Tradegate Exchange

Nvidia Corp.

1430

1106

150.10

Date	Time	Volume	Order Volume	Price
16/12/2025	13:10:18.661	38		150.10
			38	150.10
			8	150.10
			30	150.10
16/12/2025	13:10:16.098	1		150.12
			1	150.12
			1	150.12
16/12/2025	13:10:06.760	51		150.08
			51	150.08
			51	150.08
16/12/2025	13:10:04.371	20		150.06
			20	150.06
			20	150.06
16/12/2025	13:08:46.131	10		150.02
			10	150.02
			10	150.02
16/12/2025	13:08:45.473	10		150.02
			10	150.02
			10	150.02
16/12/2025	13:08:32.539	27		150.02
			27	150.02
			27	150.02
16/12/2025	13:08:29.813	3		150.02
			3	150.02
			3	150.02
16/12/2025	13:08:27.436	100		150.02
			100	150.02
			100	150.02
16/12/2025	13:08:24.983	1		150.06
			1	150.06
			1	150.06
16/12/2025	13:06:39.085	2		150.00
			2	150.00
			2	150.00
16/12/2025	13:06:38.222	45		150.00
			45	150.00
			45	150.00
16/12/2025	13:06:32.240	12		150.08
			12	150.08
			12	150.08
16/12/2025	13:06:32.134	360		150.00
			105	150.00
			35	150.00
			50	150.00
			10	150.00
			20	150.00
			86	150.00
			6	150.00
			2	150.00
			10	150.00
			360	150.00
			3	150.00
			33	150.00
16/12/2025	13:06:02.833	1 068		149.92
			891	149.92
			131	149.92
			1 055	149.92
			2	149.92
			45	149.92
			1	149.92
			11	149.92
16/12/2025	13:03:07.901	10		149.70
			10	149.70
			10	149.70
16/12/2025	13:02:26.873	2		149.66
			2	149.66
			2	149.66
16/12/2025	13:02:19.598	1		149.62
			1	149.62
			1	149.62
16/12/2025	13:00:47.405	150		149.70
			150	149.70
			150	149.70
16/12/2025	13:00:02.892	10		149.70
			10	149.70
			10	149.70
16/12/2025	12:58:37.329	126		149.80
			43	149.80
			126	149.80
			58	149.80
			25	149.80
16/12/2025	12:58:31.654	3		149.76
			3	149.76
			3	149.76
16/12/2025	12:57:11.927	1		149.68
			1	149.68
			1	149.68
16/12/2025	12:56:40.836	1		149.68
			1	149.68
			1	149.68
16/12/2025	12:56:01.687	1		149.58
			1	149.58
			1	149.58
16/12/2025	12:56:00.074	4		149.60
			4	149.60
			4	149.60
16/12/2025	12:55:53.036	5		149.68
			5	149.68
			5	149.68
16/12/2025	12:55:41.251	9		149.64
			9	149.64
			9	149.64
16/12/2025	12:55:24.808	40		149.64
			40	149.64
			40	149.64
16/12/2025	12:55:07.742	1		149.66
			1	149.66
			1	149.66
16/12/2025	12:54:59.357	2		149.64
			2	149.64
			2	149.64
16/12/2025	12:54:28.096	1		149.62
			1	149.62
			1	149.62
16/12/2025	12:54:21.119	10		149.62
			10	149.62
			10	149.62
16/12/2025	12:53:49.048	1		149.62
			1	149.62
			1	149.62
16/12/2025	12:53:37.297	10		149.66
			10	149.66
			10	149.66
16/12/2025	12:53:31.947	200		149.60
			200	149.60
			200	149.60
16/12/2025	12:53:24.572	1		149.58
			1	149.58
			1	149.58
16/12/2025	12:52:51.690	18		149.58
			18	149.58
			18	149.58
16/12/2025	12:52:48.224	1		149.56
			1	149.56
			1	149.56
16/12/2025	12:52:09.105	5		149.50
			5	149.50
			5	149.50
16/12/2025	12:51:02.962	2		149.48
			2	149.48
			2	149.48
16/12/2025	12:49:55.724	100		149.52
			100	149.52
			100	149.52
16/12/2025	12:49:52.171	2		149.52
			2	149.52
			2	149.52
16/12/2025	12:49:13.456	1		149.50
			1	149.50
			1	149.50
16/12/2025	12:48:57.420	132		149.50
			132	149.50
			132	149.50
16/12/2025	12:48:35.456	32		149.44
			32	149.44
			32	149.44
16/12/2025	12:47:59.375	100		149.50
			100	149.50
			100	149.50
16/12/2025	12:46:10.809	250		149.48
			250	149.48
			250	149.48
16/12/2025	12:45:49.776	500		149.48
			500	149.48
			500	149.48
16/12/2025	12:45:39.071	1		149.52
			1	149.52
			1	149.52
16/12/2025	12:44:54.244	9		149.52
			9	149.52
			9	149.52
16/12/2025	12:43:56.060	2		149.60
			2	149.60
			2	149.60
16/12/2025	12:43:38.091	14		149.62
			14	149.62
			14	149.62
16/12/2025	12:43:34.951	30		149.56
			30	149.56
			30	149.56
16/12/2025	12:43:09.299	10		149.62
			10	149.62
			10	149.62
16/12/2025	12:43:06.669	3		149.64
			3	149.64
			3	149.64
16/12/2025	12:42:20.330	7		149.62
			7	149.62
			7	149.62
16/12/2025	12:41:51.482	6		149.50
			6	149.50
			6	149.50
16/12/2025	12:41:39.384	1		149.58
			1	149.58
			1	149.58
16/12/2025	12:41:21.434	2		149.60
			2	149.60
			2	149.60
16/12/2025	12:41:03.546	1		149.64
			1	149.64
			1	149.64
16/12/2025	12:40:43.082	5		149.62
			5	149.62
			5	149.62
16/12/2025	12:39:52.652	20		149.68
			20	149.68
			20	149.68
16/12/2025	12:39:51.576	12		149.74
			12	149.74
			12	149.74
16/12/2025	12:39:32.606	34		149.74
			34	149.74
			34	149.74
16/12/2025	12:39:13.777	18		149.64
			18	149.64
			18	149.64
16/12/2025	12:37:43.993	22		149.52
			22	149.52
			22	149.52
16/12/2025	12:36:47.445	7		149.52
			7	149.52
			7	149.52
16/12/2025	12:35:53.665	12		149.46
			12	149.46
			12	149.46
16/12/2025	12:35:29.374	4		149.48
			4	149.48
			4	149.48
16/12/2025	12:35:23.580	10		149.50
			10	149.50
			10	149.50
16/12/2025	12:35:21.221	3		149.54
			3	149.54
			3	149.54
16/12/2025	12:35:10.329	75		149.48
			75	149.48
			75	149.48
16/12/2025	12:34:56.558	1		149.54
			1	149.54
			1	149.54
16/12/2025	12:34:55.616	70		149.52
			20	149.52
			70	149.52
			50	149.52
16/12/2025	12:34:01.728	4		149.48
			4	149.48
			4	149.48
16/12/2025	12:33:57.394	38		149.48
			38	149.48
			38	149.48
16/12/2025	12:33:53.202	10		149.42
			10	149.42
			10	149.42
16/12/2025	12:33:26.119	4		149.48
			4	149.48
			4	149.48
16/12/2025	12:33:18.996	10		149.42
			10	149.42
			10	149.42
16/12/2025	12:33:04.025	5		149.44
			5	149.44
			5	149.44
16/12/2025	12:33:03.953	3		149.44
			3	149.44
			3	149.44
16/12/2025	12:32:39.893	1		149.36
			1	149.36
			1	149.36
16/12/2025	12:32:10.260	170		149.38
			170	149.38
			170	149.38
16/12/2025	12:32:03.470	40		149.38
			40	149.38
			40	149.38
16/12/2025	12:32:00.742	1		149.34
			1	149.34
			1	149.34
16/12/2025	12:31:53.594	5		149.34
			5	149.34
			5	149.34
16/12/2025	12:31:20.960	378		149.36
			378	149.36
			378	149.36
16/12/2025	12:31:13.737	1		149.36
			1	149.36
			1	149.36
16/12/2025	12:30:49.328	20		149.36
			20	149.36
			20	149.36
16/12/2025	12:30:03.070	3		149.38
			3	149.38
			3	149.38
16/12/2025	12:29:20.650	10		149.28
			10	149.28
			10	149.28
16/12/2025	12:29:13.497	1		149.34
			1	149.34
			1	149.34
16/12/2025	12:28:27.461	1		149.28
			1	149.28
			1	149.28
16/12/2025	12:28:12.458	20		149.30
			20	149.30
			20	149.30
16/12/2025	12:26:48.167	10		149.36
			10	149.36
			10	149.36
16/12/2025	12:26:32.968	20		149.36
			20	149.36
			20	149.36
16/12/2025	12:26:21.426	100		149.36
			100	149.36
			100	149.36
16/12/2025	12:25:28.499	34		149.36
			34	149.36
			34	149.36
16/12/2025	12:25:27.536	39		149.36
			39	149.36
			39	149.36
16/12/2025	12:24:19.782	1		149.38
			1	149.38
			1	149.38
16/12/2025	12:23:58.650	1		149.32
			1	149.32
			1	149.32
16/12/2025	12:23:26.359	1		149.40
			1	149.40
			1	149.40
16/12/2025	12:23:23.629	1		149.34
			1	149.34
			1	149.34
16/12/2025	12:22:38.820	100		149.38
			100	149.38
			100	149.38
16/12/2025	12:22:33.286	6		149.38
			6	149.38
			6	149.38
16/12/2025	12:22:32.094	20		149.32
			20	149.32
			20	149.32
16/12/2025	12:22:20.424	10		149.28
			10	149.28
			10	149.28
16/12/2025	12:22:06.122	2		149.36
			2	149.36
			2	149.36
16/12/2025	12:22:03.057	1		149.38
			1	149.38
			1	149.38
16/12/2025	12:21:26.103	70		149.40
			70	149.40
			70	149.40
16/12/2025	12:21:16.633	4		149.34
			4	149.34
			4	149.34
16/12/2025	12:21:06.804	1		149.40
			1	149.40
			1	149.40
16/12/2025	12:20:40.624	7		149.42
			7	149.42
			7	149.42
16/12/2025	12:19:26.464	67		149.30
			67	149.30
			67	149.30
16/12/2025	12:19:25.199	80		149.30
			80	149.30
			80	149.30
16/12/2025	12:19:16.816	3		149.30
			3	149.30
			3	149.30
16/12/2025	12:18:45.770	15		149.38
			15	149.38
			15	149.38
16/12/2025	12:18:31.897	3		149.36
			3	149.36
			3	149.36
16/12/2025	12:17:33.290	1		149.30
			1	149.30
			1	149.30
16/12/2025	12:15:54.009	16		149.26
			16	149.26
			16	149.26
16/12/2025	12:15:47.009	5		149.32
			5	149.32
			5	149.32
16/12/2025	12:15:35.378	1		149.34
			1	149.34
			1	149.34
16/12/2025	12:15:31.836	50		149.34
			50	149.34
			50	149.34
16/12/2025	12:15:15.769	2		149.28
			2	149.28
			2	149.28
16/12/2025	12:15:02.239	13		149.26
			13	149.26
			7	149.26
			6	149.26
16/12/2025	12:14:11.692	500		149.28
			500	149.28
			500	149.28
16/12/2025	12:12:45.734	5		149.34
			5	149.34
			5	149.34
16/12/2025	12:12:17.282	8		149.36
			8	149.36
			8	149.36
16/12/2025	12:12:08.315	6		149.36
			6	149.36
			6	149.36
16/12/2025	12:11:48.274	40		149.34
			40	149.34
			40	149.34
16/12/2025	12:11:27.598	4		149.30
			4	149.30
			4	149.30
16/12/2025	12:10:06.681	30		149.28
			30	149.28
			30	149.28
16/12/2025	12:09:50.131	3		149.28
			3	149.28
			3	149.28
16/12/2025	12:09:12.471	20		149.34
			20	149.34
			20	149.34
16/12/2025	12:07:55.335	34		149.28
			34	149.28
			34	149.28
16/12/2025	12:07:50.571	1		149.34
			1	149.34
			1	149.34
16/12/2025	12:07:16.634	30		149.30
			30	149.30
			30	149.30
16/12/2025	12:07:09.636	50		149.28
			50	149.28
			50	149.28
16/12/2025	12:06:46.402	105		149.30
			105	149.30
			105	149.30
16/12/2025	12:06:26.611	20		149.30
			20	149.30
			20	149.30
16/12/2025	12:04:08.705	100		149.38
			100	149.38
			100	149.38
16/12/2025	12:04:07.558	51		149.36
			51	149.36
			51	149.36
16/12/2025	12:03:34.955	5		149.34
			5	149.34
			5	149.34
16/12/2025	12:02:33.429	9		149.28
			9	149.28
			9	149.28
16/12/2025	12:02:28.830	5		149.34
			5	149.34
			5	149.34
16/12/2025	12:01:52.794	8		149.40
			8	149.40
			8	149.40
16/12/2025	12:01:41.235	14		149.42
			14	149.42
			14	149.42
16/12/2025	12:01:27.786	2		149.42
			2	149.42
			2	149.42
16/12/2025	12:01:15.622	1		149.44
			1	149.44
			1	149.44
16/12/2025	12:01:13.514	70		149.38
			70	149.38
			70	149.38
16/12/2025	12:00:58.099	265		149.36
			265	149.36
			265	149.36
16/12/2025	12:00:46.481	1		149.40
			1	149.40
			1	149.40
16/12/2025	12:00:14.863	4		149.42
			4	149.42
			4	149.42
16/12/2025	11:59:15.852	25		149.38
			25	149.38
			25	149.38
16/12/2025	11:59:00.602	3		149.36
			3	149.36
			3	149.36
16/12/2025	11:58:51.741	1		149.42
			1	149.42
			1	149.42
16/12/2025	11:58:47.064	45		149.42
			45	149.42
			45	149.42
16/12/2025	11:58:06.626	55		149.32
			55	149.32
			55	149.32
16/12/2025	11:57:40.344	4		149.38
			4	149.38
			4	149.38
16/12/2025	11:57:29.185	21		149.30
			21	149.30
			21	149.30
16/12/2025	11:57:04.998	500		149.30
			500	149.30
			500	149.30
16/12/2025	11:56:10.949	254		149.30
			254	149.30
			254	149.30
16/12/2025	11:56:02.794	66		149.30
			66	149.30
			66	149.30
16/12/2025	11:55:17.327	10		149.46
			10	149.46
			10	149.46
16/12/2025	11:54:33.993	15		149.46
			15	149.46
			15	149.46
16/12/2025	11:54:25.524	66		149.40
			66	149.40
			66	149.40
16/12/2025	11:54:20.112	73		149.38
			73	149.38
			73	149.38
16/12/2025	11:54:19.380	10		149.44
			10	149.44
			10	149.44
16/12/2025	11:54:10.929	1		149.46
			1	149.46
			1	149.46
16/12/2025	11:54:04.885	100		149.42
			100	149.42
			100	149.42
16/12/2025	11:53:43.763	1		149.48
			1	149.48
			1	149.48
16/12/2025	11:53:07.636	3		149.40
			3	149.40
			3	149.40
16/12/2025	11:52:52.691	20		149.42
			20	149.42
			20	149.42
16/12/2025	11:52:44.438	6		149.36
			6	149.36
			6	149.36
16/12/2025	11:51:16.518	2		149.42
			2	149.42
			2	149.42
16/12/2025	11:50:07.610	6		149.36
			6	149.36
			6	149.36
16/12/2025	11:49:14.782	30		149.38
			30	149.38
			30	149.38
16/12/2025	11:49:08.803	1		149.38
			1	149.38
			1	149.38
16/12/2025	11:48:46.254	2		149.48
			2	149.48
			2	149.48
16/12/2025	11:48:03.854	300		149.44
			300	149.44
			300	149.44
16/12/2025	11:47:47.946	100		149.52
			100	149.52
			100	149.52
16/12/2025	11:47:35.382	500		149.42
			500	149.42
			500	149.42
16/12/2025	11:45:43.390	1		149.60
			1	149.60
			1	149.60
16/12/2025	11:45:36.251	32		149.58
			32	149.58
			32	149.58
16/12/2025	11:43:29.208	2		149.52
			2	149.52
			2	149.52
16/12/2025	11:43:05.843	350		149.50
			350	149.50
			350	149.50
16/12/2025	11:42:56.957	30		149.48
			30	149.48
			30	149.48
16/12/2025	11:42:50.091	66		149.54
			14	149.54
			52	149.54
			66	149.54
16/12/2025	11:41:59.875	22		149.48
			22	149.48
			22	149.48
16/12/2025	11:41:54.411	25		149.48
			25	149.48
			25	149.48
16/12/2025	11:41:23.204	5		149.48
			5	149.48
			5	149.48
16/12/2025	11:41:21.271	3		149.48
			3	149.48
			3	149.48
16/12/2025	11:41:00.490	3		149.42
			3	149.42
			3	149.42
16/12/2025	11:40:52.951	1		149.46
			1	149.46
			1	149.46
16/12/2025	11:40:51.954	70		149.48
			70	149.48
			70	149.48
16/12/2025	11:40:43.517	103		149.40
			3	149.40
			51	149.40
			100	149.40
			52	149.40
16/12/2025	11:40:22.549	250		149.38
			250	149.38
			250	149.38
16/12/2025	11:40:22.433	401		149.38
			10	149.38
			7	149.38
			8	149.38
			23	149.38
			1	149.38
			7	149.38
			376	149.38
			370	149.38
16/12/2025	11:37:30.954	460		149.24
			460	149.24
			460	149.24
16/12/2025	11:37:15.817	1		149.28
			1	149.28
			1	149.28
16/12/2025	11:36:52.383	50		149.16
			50	149.16
			50	149.16
16/12/2025	11:36:39.587	1		149.20
			1	149.20
			1	149.20
16/12/2025	11:35:58.625	18		149.14
			18	149.14
			18	149.14
16/12/2025	11:35:38.689	143		149.20
			143	149.20
			143	149.20
16/12/2025	11:35:30.649	5		149.20
			5	149.20
			5	149.20
16/12/2025	11:34:53.083	3		149.16
			3	149.16
			3	149.16
16/12/2025	11:34:33.041	3		149.18
			3	149.18
			3	149.18
16/12/2025	11:34:28.041	31		149.14
			31	149.14
			31	149.14
16/12/2025	11:34:22.277	14		149.18
			14	149.18
			14	149.18
16/12/2025	11:34:04.779	1		149.16
			1	149.16
			1	149.16
16/12/2025	11:34:01.804	400		149.12
			400	149.12
			400	149.12
16/12/2025	11:34:01.433	3		149.12
			3	149.12
			3	149.12
16/12/2025	11:33:34.345	4		149.12
			4	149.12
			4	149.12
16/12/2025	11:32:49.127	5		149.26
			5	149.26
			5	149.26
16/12/2025	11:32:37.459	40		149.20
			40	149.20
			40	149.20
16/12/2025	11:32:24.533	107		149.16
			107	149.16
			107	149.16
16/12/2025	11:32:24.167	4		149.24
			4	149.24
			4	149.24
16/12/2025	11:32:23.550	9		149.18
			9	149.18
			9	149.18
16/12/2025	11:31:49.505	165		149.16
			165	149.16
			165	149.16
16/12/2025	11:31:35.863	2		149.16
			2	149.16
			2	149.16
16/12/2025	11:31:02.279	15		149.08
			15	149.08
			15	149.08
16/12/2025	11:30:42.686	2		149.08
			2	149.08
			2	149.08
16/12/2025	11:30:26.490	10		149.06
			10	149.06
			10	149.06
16/12/2025	11:29:24.879	281		149.12
			281	149.12
			281	149.12
16/12/2025	11:29:11.756	1		149.12
			1	149.12
			1	149.12
16/12/2025	11:27:38.549	1		149.14
			1	149.14
			1	149.14
16/12/2025	11:27:35.169	67		149.14
			67	149.14
			67	149.14
16/12/2025	11:27:15.862	65		149.08
			65	149.08
			65	149.08
16/12/2025	11:26:09.592	1		149.04
			1	149.04
			1	149.04
16/12/2025	11:25:10.245	15		149.00
			15	149.00
			15	149.00
16/12/2025	11:24:46.863	67		149.04
			67	149.04
			67	149.04
16/12/2025	11:24:33.055	5		149.02
			5	149.02
			5	149.02
16/12/2025	11:24:10.463	70		149.00
			70	149.00
			70	149.00
16/12/2025	11:23:56.884	16		148.96
			16	148.96
			16	148.96
16/12/2025	11:23:26.972	140		148.98
			133	148.98
			7	148.98
			140	148.98
16/12/2025	11:23:19.777	73		149.04
			73	149.04
			73	149.04
16/12/2025	11:23:18.020	1		149.04
			1	149.04
			1	149.04
16/12/2025	11:22:41.499	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:22:39.989	35		149.04
			35	149.04
			35	149.04
16/12/2025	11:22:07.756	100		148.98
			100	148.98
			100	148.98
16/12/2025	11:22:01.826	34		149.02
			34	149.02
			34	149.02
16/12/2025	11:21:14.505	5		148.92
			5	148.92
			5	148.92
16/12/2025	11:21:09.110	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:20:55.161	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:20:44.743	14		148.92
			14	148.92
			14	148.92
16/12/2025	11:20:36.538	22		148.92
			22	148.92
			22	148.92
16/12/2025	11:20:29.536	3		148.92
			3	148.92
			3	148.92
16/12/2025	11:20:17.841	32		148.96
			32	148.96
			32	148.96
16/12/2025	11:19:59.435	500		148.92
			500	148.92
			266	148.92
			2	148.92
			232	148.92
16/12/2025	11:18:57.246	500		149.02
			500	149.02
			500	149.02
16/12/2025	11:18:36.031	100		149.08
			100	149.08
			100	149.08
16/12/2025	11:18:24.829	10		148.98
			10	148.98
			10	148.98
16/12/2025	11:17:50.931	9		149.00
			9	149.00
			9	149.00
16/12/2025	11:17:44.049	200		149.00
			200	149.00
			200	149.00
16/12/2025	11:17:41.872	43		149.00
			43	149.00
			43	149.00
16/12/2025	11:17:12.189	50		148.96
			50	148.96
			50	148.96
16/12/2025	11:17:06.579	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:16:54.339	5		148.92
			5	148.92
			5	148.92
16/12/2025	11:16:42.434	80		148.92
			80	148.92
			80	148.92
16/12/2025	11:16:37.885	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:16:35.479	2		148.96
			2	148.96
			2	148.96
16/12/2025	11:16:02.742	1		148.90
			1	148.90
			1	148.90
16/12/2025	11:15:51.944	70		148.96
			70	148.96
			70	148.96
16/12/2025	11:15:19.172	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:15:17.865	10		148.94
			10	148.94
			10	148.94
16/12/2025	11:15:02.586	60		148.88
			60	148.88
			60	148.88
16/12/2025	11:14:58.098	5		148.94
			5	148.94
			5	148.94
16/12/2025	11:14:50.477	1		148.94
			1	148.94
			1	148.94
16/12/2025	11:14:42.522	14		148.96
			14	148.96
			14	148.96
16/12/2025	11:14:36.695	250		148.92
			250	148.92
			250	148.92
16/12/2025	11:14:15.175	12		148.96
			12	148.96
			12	148.96
16/12/2025	11:13:59.743	4		148.96
			4	148.96
			4	148.96
16/12/2025	11:13:57.714	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:13:42.112	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:13:22.640	22		148.94
			22	148.94
			22	148.94
16/12/2025	11:13:20.824	30		148.86
			30	148.86
			30	148.86
16/12/2025	11:12:56.479	35		148.90
			35	148.90
			35	148.90
16/12/2025	11:12:42.514	3		148.90
			3	148.90
			3	148.90
16/12/2025	11:12:36.233	5		148.92
			5	148.92
			5	148.92
16/12/2025	11:12:35.117	10		148.92
			10	148.92
			10	148.92
16/12/2025	11:12:23.906	8		148.82
			8	148.82
			8	148.82
16/12/2025	11:12:02.526	10		148.90
			10	148.90
			10	148.90
16/12/2025	11:11:34.752	3		148.84
			3	148.84
			3	148.84
16/12/2025	11:11:29.419	3		148.82
			3	148.82
			3	148.82
16/12/2025	11:11:16.777	10		148.88
			10	148.88
			10	148.88
16/12/2025	11:10:33.224	77		148.86
			77	148.86
			77	148.86
16/12/2025	11:10:21.358	50		148.86
			50	148.86
			50	148.86
16/12/2025	11:09:18.977	3		148.80
			3	148.80
			3	148.80
16/12/2025	11:09:12.137	30		148.84
			30	148.84
			30	148.84
16/12/2025	11:09:11.862	100		148.88
			100	148.88
			100	148.88
16/12/2025	11:09:02.515	16		148.90
			16	148.90
			16	148.90
16/12/2025	11:08:58.171	5		148.90
			5	148.90
			5	148.90
16/12/2025	11:08:36.414	84		148.92
			84	148.92
			84	148.92
16/12/2025	11:06:57.247	20		148.90
			20	148.90
			20	148.90
16/12/2025	11:06:31.162	14		148.80
			14	148.80
			14	148.80
16/12/2025	11:06:23.382	3		148.86
			3	148.86
			3	148.86
16/12/2025	11:06:16.781	100		148.80
			100	148.80
			100	148.80
16/12/2025	11:05:55.532	14		148.78
			14	148.78
			14	148.78
16/12/2025	11:05:28.708	1		148.84
			1	148.84
			1	148.84
16/12/2025	11:05:20.405	20		148.82
			20	148.82
			20	148.82
16/12/2025	11:04:18.226	25		148.68
			25	148.68
			25	148.68
16/12/2025	11:03:55.747	2		148.74
			2	148.74
			2	148.74
16/12/2025	11:03:33.887	2		148.78
			2	148.78
			2	148.78
16/12/2025	11:03:21.709	1		148.76
			1	148.76
			1	148.76
16/12/2025	11:03:19.694	11		148.70
			11	148.70
			6	148.70
			5	148.70
16/12/2025	11:03:01.510	400		148.70
			400	148.70
			400	148.70
16/12/2025	11:02:55.784	400		148.68
			400	148.68
			400	148.68
16/12/2025	11:02:48.807	10		148.68
			10	148.68
			10	148.68
16/12/2025	11:02:22.534	11		148.62
			3	148.62
			11	148.62
			8	148.62
16/12/2025	11:02:18.918	65		148.68
			65	148.68
			65	148.68
16/12/2025	11:01:45.166	20		148.70
			20	148.70
			20	148.70
16/12/2025	11:01:27.427	60		148.70
			60	148.70
			60	148.70
16/12/2025	11:01:03.730	10		148.70
			10	148.70
			10	148.70
16/12/2025	10:59:54.559	250		148.82
			250	148.82
			250	148.82
16/12/2025	10:59:49.661	100		148.80
			100	148.80
			100	148.80
16/12/2025	10:59:40.021	50		148.84
			50	148.84
			50	148.84
16/12/2025	10:59:29.283	1		148.82
			1	148.82
			1	148.82
16/12/2025	10:59:26.727	5		148.80
			5	148.80
			5	148.80
16/12/2025	10:59:21.305	200		148.76
			200	148.76
			200	148.76
16/12/2025	10:59:04.862	2		148.78
			2	148.78
			2	148.78
16/12/2025	10:58:55.953	30		148.74
			30	148.74
			30	148.74

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: 1 499.00
Ask: 1 499.50
Volume: 49 868
-2.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 13:10:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice