Tradegate Exchange

Nvidia Corp.

1989

1781

147.30

Date	Time	Volume	Order Volume	Price
18/12/2025	15:50:17.611	5		147.30
			5	147.30
			5	147.30
18/12/2025	15:49:54.610	6		147.26
			6	147.26
			6	147.26
18/12/2025	15:49:39.442	200		147.12
			200	147.12
			200	147.12
18/12/2025	15:49:36.710	50		147.16
			50	147.16
			50	147.16
18/12/2025	15:49:10.573	10		146.96
			10	146.96
			10	146.96
18/12/2025	15:49:09.033	101		147.00
			1	147.00
			101	147.00
			100	147.00
18/12/2025	15:48:55.638	201		147.18
			201	147.18
			201	147.18
18/12/2025	15:48:21.551	11		147.08
			11	147.08
			11	147.08
18/12/2025	15:48:15.979	30		147.10
			30	147.10
			30	147.10
18/12/2025	15:47:43.506	11		147.34
			11	147.34
			11	147.34
18/12/2025	15:47:37.546	100		147.42
			100	147.42
			100	147.42
18/12/2025	15:47:31.216	75		147.40
			75	147.40
			75	147.40
18/12/2025	15:47:29.960	20		147.50
			20	147.50
			20	147.50
18/12/2025	15:47:19.107	136		147.60
			136	147.60
			136	147.60
18/12/2025	15:47:14.986	200		147.58
			200	147.58
			200	147.58
18/12/2025	15:46:58.194	250		147.62
			250	147.62
			250	147.62
18/12/2025	15:46:53.744	136		147.56
			136	147.56
			136	147.56
18/12/2025	15:46:52.941	100		147.50
			100	147.50
			100	147.50
18/12/2025	15:46:51.239	76		147.48
			76	147.48
			76	147.48
18/12/2025	15:46:48.121	50		147.30
			50	147.30
			50	147.30
18/12/2025	15:45:54.493	30		147.24
			30	147.24
			30	147.24
18/12/2025	15:45:50.891	410		147.20
			410	147.20
			410	147.20
18/12/2025	15:45:44.112	136		147.24
			136	147.24
			136	147.24
18/12/2025	15:45:39.409	5		147.34
			5	147.34
			5	147.34
18/12/2025	15:45:37.480	67		147.30
			67	147.30
			67	147.30
18/12/2025	15:45:35.761	1		147.28
			1	147.28
			1	147.28
18/12/2025	15:45:33.851	1		147.26
			1	147.26
			1	147.26
18/12/2025	15:45:16.838	4		147.44
			4	147.44
			4	147.44
18/12/2025	15:45:05.960	1		147.42
			1	147.42
			1	147.42
18/12/2025	15:45:03.301	425		147.30
			425	147.30
			425	147.30
18/12/2025	15:44:54.554	870		147.34
			870	147.34
			870	147.34
18/12/2025	15:44:48.849	1		147.26
			1	147.26
			1	147.26
18/12/2025	15:44:46.978	18		147.26
			18	147.26
			18	147.26
18/12/2025	15:44:37.569	1		147.12
			1	147.12
			1	147.12
18/12/2025	15:44:35.085	30		147.08
			30	147.08
			30	147.08
18/12/2025	15:44:10.605	300		147.08
			300	147.08
			300	147.08
18/12/2025	15:44:05.270	1		147.10
			1	147.10
			1	147.10
18/12/2025	15:44:02.729	1		147.10
			1	147.10
			1	147.10
18/12/2025	15:44:00.099	10		147.10
			10	147.10
			10	147.10
18/12/2025	15:43:55.323	67		147.08
			67	147.08
			67	147.08
18/12/2025	15:43:45.749	1		146.90
			1	146.90
			1	146.90
18/12/2025	15:43:40.212	2		146.94
			2	146.94
			2	146.94
18/12/2025	15:43:36.792	15		146.90
			15	146.90
			15	146.90
18/12/2025	15:43:35.527	10		146.94
			10	146.94
			10	146.94
18/12/2025	15:43:08.407	125		146.72
			125	146.72
			125	146.72
18/12/2025	15:42:55.347	29		146.64
			29	146.64
			29	146.64
18/12/2025	15:42:32.278	200		146.44
			200	146.44
			200	146.44
18/12/2025	15:42:32.110	5		146.44
			5	146.44
			5	146.44
18/12/2025	15:42:30.543	11		146.48
			11	146.48
			11	146.48
18/12/2025	15:42:30.457	20		146.44
			20	146.44
			20	146.44
18/12/2025	15:42:20.807	100		146.44
			100	146.44
			100	146.44
18/12/2025	15:42:19.821	3		146.46
			3	146.46
			3	146.46
18/12/2025	15:42:08.728	21		146.54
			21	146.54
			21	146.54
18/12/2025	15:42:05.789	241		146.56
			241	146.56
			241	146.56
18/12/2025	15:42:02.944	7		146.82
			7	146.82
			7	146.82
18/12/2025	15:41:58.421	7		146.60
			7	146.60
			7	146.60
18/12/2025	15:41:53.972	35		146.56
			35	146.56
			35	146.56
18/12/2025	15:41:47.434	200		146.54
			200	146.54
			200	146.54
18/12/2025	15:41:45.201	85		146.48
			34	146.48
			51	146.48
			85	146.48
18/12/2025	15:41:45.108	385		146.48
			380	146.48
			385	146.48
			5	146.48
18/12/2025	15:41:44.941	1 275		146.50
			20	146.50
			869	146.50
			406	146.50
			639	146.50
			550	146.50
			20	146.50
			7	146.50
			34	146.50
			5	146.50
18/12/2025	15:41:44.867	15		146.52
			15	146.52
			15	146.52
18/12/2025	15:41:34.393	41		146.56
			41	146.56
			41	146.56
18/12/2025	15:41:32.913	10		146.54
			10	146.54
			10	146.54
18/12/2025	15:41:21.507	518		146.62
			518	146.62
			518	146.62
18/12/2025	15:41:09.352	80		146.70
			80	146.70
			80	146.70
18/12/2025	15:41:07.894	600		146.74
			600	146.74
			500	146.74
			100	146.74
18/12/2025	15:40:47.654	13		147.04
			13	147.04
			13	147.04
18/12/2025	15:40:39.959	1		146.98
			1	146.98
			1	146.98
18/12/2025	15:40:14.509	338		146.80
			100	146.80
			338	146.80
			100	146.80
			8	146.80
			30	146.80
			100	146.80
18/12/2025	15:40:08.114	22		146.84
			22	146.84
			22	146.84
18/12/2025	15:40:07.300	7		146.88
			7	146.88
			7	146.88
18/12/2025	15:40:05.951	407		147.00
			407	147.00
			407	147.00
18/12/2025	15:40:05.808	411		147.00
			411	147.00
			411	147.00
18/12/2025	15:40:05.331	1		147.02
			1	147.02
			1	147.02
18/12/2025	15:39:56.304	50		147.10
			50	147.10
			50	147.10
18/12/2025	15:39:42.579	4		147.02
			4	147.02
			4	147.02
18/12/2025	15:39:30.027	77		146.94
			77	146.94
			3	146.94
			74	146.94
18/12/2025	15:39:23.714	603		147.00
			1	147.00
			603	147.00
			550	147.00
			5	147.00
			10	147.00
			7	147.00
			30	147.00
18/12/2025	15:39:18.871	200		147.02
			200	147.02
			200	147.02
18/12/2025	15:39:18.429	4		147.08
			4	147.08
			4	147.08
18/12/2025	15:39:15.998	54		147.02
			54	147.02
			4	147.02
			50	147.02
18/12/2025	15:39:15.651	20		147.06
			20	147.06
			20	147.06
18/12/2025	15:39:12.415	100		147.12
			100	147.12
			100	147.12
18/12/2025	15:39:10.937	10		147.14
			10	147.14
			10	147.14
18/12/2025	15:39:10.818	430		147.20
			430	147.20
			430	147.20
18/12/2025	15:39:07.334	225		147.22
			225	147.22
			225	147.22
18/12/2025	15:39:00.353	406		147.22
			406	147.22
			406	147.22
18/12/2025	15:38:42.525	42		147.30
			30	147.30
			42	147.30
			12	147.30
18/12/2025	15:38:37.965	200		147.38
			200	147.38
			200	147.38
18/12/2025	15:38:23.393	35		147.38
			35	147.38
			35	147.38
18/12/2025	15:38:19.981	13		147.40
			13	147.40
			13	147.40
18/12/2025	15:38:17.487	10		147.44
			10	147.44
			10	147.44
18/12/2025	15:37:53.396	34		147.66
			34	147.66
			34	147.66
18/12/2025	15:37:47.282	9		147.58
			9	147.58
			9	147.58
18/12/2025	15:37:44.438	1		147.60
			1	147.60
			1	147.60
18/12/2025	15:37:24.920	200		147.62
			200	147.62
			200	147.62
18/12/2025	15:37:20.041	34		147.64
			34	147.64
			34	147.64
18/12/2025	15:37:11.995	21		147.56
			21	147.56
			21	147.56
18/12/2025	15:37:04.978	1		147.50
			1	147.50
			1	147.50
18/12/2025	15:37:01.850	34		147.54
			34	147.54
			34	147.54
18/12/2025	15:36:40.264	18		147.48
			18	147.48
			18	147.48
18/12/2025	15:36:40.179	130		147.50
			130	147.50
			130	147.50
18/12/2025	15:36:37.466	300		147.64
			300	147.64
			300	147.64
18/12/2025	15:36:33.006	4		147.68
			4	147.68
			4	147.68
18/12/2025	15:36:26.326	1		147.72
			1	147.72
			1	147.72
18/12/2025	15:36:21.681	50		147.70
			50	147.70
			50	147.70
18/12/2025	15:36:07.643	75		147.64
			75	147.64
			75	147.64
18/12/2025	15:36:07.468	225		147.62
			225	147.62
			225	147.62
18/12/2025	15:35:53.258	260		147.56
			260	147.56
			260	147.56
18/12/2025	15:35:49.296	200		147.70
			200	147.70
			200	147.70
18/12/2025	15:35:47.792	1		147.74
			1	147.74
			1	147.74
18/12/2025	15:35:43.589	15		147.74
			15	147.74
			15	147.74
18/12/2025	15:35:34.990	2		147.96
			2	147.96
			2	147.96
18/12/2025	15:35:20.501	7		148.00
			7	148.00
			7	148.00
18/12/2025	15:35:17.071	15		147.92
			15	147.92
			15	147.92
18/12/2025	15:34:54.965	2		147.98
			2	147.98
			2	147.98
18/12/2025	15:34:46.742	90		147.96
			90	147.96
			90	147.96
18/12/2025	15:34:22.796	180		147.76
			180	147.76
			180	147.76
18/12/2025	15:34:22.661	12		147.76
			12	147.76
			12	147.76
18/12/2025	15:34:07.848	360		147.90
			360	147.90
			360	147.90
18/12/2025	15:34:07.712	17		147.90
			17	147.90
			17	147.90
18/12/2025	15:34:07.600	5		148.00
			5	148.00
			5	148.00
18/12/2025	15:34:06.492	126		148.14
			126	148.14
			126	148.14
18/12/2025	15:34:00.249	170		148.06
			170	148.06
			170	148.06
18/12/2025	15:34:00.199	27		148.10
			27	148.10
			27	148.10
18/12/2025	15:33:57.336	100		148.16
			100	148.16
			100	148.16
18/12/2025	15:33:56.657	2		148.16
			2	148.16
			2	148.16
18/12/2025	15:33:56.355	2		148.16
			2	148.16
			2	148.16
18/12/2025	15:33:39.246	5		148.08
			5	148.08
			5	148.08
18/12/2025	15:33:37.882	2		148.10
			2	148.10
			2	148.10
18/12/2025	15:33:17.372	7		148.06
			7	148.06
			7	148.06
18/12/2025	15:33:16.562	8		148.16
			8	148.16
			8	148.16
18/12/2025	15:33:00.965	136		148.30
			136	148.30
			136	148.30
18/12/2025	15:33:00.707	3		148.34
			3	148.34
			3	148.34
18/12/2025	15:32:26.896	13		148.26
			13	148.26
			13	148.26
18/12/2025	15:32:17.036	206		148.16
			206	148.16
			206	148.16
18/12/2025	15:31:28.512	24		148.46
			24	148.46
			24	148.46
18/12/2025	15:30:30.557	50		148.88
			50	148.88
			50	148.88
18/12/2025	15:30:30.434	150		148.82
			150	148.82
			150	148.82
18/12/2025	15:30:22.221	3		148.56
			3	148.56
			3	148.56
18/12/2025	15:30:18.512	26		148.36
			26	148.36
			26	148.36
18/12/2025	15:30:18.420	288		148.48
			288	148.48
			288	148.48
18/12/2025	15:30:18.343	100		148.50
			100	148.50
			100	148.50
18/12/2025	15:30:09.496	300		148.72
			300	148.72
			300	148.72
18/12/2025	15:30:03.925	85		148.70
			85	148.70
			85	148.70
18/12/2025	15:30:03.840	500		148.62
			500	148.62
			500	148.62
18/12/2025	15:29:10.140	1		148.66
			1	148.66
			1	148.66
18/12/2025	15:29:01.665	254		148.62
			254	148.62
			254	148.62
18/12/2025	15:28:28.070	9		148.52
			9	148.52
			9	148.52
18/12/2025	15:28:00.289	9		148.66
			9	148.66
			9	148.66
18/12/2025	15:27:47.686	10		148.68
			10	148.68
			10	148.68
18/12/2025	15:26:49.141	100		148.70
			100	148.70
			100	148.70
18/12/2025	15:26:46.902	242		148.66
			222	148.66
			242	148.66
			20	148.66
18/12/2025	15:26:40.804	14		148.64
			14	148.64
			14	148.64
18/12/2025	15:25:54.087	500		148.62
			500	148.62
			500	148.62
18/12/2025	15:25:44.401	4		148.60
			4	148.60
			4	148.60
18/12/2025	15:25:30.373	221		148.50
			221	148.50
			221	148.50
18/12/2025	15:24:46.544	10		148.60
			10	148.60
			10	148.60
18/12/2025	15:24:45.729	4		148.60
			4	148.60
			4	148.60
18/12/2025	15:24:22.287	288		148.58
			288	148.58
			288	148.58
18/12/2025	15:24:15.333	1		148.60
			1	148.60
			1	148.60
18/12/2025	15:23:58.591	78		148.52
			78	148.52
			78	148.52
18/12/2025	15:23:47.144	100		148.50
			100	148.50
			1	148.50
			99	148.50
18/12/2025	15:23:32.771	500		148.50
			500	148.50
			500	148.50
18/12/2025	15:23:24.924	3		148.42
			3	148.42
			3	148.42
18/12/2025	15:23:18.503	30		148.44
			30	148.44
			30	148.44
18/12/2025	15:23:17.051	1		148.42
			1	148.42
			1	148.42
18/12/2025	15:22:57.636	4		148.36
			4	148.36
			4	148.36
18/12/2025	15:22:54.081	500		148.38
			500	148.38
			500	148.38
18/12/2025	15:22:50.022	70		148.36
			70	148.36
			70	148.36
18/12/2025	15:22:39.969	145		148.38
			145	148.38
			145	148.38
18/12/2025	15:22:37.617	5		148.38
			5	148.38
			5	148.38
18/12/2025	15:22:35.905	1		148.40
			1	148.40
			1	148.40
18/12/2025	15:22:35.316	10		148.36
			10	148.36
			10	148.36
18/12/2025	15:22:27.859	1		148.40
			1	148.40
			1	148.40
18/12/2025	15:22:11.370	67		148.36
			67	148.36
			67	148.36
18/12/2025	15:22:08.450	10		148.36
			10	148.36
			10	148.36
18/12/2025	15:22:05.234	21		148.36
			21	148.36
			21	148.36
18/12/2025	15:22:02.896	1		148.36
			1	148.36
			1	148.36
18/12/2025	15:21:28.980	3		148.28
			3	148.28
			3	148.28
18/12/2025	15:21:26.168	70		148.34
			70	148.34
			70	148.34
18/12/2025	15:21:23.946	1		148.34
			1	148.34
			1	148.34
18/12/2025	15:21:14.989	1		148.38
			1	148.38
			1	148.38
18/12/2025	15:20:42.154	33		148.38
			33	148.38
			33	148.38
18/12/2025	15:20:41.491	20		148.38
			20	148.38
			20	148.38
18/12/2025	15:20:38.315	18		148.38
			7	148.38
			1	148.38
			18	148.38
			10	148.38
18/12/2025	15:19:48.550	500		148.34
			500	148.34
			500	148.34
18/12/2025	15:19:27.241	15		148.38
			15	148.38
			15	148.38
18/12/2025	15:19:10.061	1		148.28
			1	148.28
			1	148.28
18/12/2025	15:18:12.834	25		148.24
			25	148.24
			25	148.24
18/12/2025	15:18:04.280	303		148.20
			303	148.20
			303	148.20
18/12/2025	15:18:04.127	697		148.20
			197	148.20
			500	148.20
			697	148.20
18/12/2025	15:17:46.541	500		148.20
			500	148.20
			500	148.20
18/12/2025	15:17:33.836	104		148.16
			104	148.16
			104	148.16
18/12/2025	15:17:18.575	500		148.22
			500	148.22
			500	148.22
18/12/2025	15:17:15.789	34		148.22
			34	148.22
			34	148.22
18/12/2025	15:16:43.929	30		148.24
			30	148.24
			30	148.24
18/12/2025	15:16:21.126	10		148.30
			10	148.30
			10	148.30
18/12/2025	15:16:16.654	3		148.26
			3	148.26
			3	148.26
18/12/2025	15:15:42.794	93		148.24
			93	148.24
			93	148.24
18/12/2025	15:15:37.152	58		148.28
			58	148.28
			58	148.28
18/12/2025	15:15:02.499	6		148.34
			6	148.34
			6	148.34
18/12/2025	15:15:01.676	1		148.34
			1	148.34
			1	148.34
18/12/2025	15:14:57.104	24		148.28
			24	148.28
			24	148.28
18/12/2025	15:14:52.701	200		148.30
			200	148.30
			200	148.30
18/12/2025	15:14:43.142	63		148.26
			63	148.26
			63	148.26
18/12/2025	15:14:32.389	176		148.28
			176	148.28
			176	148.28
18/12/2025	15:14:21.231	32		148.26
			32	148.26
			32	148.26
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

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: 1 528.50
Ask: 1 529.50
Volume: 24 767
-0.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 15:50:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice