Tradegate Exchange

Nvidia Corp.

3519

2384

118.70

Date	Time	Volume	Order Volume	Price
03/03/2025	11:34:38.895	33		118.70
			33	118.70
			33	118.70
03/03/2025	11:34:23.965	331		118.72
			331	118.72
			331	118.72
03/03/2025	11:34:17.570	2		118.78
			2	118.78
			2	118.78
03/03/2025	11:34:07.032	20		118.78
			20	118.78
			20	118.78
03/03/2025	11:34:04.816	1		118.68
			1	118.68
			1	118.68
03/03/2025	11:34:04.372	1		118.68
			1	118.68
			1	118.68
03/03/2025	11:34:02.455	1		118.76
			1	118.76
			1	118.76
03/03/2025	11:33:46.740	5		118.74
			5	118.74
			5	118.74
03/03/2025	11:33:44.903	55		118.74
			55	118.74
			55	118.74
03/03/2025	11:33:36.477	50		118.64
			50	118.64
			50	118.64
03/03/2025	11:33:16.523	31		118.74
			31	118.74
			31	118.74
03/03/2025	11:33:14.735	212		118.68
			212	118.68
			212	118.68
03/03/2025	11:33:12.827	8		118.76
			8	118.76
			8	118.76
03/03/2025	11:33:10.745	55		118.68
			55	118.68
			55	118.68
03/03/2025	11:32:55.473	79		118.76
			79	118.76
			79	118.76
03/03/2025	11:32:51.214	2		118.82
			2	118.82
			2	118.82
03/03/2025	11:32:41.096	3		118.88
			3	118.88
			3	118.88
03/03/2025	11:32:31.632	300		118.78
			300	118.78
			300	118.78
03/03/2025	11:32:25.147	150		118.82
			150	118.82
			150	118.82
03/03/2025	11:32:18.447	86		118.80
			86	118.80
			86	118.80
03/03/2025	11:32:11.796	42		118.60
			42	118.60
			42	118.60
03/03/2025	11:32:04.843	100		118.68
			100	118.68
			100	118.68
03/03/2025	11:31:58.401	90		118.56
			90	118.56
			90	118.56
03/03/2025	11:31:54.888	39		118.56
			39	118.56
			39	118.56
03/03/2025	11:31:12.734	50		118.46
			50	118.46
			50	118.46
03/03/2025	11:30:49.618	30		118.58
			30	118.58
			30	118.58
03/03/2025	11:30:48.683	100		118.48
			100	118.48
			100	118.48
03/03/2025	11:30:22.108	190		118.50
			190	118.50
			190	118.50
03/03/2025	11:30:21.536	30		118.52
			30	118.52
			30	118.52
03/03/2025	11:30:20.071	175		118.52
			175	118.52
			175	118.52
03/03/2025	11:30:15.997	20		118.62
			20	118.62
			20	118.62
03/03/2025	11:30:14.302	4		118.54
			4	118.54
			4	118.54
03/03/2025	11:30:14.052	59		118.54
			59	118.54
			59	118.54
03/03/2025	11:30:13.377	1		118.62
			1	118.62
			1	118.62
03/03/2025	11:29:59.971	150		118.56
			150	118.56
			150	118.56
03/03/2025	11:29:56.200	250		118.62
			250	118.62
			250	118.62
03/03/2025	11:29:49.523	15		118.56
			15	118.56
			15	118.56
03/03/2025	11:29:43.465	1		118.64
			1	118.64
			1	118.64
03/03/2025	11:29:41.955	1		118.54
			1	118.54
			1	118.54
03/03/2025	11:29:39.267	30		118.62
			30	118.62
			30	118.62
03/03/2025	11:29:31.062	425		118.50
			425	118.50
			425	118.50
03/03/2025	11:29:14.674	5		118.46
			5	118.46
			5	118.46
03/03/2025	11:29:12.316	25		118.50
			25	118.50
			25	118.50
03/03/2025	11:29:07.372	38		118.40
			38	118.40
			38	118.40
03/03/2025	11:29:02.122	70		118.48
			70	118.48
			70	118.48
03/03/2025	11:29:01.951	25		118.40
			25	118.40
			25	118.40
03/03/2025	11:29:01.597	15		118.48
			15	118.48
			15	118.48
03/03/2025	11:29:00.103	9		118.50
			9	118.50
			9	118.50
03/03/2025	11:28:58.876	50		118.40
			50	118.40
			50	118.40
03/03/2025	11:28:43.913	85		118.48
			85	118.48
			85	118.48
03/03/2025	11:28:41.606	5		118.42
			5	118.42
			5	118.42
03/03/2025	11:28:38.872	5		118.42
			5	118.42
			5	118.42
03/03/2025	11:28:26.689	263		118.42
			263	118.42
			263	118.42
03/03/2025	11:28:21.724	500		118.42
			500	118.42
			500	118.42
03/03/2025	11:28:08.261	13		118.50
			13	118.50
			13	118.50
03/03/2025	11:27:39.929	304		118.42
			304	118.42
			304	118.42
03/03/2025	11:27:37.768	300		118.42
			300	118.42
			300	118.42
03/03/2025	11:27:14.995	300		118.30
			300	118.30
			300	118.30
03/03/2025	11:27:14.027	88		118.30
			88	118.30
			88	118.30
03/03/2025	11:27:13.876	1		118.32
			1	118.32
			1	118.32
03/03/2025	11:27:12.299	88		118.34
			88	118.34
			88	118.34
03/03/2025	11:27:05.656	40		118.28
			40	118.28
			40	118.28
03/03/2025	11:27:01.434	1		118.36
			1	118.36
			1	118.36
03/03/2025	11:26:59.063	100		118.28
			50	118.28
			100	118.28
			50	118.28
03/03/2025	11:26:56.995	1		118.28
			1	118.28
			1	118.28
03/03/2025	11:26:48.091	4		118.36
			4	118.36
			4	118.36
03/03/2025	11:26:47.937	18		118.36
			18	118.36
			18	118.36
03/03/2025	11:26:37.066	1		118.48
			1	118.48
			1	118.48
03/03/2025	11:26:29.789	15		118.44
			15	118.44
			15	118.44
03/03/2025	11:26:29.363	80		118.44
			2	118.44
			28	118.44
			50	118.44
			80	118.44
03/03/2025	11:26:28.912	17		118.48
			17	118.48
			17	118.48
03/03/2025	11:25:51.980	5		118.46
			5	118.46
			5	118.46
03/03/2025	11:25:44.361	42		118.46
			42	118.46
			42	118.46
03/03/2025	11:25:39.599	500		118.46
			500	118.46
			500	118.46
03/03/2025	11:25:38.555	16		118.52
			16	118.52
			16	118.52
03/03/2025	11:25:31.755	40		118.46
			3	118.46
			40	118.46
			37	118.46
03/03/2025	11:25:15.809	304		118.52
			304	118.52
			304	118.52
03/03/2025	11:25:15.600	2		118.52
			2	118.52
			2	118.52
03/03/2025	11:25:14.620	10		118.46
			10	118.46
			10	118.46
03/03/2025	11:25:08.087	1		118.44
			1	118.44
			1	118.44
03/03/2025	11:24:50.172	247		118.50
			247	118.50
			247	118.50
03/03/2025	11:24:38.373	100		118.48
			100	118.48
			100	118.48
03/03/2025	11:24:37.612	15		118.48
			15	118.48
			15	118.48
03/03/2025	11:24:36.877	1		118.52
			1	118.52
			1	118.52
03/03/2025	11:24:18.166	14		118.52
			14	118.52
			14	118.52
03/03/2025	11:24:08.814	78		118.48
			78	118.48
			78	118.48
03/03/2025	11:24:06.914	20		118.52
			20	118.52
			20	118.52
03/03/2025	11:23:32.781	85		118.54
			85	118.54
			85	118.54
03/03/2025	11:22:47.976	40		118.48
			40	118.48
			20	118.48
			20	118.48
03/03/2025	11:22:43.231	3		118.46
			3	118.46
			3	118.46
03/03/2025	11:22:39.173	50		118.54
			50	118.54
			50	118.54
03/03/2025	11:22:20.078	20		118.52
			1	118.52
			20	118.52
			2	118.52
			17	118.52
03/03/2025	11:22:09.087	500		118.56
			500	118.56
			500	118.56
03/03/2025	11:21:57.261	488		118.54
			488	118.54
			488	118.54
03/03/2025	11:21:47.276	20		118.58
			20	118.58
			20	118.58
03/03/2025	11:21:40.279	90		118.54
			90	118.54
			90	118.54
03/03/2025	11:21:25.265	190		118.50
			190	118.50
			190	118.50
03/03/2025	11:21:16.331	10		118.58
			10	118.58
			10	118.58
03/03/2025	11:21:05.099	500		118.50
			500	118.50
			478	118.50
			22	118.50
03/03/2025	11:20:36.615	400		118.50
			400	118.50
			400	118.50
03/03/2025	11:20:31.891	10		118.50
			10	118.50
			10	118.50
03/03/2025	11:20:26.783	10		118.44
			10	118.44
			10	118.44
03/03/2025	11:20:21.331	424		118.50
			4	118.50
			424	118.50
			412	118.50
			8	118.50
03/03/2025	11:20:18.033	20		118.52
			20	118.52
			20	118.52
03/03/2025	11:20:08.137	1		118.52
			1	118.52
			1	118.52
03/03/2025	11:20:04.162	50		118.52
			50	118.52
			50	118.52
03/03/2025	11:19:44.087	10		118.52
			10	118.52
			10	118.52
03/03/2025	11:19:43.142	20		118.60
			20	118.60
			20	118.60
03/03/2025	11:19:39.889	2		118.58
			2	118.58
			2	118.58
03/03/2025	11:19:37.653	10		118.52
			10	118.52
			10	118.52
03/03/2025	11:19:34.300	90		118.52
			90	118.52
			90	118.52
03/03/2025	11:19:16.271	4		118.60
			4	118.60
			4	118.60
03/03/2025	11:19:11.945	225		118.52
			225	118.52
			225	118.52
03/03/2025	11:19:07.629	8		118.58
			8	118.58
			8	118.58
03/03/2025	11:18:35.664	100		118.58
			100	118.58
			100	118.58
03/03/2025	11:18:31.621	2		118.52
			2	118.52
			2	118.52
03/03/2025	11:18:28.536	97		118.56
			97	118.56
			97	118.56
03/03/2025	11:18:19.490	1		118.58
			1	118.58
			1	118.58
03/03/2025	11:18:16.536	500		118.56
			500	118.56
			500	118.56
03/03/2025	11:18:08.426	6		118.60
			6	118.60
			6	118.60
03/03/2025	11:18:07.103	150		118.58
			150	118.58
			150	118.58
03/03/2025	11:17:55.468	20		118.52
			20	118.52
			20	118.52
03/03/2025	11:17:50.978	100		118.52
			100	118.52
			100	118.52
03/03/2025	11:17:40.942	100		118.52
			100	118.52
			100	118.52
03/03/2025	11:17:31.485	1		118.58
			1	118.58
			1	118.58
03/03/2025	11:17:30.966	45		118.52
			45	118.52
			45	118.52
03/03/2025	11:17:20.220	500		118.56
			500	118.56
			500	118.56
03/03/2025	11:17:17.943	5		118.56
			5	118.56
			5	118.56
03/03/2025	11:17:09.977	29		118.54
			29	118.54
			29	118.54
03/03/2025	11:17:07.736	50		118.64
			50	118.64
			50	118.64
03/03/2025	11:17:07.149	15		118.54
			15	118.54
			15	118.54
03/03/2025	11:16:25.666	55		118.54
			55	118.54
			55	118.54
03/03/2025	11:16:21.178	50		118.54
			50	118.54
			50	118.54
03/03/2025	11:16:12.208	16		118.54
			16	118.54
			16	118.54
03/03/2025	11:16:12.045	406		118.54
			406	118.54
			381	118.54
			25	118.54
03/03/2025	11:16:02.051	6		118.62
			6	118.62
			6	118.62
03/03/2025	11:15:50.136	55		118.56
			55	118.56
			55	118.56
03/03/2025	11:15:48.663	1		118.56
			1	118.56
			1	118.56
03/03/2025	11:15:45.062	120		118.54
			120	118.54
			120	118.54
03/03/2025	11:15:16.636	400		118.62
			400	118.62
			400	118.62
03/03/2025	11:15:07.730	212		118.62
			212	118.62
			212	118.62
03/03/2025	11:15:01.413	13		118.52
			13	118.52
			13	118.52
03/03/2025	11:14:59.809	96		118.52
			96	118.52
			96	118.52
03/03/2025	11:14:53.668	40		118.52
			40	118.52
			40	118.52
03/03/2025	11:14:44.157	50		118.56
			50	118.56
			50	118.56
03/03/2025	11:14:32.401	25		118.62
			25	118.62
			25	118.62
03/03/2025	11:13:45.519	8		118.60
			8	118.60
			8	118.60
03/03/2025	11:13:43.736	2		118.68
			2	118.68
			2	118.68
03/03/2025	11:13:41.509	216		118.60
			216	118.60
			216	118.60
03/03/2025	11:13:36.465	150		118.60
			150	118.60
			150	118.60
03/03/2025	11:13:20.793	150		118.64
			150	118.64
			150	118.64
03/03/2025	11:13:11.082	4		118.68
			4	118.68
			4	118.68
03/03/2025	11:13:01.969	30		118.60
			30	118.60
			20	118.60
			10	118.60
03/03/2025	11:12:35.603	6		118.64
			6	118.64
			6	118.64
03/03/2025	11:12:32.580	2		118.68
			2	118.68
			2	118.68
03/03/2025	11:12:22.896	100		118.64
			100	118.64
			100	118.64
03/03/2025	11:12:18.652	5		118.64
			5	118.64
			5	118.64
03/03/2025	11:12:14.938	100		118.64
			100	118.64
			100	118.64
03/03/2025	11:12:03.194	120		118.60
			120	118.60
			120	118.60
03/03/2025	11:12:00.012	100		118.60
			100	118.60
			100	118.60
03/03/2025	11:11:51.577	45		118.58
			45	118.58
			45	118.58
03/03/2025	11:11:48.872	4		118.58
			4	118.58
			4	118.58
03/03/2025	11:11:41.929	100		118.68
			100	118.68
			100	118.68
03/03/2025	11:11:41.108	7		118.70
			7	118.70
			7	118.70
03/03/2025	11:11:14.333	1		118.58
			1	118.58
			1	118.58
03/03/2025	11:11:13.741	100		118.58
			100	118.58
			100	118.58
03/03/2025	11:11:06.218	180		118.60
			180	118.60
			180	118.60
03/03/2025	11:10:58.389	500		118.60
			500	118.60
			500	118.60
03/03/2025	11:10:46.675	1		118.68
			1	118.68
			1	118.68
03/03/2025	11:10:17.235	1		118.66
			1	118.66
			1	118.66
03/03/2025	11:10:11.501	15		118.58
			15	118.58
			15	118.58
03/03/2025	11:10:09.378	10		118.58
			10	118.58
			10	118.58
03/03/2025	11:10:04.793	5		118.58
			5	118.58
			5	118.58
03/03/2025	11:09:54.113	100		118.56
			100	118.56
			100	118.56
03/03/2025	11:09:53.075	9		118.66
			9	118.66
			9	118.66
03/03/2025	11:09:47.550	337		118.56
			10	118.56
			85	118.56
			337	118.56
			242	118.56
03/03/2025	11:09:40.419	10		118.70
			10	118.70
			10	118.70
03/03/2025	11:09:20.991	180		118.66
			180	118.66
			180	118.66
03/03/2025	11:09:13.528	1		118.78
			1	118.78
			1	118.78
03/03/2025	11:09:00.132	1		118.82
			1	118.82
			1	118.82
03/03/2025	11:08:54.004	1		118.76
			1	118.76
			1	118.76
03/03/2025	11:08:52.560	10		118.76
			10	118.76
			10	118.76
03/03/2025	11:08:52.042	60		118.76
			60	118.76
			60	118.76
03/03/2025	11:08:51.326	3		118.82
			3	118.82
			3	118.82
03/03/2025	11:08:44.824	18		118.84
			18	118.84
			18	118.84
03/03/2025	11:08:40.459	10		118.82
			10	118.82
			10	118.82
03/03/2025	11:08:23.675	15		118.84
			15	118.84
			15	118.84
03/03/2025	11:08:19.282	53		118.74
			53	118.74
			53	118.74
03/03/2025	11:08:09.184	75		118.86
			75	118.86
			75	118.86
03/03/2025	11:07:49.859	12		118.84
			12	118.84
			12	118.84
03/03/2025	11:07:31.422	3		118.78
			3	118.78
			3	118.78
03/03/2025	11:07:27.048	17		118.88
			17	118.88
			17	118.88
03/03/2025	11:07:08.342	3		118.82
			3	118.82
			3	118.82
03/03/2025	11:06:52.372	20		118.94
			20	118.94
			20	118.94
03/03/2025	11:06:13.898	9		118.78
			9	118.78
			9	118.78
03/03/2025	11:06:11.208	50		118.78
			50	118.78
			50	118.78
03/03/2025	11:06:10.679	5		118.84
			5	118.84
			5	118.84
03/03/2025	11:06:08.575	10		118.74
			10	118.74
			10	118.74
03/03/2025	11:06:06.533	37		118.74
			37	118.74
			37	118.74
03/03/2025	11:06:01.360	16		118.74
			16	118.74
			16	118.74
03/03/2025	11:05:36.309	10		118.80
			10	118.80
			10	118.80
03/03/2025	11:05:22.530	1		118.80
			1	118.80
			1	118.80
03/03/2025	11:05:15.062	200		118.78
			200	118.78
			200	118.78
03/03/2025	11:05:11.630	4		118.76
			4	118.76
			4	118.76
03/03/2025	11:05:09.364	5		118.80
			5	118.80
			5	118.80
03/03/2025	11:05:04.557	2		118.74
			2	118.74
			2	118.74
03/03/2025	11:04:46.314	3		118.70
			3	118.70
			3	118.70
03/03/2025	11:04:44.904	17		118.70
			17	118.70
			17	118.70
03/03/2025	11:04:43.595	3		118.70
			3	118.70
			3	118.70
03/03/2025	11:04:25.477	10		118.70
			10	118.70
			10	118.70
03/03/2025	11:04:24.725	1		118.70
			1	118.70
			1	118.70
03/03/2025	11:04:22.253	3		118.76
			3	118.76
			3	118.76
03/03/2025	11:04:21.230	9		118.80
			5	118.80
			4	118.80
			9	118.80
03/03/2025	11:03:53.994	450		118.76
			450	118.76
			450	118.76
03/03/2025	11:03:44.056	11		118.72
			11	118.72
			11	118.72
03/03/2025	11:03:41.708	1		118.80
			1	118.80
			1	118.80
03/03/2025	11:03:32.985	37		118.70
			37	118.70
			37	118.70
03/03/2025	11:03:28.241	111		118.66
			111	118.66
			97	118.66
			14	118.66
03/03/2025	11:03:23.391	9		118.76
			9	118.76
			9	118.76
03/03/2025	11:03:02.749	65		118.60
			65	118.60
			65	118.60
03/03/2025	11:02:55.529	20		118.70
			20	118.70
			20	118.70
03/03/2025	11:02:54.983	400		118.62
			400	118.62
			400	118.62
03/03/2025	11:02:54.832	20		118.62
			20	118.62
			20	118.62
03/03/2025	11:02:54.756	10		118.60
			10	118.60
			10	118.60
03/03/2025	11:02:43.157	200		118.70
			200	118.70
			200	118.70
03/03/2025	11:02:36.634	1		118.66
			1	118.66
			1	118.66
03/03/2025	11:02:04.398	10		118.80
			10	118.80
			10	118.80
03/03/2025	11:02:02.259	138		118.84
			138	118.84
			138	118.84
03/03/2025	11:02:02.145	45		118.90
			45	118.90
			45	118.90
03/03/2025	11:01:51.724	27		119.04
			27	119.04
			27	119.04
03/03/2025	11:01:46.248	100		119.04
			100	119.04
			100	119.04
03/03/2025	11:01:39.791	10		118.98
			10	118.98
			10	118.98
03/03/2025	11:01:35.985	30		119.00
			30	119.00
			30	119.00
03/03/2025	11:01:35.290	4		118.94
			4	118.94
			4	118.94
03/03/2025	11:01:35.200	16		119.04
			16	119.04
			16	119.04
03/03/2025	11:01:24.623	20		118.98
			20	118.98
			20	118.98
03/03/2025	11:01:18.845	10		119.06
			10	119.06
			10	119.06
03/03/2025	11:01:14.581	15		119.06
			15	119.06
			15	119.06
03/03/2025	11:01:01.135	30		119.08
			30	119.08
			30	119.08
03/03/2025	11:00:48.632	9		119.16
			9	119.16
			9	119.16
03/03/2025	11:00:27.727	5		119.08
			5	119.08
			5	119.08
03/03/2025	11:00:20.569	50		119.00
			50	119.00
			50	119.00
03/03/2025	10:59:58.461	50		119.08
			50	119.08
			50	119.08
03/03/2025	10:59:42.858	1		119.06
			1	119.06
			1	119.06
03/03/2025	10:59:36.441	4		119.08
			2	119.08
			4	119.08
			2	119.08
03/03/2025	10:59:22.376	174		119.00
			174	119.00
			174	119.00
03/03/2025	10:58:45.139	40		119.00
			40	119.00
			40	119.00
03/03/2025	10:58:31.452	30		118.96
			30	118.96
			30	118.96
03/03/2025	10:58:28.870	10		118.96
			10	118.96
			10	118.96
03/03/2025	10:58:24.713	150		118.96
			150	118.96
			150	118.96
03/03/2025	10:58:14.860	30		119.04
			30	119.04
			30	119.04
03/03/2025	10:58:12.287	3		119.04
			3	119.04
			3	119.04
03/03/2025	10:58:11.606	2		119.04
			2	119.04
			2	119.04
03/03/2025	10:58:09.751	15		119.04
			15	119.04
			15	119.04
03/03/2025	10:58:08.128	1		119.04
			1	119.04
			1	119.04
03/03/2025	10:58:06.455	20		119.04
			20	119.04
			20	119.04
03/03/2025	10:57:47.944	2		119.04
			2	119.04
			2	119.04
03/03/2025	10:57:46.916	50		118.98
			50	118.98
			25	118.98
			25	118.98
03/03/2025	10:57:32.625	78		119.10
			78	119.10
			78	119.10
03/03/2025	10:57:24.404	11		119.00
			11	119.00
			11	119.00
03/03/2025	10:57:17.900	5		119.00
			5	119.00
			5	119.00
03/03/2025	10:57:17.089	20		119.00
			20	119.00
			20	119.00
03/03/2025	10:57:05.972	244		118.98
			244	118.98
			244	118.98
03/03/2025	10:56:59.456	1		118.92
			1	118.92
			1	118.92
03/03/2025	10:56:56.333	1		119.00
			1	119.00
			1	119.00
03/03/2025	10:56:47.537	5		118.98
			5	118.98
			5	118.98
03/03/2025	10:56:44.539	20		118.98
			20	118.98
			20	118.98
03/03/2025	10:56:44.248	25		118.90
			25	118.90
			25	118.90
03/03/2025	10:56:38.156	13		118.94
			13	118.94
			13	118.94
03/03/2025	10:56:37.530	3		119.02
			3	119.02
			3	119.02
03/03/2025	10:56:33.565	13		119.02
			13	119.02
			13	119.02
03/03/2025	10:56:31.454	1		118.94
			1	118.94
			1	118.94
03/03/2025	10:56:28.704	19		118.90
			19	118.90
			19	118.90
03/03/2025	10:55:39.274	20		119.00
			12	119.00
			8	119.00
			20	119.00
03/03/2025	10:55:38.114	5		119.04
			5	119.04
			5	119.04
03/03/2025	10:55:26.549	50		119.10
			50	119.10
			50	119.10
03/03/2025	10:55:13.836	2		119.18
			2	119.18
			2	119.18
03/03/2025	10:55:00.627	103		119.10
			103	119.10
			103	119.10
03/03/2025	10:54:54.688	16		119.18
			1	119.18
			16	119.18
			5	119.18
			10	119.18
03/03/2025	10:54:24.646	500		119.18
			500	119.18
			500	119.18
03/03/2025	10:54:22.353	30		119.16
			30	119.16
			30	119.16
03/03/2025	10:54:14.067	15		119.18
			15	119.18
			15	119.18
03/03/2025	10:53:39.200	30		119.18
			30	119.18
			30	119.18
03/03/2025	10:53:37.471	100		119.18
			100	119.18
			100	119.18
03/03/2025	10:53:35.636	5		119.28
			5	119.28
			5	119.28
03/03/2025	10:53:20.272	80		119.18
			80	119.18
			80	119.18
03/03/2025	10:53:16.185	45		119.18
			45	119.18
			45	119.18
03/03/2025	10:53:14.299	3		119.20
			3	119.20
			3	119.20
03/03/2025	10:53:11.965	5		119.28
			5	119.28
			5	119.28
03/03/2025	10:53:02.800	100		119.20
			100	119.20
			100	119.20
03/03/2025	10:53:00.551	130		119.18
			130	119.18
			130	119.18
03/03/2025	10:52:42.282	3		119.20
			3	119.20
			3	119.20
03/03/2025	10:52:35.050	75		119.24
			75	119.24
			75	119.24
03/03/2025	10:52:22.538	388		119.14
			190	119.14
			147	119.14
			189	119.14
			25	119.14
			130	119.14
			9	119.14
			43	119.14
			10	119.14
			33	119.14
03/03/2025	10:51:40.327	400		119.12
			400	119.12
			400	119.12
03/03/2025	10:51:30.298	1		119.14
			1	119.14
			1	119.14
03/03/2025	10:51:30.067	100		119.14
			100	119.14
			100	119.14
03/03/2025	10:51:17.037	100		119.06
			100	119.06
			100	119.06
03/03/2025	10:51:09.861	100		119.00
			100	119.00
			100	119.00
03/03/2025	10:50:50.668	13		118.94
			13	118.94
			13	118.94
03/03/2025	10:50:47.385	100		118.94
			100	118.94
			100	118.94
03/03/2025	10:50:29.083	20		118.90
			20	118.90
			20	118.90
03/03/2025	10:50:17.199	100		118.76
			100	118.76
			100	118.76
03/03/2025	10:50:16.028	50		118.84
			50	118.84
			50	118.84
03/03/2025	10:50:15.355	40		118.76
			40	118.76
			40	118.76
03/03/2025	10:50:05.776	35		118.76
			35	118.76
			35	118.76
03/03/2025	10:50:05.689	5		118.84
			5	118.84
			5	118.84
03/03/2025	10:50:04.531	3		118.72
			3	118.72
			3	118.72
03/03/2025	10:49:54.771	100		118.78
			100	118.78
			100	118.78
03/03/2025	10:49:53.478	1		118.78
			1	118.78
			1	118.78
03/03/2025	10:49:51.060	24		118.78
			24	118.78
			24	118.78
03/03/2025	10:49:46.720	250		118.68
			250	118.68
			250	118.68
03/03/2025	10:49:43.412	1		118.72
			1	118.72
			1	118.72
03/03/2025	10:49:39.966	60		118.70
			60	118.70
			60	118.70
03/03/2025	10:49:34.634	180		118.76
			180	118.76
			180	118.76
03/03/2025	10:49:26.248	7		118.80
			7	118.80
			7	118.80
03/03/2025	10:49:23.291	20		118.74
			20	118.74
			20	118.74
03/03/2025	10:49:07.052	100		118.78
			100	118.78
			100	118.78
03/03/2025	10:48:45.554	3		118.76
			3	118.76
			3	118.76
03/03/2025	10:48:43.339	2		118.84
			2	118.84
			2	118.84
03/03/2025	10:48:34.687	3		118.86
			3	118.86
			3	118.86
03/03/2025	10:48:28.995	25		119.02
			25	119.02
			15	119.02
			10	119.02
03/03/2025	10:48:22.508	1		118.94
			1	118.94
			1	118.94
03/03/2025	10:48:13.354	25		118.96
			25	118.96
			25	118.96

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: 1 112.00
Ask: 1 112.50
Volume: 204 025
+6.51%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 11:34:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice