Tradegate Exchange

Rio Tinto PLC

827

709

48.61

Date	Time	Volume	Order Volume	Price
10/04/2025	21:44:57.939	18		48.61
			18	48.61
			18	48.61
10/04/2025	21:44:43.629	40		48.735
			40	48.735
			40	48.735
10/04/2025	21:43:09.263	5		48.75
			5	48.75
			5	48.75
10/04/2025	21:42:17.016	30		48.80
			30	48.80
			30	48.80
10/04/2025	21:42:03.034	78		48.845
			78	48.845
			78	48.845
10/04/2025	21:41:55.164	50		48.94
			50	48.94
			2	48.94
			48	48.94
10/04/2025	21:41:06.790	122		48.925
			122	48.925
			122	48.925
10/04/2025	21:40:52.048	122		48.935
			122	48.935
			122	48.935
10/04/2025	21:40:47.593	48		48.935
			48	48.935
			48	48.935
10/04/2025	21:40:47.509	122		48.935
			122	48.935
			122	48.935
10/04/2025	21:34:24.313	45		49.15
			45	49.15
			45	49.15
10/04/2025	21:32:49.005	22		49.15
			22	49.15
			22	49.15
10/04/2025	21:32:23.476	7		49.285
			7	49.285
			7	49.285
10/04/2025	21:31:45.739	170		49.215
			170	49.215
			170	49.215
10/04/2025	21:31:23.321	170		49.205
			170	49.205
			170	49.205
10/04/2025	21:25:10.704	10		49.355
			10	49.355
			10	49.355
10/04/2025	21:20:10.055	80		49.31
			80	49.31
			80	49.31
10/04/2025	21:19:42.597	30		49.30
			30	49.30
			30	49.30
10/04/2025	21:15:51.632	100		49.21
			100	49.21
			100	49.21
10/04/2025	21:14:11.990	10		49.14
			10	49.14
			10	49.14
10/04/2025	21:13:01.595	30		49.14
			30	49.14
			30	49.14
10/04/2025	21:10:51.782	10		49.225
			10	49.225
			10	49.225
10/04/2025	21:07:19.381	30		49.195
			30	49.195
			30	49.195
10/04/2025	21:00:24.883	32		49.05
			32	49.05
			32	49.05
10/04/2025	20:56:55.979	170		49.13
			170	49.13
			170	49.13
10/04/2025	20:55:29.455	24		48.99
			24	48.99
			24	48.99
10/04/2025	20:52:48.990	170		49.18
			170	49.18
			170	49.18
10/04/2025	20:52:44.354	170		49.075
			170	49.075
			170	49.075
10/04/2025	20:52:35.793	45		49.145
			45	49.145
			45	49.145
10/04/2025	20:47:25.679	81		49.10
			81	49.10
			31	49.10
			50	49.10
10/04/2025	20:41:04.237	20		49.12
			20	49.12
			20	49.12
10/04/2025	20:38:41.850	2		49.135
			2	49.135
			2	49.135
10/04/2025	20:38:36.516	25		49.135
			25	49.135
			25	49.135
10/04/2025	20:37:15.606	15		49.08
			15	49.08
			15	49.08
10/04/2025	20:33:30.691	25		49.235
			25	49.235
			25	49.235
10/04/2025	20:33:07.329	20		49.34
			20	49.34
			20	49.34
10/04/2025	20:32:49.005	9		49.13
			9	49.13
			9	49.13
10/04/2025	20:30:21.418	125		49.235
			125	49.235
			125	49.235
10/04/2025	20:30:03.973	14		49.285
			14	49.285
			14	49.285
10/04/2025	20:28:11.913	3		49.275
			3	49.275
			3	49.275
10/04/2025	20:27:03.626	12		49.305
			12	49.305
			12	49.305
10/04/2025	20:26:57.584	30		49.28
			30	49.28
			30	49.28
10/04/2025	20:25:48.852	100		49.25
			34	49.25
			100	49.25
			66	49.25
10/04/2025	20:25:37.217	104		49.255
			104	49.255
			104	49.255
10/04/2025	20:25:33.181	66		49.255
			66	49.255
			66	49.255
10/04/2025	20:23:56.279	104		49.255
			104	49.255
			104	49.255
10/04/2025	20:22:12.731	5		49.215
			5	49.215
			5	49.215
10/04/2025	20:20:03.084	20		49.08
			20	49.08
			20	49.08
10/04/2025	20:16:35.999	12		48.895
			12	48.895
			12	48.895
10/04/2025	20:16:07.390	60		48.94
			60	48.94
			60	48.94
10/04/2025	20:14:11.034	10		48.895
			10	48.895
			10	48.895
10/04/2025	20:13:09.407	30		48.925
			30	48.925
			30	48.925
10/04/2025	20:11:21.595	170		48.97
			170	48.97
			170	48.97
10/04/2025	20:10:04.755	100		49.065
			100	49.065
			100	49.065
10/04/2025	20:09:01.868	50		49.17
			50	49.17
			50	49.17
10/04/2025	20:05:38.341	30		49.465
			30	49.465
			30	49.465
10/04/2025	20:04:38.977	5		49.35
			5	49.35
			5	49.35
10/04/2025	20:01:58.323	21		49.195
			21	49.195
			21	49.195
10/04/2025	19:56:17.307	40		49.14
			40	49.14
			40	49.14
10/04/2025	19:56:09.952	21		49.135
			21	49.135
			21	49.135
10/04/2025	19:55:23.639	50		49.195
			50	49.195
			50	49.195
10/04/2025	19:54:09.382	10		48.965
			10	48.965
			10	48.965
10/04/2025	19:53:05.268	50		49.08
			50	49.08
			50	49.08
10/04/2025	19:51:49.567	170		48.98
			170	48.98
			170	48.98
10/04/2025	19:51:35.707	170		49.00
			170	49.00
			170	49.00
10/04/2025	19:51:18.830	170		49.145
			170	49.145
			170	49.145
10/04/2025	19:51:14.283	170		49.04
			80	49.04
			90	49.04
			170	49.04
10/04/2025	19:50:58.328	170		49.035
			170	49.035
			170	49.035
10/04/2025	19:49:06.256	20		49.00
			20	49.00
			20	49.00
10/04/2025	19:46:08.079	50		49.25
			50	49.25
			50	49.25
10/04/2025	19:46:05.712	50		49.235
			50	49.235
			50	49.235
10/04/2025	19:41:03.300	61		48.80
			61	48.80
			61	48.80
10/04/2025	19:40:39.621	40		48.855
			40	48.855
			40	48.855
10/04/2025	19:40:30.501	10		48.895
			10	48.895
			10	48.895
10/04/2025	19:37:59.743	9		48.865
			9	48.865
			9	48.865
10/04/2025	19:35:58.222	100		48.785
			100	48.785
			100	48.785
10/04/2025	19:34:36.085	9		48.775
			9	48.775
			9	48.775
10/04/2025	19:34:03.499	30		48.855
			30	48.855
			30	48.855
10/04/2025	19:33:43.132	170		48.79
			170	48.79
			170	48.79
10/04/2025	19:31:43.859	20		48.765
			20	48.765
			20	48.765
10/04/2025	19:31:21.403	28		48.925
			28	48.925
			28	48.925
10/04/2025	19:27:18.892	30		48.80
			30	48.80
			30	48.80
10/04/2025	19:26:27.776	25		48.65
			25	48.65
			25	48.65
10/04/2025	19:23:52.288	170		48.54
			170	48.54
			170	48.54
10/04/2025	19:23:45.092	170		48.55
			170	48.55
			160	48.55
			10	48.55
10/04/2025	19:23:03.197	170		48.63
			170	48.63
			170	48.63
10/04/2025	19:21:23.258	25		48.81
			25	48.81
			25	48.81
10/04/2025	19:19:42.338	15		48.70
			15	48.70
			15	48.70
10/04/2025	19:18:25.241	100		48.715
			100	48.715
			100	48.715
10/04/2025	19:18:01.319	25		48.705
			25	48.705
			25	48.705
10/04/2025	19:14:08.324	100		48.76
			100	48.76
			100	48.76
10/04/2025	19:12:24.910	100		48.645
			100	48.645
			100	48.645
10/04/2025	19:06:28.427	40		48.965
			40	48.965
			40	48.965
10/04/2025	19:05:29.080	11		49.005
			11	49.005
			11	49.005
10/04/2025	19:05:00.436	100		49.005
			100	49.005
			100	49.005
10/04/2025	19:03:17.628	20		49.09
			20	49.09
			20	49.09
10/04/2025	19:02:50.878	60		49.14
			60	49.14
			60	49.14
10/04/2025	19:02:44.021	20		49.14
			20	49.14
			20	49.14
10/04/2025	18:59:25.792	18		48.895
			18	48.895
			18	48.895
10/04/2025	18:53:24.918	30		48.94
			30	48.94
			30	48.94
10/04/2025	18:53:07.806	50		48.945
			50	48.945
			50	48.945
10/04/2025	18:53:07.737	5		48.945
			5	48.945
			5	48.945
10/04/2025	18:47:46.923	100		48.51
			100	48.51
			100	48.51
10/04/2025	18:46:44.539	41		48.685
			41	48.685
			41	48.685
10/04/2025	18:43:28.875	170		48.60
			170	48.60
			170	48.60
10/04/2025	18:43:19.703	2		48.72
			2	48.72
			2	48.72
10/04/2025	18:43:14.317	170		48.665
			170	48.665
			170	48.665
10/04/2025	18:43:04.100	170		48.665
			170	48.665
			170	48.665
10/04/2025	18:42:37.956	170		48.68
			170	48.68
			170	48.68
10/04/2025	18:42:32.847	18		48.69
			18	48.69
			18	48.69
10/04/2025	18:41:07.912	100		48.755
			100	48.755
			100	48.755
10/04/2025	18:39:30.007	5		48.89
			5	48.89
			5	48.89
10/04/2025	18:39:03.046	10		48.88
			10	48.88
			10	48.88
10/04/2025	18:37:11.604	80		48.80
			80	48.80
			80	48.80
10/04/2025	18:36:33.105	100		48.64
			100	48.64
			100	48.64
10/04/2025	18:34:30.186	10		48.63
			10	48.63
			10	48.63
10/04/2025	18:32:57.256	5		48.62
			5	48.62
			5	48.62
10/04/2025	18:32:01.687	170		48.575
			170	48.575
			170	48.575
10/04/2025	18:31:14.588	170		48.55
			170	48.55
			170	48.55
10/04/2025	18:30:29.014	34		48.665
			34	48.665
			34	48.665
10/04/2025	18:30:28.761	170		48.665
			170	48.665
			170	48.665
10/04/2025	18:30:22.124	125		48.545
			125	48.545
			125	48.545
10/04/2025	18:29:59.856	100		48.415
			100	48.415
			100	48.415
10/04/2025	18:27:54.846	10		48.13
			10	48.13
			10	48.13
10/04/2025	18:26:44.398	10		48.265
			10	48.265
			10	48.265
10/04/2025	18:24:03.563	10		48.37
			10	48.37
			10	48.37
10/04/2025	18:23:47.616	170		48.175
			170	48.175
			170	48.175
10/04/2025	18:23:37.463	50		48.11
			32	48.11
			18	48.11
			50	48.11
10/04/2025	18:21:53.697	100		48.24
			100	48.24
			100	48.24
10/04/2025	18:20:44.024	25		48.39
			25	48.39
			25	48.39
10/04/2025	18:19:11.376	11		48.40
			11	48.40
			11	48.40
10/04/2025	18:18:52.544	20		48.40
			20	48.40
			20	48.40
10/04/2025	18:17:48.326	1		48.41
			1	48.41
			1	48.41
10/04/2025	18:16:12.167	18		48.565
			18	48.565
			18	48.565
10/04/2025	18:13:35.375	26		48.51
			26	48.51
			26	48.51
10/04/2025	18:10:10.777	16		48.81
			16	48.81
			16	48.81
10/04/2025	18:07:30.331	21		48.655
			21	48.655
			21	48.655
10/04/2025	18:06:42.487	20		48.44
			20	48.44
			20	48.44
10/04/2025	18:04:35.864	25		48.495
			25	48.495
			25	48.495
10/04/2025	18:04:29.964	200		48.50
			200	48.50
			200	48.50
10/04/2025	18:03:41.590	170		48.505
			40	48.505
			130	48.505
			170	48.505
10/04/2025	18:03:37.126	10		48.68
			10	48.68
			10	48.68
10/04/2025	18:02:44.938	20		48.68
			20	48.68
			20	48.68
10/04/2025	18:02:08.081	28		48.705
			28	48.705
			28	48.705
10/04/2025	17:58:26.913	18		48.585
			18	48.585
			18	48.585
10/04/2025	17:56:41.405	50		48.73
			50	48.73
			50	48.73
10/04/2025	17:56:05.252	5		48.785
			5	48.785
			5	48.785
10/04/2025	17:55:20.632	160		48.90
			160	48.90
			160	48.90
10/04/2025	17:53:30.181	50		48.965
			50	48.965
			50	48.965
10/04/2025	17:50:20.459	22		48.98
			22	48.98
			22	48.98
10/04/2025	17:48:22.544	40		48.97
			40	48.97
			40	48.97
10/04/2025	17:46:24.545	40		49.105
			40	49.105
			40	49.105
10/04/2025	17:46:12.058	52		48.98
			52	48.98
			52	48.98
10/04/2025	17:44:29.876	11		48.995
			11	48.995
			11	48.995
10/04/2025	17:44:03.209	83		49.00
			83	49.00
			83	49.00
10/04/2025	17:43:35.409	10		48.99
			10	48.99
			10	48.99
10/04/2025	17:41:57.095	25		48.855
			25	48.855
			25	48.855
10/04/2025	17:41:52.971	50		48.855
			50	48.855
			50	48.855
10/04/2025	17:40:32.230	50		48.97
			50	48.97
			50	48.97
10/04/2025	17:40:15.288	22		48.885
			22	48.885
			22	48.885
10/04/2025	17:40:06.995	21		48.90
			21	48.90
			21	48.90
10/04/2025	17:39:33.089	95		48.91
			95	48.91
			95	48.91
10/04/2025	17:39:27.281	13		48.915
			13	48.915
			13	48.915
10/04/2025	17:38:42.859	10		48.805
			10	48.805
			10	48.805
10/04/2025	17:37:43.925	105		48.845
			105	48.845
			105	48.845
10/04/2025	17:34:50.047	100		48.50
			100	48.50
			50	48.50
			30	48.50
			20	48.50
10/04/2025	17:33:49.979	90		48.755
			90	48.755
			90	48.755
10/04/2025	17:32:15.783	160		48.945
			160	48.945
			84	48.945
			76	48.945
10/04/2025	17:32:11.556	102		48.995
			102	48.995
			102	48.995
10/04/2025	17:31:09.177	6		48.995
			6	48.995
			6	48.995
10/04/2025	17:30:40.339	3		48.955
			3	48.955
			3	48.955
10/04/2025	17:29:32.848	1		48.995
			1	48.995
			1	48.995
10/04/2025	17:27:55.067	71		49.00
			71	49.00
			50	49.00
			5	49.00
			16	49.00
10/04/2025	17:27:50.947	110		49.00
			10	49.00
			110	49.00
			20	49.00
			80	49.00
10/04/2025	17:27:34.937	50		49.03
			50	49.03
			50	49.03
10/04/2025	17:27:06.702	96		49.065
			96	49.065
			96	49.065
10/04/2025	17:26:01.727	11		49.03
			11	49.03
			11	49.03
10/04/2025	17:25:23.545	7		49.065
			7	49.065
			7	49.065
10/04/2025	17:25:01.445	80		49.06
			80	49.06
			80	49.06
10/04/2025	17:23:28.147	70		49.10
			70	49.10
			70	49.10
10/04/2025	17:21:39.871	102		49.19
			102	49.19
			102	49.19
10/04/2025	17:19:10.145	50		49.235
			50	49.235
			50	49.235
10/04/2025	17:18:48.125	17		49.25
			17	49.25
			17	49.25
10/04/2025	17:16:45.584	110		49.285
			110	49.285
			110	49.285
10/04/2025	17:15:58.356	50		49.365
			50	49.365
			50	49.365
10/04/2025	17:12:57.995	41		49.37
			41	49.37
			41	49.37
10/04/2025	17:07:34.302	200		49.37
			200	49.37
			200	49.37
10/04/2025	17:07:02.667	50		49.38
			50	49.38
			50	49.38
10/04/2025	17:05:03.242	7		49.325
			7	49.325
			7	49.325
10/04/2025	17:05:01.020	1 850		49.30
			1 850	49.30
			1 850	49.30
10/04/2025	17:04:42.211	300		49.30
			300	49.30
			300	49.30
10/04/2025	17:03:09.855	10		49.32
			10	49.32
			10	49.32
10/04/2025	16:59:36.247	245		49.33
			245	49.33
			245	49.33
10/04/2025	16:57:04.474	500		49.40
			500	49.40
			500	49.40
10/04/2025	16:56:48.940	22		49.415
			22	49.415
			22	49.415
10/04/2025	16:52:58.683	150		49.50
			150	49.50
			150	49.50
10/04/2025	16:52:36.348	150		49.505
			150	49.505
			150	49.505
10/04/2025	16:51:23.121	4		49.63
			4	49.63
			4	49.63
10/04/2025	16:49:19.626	50		49.59
			50	49.59
			50	49.59
10/04/2025	16:48:49.703	30		49.615
			30	49.615
			30	49.615
10/04/2025	16:48:31.864	157		49.61
			157	49.61
			157	49.61
10/04/2025	16:47:01.072	101		49.67
			101	49.67
			101	49.67
10/04/2025	16:46:33.342	10		49.68
			10	49.68
			10	49.68
10/04/2025	16:45:14.152	40		49.645
			40	49.645
			40	49.645
10/04/2025	16:44:43.705	40		49.64
			40	49.64
			40	49.64
10/04/2025	16:44:02.664	10		49.66
			10	49.66
			10	49.66
10/04/2025	16:39:37.642	100		49.70
			100	49.70
			100	49.70
10/04/2025	16:38:08.867	70		49.70
			70	49.70
			70	49.70
10/04/2025	16:37:28.911	100		49.78
			100	49.78
			100	49.78
10/04/2025	16:34:12.954	60		49.62
			60	49.62
			60	49.62
10/04/2025	16:34:06.538	300		49.62
			300	49.62
			300	49.62
10/04/2025	16:33:20.539	30		49.65
			30	49.65
			30	49.65
10/04/2025	16:32:39.367	25		49.64
			25	49.64
			25	49.64
10/04/2025	16:30:12.562	180		49.435
			180	49.435
			180	49.435
10/04/2025	16:29:59.342	10		49.395
			10	49.395
			10	49.395
10/04/2025	16:29:09.607	12		49.50
			12	49.50
			12	49.50
10/04/2025	16:21:58.147	30		49.485
			30	49.485
			30	49.485
10/04/2025	16:21:49.945	700		49.37
			700	49.37
			700	49.37
10/04/2025	16:21:32.474	300		49.365
			300	49.365
			300	49.365
10/04/2025	16:18:37.347	20		49.44
			20	49.44
			20	49.44
10/04/2025	16:13:36.844	80		49.27
			80	49.27
			80	49.27
10/04/2025	16:12:17.613	101		49.19
			101	49.19
			101	49.19
10/04/2025	16:10:52.777	50		49.25
			50	49.25
			50	49.25
10/04/2025	16:10:50.183	10		49.25
			10	49.25
			10	49.25
10/04/2025	16:08:25.848	20		49.145
			20	49.145
			20	49.145
10/04/2025	16:06:21.480	29		49.41
			29	49.41
			29	49.41
10/04/2025	16:03:24.483	20		49.12
			20	49.12
			20	49.12
10/04/2025	16:03:05.797	404		49.09
			404	49.09
			404	49.09
10/04/2025	16:02:24.564	500		49.05
			500	49.05
			500	49.05
10/04/2025	16:00:03.433	1		49.27
			1	49.27
			1	49.27
10/04/2025	15:57:51.959	25		49.255
			25	49.255
			25	49.255
10/04/2025	15:56:20.797	40		49.285
			40	49.285
			40	49.285
10/04/2025	15:55:59.384	1		49.32
			1	49.32
			1	49.32
10/04/2025	15:55:59.236	20		49.32
			20	49.32
			20	49.32
10/04/2025	15:55:48.090	108		49.35
			108	49.35
			108	49.35
10/04/2025	15:55:09.510	85		49.32
			85	49.32
			85	49.32
10/04/2025	15:55:09.167	310		49.32
			310	49.32
			310	49.32
10/04/2025	15:55:08.830	79		49.32
			79	49.32
			79	49.32
10/04/2025	15:54:34.068	45		49.345
			45	49.345
			45	49.345
10/04/2025	15:54:33.134	267		49.345
			267	49.345
			267	49.345
10/04/2025	15:52:05.678	88		49.43
			88	49.43
			88	49.43
10/04/2025	15:51:01.793	354		49.50
			354	49.50
			354	49.50
10/04/2025	15:50:40.635	20		49.33
			20	49.33
			20	49.33
10/04/2025	15:50:36.794	15		49.38
			15	49.38
			15	49.38
10/04/2025	15:45:40.506	25		49.28
			25	49.28
			25	49.28
10/04/2025	15:44:53.152	75		49.22
			75	49.22
			75	49.22
10/04/2025	15:44:10.280	11		49.225
			11	49.225
			11	49.225
10/04/2025	15:42:08.321	500		49.24
			500	49.24
			500	49.24
10/04/2025	15:40:01.679	50		49.25
			50	49.25
			50	49.25
10/04/2025	15:39:20.889	300		49.345
			300	49.345
			300	49.345
10/04/2025	15:37:48.465	20		49.28
			20	49.28
			20	49.28
10/04/2025	15:37:43.929	90		49.31
			90	49.31
			90	49.31
10/04/2025	15:37:43.793	100		49.35
			54	49.35
			46	49.35
			100	49.35
10/04/2025	15:37:20.887	104		49.315
			104	49.315
			104	49.315
10/04/2025	15:36:47.383	2		49.465
			2	49.465
			2	49.465
10/04/2025	15:35:21.846	22		49.52
			22	49.52
			22	49.52
10/04/2025	15:35:21.423	100		49.53
			100	49.53
			100	49.53
10/04/2025	15:32:40.571	192		49.465
			192	49.465
			192	49.465
10/04/2025	15:31:56.485	75		49.50
			25	49.50
			75	49.50
			50	49.50
10/04/2025	15:31:53.915	100		49.515
			100	49.515
			100	49.515
10/04/2025	15:31:47.766	104		49.505
			104	49.505
			104	49.505
10/04/2025	15:25:53.161	84		49.79
			84	49.79
			84	49.79
10/04/2025	15:21:37.329	5		49.90
			5	49.90
			5	49.90
10/04/2025	15:20:53.442	80		49.88
			80	49.88
			80	49.88
10/04/2025	15:17:48.491	45		49.82
			45	49.82
			45	49.82
10/04/2025	15:15:53.719	1		49.745
			1	49.745
			1	49.745
10/04/2025	15:15:46.146	50		49.745
			50	49.745
			50	49.745
10/04/2025	15:14:57.704	400		49.765
			400	49.765
			400	49.765
10/04/2025	15:14:40.506	4		49.745
			4	49.745
			4	49.745
10/04/2025	15:12:35.809	100		49.755
			100	49.755
			100	49.755
10/04/2025	15:10:52.640	300		49.74
			300	49.74
			300	49.74
10/04/2025	15:10:29.395	100		49.78
			100	49.78
			100	49.78
10/04/2025	15:10:20.225	11		49.805
			11	49.805
			11	49.805
10/04/2025	15:09:04.267	20		49.805
			20	49.805
			20	49.805
10/04/2025	15:06:37.398	175		49.845
			175	49.845
			175	49.845
10/04/2025	15:06:28.157	300		49.825
			300	49.825
			300	49.825
10/04/2025	15:06:18.855	250		49.86
			250	49.86
			250	49.86
10/04/2025	15:06:12.220	150		49.825
			150	49.825
			150	49.825
10/04/2025	15:05:06.171	20		49.835
			20	49.835
			20	49.835
10/04/2025	15:04:37.199	100		49.815
			100	49.815
			100	49.815
10/04/2025	14:55:35.634	50		49.69
			50	49.69
			50	49.69
10/04/2025	14:54:53.919	10		49.67
			10	49.67
			10	49.67
10/04/2025	14:52:25.072	28		49.645
			28	49.645
			28	49.645
10/04/2025	14:51:16.793	170		49.60
			100	49.60
			170	49.60
			70	49.60
10/04/2025	14:43:35.020	22		49.755
			22	49.755
			22	49.755
10/04/2025	14:40:41.587	20		49.74
			20	49.74
			20	49.74
10/04/2025	14:36:24.711	100		49.80
			100	49.80
			100	49.80
10/04/2025	14:36:18.398	103		49.805
			103	49.805
			103	49.805
10/04/2025	14:35:36.183	2		49.91
			2	49.91
			2	49.91
10/04/2025	14:32:58.735	100		49.915
			100	49.915
			100	49.915
10/04/2025	14:32:47.006	30		49.935
			30	49.935
			30	49.935
10/04/2025	14:32:29.182	190		49.975
			190	49.975
			190	49.975
10/04/2025	14:32:17.950	110		49.95
			110	49.95
			110	49.95
10/04/2025	14:28:20.550	20		49.81
			20	49.81
			20	49.81
10/04/2025	14:23:28.799	2		49.82
			2	49.82
			2	49.82
10/04/2025	14:22:55.756	200		49.80
			200	49.80
			200	49.80
10/04/2025	14:22:28.707	200		49.805
			200	49.805
			200	49.805
10/04/2025	14:21:22.620	200		49.85
			200	49.85
			200	49.85
10/04/2025	14:15:54.023	50		49.98
			50	49.98
			50	49.98
10/04/2025	14:14:53.410	1		49.98
			1	49.98
			1	49.98
10/04/2025	14:09:54.019	30		50.03
			30	50.03
			30	50.03
10/04/2025	14:08:34.386	49		50.00
			6	50.00
			4	50.00
			39	50.00
			49	50.00
10/04/2025	14:06:26.449	70		50.05
			70	50.05
			70	50.05
10/04/2025	14:01:32.154	70		50.10
			70	50.10
			70	50.10
10/04/2025	13:53:10.563	100		50.14
			100	50.14
			100	50.14
10/04/2025	13:52:01.942	600		50.13
			600	50.13
			600	50.13
10/04/2025	13:51:47.512	40		50.18
			40	50.18
			40	50.18
10/04/2025	13:46:10.309	1		50.22
			1	50.22
			1	50.22
10/04/2025	13:42:19.377	10		50.16
			10	50.16
			10	50.16
10/04/2025	13:41:15.868	12		50.19
			12	50.19
			12	50.19
10/04/2025	13:37:56.641	10		50.19
			10	50.19
			10	50.19
10/04/2025	13:37:23.255	23		50.19
			23	50.19
			23	50.19
10/04/2025	13:36:17.013	4		50.20
			4	50.20
			4	50.20
10/04/2025	13:35:38.960	7		50.20
			7	50.20
			7	50.20
10/04/2025	13:29:58.190	50		50.08
			50	50.08
			50	50.08
10/04/2025	13:29:44.453	102		50.11
			102	50.11
			102	50.11
10/04/2025	13:29:13.011	20		50.14
			20	50.14
			20	50.14
10/04/2025	13:27:21.529	1		50.17
			1	50.17
			1	50.17
10/04/2025	13:22:25.615	600		50.17
			600	50.17
			600	50.17
10/04/2025	13:21:55.839	800		50.15
			800	50.15
			800	50.15
10/04/2025	13:21:37.348	600		50.12
			600	50.12
			600	50.12
10/04/2025	13:17:24.817	50		50.15
			50	50.15
			50	50.15
10/04/2025	13:17:14.467	102		50.16
			102	50.16
			102	50.16
10/04/2025	13:13:35.641	19		50.14
			19	50.14
			19	50.14
10/04/2025	13:07:47.519	150		50.03
			150	50.03
			150	50.03
10/04/2025	13:07:09.565	74		50.03
			74	50.03
			74	50.03
10/04/2025	13:02:49.677	250		50.10
			250	50.10
			250	50.10

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 94.48 / Ask: 94.55
Volume: 1 403 465
-9.62%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 21:45:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice