Tradegate Exchange

Nvidia Corp.

1751

1572

148.34

Date	Time	Volume	Order Volume	Price
18/12/2025	15:13:31.760	9		148.34
			9	148.34
			9	148.34
18/12/2025	15:13:03.892	110		148.38
			110	148.38
			110	148.38
18/12/2025	15:12:45.322	13		148.34
			13	148.34
			13	148.34
18/12/2025	15:12:09.883	500		148.42
			500	148.42
			500	148.42
18/12/2025	15:11:09.234	40		148.28
			40	148.28
			13	148.28
			27	148.28
18/12/2025	15:10:57.369	255		148.36
			255	148.36
			255	148.36
18/12/2025	15:10:39.329	20		148.34
			20	148.34
			20	148.34
18/12/2025	15:10:33.756	9		148.36
			9	148.36
			9	148.36
18/12/2025	15:10:30.331	83		148.34
			83	148.34
			83	148.34
18/12/2025	15:10:17.721	300		148.34
			300	148.34
			300	148.34
18/12/2025	15:10:05.345	1		148.28
			1	148.28
			1	148.28
18/12/2025	15:09:51.434	25		148.30
			25	148.30
			25	148.30
18/12/2025	15:09:46.653	43		148.30
			43	148.30
			43	148.30
18/12/2025	15:09:46.322	100		148.30
			100	148.30
			100	148.30
18/12/2025	15:09:46.152	500		148.30
			500	148.30
			500	148.30
18/12/2025	15:09:38.782	500		148.30
			500	148.30
			500	148.30
18/12/2025	15:09:07.749	11		148.30
			11	148.30
			11	148.30
18/12/2025	15:09:01.745	7		148.28
			7	148.28
			7	148.28
18/12/2025	15:08:40.621	500		148.36
			500	148.36
			500	148.36
18/12/2025	15:08:23.833	17		148.38
			17	148.38
			17	148.38
18/12/2025	15:08:16.054	5		148.36
			5	148.36
			5	148.36
18/12/2025	15:07:53.370	160		148.30
			160	148.30
			160	148.30
18/12/2025	15:07:51.780	40		148.30
			40	148.30
			40	148.30
18/12/2025	15:07:36.842	32		148.26
			32	148.26
			32	148.26
18/12/2025	15:07:22.057	1		148.28
			1	148.28
			1	148.28
18/12/2025	15:07:21.796	10		148.28
			10	148.28
			10	148.28
18/12/2025	15:07:06.151	320		148.26
			320	148.26
			320	148.26
18/12/2025	15:07:01.214	500		148.26
			500	148.26
			500	148.26
18/12/2025	15:07:01.090	500		148.26
			500	148.26
			500	148.26
18/12/2025	15:06:51.991	500		148.30
			500	148.30
			500	148.30
18/12/2025	15:06:22.627	10		148.24
			10	148.24
			10	148.24
18/12/2025	15:06:18.923	5		148.26
			5	148.26
			5	148.26
18/12/2025	15:05:52.432	2		148.32
			2	148.32
			2	148.32
18/12/2025	15:05:28.812	7		148.36
			7	148.36
			7	148.36
18/12/2025	15:04:51.635	15		148.22
			15	148.22
			15	148.22
18/12/2025	15:04:21.769	3		148.20
			3	148.20
			3	148.20
18/12/2025	15:04:21.468	1		148.22
			1	148.22
			1	148.22
18/12/2025	15:04:00.472	9		148.24
			9	148.24
			9	148.24
18/12/2025	15:04:00.261	136		148.24
			136	148.24
			136	148.24
18/12/2025	15:03:59.692	2		148.22
			2	148.22
			2	148.22
18/12/2025	15:03:29.662	4		148.22
			4	148.22
			4	148.22
18/12/2025	15:03:29.551	15		148.16
			15	148.16
			15	148.16
18/12/2025	15:03:20.058	10		148.16
			10	148.16
			10	148.16
18/12/2025	15:03:18.468	1		148.18
			1	148.18
			1	148.18
18/12/2025	15:03:03.111	1		148.24
			1	148.24
			1	148.24
18/12/2025	15:03:01.756	110		148.16
			110	148.16
			110	148.16
18/12/2025	15:02:24.988	9		148.20
			9	148.20
			9	148.20
18/12/2025	15:02:21.803	15		148.18
			15	148.18
			15	148.18
18/12/2025	15:02:06.820	20		148.14
			20	148.14
			20	148.14
18/12/2025	15:01:55.629	1		148.10
			1	148.10
			1	148.10
18/12/2025	15:01:04.817	10		147.88
			10	147.88
			10	147.88
18/12/2025	15:00:58.593	1		147.88
			1	147.88
			1	147.88
18/12/2025	14:59:17.300	31		147.92
			31	147.92
			31	147.92
18/12/2025	14:59:16.289	50		147.92
			50	147.92
			50	147.92
18/12/2025	14:58:04.745	1		147.90
			1	147.90
			1	147.90
18/12/2025	14:57:49.349	1		147.90
			1	147.90
			1	147.90
18/12/2025	14:57:45.014	20		147.90
			20	147.90
			20	147.90
18/12/2025	14:57:31.118	1		147.88
			1	147.88
			1	147.88
18/12/2025	14:57:29.285	60		147.88
			60	147.88
			60	147.88
18/12/2025	14:56:47.724	1		147.84
			1	147.84
			1	147.84
18/12/2025	14:56:31.922	3		147.94
			3	147.94
			3	147.94
18/12/2025	14:56:25.794	10		147.88
			10	147.88
			10	147.88
18/12/2025	14:55:38.686	15		147.88
			15	147.88
			15	147.88
18/12/2025	14:54:57.996	3		147.94
			3	147.94
			3	147.94
18/12/2025	14:54:42.653	2		147.80
			2	147.80
			2	147.80
18/12/2025	14:54:24.870	1		147.82
			1	147.82
			1	147.82
18/12/2025	14:54:03.989	37		147.84
			37	147.84
			37	147.84
18/12/2025	14:53:47.738	10		147.76
			10	147.76
			10	147.76
18/12/2025	14:53:20.810	500		147.76
			500	147.76
			500	147.76
18/12/2025	14:53:16.317	20		147.74
			20	147.74
			20	147.74
18/12/2025	14:53:11.447	50		147.80
			50	147.80
			50	147.80
18/12/2025	14:52:49.012	60		147.74
			60	147.74
			60	147.74
18/12/2025	14:52:48.267	10		147.80
			10	147.80
			10	147.80
18/12/2025	14:52:37.798	30		147.82
			30	147.82
			30	147.82
18/12/2025	14:52:23.339	136		147.82
			136	147.82
			136	147.82
18/12/2025	14:51:56.547	50		147.84
			50	147.84
			50	147.84
18/12/2025	14:50:53.837	40		147.94
			40	147.94
			40	147.94
18/12/2025	14:50:46.821	1		147.98
			1	147.98
			1	147.98
18/12/2025	14:50:20.772	500		148.10
			500	148.10
			500	148.10
18/12/2025	14:50:16.611	33		148.12
			33	148.12
			33	148.12
18/12/2025	14:50:06.289	5		148.08
			5	148.08
			5	148.08
18/12/2025	14:49:57.643	202		148.08
			202	148.08
			202	148.08
18/12/2025	14:49:53.504	200		148.08
			200	148.08
			200	148.08
18/12/2025	14:48:20.089	5		148.28
			5	148.28
			5	148.28
18/12/2025	14:48:14.590	13		148.28
			13	148.28
			13	148.28
18/12/2025	14:47:49.394	14		148.34
			14	148.34
			14	148.34
18/12/2025	14:47:45.933	13		148.34
			13	148.34
			13	148.34
18/12/2025	14:47:19.326	5		148.30
			5	148.30
			5	148.30
18/12/2025	14:46:59.324	10		148.30
			10	148.30
			10	148.30
18/12/2025	14:46:25.161	340		148.22
			337	148.22
			340	148.22
			3	148.22
18/12/2025	14:46:06.330	500		148.22
			500	148.22
			500	148.22
18/12/2025	14:45:45.313	50		148.34
			50	148.34
			50	148.34
18/12/2025	14:45:44.918	2		148.32
			2	148.32
			2	148.32
18/12/2025	14:45:30.478	75		148.44
			75	148.44
			75	148.44
18/12/2025	14:45:20.893	6		148.50
			6	148.50
			6	148.50
18/12/2025	14:44:56.750	3		148.46
			3	148.46
			3	148.46
18/12/2025	14:44:43.740	7		148.50
			7	148.50
			7	148.50
18/12/2025	14:44:40.645	1		148.50
			1	148.50
			1	148.50
18/12/2025	14:44:27.757	1		148.56
			1	148.56
			1	148.56
18/12/2025	14:43:33.304	40		148.56
			40	148.56
			40	148.56
18/12/2025	14:43:23.542	1		148.56
			1	148.56
			1	148.56
18/12/2025	14:43:01.968	104		148.54
			104	148.54
			104	148.54
18/12/2025	14:43:00.902	135		148.30
			135	148.30
			135	148.30
18/12/2025	14:42:48.462	11		148.34
			11	148.34
			11	148.34
18/12/2025	14:42:09.363	2		148.26
			2	148.26
			2	148.26
18/12/2025	14:41:59.430	9		148.32
			9	148.32
			9	148.32
18/12/2025	14:41:56.248	2		148.32
			2	148.32
			2	148.32
18/12/2025	14:41:36.106	150		148.42
			150	148.42
			150	148.42
18/12/2025	14:41:23.518	10		148.40
			10	148.40
			10	148.40
18/12/2025	14:41:21.369	150		148.42
			150	148.42
			150	148.42
18/12/2025	14:40:44.683	5		148.44
			5	148.44
			5	148.44
18/12/2025	14:40:42.111	500		148.44
			500	148.44
			500	148.44
18/12/2025	14:40:36.740	2		148.46
			2	148.46
			2	148.46
18/12/2025	14:40:32.364	113		148.50
			45	148.50
			18	148.50
			50	148.50
			113	148.50
18/12/2025	14:40:24.139	1		148.48
			1	148.48
			1	148.48
18/12/2025	14:40:20.044	60		148.40
			60	148.40
			60	148.40
18/12/2025	14:40:15.269	2		148.44
			2	148.44
			2	148.44
18/12/2025	14:40:05.308	50		148.42
			50	148.42
			50	148.42
18/12/2025	14:39:48.601	200		148.34
			200	148.34
			5	148.34
			195	148.34
18/12/2025	14:39:33.491	500		148.34
			500	148.34
			500	148.34
18/12/2025	14:39:31.900	10		148.40
			10	148.40
			10	148.40
18/12/2025	14:39:28.014	100		148.40
			100	148.40
			100	148.40
18/12/2025	14:39:00.457	70		148.32
			70	148.32
			70	148.32
18/12/2025	14:38:38.211	30		148.26
			30	148.26
			30	148.26
18/12/2025	14:38:32.006	500		148.26
			500	148.26
			500	148.26
18/12/2025	14:38:19.821	10		148.20
			10	148.20
			10	148.20
18/12/2025	14:38:02.857	1		148.14
			1	148.14
			1	148.14
18/12/2025	14:37:57.652	500		148.10
			500	148.10
			500	148.10
18/12/2025	14:37:51.630	500		148.06
			500	148.06
			500	148.06
18/12/2025	14:37:39.786	30		148.06
			30	148.06
			30	148.06
18/12/2025	14:37:33.308	40		147.98
			40	147.98
			40	147.98
18/12/2025	14:37:29.426	100		147.98
			100	147.98
			100	147.98
18/12/2025	14:37:09.846	47		147.90
			47	147.90
			47	147.90
18/12/2025	14:36:59.612	400		148.00
			400	148.00
			400	148.00
18/12/2025	14:36:57.720	3		147.98
			3	147.98
			3	147.98
18/12/2025	14:36:55.329	5		148.02
			5	148.02
			5	148.02
18/12/2025	14:36:33.691	500		147.98
			500	147.98
			500	147.98
18/12/2025	14:36:29.748	1		148.00
			1	148.00
			1	148.00
18/12/2025	14:36:17.961	1		147.98
			1	147.98
			1	147.98
18/12/2025	14:36:10.345	15		147.94
			15	147.94
			15	147.94
18/12/2025	14:35:37.268	16		147.90
			16	147.90
			16	147.90
18/12/2025	14:35:30.714	5		147.84
			5	147.84
			5	147.84
18/12/2025	14:35:24.310	500		147.90
			500	147.90
			500	147.90
18/12/2025	14:35:02.186	8		147.98
			8	147.98
			8	147.98
18/12/2025	14:34:48.688	1		147.92
			1	147.92
			1	147.92
18/12/2025	14:34:33.532	25		148.06
			25	148.06
			25	148.06
18/12/2025	14:34:20.535	50		147.92
			50	147.92
			50	147.92
18/12/2025	14:34:16.636	40		147.96
			40	147.96
			40	147.96
18/12/2025	14:34:13.721	10		147.96
			10	147.96
			10	147.96
18/12/2025	14:34:11.258	68		148.00
			8	148.00
			68	148.00
			50	148.00
			10	148.00
18/12/2025	14:33:56.755	1		147.92
			1	147.92
			1	147.92
18/12/2025	14:33:46.150	98		147.92
			98	147.92
			98	147.92
18/12/2025	14:33:36.132	2		147.98
			2	147.98
			2	147.98
18/12/2025	14:32:48.863	5		147.90
			5	147.90
			5	147.90
18/12/2025	14:32:31.875	6		147.78
			6	147.78
			6	147.78
18/12/2025	14:32:19.127	3		147.80
			3	147.80
			3	147.80
18/12/2025	14:32:13.550	10		147.88
			10	147.88
			10	147.88
18/12/2025	14:31:37.326	3		147.86
			3	147.86
			3	147.86
18/12/2025	14:31:35.906	500		147.86
			500	147.86
			500	147.86
18/12/2025	14:31:35.465	200		147.80
			200	147.80
			200	147.80
18/12/2025	14:31:07.994	525		147.76
			25	147.76
			500	147.76
			525	147.76
18/12/2025	14:30:40.944	500		147.76
			500	147.76
			500	147.76
18/12/2025	14:30:33.889	407		147.66
			407	147.66
			407	147.66
18/12/2025	14:30:08.542	300		147.62
			300	147.62
			300	147.62
18/12/2025	14:29:01.772	10		147.48
			10	147.48
			10	147.48
18/12/2025	14:29:01.628	70		147.50
			70	147.50
			70	147.50
18/12/2025	14:29:01.545	189		147.50
			70	147.50
			189	147.50
			119	147.50
18/12/2025	14:28:42.414	35		147.48
			35	147.48
			35	147.48
18/12/2025	14:28:35.532	1		147.48
			1	147.48
			1	147.48
18/12/2025	14:28:10.980	1		147.36
			1	147.36
			1	147.36
18/12/2025	14:28:05.856	1		147.42
			1	147.42
			1	147.42
18/12/2025	14:28:02.369	325		147.44
			325	147.44
			325	147.44
18/12/2025	14:27:52.060	1		147.38
			1	147.38
			1	147.38
18/12/2025	14:27:47.218	105		147.38
			105	147.38
			105	147.38
18/12/2025	14:27:32.766	10		147.42
			10	147.42
			10	147.42
18/12/2025	14:26:57.303	3		147.40
			3	147.40
			3	147.40
18/12/2025	14:26:57.039	35		147.44
			35	147.44
			35	147.44
18/12/2025	14:26:45.386	7		147.42
			7	147.42
			7	147.42
18/12/2025	14:26:30.619	400		147.42
			400	147.42
			400	147.42
18/12/2025	14:26:18.137	500		147.44
			500	147.44
			500	147.44
18/12/2025	14:26:17.297	12		147.40
			12	147.40
			12	147.40
18/12/2025	14:25:53.598	500		147.44
			500	147.44
			500	147.44
18/12/2025	14:25:19.063	50		147.42
			50	147.42
			50	147.42
18/12/2025	14:25:14.174	6		147.42
			6	147.42
			6	147.42
18/12/2025	14:24:56.103	7		147.48
			7	147.48
			6	147.48
			1	147.48
18/12/2025	14:24:14.252	500		147.44
			500	147.44
			500	147.44
18/12/2025	14:24:12.125	20		147.42
			20	147.42
			20	147.42
18/12/2025	14:23:31.167	1		147.38
			1	147.38
			1	147.38
18/12/2025	14:22:51.560	15		147.40
			15	147.40
			15	147.40
18/12/2025	14:22:37.002	40		147.34
			40	147.34
			40	147.34
18/12/2025	14:22:15.661	49		147.36
			49	147.36
			49	147.36
18/12/2025	14:21:55.169	1		147.32
			1	147.32
			1	147.32
18/12/2025	14:21:30.917	1		147.32
			1	147.32
			1	147.32
18/12/2025	14:21:05.020	7		147.36
			7	147.36
			7	147.36
18/12/2025	14:21:00.281	20		147.36
			20	147.36
			20	147.36
18/12/2025	14:20:35.100	44		147.36
			44	147.36
			44	147.36
18/12/2025	14:20:13.832	30		147.32
			30	147.32
			30	147.32
18/12/2025	14:20:06.794	100		147.32
			100	147.32
			100	147.32
18/12/2025	14:19:58.683	2		147.34
			2	147.34
			2	147.34
18/12/2025	14:19:29.611	2		147.38
			2	147.38
			2	147.38
18/12/2025	14:19:27.198	15		147.34
			15	147.34
			15	147.34
18/12/2025	14:18:38.278	7		147.30
			7	147.30
			7	147.30
18/12/2025	14:17:24.802	30		147.38
			30	147.38
			30	147.38
18/12/2025	14:16:53.569	5		147.44
			5	147.44
			5	147.44
18/12/2025	14:16:45.005	2		147.38
			2	147.38
			2	147.38
18/12/2025	14:16:41.706	25		147.36
			25	147.36
			25	147.36
18/12/2025	14:16:35.711	1		147.38
			1	147.38
			1	147.38
18/12/2025	14:16:01.304	1		147.34
			1	147.34
			1	147.34
18/12/2025	14:15:49.280	15		147.44
			15	147.44
			15	147.44
18/12/2025	14:15:12.867	15		147.44
			15	147.44
			15	147.44
18/12/2025	14:14:42.281	500		147.50
			500	147.50
			500	147.50
18/12/2025	14:14:30.349	17		147.50
			17	147.50
			17	147.50
18/12/2025	14:14:17.314	30		147.52
			30	147.52
			30	147.52
18/12/2025	14:14:15.749	8		147.52
			8	147.52
			8	147.52
18/12/2025	14:14:02.613	10		147.52
			10	147.52
			10	147.52
18/12/2025	14:13:58.218	1		147.54
			1	147.54
			1	147.54
18/12/2025	14:12:48.307	3		147.52
			3	147.52
			3	147.52
18/12/2025	14:12:45.545	1		147.58
			1	147.58
			1	147.58
18/12/2025	14:12:09.831	16		147.48
			16	147.48
			16	147.48
18/12/2025	14:11:56.971	80		147.46
			80	147.46
			80	147.46
18/12/2025	14:11:34.284	9		147.48
			9	147.48
			9	147.48
18/12/2025	14:11:04.932	6		147.50
			6	147.50
			6	147.50
18/12/2025	14:10:39.481	200		147.46
			200	147.46
			200	147.46
18/12/2025	14:10:14.241	6		147.48
			6	147.48
			6	147.48
18/12/2025	14:10:09.446	4		147.46
			4	147.46
			4	147.46
18/12/2025	14:09:32.434	95		147.44
			95	147.44
			95	147.44
18/12/2025	14:09:21.963	17		147.44
			17	147.44
			17	147.44
18/12/2025	14:09:16.293	80		147.44
			80	147.44
			80	147.44
18/12/2025	14:08:57.452	100		147.44
			100	147.44
			100	147.44
18/12/2025	14:08:44.964	7		147.40
			7	147.40
			7	147.40
18/12/2025	14:08:36.956	1		147.44
			1	147.44
			1	147.44
18/12/2025	14:08:35.848	46		147.36
			45	147.36
			1	147.36
			46	147.36
18/12/2025	14:08:26.431	500		147.36
			500	147.36
			500	147.36
18/12/2025	14:08:08.686	50		147.40
			50	147.40
			50	147.40
18/12/2025	14:08:02.726	1		147.28
			1	147.28
			1	147.28
18/12/2025	14:07:42.541	20		147.32
			20	147.32
			20	147.32
18/12/2025	14:07:24.048	45		147.36
			45	147.36
			45	147.36
18/12/2025	14:07:20.964	500		147.36
			500	147.36
			500	147.36
18/12/2025	14:06:32.511	400		147.42
			400	147.42
			400	147.42
18/12/2025	14:05:42.223	10		147.60
			10	147.60
			10	147.60
18/12/2025	14:05:07.091	30		147.58
			30	147.58
			30	147.58
18/12/2025	14:05:06.369	3		147.60
			3	147.60
			3	147.60
18/12/2025	14:04:59.900	1		147.52
			1	147.52
			1	147.52
18/12/2025	14:04:56.786	67		147.54
			67	147.54
			67	147.54
18/12/2025	14:04:09.066	6		147.54
			6	147.54
			6	147.54
18/12/2025	14:04:00.671	1		147.60
			1	147.60
			1	147.60
18/12/2025	14:03:58.158	3		147.56
			3	147.56
			3	147.56
18/12/2025	14:03:40.736	1		147.62
			1	147.62
			1	147.62
18/12/2025	14:03:15.111	3		147.58
			3	147.58
			3	147.58
18/12/2025	14:03:06.068	6		147.56
			6	147.56
			6	147.56
18/12/2025	14:02:22.824	55		147.66
			55	147.66
			55	147.66
18/12/2025	14:01:27.234	32		147.58
			32	147.58
			32	147.58
18/12/2025	14:00:04.691	12		147.64
			12	147.64
			12	147.64
18/12/2025	13:59:52.084	6		147.52
			6	147.52
			6	147.52
18/12/2025	13:59:44.707	251		147.50
			251	147.50
			251	147.50
18/12/2025	13:59:12.703	500		147.52
			500	147.52
			500	147.52
18/12/2025	13:59:03.819	500		147.52
			500	147.52
			500	147.52
18/12/2025	13:59:03.274	150		147.52
			150	147.52
			150	147.52
18/12/2025	13:58:33.428	12		147.52
			12	147.52
			12	147.52
18/12/2025	13:58:25.236	121		147.44
			121	147.44
			121	147.44
18/12/2025	13:57:56.354	500		147.50
			500	147.50
			500	147.50
18/12/2025	13:57:24.903	10		147.52
			10	147.52
			10	147.52
18/12/2025	13:57:05.741	450		147.50
			450	147.50
			450	147.50
18/12/2025	13:57:02.699	150		147.48
			150	147.48
			150	147.48
18/12/2025	13:56:52.551	75		147.48
			75	147.48
			75	147.48
18/12/2025	13:56:51.260	1		147.48
			1	147.48
			1	147.48
18/12/2025	13:56:24.805	2		147.50
			2	147.50
			2	147.50
18/12/2025	13:56:19.000	100		147.52
			100	147.52
			100	147.52
18/12/2025	13:56:16.044	5		147.54
			5	147.54
			5	147.54
18/12/2025	13:55:35.756	100		147.56
			100	147.56
			100	147.56
18/12/2025	13:55:23.972	5		147.50
			5	147.50
			5	147.50
18/12/2025	13:53:52.941	150		147.52
			150	147.52
			150	147.52
18/12/2025	13:53:23.724	2		147.50
			2	147.50
			2	147.50
18/12/2025	13:53:12.011	30		147.50
			30	147.50
			30	147.50
18/12/2025	13:53:04.282	500		147.56
			500	147.56
			500	147.56
18/12/2025	13:52:35.942	3		147.56
			3	147.56
			3	147.56
18/12/2025	13:52:30.805	10		147.58
			10	147.58
			10	147.58
18/12/2025	13:52:17.094	52		147.56
			52	147.56
			52	147.56
18/12/2025	13:52:02.285	1		147.60
			1	147.60
			1	147.60
18/12/2025	13:51:44.290	24		147.60
			24	147.60
			24	147.60
18/12/2025	13:50:26.730	10		147.66
			10	147.66
			10	147.66
18/12/2025	13:50:22.568	1		147.66
			1	147.66
			1	147.66
18/12/2025	13:50:22.512	1		147.68
			1	147.68
			1	147.68
18/12/2025	13:50:17.120	1		147.74
			1	147.74
			1	147.74
18/12/2025	13:50:04.529	10		147.70
			10	147.70
			10	147.70
18/12/2025	13:49:59.456	22		147.66
			22	147.66
			22	147.66
18/12/2025	13:49:44.977	19		147.66
			19	147.66
			19	147.66
18/12/2025	13:49:33.071	5		147.74
			5	147.74
			5	147.74
18/12/2025	13:48:28.956	6		147.62
			6	147.62
			6	147.62
18/12/2025	13:48:28.152	1		147.60
			1	147.60
			1	147.60
18/12/2025	13:48:20.218	6		147.60
			6	147.60
			6	147.60
18/12/2025	13:47:26.396	6		147.60
			6	147.60
			6	147.60
18/12/2025	13:46:54.477	220		147.64
			220	147.64
			220	147.64
18/12/2025	13:46:30.328	500		147.64
			500	147.64
			500	147.64
18/12/2025	13:46:30.073	3		147.62
			3	147.62
			3	147.62
18/12/2025	13:46:09.519	16		147.64
			16	147.64
			16	147.64
18/12/2025	13:45:34.838	1		147.66
			1	147.66
			1	147.66
18/12/2025	13:44:53.028	1		147.66
			1	147.66
			1	147.66
18/12/2025	13:44:36.429	36		147.68
			36	147.68
			36	147.68
18/12/2025	13:44:20.467	9		147.68
			9	147.68
			9	147.68
18/12/2025	13:44:16.594	138		147.68
			138	147.68
			138	147.68
18/12/2025	13:43:37.154	1 000		147.64
			860	147.64
			1 000	147.64
			140	147.64
18/12/2025	13:43:27.095	500		147.64
			500	147.64
			500	147.64
18/12/2025	13:42:48.028	13		147.66
			3	147.66
			13	147.66
			10	147.66
18/12/2025	13:42:31.455	500		147.66
			500	147.66
			500	147.66
18/12/2025	13:42:27.791	3		147.64
			3	147.64
			3	147.64
18/12/2025	13:42:09.884	2		147.62
			2	147.62
			2	147.62
18/12/2025	13:41:56.420	18		147.62
			18	147.62
			18	147.62
18/12/2025	13:41:51.277	19		147.64
			19	147.64
			19	147.64
18/12/2025	13:41:49.129	5		147.66
			5	147.66
			5	147.66
18/12/2025	13:41:32.993	79		147.68
			79	147.68
			79	147.68
18/12/2025	13:40:51.631	4		147.68
			4	147.68
			4	147.68
18/12/2025	13:40:19.362	11		147.70
			11	147.70
			11	147.70
18/12/2025	13:40:15.629	3		147.70
			3	147.70
			3	147.70
18/12/2025	13:40:07.307	50		147.68
			50	147.68
			50	147.68
18/12/2025	13:39:58.696	135		147.68
			135	147.68
			135	147.68
18/12/2025	13:38:57.982	135		147.64
			135	147.64
			135	147.64
18/12/2025	13:38:22.815	11		147.66
			11	147.66
			11	147.66
18/12/2025	13:38:16.598	25		147.66
			25	147.66
			25	147.66
18/12/2025	13:38:12.172	71		147.66
			71	147.66
			71	147.66
18/12/2025	13:38:06.307	2		147.68
			2	147.68
			2	147.68
18/12/2025	13:37:54.520	10		147.66
			10	147.66
			10	147.66
18/12/2025	13:37:41.504	3		147.66
			3	147.66
			3	147.66
18/12/2025	13:37:14.579	23		147.66
			23	147.66
			23	147.66
18/12/2025	13:36:33.220	3		147.68
			3	147.68
			3	147.68
18/12/2025	13:36:31.626	60		147.66
			60	147.66
			60	147.66
18/12/2025	13:36:17.630	1		147.60
			1	147.60
			1	147.60
18/12/2025	13:35:57.988	27		147.58
			27	147.58
			27	147.58
18/12/2025	13:35:33.640	20		147.62
			20	147.62
			20	147.62

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: 1 525.00
Ask: 1 526.00
Volume: 22 622
-0.71%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 15:14:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice