360		119.90
			360	119.90
			160	119.90
			200	119.90
03/03/2025	10:02:46.316	22		119.98
			22	119.98
			22	119.98
03/03/2025	10:02:44.162	34		119.90
			10	119.90
			12	119.90
			1	119.90
			1	119.90
			25	119.90
			10	119.90
			9	119.90
03/03/2025	10:02:21.264	1		119.98
			1	119.98
			1	119.98
03/03/2025	10:02:15.072	5		119.90
			5	119.90
			5	119.90
03/03/2025	10:02:14.907	100		119.90
			100	119.90
			100	119.90
03/03/2025	10:02:14.793	300		119.90
			300	119.90
			300	119.90
03/03/2025	10:02:14.283	84		119.98
			84	119.98
			84	119.98
03/03/2025	10:02:10.962	2		119.90
			2	119.90
			2	119.90
03/03/2025	10:02:09.256	1		119.98
			1	119.98
			1	119.98
03/03/2025	10:02:08.558	9		119.90
			9	119.90
			9	119.90
03/03/2025	10:02:05.910	1		119.98
			1	119.98
			1	119.98
03/03/2025	10:02:04.354	125		119.98
			75	119.98
			41	119.98
			100	119.98
			9	119.98
			25	119.98
03/03/2025	10:01:49.631	150		119.90
			150	119.90
			150	119.90
03/03/2025	10:01:48.185	20		119.90
			20	119.90
			20	119.90
03/03/2025	10:01:46.574	10		119.98
			10	119.98
			10	119.98
03/03/2025	10:01:46.173	101		119.98
			60	119.98
			10	119.98
			21	119.98
			1	119.98
			9	119.98
			1	119.98
			100	119.98
03/03/2025	10:01:28.976	3		119.98
			3	119.98
			3	119.98
03/03/2025	10:01:28.068	80		119.98
			80	119.98
			80	119.98
03/03/2025	10:01:27.379	1		119.98
			1	119.98
			1	119.98
03/03/2025	10:01:22.028	205		119.88
			205	119.88
			205	119.88
03/03/2025	10:01:21.885	215		119.88
			215	119.88
			215	119.88
03/03/2025	10:01:10.231	63		119.98
			63	119.98
			63	119.98
03/03/2025	10:01:10.053	539		119.98
			100	119.98
			170	119.98
			252	119.98
			5	119.98
			4	119.98
			535	119.98
			8	119.98
			4	119.98
03/03/2025	10:01:00.225	300		119.72
			300	119.72
			300	119.72
03/03/2025	10:00:58.740	200		119.70
			200	119.70
			200	119.70
03/03/2025	10:00:53.302	238		119.54
			238	119.54
			238	119.54
03/03/2025	10:00:49.548	302		119.68
			35	119.68
			302	119.68
			267	119.68
03/03/2025	10:00:48.570	1		119.54
			1	119.54
			1	119.54

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: 1 129.50
Ask: 1 131.00
Volume: 168 748
+8.28%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 10:15:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice