Tradegate Exchange

Nvidia Corp.

4230

3784

101.92

Date	Time	Volume	Order Volume	Price
01/04/2025	21:59:19.521	1 500		101.92
			1 500	101.92
			1 500	101.92
01/04/2025	21:59:04.526	10		102.04
			10	102.04
			10	102.04
01/04/2025	21:58:41.748	100		102.10
			100	102.10
			100	102.10
01/04/2025	21:58:36.746	50		102.10
			50	102.10
			50	102.10
01/04/2025	21:58:01.013	110		102.00
			110	102.00
			110	102.00
01/04/2025	21:57:46.092	120		101.96
			120	101.96
			120	101.96
01/04/2025	21:57:36.037	5		102.00
			5	102.00
			5	102.00
01/04/2025	21:57:19.195	50		101.98
			50	101.98
			50	101.98
01/04/2025	21:56:50.649	20		102.00
			5	102.00
			15	102.00
			20	102.00
01/04/2025	21:56:50.412	1 500		102.00
			1 500	102.00
			1 500	102.00
01/04/2025	21:56:34.296	1 500		102.00
			1 500	102.00
			1 500	102.00
01/04/2025	21:56:33.667	1 500		102.00
			1 500	102.00
			1 500	102.00
01/04/2025	21:56:33.581	815		101.98
			2	101.98
			813	101.98
			815	101.98
01/04/2025	21:56:11.505	1 500		102.00
			1 500	102.00
			1 500	102.00
01/04/2025	21:55:48.043	10		101.98
			10	101.98
			10	101.98
01/04/2025	21:55:13.662	6		102.00
			6	102.00
			6	102.00
01/04/2025	21:55:03.403	460		102.04
			60	102.04
			400	102.04
			460	102.04
01/04/2025	21:55:03.202	489		102.00
			31	102.00
			50	102.00
			100	102.00
			10	102.00
			35	102.00
			250	102.00
			489	102.00
			1	102.00
			10	102.00
			2	102.00
01/04/2025	21:55:01.586	80		101.96
			80	101.96
			80	101.96
01/04/2025	21:55:01.035	683		101.90
			100	101.90
			683	101.90
			583	101.90
01/04/2025	21:55:00.916	31		101.82
			31	101.82
			31	101.82
01/04/2025	21:55:00.786	1 130		101.80
			1 000	101.80
			1 130	101.80
			130	101.80
01/04/2025	21:55:00.536	1 200		101.72
			1 200	101.72
			1 200	101.72
01/04/2025	21:54:10.964	197		101.72
			197	101.72
			197	101.72
01/04/2025	21:54:10.903	130		101.70
			130	101.70
			130	101.70
01/04/2025	21:54:09.380	500		101.58
			500	101.58
			500	101.58
01/04/2025	21:54:00.127	38		101.50
			38	101.50
			38	101.50
01/04/2025	21:53:59.941	1 500		101.50
			1 500	101.50
			1 500	101.50
01/04/2025	21:53:54.799	1 500		101.50
			1 500	101.50
			1 500	101.50
01/04/2025	21:53:43.614	1 500		101.50
			1 500	101.50
			1 500	101.50
01/04/2025	21:53:41.520	7		101.50
			7	101.50
			7	101.50
01/04/2025	21:53:37.312	5		101.50
			5	101.50
			5	101.50
01/04/2025	21:53:19.239	177		101.34
			177	101.34
			177	101.34
01/04/2025	21:53:18.536	10		101.34
			10	101.34
			10	101.34
01/04/2025	21:52:42.854	9		101.38
			9	101.38
			9	101.38
01/04/2025	21:52:34.989	40		101.38
			40	101.38
			40	101.38
01/04/2025	21:52:32.033	10		101.34
			10	101.34
			10	101.34
01/04/2025	21:52:28.558	182		101.36
			182	101.36
			182	101.36
01/04/2025	21:50:57.531	107		101.38
			107	101.38
			107	101.38
01/04/2025	21:50:56.994	100		101.40
			100	101.40
			100	101.40
01/04/2025	21:50:41.702	20		101.42
			20	101.42
			20	101.42
01/04/2025	21:50:16.680	1 500		101.50
			1 450	101.50
			1 500	101.50
			50	101.50
01/04/2025	21:50:12.551	10		101.48
			10	101.48
			10	101.48
01/04/2025	21:49:55.726	200		101.40
			200	101.40
			200	101.40
01/04/2025	21:49:34.362	4		101.38
			4	101.38
			4	101.38
01/04/2025	21:49:04.366	10		101.42
			10	101.42
			10	101.42
01/04/2025	21:48:26.685	2		101.38
			2	101.38
			2	101.38
01/04/2025	21:48:18.054	195		101.34
			195	101.34
			195	101.34
01/04/2025	21:47:59.463	50		101.44
			50	101.44
			50	101.44
01/04/2025	21:47:46.070	10		101.50
			10	101.50
			10	101.50
01/04/2025	21:47:43.778	150		101.46
			150	101.46
			150	101.46
01/04/2025	21:47:43.725	310		101.40
			310	101.40
			310	101.40
01/04/2025	21:47:31.003	1 500		101.40
			1 500	101.40
			1 500	101.40
01/04/2025	21:46:59.356	15		101.34
			15	101.34
			15	101.34
01/04/2025	21:45:51.949	1 288		101.46
			1 288	101.46
			1 288	101.46
01/04/2025	21:45:51.856	2 850		101.40
			1 350	101.40
			160	101.40
			2 640	101.40
			50	101.40
			1 500	101.40
01/04/2025	21:45:15.940	1 500		101.40
			1 500	101.40
			1 500	101.40
01/04/2025	21:44:59.164	90		101.34
			90	101.34
			90	101.34
01/04/2025	21:43:27.697	350		101.34
			350	101.34
			350	101.34
01/04/2025	21:43:17.039	240		101.40
			240	101.40
			240	101.40
01/04/2025	21:42:32.926	1 012		101.36
			1 012	101.36
			1 012	101.36
01/04/2025	21:42:27.304	399		101.34
			399	101.34
			399	101.34
01/04/2025	21:41:54.491	40		101.34
			40	101.34
			40	101.34
01/04/2025	21:41:41.589	100		101.32
			100	101.32
			100	101.32
01/04/2025	21:41:38.800	5		101.32
			5	101.32
			5	101.32
01/04/2025	21:41:27.579	8		101.36
			8	101.36
			8	101.36
01/04/2025	21:41:01.774	50		101.34
			50	101.34
			50	101.34
01/04/2025	21:40:49.355	30		101.32
			30	101.32
			30	101.32
01/04/2025	21:40:40.616	20		101.38
			20	101.38
			20	101.38
01/04/2025	21:40:39.433	100		101.38
			100	101.38
			100	101.38
01/04/2025	21:40:06.886	3		101.36
			3	101.36
			3	101.36
01/04/2025	21:39:55.434	30		101.34
			30	101.34
			30	101.34
01/04/2025	21:39:49.934	10		101.30
			10	101.30
			10	101.30
01/04/2025	21:39:39.948	1 000		101.30
			1 000	101.30
			1 000	101.30
01/04/2025	21:39:27.690	10		101.32
			10	101.32
			10	101.32
01/04/2025	21:39:18.056	1		101.32
			1	101.32
			1	101.32
01/04/2025	21:39:11.870	20		101.32
			20	101.32
			20	101.32
01/04/2025	21:39:11.124	633		101.30
			633	101.30
			633	101.30
01/04/2025	21:38:51.028	40		101.28
			40	101.28
			40	101.28
01/04/2025	21:38:40.525	50		101.28
			50	101.28
			50	101.28
01/04/2025	21:38:40.212	100		101.26
			100	101.26
			100	101.26
01/04/2025	21:37:55.912	100		101.18
			100	101.18
			100	101.18
01/04/2025	21:37:44.219	240		101.20
			240	101.20
			240	101.20
01/04/2025	21:37:04.873	21		101.22
			21	101.22
			21	101.22
01/04/2025	21:36:54.066	10		101.30
			10	101.30
			10	101.30
01/04/2025	21:36:23.410	10		101.28
			10	101.28
			10	101.28
01/04/2025	21:36:12.087	280		101.24
			280	101.24
			280	101.24
01/04/2025	21:36:07.340	200		101.20
			200	101.20
			200	101.20
01/04/2025	21:36:06.824	50		101.18
			50	101.18
			50	101.18
01/04/2025	21:36:06.710	30		101.20
			30	101.20
			30	101.20
01/04/2025	21:35:54.170	2		101.22
			2	101.22
			2	101.22
01/04/2025	21:35:39.742	2		101.16
			2	101.16
			2	101.16
01/04/2025	21:35:21.845	13		101.14
			13	101.14
			13	101.14
01/04/2025	21:35:18.651	2		101.14
			2	101.14
			2	101.14
01/04/2025	21:35:07.509	87		101.04
			87	101.04
			87	101.04
01/04/2025	21:34:59.923	4		101.04
			4	101.04
			4	101.04
01/04/2025	21:34:44.887	2		101.00
			2	101.00
			2	101.00
01/04/2025	21:34:01.566	110		101.04
			110	101.04
			110	101.04
01/04/2025	21:33:58.639	16		101.08
			16	101.08
			16	101.08
01/04/2025	21:32:47.531	713		101.00
			393	101.00
			713	101.00
			320	101.00
01/04/2025	21:29:43.770	2		100.78
			2	100.78
			2	100.78
01/04/2025	21:29:34.251	4		100.82
			4	100.82
			4	100.82
01/04/2025	21:29:29.527	60		100.84
			60	100.84
			60	100.84
01/04/2025	21:28:24.369	3		100.92
			3	100.92
			3	100.92
01/04/2025	21:28:15.997	10		100.90
			10	100.90
			10	100.90
01/04/2025	21:28:13.461	15		100.88
			15	100.88
			15	100.88
01/04/2025	21:27:57.095	38		100.90
			38	100.90
			38	100.90
01/04/2025	21:27:45.356	10		100.92
			10	100.92
			10	100.92
01/04/2025	21:27:44.093	22		100.94
			22	100.94
			22	100.94
01/04/2025	21:27:09.495	50		100.86
			50	100.86
			50	100.86
01/04/2025	21:26:46.620	13		100.78
			13	100.78
			13	100.78
01/04/2025	21:26:03.818	9		100.84
			9	100.84
			9	100.84
01/04/2025	21:25:49.644	100		100.80
			100	100.80
			100	100.80
01/04/2025	21:25:25.809	2		100.78
			2	100.78
			2	100.78
01/04/2025	21:24:51.306	20		100.76
			20	100.76
			20	100.76
01/04/2025	21:23:51.095	100		100.76
			100	100.76
			100	100.76
01/04/2025	21:23:22.343	100		100.72
			100	100.72
			100	100.72
01/04/2025	21:23:02.590	160		100.70
			160	100.70
			160	100.70
01/04/2025	21:21:43.369	5		100.68
			5	100.68
			5	100.68
01/04/2025	21:21:37.827	15		100.68
			15	100.68
			15	100.68
01/04/2025	21:21:37.327	100		100.70
			15	100.70
			85	100.70
			100	100.70
01/04/2025	21:20:11.761	335		100.54
			335	100.54
			335	100.54
01/04/2025	21:19:49.977	40		100.50
			40	100.50
			40	100.50
01/04/2025	21:19:28.687	5		100.48
			5	100.48
			5	100.48
01/04/2025	21:18:58.961	1		100.50
			1	100.50
			1	100.50
01/04/2025	21:18:14.017	4		100.52
			4	100.52
			4	100.52
01/04/2025	21:17:35.006	89		100.54
			89	100.54
			89	100.54
01/04/2025	21:17:07.503	16		100.58
			16	100.58
			16	100.58
01/04/2025	21:17:02.679	4		100.58
			4	100.58
			4	100.58
01/04/2025	21:16:42.307	20		100.68
			20	100.68
			20	100.68
01/04/2025	21:15:13.777	30		100.50
			30	100.50
			30	100.50
01/04/2025	21:14:09.278	1		100.42
			1	100.42
			1	100.42
01/04/2025	21:13:33.258	100		100.44
			100	100.44
			100	100.44
01/04/2025	21:13:07.065	20		100.48
			20	100.48
			20	100.48
01/04/2025	21:12:02.409	112		100.50
			50	100.50
			112	100.50
			56	100.50
			6	100.50
01/04/2025	21:11:28.013	14		100.38
			14	100.38
			14	100.38
01/04/2025	21:10:24.039	20		100.36
			20	100.36
			20	100.36
01/04/2025	21:09:55.254	10		100.26
			10	100.26
			10	100.26
01/04/2025	21:09:27.815	298		100.22
			298	100.22
			298	100.22
01/04/2025	21:08:25.728	25		100.36
			25	100.36
			25	100.36
01/04/2025	21:08:00.941	4		100.38
			4	100.38
			4	100.38
01/04/2025	21:07:40.896	27		100.34
			27	100.34
			27	100.34
01/04/2025	21:06:27.044	10		100.40
			10	100.40
			10	100.40
01/04/2025	21:05:47.104	10		100.38
			10	100.38
			10	100.38
01/04/2025	21:05:26.611	3		100.34
			3	100.34
			3	100.34
01/04/2025	21:05:13.681	30		100.32
			30	100.32
			30	100.32
01/04/2025	21:04:08.654	5		100.34
			5	100.34
			5	100.34
01/04/2025	21:04:07.095	9		100.30
			9	100.30
			9	100.30
01/04/2025	21:03:06.931	8		100.30
			8	100.30
			8	100.30
01/04/2025	21:02:27.410	1		100.30
			1	100.30
			1	100.30
01/04/2025	21:02:07.073	31		100.36
			31	100.36
			31	100.36
01/04/2025	21:01:24.921	10		100.40
			10	100.40
			10	100.40
01/04/2025	21:01:04.529	22		100.32
			22	100.32
			22	100.32
01/04/2025	20:59:10.560	20		100.18
			20	100.18
			20	100.18
01/04/2025	20:59:05.888	1		100.18
			1	100.18
			1	100.18
01/04/2025	20:58:13.060	1		100.34
			1	100.34
			1	100.34
01/04/2025	20:57:51.631	1		100.28
			1	100.28
			1	100.28
01/04/2025	20:57:43.202	56		100.30
			56	100.30
			56	100.30
01/04/2025	20:57:27.853	11		100.32
			11	100.32
			11	100.32
01/04/2025	20:56:37.808	1		100.32
			1	100.32
			1	100.32
01/04/2025	20:56:02.359	56		100.36
			56	100.36
			56	100.36
01/04/2025	20:55:02.704	10		100.20
			10	100.20
			10	100.20
01/04/2025	20:54:43.342	110		100.14
			110	100.14
			110	100.14
01/04/2025	20:53:42.337	1		100.06
			1	100.06
			1	100.06
01/04/2025	20:53:36.705	501		100.02
			501	100.02
			501	100.02
01/04/2025	20:53:20.215	20		99.95
			20	99.95
			20	99.95
01/04/2025	20:52:18.072	7		100.04
			7	100.04
			7	100.04
01/04/2025	20:51:10.516	1		100.06
			1	100.06
			1	100.06
01/04/2025	20:50:31.820	10		100.04
			10	100.04
			10	100.04
01/04/2025	20:50:28.006	40		100.08
			40	100.08
			40	100.08
01/04/2025	20:50:13.949	20		100.08
			20	100.08
			20	100.08
01/04/2025	20:50:13.891	15		100.08
			15	100.08
			15	100.08
01/04/2025	20:49:25.136	26		100.04
			26	100.04
			26	100.04
01/04/2025	20:48:49.234	5		100.08
			5	100.08
			5	100.08
01/04/2025	20:48:27.328	18		100.10
			18	100.10
			18	100.10
01/04/2025	20:48:22.048	8		100.10
			8	100.10
			8	100.10
01/04/2025	20:47:53.750	15		100.04
			15	100.04
			15	100.04
01/04/2025	20:47:52.838	55		100.02
			55	100.02
			55	100.02
01/04/2025	20:47:37.578	20		100.00
			10	100.00
			10	100.00
			20	100.00
01/04/2025	20:47:21.143	100		100.04
			100	100.04
			100	100.04
01/04/2025	20:47:04.358	25		100.08
			25	100.08
			25	100.08
01/04/2025	20:45:34.110	1		100.06
			1	100.06
			1	100.06
01/04/2025	20:45:20.785	5		100.14
			5	100.14
			5	100.14
01/04/2025	20:45:19.414	10		100.14
			10	100.14
			10	100.14
01/04/2025	20:45:05.743	150		100.16
			150	100.16
			150	100.16
01/04/2025	20:45:00.940	20		100.18
			20	100.18
			20	100.18
01/04/2025	20:43:56.730	1		100.14
			1	100.14
			1	100.14
01/04/2025	20:43:16.780	2		100.06
			2	100.06
			2	100.06
01/04/2025	20:43:06.576	1		99.99
			1	99.99
			1	99.99
01/04/2025	20:41:51.281	30		100.08
			30	100.08
			30	100.08
01/04/2025	20:41:30.815	10		100.02
			10	100.02
			10	100.02
01/04/2025	20:40:51.378	50		100.12
			50	100.12
			50	100.12
01/04/2025	20:40:07.536	20		100.10
			20	100.10
			20	100.10
01/04/2025	20:40:06.035	3		100.10
			3	100.10
			3	100.10
01/04/2025	20:40:00.710	3		100.04
			3	100.04
			3	100.04
01/04/2025	20:39:10.197	20		99.98
			20	99.98
			20	99.98
01/04/2025	20:39:01.485	500		100.00
			500	100.00
			500	100.00
01/04/2025	20:39:00.054	1		99.99
			1	99.99
			1	99.99
01/04/2025	20:38:18.206	5		100.12
			5	100.12
			5	100.12
01/04/2025	20:37:46.399	22		100.10
			22	100.10
			22	100.10
01/04/2025	20:37:31.433	1		100.10
			1	100.10
			1	100.10
01/04/2025	20:37:26.030	20		100.04
			20	100.04
			20	100.04
01/04/2025	20:37:03.273	30		100.04
			30	100.04
			30	100.04
01/04/2025	20:36:57.837	3		100.10
			3	100.10
			3	100.10
01/04/2025	20:36:25.372	5		100.10
			5	100.10
			5	100.10
01/04/2025	20:36:13.864	10		100.08
			10	100.08
			10	100.08
01/04/2025	20:35:58.570	3		100.00
			3	100.00
			3	100.00
01/04/2025	20:35:24.775	100		99.96
			100	99.96
			100	99.96
01/04/2025	20:34:35.565	100		100.06
			100	100.06
			100	100.06
01/04/2025	20:34:31.593	15		100.10
			15	100.10
			15	100.10
01/04/2025	20:34:24.220	1		100.10
			1	100.10
			1	100.10
01/04/2025	20:34:19.617	1		100.14
			1	100.14
			1	100.14
01/04/2025	20:34:16.437	100		100.10
			100	100.10
			100	100.10
01/04/2025	20:33:28.215	16		100.06
			16	100.06
			16	100.06
01/04/2025	20:32:19.507	35		100.06
			35	100.06
			35	100.06
01/04/2025	20:31:56.123	1		100.06
			1	100.06
			1	100.06
01/04/2025	20:31:09.131	1		99.95
			1	99.95
			1	99.95
01/04/2025	20:30:50.806	40		99.85
			40	99.85
			40	99.85
01/04/2025	20:30:29.691	500		99.79
			500	99.79
			500	99.79
01/04/2025	20:30:12.341	100		99.79
			100	99.79
			100	99.79
01/04/2025	20:29:11.844	4		99.85
			4	99.85
			4	99.85
01/04/2025	20:29:10.216	2		99.85
			2	99.85
			2	99.85
01/04/2025	20:28:39.230	2		99.78
			2	99.78
			2	99.78
01/04/2025	20:28:25.583	60		99.76
			60	99.76
			60	99.76
01/04/2025	20:28:08.174	1		99.77
			1	99.77
			1	99.77
01/04/2025	20:27:56.856	5		99.77
			5	99.77
			5	99.77
01/04/2025	20:27:42.207	1		99.76
			1	99.76
			1	99.76
01/04/2025	20:27:25.307	1		99.76
			1	99.76
			1	99.76
01/04/2025	20:27:17.741	2		99.87
			2	99.87
			2	99.87
01/04/2025	20:27:16.875	55		99.93
			55	99.93
			55	99.93
01/04/2025	20:27:12.838	3		99.89
			3	99.89
			3	99.89
01/04/2025	20:26:54.528	100		99.89
			100	99.89
			100	99.89
01/04/2025	20:26:48.784	14		99.86
			14	99.86
			14	99.86
01/04/2025	20:26:46.680	57		99.83
			57	99.83
			57	99.83
01/04/2025	20:26:40.464	107		99.83
			107	99.83
			107	99.83
01/04/2025	20:25:54.428	107		99.66
			107	99.66
			107	99.66
01/04/2025	20:25:53.969	11		99.67
			11	99.67
			11	99.67
01/04/2025	20:25:26.308	55		99.61
			55	99.61
			55	99.61
01/04/2025	20:25:17.837	50		99.60
			50	99.60
			50	99.60
01/04/2025	20:25:13.807	2		99.59
			2	99.59
			2	99.59
01/04/2025	20:25:12.203	31		99.61
			31	99.61
			31	99.61
01/04/2025	20:25:03.431	100		99.54
			100	99.54
			100	99.54
01/04/2025	20:24:54.519	16		99.60
			16	99.60
			16	99.60
01/04/2025	20:24:35.464	5		99.58
			5	99.58
			5	99.58
01/04/2025	20:24:31.649	5		99.65
			5	99.65
			5	99.65
01/04/2025	20:23:50.034	20		99.67
			20	99.67
			20	99.67
01/04/2025	20:23:44.869	5		99.65
			5	99.65
			5	99.65
01/04/2025	20:22:49.022	10		99.58
			10	99.58
			10	99.58
01/04/2025	20:22:21.952	110		99.60
			110	99.60
			110	99.60
01/04/2025	20:22:18.945	7		99.61
			7	99.61
			7	99.61
01/04/2025	20:22:09.427	14		99.61
			14	99.61
			14	99.61
01/04/2025	20:21:42.167	15		99.62
			15	99.62
			15	99.62
01/04/2025	20:21:31.892	13		99.60
			12	99.60
			13	99.60
			1	99.60
01/04/2025	20:21:24.609	10		99.61
			10	99.61
			10	99.61
01/04/2025	20:21:21.710	50		99.68
			50	99.68
			50	99.68
01/04/2025	20:21:04.767	80		99.66
			80	99.66
			80	99.66
01/04/2025	20:21:02.855	25		99.70
			25	99.70
			25	99.70
01/04/2025	20:20:41.666	100		99.70
			100	99.70
			100	99.70
01/04/2025	20:20:23.990	14		99.72
			14	99.72
			14	99.72
01/04/2025	20:20:11.800	1		99.80
			1	99.80
			1	99.80
01/04/2025	20:19:23.001	1		99.74
			1	99.74
			1	99.74
01/04/2025	20:18:43.234	120		99.69
			120	99.69
			120	99.69
01/04/2025	20:18:42.777	2		99.74
			2	99.74
			2	99.74
01/04/2025	20:18:42.020	2		99.70
			2	99.70
			2	99.70
01/04/2025	20:18:31.996	100		99.69
			100	99.69
			100	99.69
01/04/2025	20:18:18.219	1		99.65
			1	99.65
			1	99.65
01/04/2025	20:18:15.822	8		99.69
			8	99.69
			8	99.69
01/04/2025	20:18:12.183	3		99.69
			3	99.69
			3	99.69
01/04/2025	20:18:09.459	14		99.69
			14	99.69
			14	99.69
01/04/2025	20:18:04.227	2		99.74
			2	99.74
			2	99.74
01/04/2025	20:18:02.918	1		99.74
			1	99.74
			1	99.74
01/04/2025	20:18:01.419	10		99.72
			10	99.72
			10	99.72
01/04/2025	20:17:47.235	10		99.72
			10	99.72
			10	99.72
01/04/2025	20:17:35.244	500		99.66
			500	99.66
			500	99.66
01/04/2025	20:17:35.161	100		99.70
			100	99.70
			100	99.70
01/04/2025	20:17:12.523	3		99.73
			3	99.73
			3	99.73
01/04/2025	20:17:03.853	300		99.74
			300	99.74
			300	99.74
01/04/2025	20:16:52.906	1		99.75
			1	99.75
			1	99.75
01/04/2025	20:16:31.850	15		99.79
			15	99.79
			15	99.79
01/04/2025	20:16:18.413	120		99.80
			100	99.80
			20	99.80
			120	99.80
01/04/2025	20:16:12.823	56		99.85
			56	99.85
			56	99.85
01/04/2025	20:16:11.177	16		99.88
			16	99.88
			16	99.88
01/04/2025	20:16:09.138	2		99.90
			2	99.90
			2	99.90
01/04/2025	20:16:05.712	25		99.88
			25	99.88
			25	99.88
01/04/2025	20:16:00.687	150		99.90
			150	99.90
			150	99.90
01/04/2025	20:15:56.689	56		99.95
			56	99.95
			56	99.95
01/04/2025	20:15:30.618	35		100.04
			35	100.04
			35	100.04
01/04/2025	20:14:41.193	2		100.04
			2	100.04
			2	100.04
01/04/2025	20:14:15.820	20		100.06
			20	100.06
			20	100.06
01/04/2025	20:13:48.071	5		100.02
			5	100.02
			5	100.02
01/04/2025	20:13:47.637	20		100.02
			20	100.02
			20	100.02
01/04/2025	20:13:26.960	2		100.08
			2	100.08
			2	100.08
01/04/2025	20:13:12.578	1		100.00
			1	100.00
			1	100.00
01/04/2025	20:13:04.169	10		100.04
			10	100.04
			10	100.04
01/04/2025	20:12:42.346	1		100.00
			1	100.00
			1	100.00
01/04/2025	20:12:32.776	6		99.97
			6	99.97
			6	99.97
01/04/2025	20:12:12.858	1		99.93
			1	99.93
			1	99.93
01/04/2025	20:11:50.624	101		99.92
			101	99.92
			101	99.92
01/04/2025	20:11:46.017	2		99.87
			2	99.87
			2	99.87
01/04/2025	20:11:43.395	3		99.87
			3	99.87
			3	99.87
01/04/2025	20:11:42.922	18		99.88
			18	99.88
			18	99.88
01/04/2025	20:11:29.985	20		99.86
			20	99.86
			20	99.86
01/04/2025	20:11:26.696	15		99.87
			15	99.87
			15	99.87
01/04/2025	20:11:05.960	1		99.92
			1	99.92
			1	99.92
01/04/2025	20:11:00.593	20		99.94
			20	99.94
			20	99.94
01/04/2025	20:10:57.809	1		99.96
			1	99.96
			1	99.96
01/04/2025	20:10:56.302	13		99.95
			13	99.95
			13	99.95
01/04/2025	20:10:42.613	3		99.94
			3	99.94
			3	99.94
01/04/2025	20:10:32.258	10		99.96
			10	99.96
			10	99.96
01/04/2025	20:10:24.840	10		99.96
			10	99.96
			10	99.96
01/04/2025	20:10:16.459	2		99.89
			2	99.89
			2	99.89
01/04/2025	20:10:16.114	100		99.81
			100	99.81
			100	99.81
01/04/2025	20:10:13.009	50		99.89
			50	99.89
			50	99.89
01/04/2025	20:10:01.203	10		99.87
			10	99.87
			10	99.87
01/04/2025	20:09:47.292	300		99.87
			300	99.87
			300	99.87
01/04/2025	20:09:42.455	11		99.85
			11	99.85
			11	99.85
01/04/2025	20:09:14.791	120		99.82
			120	99.82
			120	99.82
01/04/2025	20:08:46.815	1		99.99
			1	99.99
			1	99.99
01/04/2025	20:08:41.888	3		99.98
			3	99.98
			3	99.98
01/04/2025	20:08:20.062	1		99.92
			1	99.92
			1	99.92
01/04/2025	20:08:16.738	100		99.98
			100	99.98
			100	99.98
01/04/2025	20:07:43.534	1		99.92
			1	99.92
			1	99.92
01/04/2025	20:07:42.727	1		99.93
			1	99.93
			1	99.93
01/04/2025	20:07:38.627	287		99.86
			17	99.86
			270	99.86
			287	99.86
01/04/2025	20:07:30.450	14		99.94
			14	99.94
			14	99.94

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

Rheinmetall AG

Bid: 1 348.00
Ask: 1 352.00
Volume: 76 320
+1.93%

Top 5 Turnover

Realtime Quotes
Last Update:
01/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice