Tradegate Exchange

Nvidia Corp.

252

195

151.42

Date	Time	Volume	Order Volume	Price
17/12/2025	09:18:17.477	100		151.42
			100	151.42
			100	151.42
17/12/2025	09:18:12.655	1		151.40
			1	151.40
			1	151.40
17/12/2025	09:17:42.877	12		151.38
			12	151.38
			12	151.38
17/12/2025	09:17:40.186	10		151.50
			10	151.50
			10	151.50
17/12/2025	09:16:54.646	226		151.52
			193	151.52
			33	151.52
			226	151.52
17/12/2025	09:16:54.476	300		151.52
			300	151.52
			300	151.52
17/12/2025	09:15:57.574	300		151.48
			300	151.48
			300	151.48
17/12/2025	09:15:51.282	27		151.48
			27	151.48
			27	151.48
17/12/2025	09:15:22.918	100		151.36
			100	151.36
			100	151.36
17/12/2025	09:15:22.610	12		151.36
			12	151.36
			12	151.36
17/12/2025	09:15:14.933	20		151.54
			20	151.54
			20	151.54
17/12/2025	09:14:24.762	50		151.54
			50	151.54
			50	151.54
17/12/2025	09:13:41.937	65		151.58
			65	151.58
			65	151.58
17/12/2025	09:13:30.920	40		151.44
			40	151.44
			40	151.44
17/12/2025	09:13:00.946	80		151.58
			80	151.58
			80	151.58
17/12/2025	09:12:42.034	50		151.46
			50	151.46
			50	151.46
17/12/2025	09:12:21.487	65		151.64
			65	151.64
			65	151.64
17/12/2025	09:11:40.904	12		151.48
			12	151.48
			12	151.48
17/12/2025	09:11:12.127	33		151.46
			33	151.46
			33	151.46
17/12/2025	09:10:29.965	1		151.56
			1	151.56
			1	151.56
17/12/2025	09:10:07.216	34		151.50
			34	151.50
			34	151.50
17/12/2025	09:09:42.283	7		151.48
			7	151.48
			7	151.48
17/12/2025	09:09:21.907	2		151.50
			2	151.50
			2	151.50
17/12/2025	09:09:08.305	350		151.52
			350	151.52
			350	151.52
17/12/2025	09:08:35.053	200		151.52
			200	151.52
			200	151.52
17/12/2025	09:08:01.934	60		151.54
			60	151.54
			60	151.54
17/12/2025	09:06:02.559	4		151.68
			4	151.68
			4	151.68
17/12/2025	09:04:59.454	1		151.68
			1	151.68
			1	151.68
17/12/2025	09:03:15.880	300		151.52
			300	151.52
			300	151.52
17/12/2025	09:03:04.547	1		151.68
			1	151.68
			1	151.68
17/12/2025	09:02:53.225	3		151.68
			3	151.68
			3	151.68
17/12/2025	09:02:40.764	10		151.68
			10	151.68
			10	151.68
17/12/2025	09:02:32.778	33		151.68
			33	151.68
			33	151.68
17/12/2025	09:02:26.968	7		151.52
			7	151.52
			7	151.52
17/12/2025	09:02:18.257	6		151.68
			6	151.68
			6	151.68
17/12/2025	09:02:16.701	10		151.68
			10	151.68
			10	151.68
17/12/2025	09:01:37.263	6		151.68
			6	151.68
			6	151.68
17/12/2025	09:01:33.628	5		151.68
			5	151.68
			5	151.68
17/12/2025	09:01:33.561	8		151.68
			8	151.68
			8	151.68
17/12/2025	08:59:26.270	1		151.50
			1	151.50
			1	151.50
17/12/2025	08:59:01.536	33		151.50
			33	151.50
			33	151.50
17/12/2025	08:58:40.176	1		151.76
			1	151.76
			1	151.76
17/12/2025	08:58:06.181	950		151.60
			950	151.60
			950	151.60
17/12/2025	08:58:01.631	50		151.50
			50	151.50
			50	151.50
17/12/2025	08:56:41.795	300		151.56
			300	151.56
			300	151.56
17/12/2025	08:55:50.511	7		151.56
			7	151.56
			7	151.56
17/12/2025	08:55:26.446	10		151.36
			10	151.36
			10	151.36
17/12/2025	08:54:50.853	2		151.56
			2	151.56
			2	151.56
17/12/2025	08:54:10.316	6		151.48
			6	151.48
			6	151.48
17/12/2025	08:53:58.266	2		151.48
			2	151.48
			2	151.48
17/12/2025	08:53:10.523	200		151.48
			200	151.48
			200	151.48
17/12/2025	08:52:51.536	400		151.48
			100	151.48
			400	151.48
			300	151.48
17/12/2025	08:52:29.031	50		151.48
			50	151.48
			50	151.48
17/12/2025	08:52:26.309	10		151.32
			10	151.32
			10	151.32
17/12/2025	08:51:17.815	20		151.48
			20	151.48
			20	151.48
17/12/2025	08:50:01.128	5		151.32
			5	151.32
			5	151.32
17/12/2025	08:49:41.991	25		151.48
			25	151.48
			25	151.48
17/12/2025	08:49:27.302	17		151.48
			17	151.48
			17	151.48
17/12/2025	08:48:34.505	25		151.48
			25	151.48
			25	151.48
17/12/2025	08:48:02.226	8		151.36
			8	151.36
			8	151.36
17/12/2025	08:47:44.888	3		151.48
			3	151.48
			3	151.48
17/12/2025	08:47:20.210	1		151.32
			1	151.32
			1	151.32
17/12/2025	08:46:35.128	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:46:29.893	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:46:04.315	4		151.48
			4	151.48
			4	151.48
17/12/2025	08:45:50.188	50		151.32
			50	151.32
			50	151.32
17/12/2025	08:45:26.683	2		151.32
			2	151.32
			2	151.32
17/12/2025	08:45:02.019	25		151.32
			25	151.32
			25	151.32
17/12/2025	08:44:13.638	25		151.32
			25	151.32
			25	151.32
17/12/2025	08:43:33.307	33		151.48
			33	151.48
			33	151.48
17/12/2025	08:42:59.317	132		151.32
			132	151.32
			122	151.32
			10	151.32
17/12/2025	08:42:13.380	50		151.48
			50	151.48
			50	151.48
17/12/2025	08:40:55.163	22		151.48
			22	151.48
			22	151.48
17/12/2025	08:40:22.513	100		151.48
			100	151.48
			100	151.48
17/12/2025	08:38:22.533	2		151.28
			2	151.28
			2	151.28
17/12/2025	08:38:16.772	7		151.48
			7	151.48
			7	151.48
17/12/2025	08:36:29.445	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:36:16.664	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:36:07.617	10		151.28
			10	151.28
			10	151.28
17/12/2025	08:34:50.852	1		151.28
			1	151.28
			1	151.28
17/12/2025	08:34:43.849	200		151.48
			200	151.48
			200	151.48
17/12/2025	08:33:31.208	1		151.28
			1	151.28
			1	151.28
17/12/2025	08:32:18.417	6		151.28
			6	151.28
			6	151.28
17/12/2025	08:30:41.857	80		151.30
			80	151.30
			80	151.30
17/12/2025	08:30:40.975	300		151.30
			300	151.30
			300	151.30
17/12/2025	08:30:38.847	300		151.38
			300	151.38
			300	151.38
17/12/2025	08:29:58.283	300		151.48
			300	151.48
			300	151.48
17/12/2025	08:29:52.189	5		151.40
			5	151.40
			5	151.40
17/12/2025	08:29:32.022	20		151.58
			12	151.58
			8	151.58
			20	151.58
17/12/2025	08:29:21.035	301		151.50
			1	151.50
			300	151.50
			251	151.50
			50	151.50
17/12/2025	08:28:31.775	300		151.52
			300	151.52
			300	151.52
17/12/2025	08:26:09.708	145		151.52
			145	151.52
			145	151.52
17/12/2025	08:26:06.722	1		151.64
			1	151.64
			1	151.64
17/12/2025	08:25:23.240	1		151.52
			1	151.52
			1	151.52
17/12/2025	08:25:22.508	1		151.52
			1	151.52
			1	151.52
17/12/2025	08:25:08.356	7		151.64
			7	151.64
			7	151.64
17/12/2025	08:24:37.237	1		151.64
			1	151.64
			1	151.64
17/12/2025	08:24:06.547	1		151.52
			1	151.52
			1	151.52
17/12/2025	08:24:02.395	19		151.64
			19	151.64
			19	151.64
17/12/2025	08:23:35.452	1		151.64
			1	151.64
			1	151.64
17/12/2025	08:23:19.945	1		151.52
			1	151.52
			1	151.52
17/12/2025	08:22:11.299	1		151.52
			1	151.52
			1	151.52
17/12/2025	08:21:43.672	201		151.64
			200	151.64
			194	151.64
			7	151.64
			1	151.64
17/12/2025	08:21:11.960	250		151.52
			250	151.52
			250	151.52
17/12/2025	08:21:02.879	30		151.52
			30	151.52
			30	151.52
17/12/2025	08:20:55.388	10		151.52
			6	151.52
			4	151.52
			10	151.52
17/12/2025	08:20:20.624	5		151.70
			5	151.70
			5	151.70
17/12/2025	08:17:56.937	270		151.56
			270	151.56
			270	151.56
17/12/2025	08:17:53.129	10		151.56
			10	151.56
			10	151.56
17/12/2025	08:17:48.283	72		151.72
			72	151.72
			72	151.72
17/12/2025	08:17:42.039	262		151.56
			262	151.56
			262	151.56
17/12/2025	08:17:36.025	132		151.72
			132	151.72
			132	151.72
17/12/2025	08:17:16.580	213		151.70
			213	151.70
			213	151.70
17/12/2025	08:17:07.017	300		151.68
			300	151.68
			300	151.68
17/12/2025	08:17:02.695	150		151.68
			150	151.68
			149	151.68
			1	151.68
17/12/2025	08:16:45.750	300		151.58
			300	151.58
			300	151.58
17/12/2025	08:16:23.794	20		151.74
			20	151.74
			20	151.74
17/12/2025	08:15:18.705	293		151.60
			229	151.60
			293	151.60
			64	151.60
17/12/2025	08:15:18.302	54		151.60
			54	151.60
			54	151.60
17/12/2025	08:15:03.315	1		151.74
			1	151.74
			1	151.74
17/12/2025	08:15:00.365	1		151.74
			1	151.74
			1	151.74
17/12/2025	08:13:53.271	50		151.54
			50	151.54
			50	151.54
17/12/2025	08:13:46.722	277		151.64
			50	151.64
			227	151.64
			277	151.64
17/12/2025	08:13:12.383	500		151.64
			300	151.64
			500	151.64
			200	151.64
17/12/2025	08:12:34.029	241		151.62
			241	151.62
			241	151.62
17/12/2025	08:12:30.640	10		151.74
			10	151.74
			10	151.74
17/12/2025	08:12:23.373	33		151.74
			33	151.74
			33	151.74
17/12/2025	08:12:19.138	263		151.62
			263	151.62
			263	151.62
17/12/2025	08:12:06.251	15		151.64
			15	151.64
			15	151.64
17/12/2025	08:11:12.646	1		151.62
			1	151.62
			1	151.62
17/12/2025	08:11:11.364	240		151.52
			240	151.52
			240	151.52
17/12/2025	08:10:49.665	27		151.50
			27	151.50
			27	151.50
17/12/2025	08:10:33.194	81		151.60
			1	151.60
			80	151.60
			81	151.60
17/12/2025	08:09:37.869	300		151.48
			300	151.48
			300	151.48
17/12/2025	08:09:37.552	35		151.48
			35	151.48
			35	151.48
17/12/2025	08:08:23.166	25		151.48
			25	151.48
			25	151.48
17/12/2025	08:07:45.184	300		151.48
			300	151.48
			100	151.48
			200	151.48
17/12/2025	08:07:34.801	1		151.32
			1	151.32
			1	151.32
17/12/2025	08:07:03.196	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:06:27.369	3		151.32
			3	151.32
			3	151.32
17/12/2025	08:06:20.724	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:06:19.035	20		151.32
			20	151.32
			20	151.32
17/12/2025	08:06:18.411	1		151.32
			1	151.32
			1	151.32
17/12/2025	08:06:18.109	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:06:13.785	4		151.48
			4	151.48
			4	151.48
17/12/2025	08:06:03.942	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:06:03.671	1		151.32
			1	151.32
			1	151.32
17/12/2025	08:06:02.924	33		151.48
			33	151.48
			33	151.48
17/12/2025	08:05:59.991	1		151.48
			1	151.48
			1	151.48
17/12/2025	08:05:59.923	1		151.44
			1	151.44
			1	151.44
17/12/2025	08:05:35.265	300		151.40
			300	151.40
			300	151.40
17/12/2025	08:05:11.088	14		151.40
			14	151.40
			14	151.40
17/12/2025	08:04:38.470	40		151.40
			40	151.40
			40	151.40
17/12/2025	08:04:16.551	25		151.22
			25	151.22
			25	151.22
17/12/2025	08:04:06.487	1		151.40
			1	151.40
			1	151.40
17/12/2025	08:03:26.941	3		151.22
			3	151.22
			3	151.22
17/12/2025	08:03:12.248	1		151.40
			1	151.40
			1	151.40
17/12/2025	08:03:06.412	1		151.40
			1	151.40
			1	151.40
17/12/2025	08:03:04.615	14		151.40
			14	151.40
			14	151.40
17/12/2025	08:01:40.894	2		151.40
			2	151.40
			2	151.40
17/12/2025	08:01:25.150	25		151.40
			25	151.40
			25	151.40
17/12/2025	08:01:03.481	1		151.40
			1	151.40
			1	151.40
17/12/2025	08:00:40.569	715		151.24
			715	151.24
			715	151.24
17/12/2025	08:00:04.579	46		151.44
			46	151.44
			46	151.44
17/12/2025	08:00:02.848	1		151.44
			1	151.44
			1	151.44
17/12/2025	07:59:05.306	1		151.44
			1	151.44
			1	151.44
17/12/2025	07:55:08.391	300		151.30
			300	151.30
			300	151.30
17/12/2025	07:55:07.186	14		151.30
			14	151.30
			14	151.30
17/12/2025	07:55:05.072	4		151.30
			4	151.30
			4	151.30
17/12/2025	07:54:12.536	2		151.30
			2	151.30
			2	151.30
17/12/2025	07:53:17.753	100		151.30
			100	151.30
			100	151.30
17/12/2025	07:52:10.316	2		151.30
			2	151.30
			2	151.30
17/12/2025	07:52:06.452	3		151.30
			3	151.30
			3	151.30
17/12/2025	07:51:10.366	100		151.12
			100	151.12
			100	151.12
17/12/2025	07:50:40.868	149		151.12
			149	151.12
			149	151.12
17/12/2025	07:49:50.055	10		151.12
			10	151.12
			10	151.12
17/12/2025	07:48:05.840	1		151.12
			1	151.12
			1	151.12
17/12/2025	07:47:25.894	10		151.30
			10	151.30
			10	151.30
17/12/2025	07:47:05.053	34		151.12
			34	151.12
			34	151.12
17/12/2025	07:46:49.919	13		151.30
			13	151.30
			13	151.30
17/12/2025	07:46:48.202	10		151.12
			10	151.12
			10	151.12
17/12/2025	07:43:01.703	1 000		151.20
			1 000	151.20
			424	151.20
			500	151.20
			76	151.20
17/12/2025	07:41:12.678	300		151.22
			300	151.22
			300	151.22
17/12/2025	07:39:46.556	5		151.22
			5	151.22
			5	151.22
17/12/2025	07:38:17.285	40		151.38
			40	151.38
			40	151.38
17/12/2025	07:37:26.564	5		151.22
			5	151.22
			5	151.22
17/12/2025	07:34:11.945	20		151.22
			20	151.22
			20	151.22
17/12/2025	07:33:32.064	2		151.02
			2	151.02
			2	151.02
17/12/2025	07:32:43.478	5		151.32
			5	151.32
			5	151.32
17/12/2025	07:31:58.509	100		151.34
			100	151.34
			100	151.34
17/12/2025	07:31:20.401	1		151.12
			1	151.12
			1	151.12
17/12/2025	07:31:20.304	2		151.12
			2	151.12
			2	151.12
17/12/2025	07:31:18.580	4		151.36
			4	151.36
			4	151.36
17/12/2025	07:31:18.526	66		151.20
			1	151.20
			1	151.20
			7	151.20
			13	151.20
			1	151.20
			1	151.20
			2	151.20
			40	151.20
			66	151.20
17/12/2025	07:30:00.882	759		151.32
			6	151.32
			50	151.32
			4	151.32
			5	151.32
			2	151.32
			13	151.32
			20	151.32
			25	151.32
			30	151.32
			2	151.32
			8	151.32
			25	151.32
			3	151.32
			7	151.32
			3	151.32
			10	151.32
			10	151.32
			2	151.32
			1	151.32
			5	151.32
			2	151.32
			3	151.32
			10	151.32
			2	151.32
			20	151.32
			25	151.32
			617	151.32
			4	151.32
			1	151.32
			500	151.32
			100	151.32
			1	151.32
			2	151.32

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: 1 531.50
Ask: 1 532.50
Volume: 10 133
+2.27%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 09:18:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice