Tradegate Exchange

Nvidia Corp.

1891

1534

150.16

Date	Time	Volume	Order Volume	Price
16/12/2025	15:59:16.377	2		150.16
			2	150.16
			2	150.16
16/12/2025	15:59:08.820	43		150.20
			43	150.20
			43	150.20
16/12/2025	15:59:07.589	8		150.18
			8	150.18
			8	150.18
16/12/2025	15:58:56.990	20		150.04
			20	150.04
			20	150.04
16/12/2025	15:58:42.389	300		149.92
			300	149.92
			300	149.92
16/12/2025	15:58:35.807	1		149.92
			1	149.92
			1	149.92
16/12/2025	15:58:29.805	85		150.00
			85	150.00
			85	150.00
16/12/2025	15:58:28.819	35		150.00
			35	150.00
			35	150.00
16/12/2025	15:58:12.445	120		150.00
			120	150.00
			120	150.00
16/12/2025	15:57:13.730	95		149.94
			95	149.94
			95	149.94
16/12/2025	15:56:52.223	700		150.02
			700	150.02
			700	150.02
16/12/2025	15:56:51.391	32		150.06
			32	150.06
			32	150.06
16/12/2025	15:55:56.163	2		149.96
			2	149.96
			2	149.96
16/12/2025	15:55:48.525	4		149.96
			4	149.96
			4	149.96
16/12/2025	15:55:37.951	17		150.04
			17	150.04
			17	150.04
16/12/2025	15:55:32.802	100		149.98
			100	149.98
			100	149.98
16/12/2025	15:55:31.422	86		149.96
			86	149.96
			86	149.96
16/12/2025	15:55:21.778	50		149.86
			50	149.86
			50	149.86
16/12/2025	15:55:13.972	7		149.84
			7	149.84
			7	149.84
16/12/2025	15:54:46.632	20		149.76
			20	149.76
			20	149.76
16/12/2025	15:54:46.242	500		149.76
			500	149.76
			500	149.76
16/12/2025	15:54:42.997	7		149.88
			7	149.88
			7	149.88
16/12/2025	15:54:41.938	19		149.96
			19	149.96
			19	149.96
16/12/2025	15:54:41.600	19		149.98
			19	149.98
			19	149.98
16/12/2025	15:54:40.984	7		150.02
			7	150.02
			7	150.02
16/12/2025	15:53:56.647	14		149.92
			14	149.92
			14	149.92
16/12/2025	15:53:47.255	26		149.76
			26	149.76
			26	149.76
16/12/2025	15:53:31.149	8		149.80
			8	149.80
			8	149.80
16/12/2025	15:53:21.139	170		149.80
			170	149.80
			170	149.80
16/12/2025	15:53:19.456	10		149.88
			10	149.88
			10	149.88
16/12/2025	15:52:59.050	18		150.00
			18	150.00
			18	150.00
16/12/2025	15:52:05.599	110		150.22
			110	150.22
			110	150.22
16/12/2025	15:52:01.869	2		150.16
			2	150.16
			2	150.16
16/12/2025	15:51:51.011	5		150.38
			5	150.38
			5	150.38
16/12/2025	15:51:35.132	10		150.30
			10	150.30
			10	150.30
16/12/2025	15:51:28.178	2		150.18
			2	150.18
			2	150.18
16/12/2025	15:51:26.405	5		150.16
			5	150.16
			5	150.16
16/12/2025	15:50:54.763	8		150.08
			8	150.08
			8	150.08
16/12/2025	15:50:50.098	2		150.00
			2	150.00
			2	150.00
16/12/2025	15:50:33.679	50		149.66
			50	149.66
			50	149.66
16/12/2025	15:50:30.995	8		149.78
			8	149.78
			8	149.78
16/12/2025	15:50:20.958	210		149.72
			210	149.72
			210	149.72
16/12/2025	15:49:40.067	1		149.96
			1	149.96
			1	149.96
16/12/2025	15:49:29.799	534		149.94
			534	149.94
			534	149.94
16/12/2025	15:49:20.236	1		149.94
			1	149.94
			1	149.94
16/12/2025	15:49:18.313	12		149.98
			12	149.98
			12	149.98
16/12/2025	15:49:15.803	2		149.98
			2	149.98
			2	149.98
16/12/2025	15:48:55.374	1		149.64
			1	149.64
			1	149.64
16/12/2025	15:48:38.059	10		149.84
			10	149.84
			10	149.84
16/12/2025	15:47:31.718	20		149.74
			20	149.74
			20	149.74
16/12/2025	15:47:30.563	30		149.68
			30	149.68
			30	149.68
16/12/2025	15:47:20.965	2		149.46
			2	149.46
			2	149.46
16/12/2025	15:47:18.009	32		149.54
			32	149.54
			32	149.54
16/12/2025	15:47:07.245	100		149.40
			100	149.40
			100	149.40
16/12/2025	15:47:02.186	525		149.24
			525	149.24
			525	149.24
16/12/2025	15:46:04.251	10		148.62
			10	148.62
			10	148.62
16/12/2025	15:45:36.639	30		148.92
			30	148.92
			30	148.92
16/12/2025	15:45:24.042	50		148.88
			50	148.88
			50	148.88
16/12/2025	15:45:09.214	1		149.08
			1	149.08
			1	149.08
16/12/2025	15:44:45.654	40		149.10
			40	149.10
			40	149.10
16/12/2025	15:44:21.439	20		148.82
			20	148.82
			20	148.82
16/12/2025	15:44:09.015	400		149.00
			400	149.00
			400	149.00
16/12/2025	15:43:52.265	3		148.98
			3	148.98
			3	148.98
16/12/2025	15:43:50.240	6		148.98
			6	148.98
			6	148.98
16/12/2025	15:43:11.826	200		148.84
			200	148.84
			200	148.84
16/12/2025	15:43:00.389	3		148.78
			3	148.78
			3	148.78
16/12/2025	15:42:34.672	401		148.50
			401	148.50
			19	148.50
			279	148.50
			100	148.50
			3	148.50
16/12/2025	15:42:28.258	471		148.70
			471	148.70
			471	148.70
16/12/2025	15:42:27.273	11		148.76
			11	148.76
			11	148.76
16/12/2025	15:42:26.987	50		148.78
			50	148.78
			50	148.78
16/12/2025	15:42:14.010	600		148.86
			600	148.86
			600	148.86
16/12/2025	15:42:04.514	1		148.82
			1	148.82
			1	148.82
16/12/2025	15:41:46.017	250		148.74
			250	148.74
			250	148.74
16/12/2025	15:41:41.521	50		148.76
			50	148.76
			50	148.76
16/12/2025	15:41:40.394	7		148.84
			7	148.84
			7	148.84
16/12/2025	15:41:37.343	1		148.82
			1	148.82
			1	148.82
16/12/2025	15:41:34.659	14		148.80
			14	148.80
			14	148.80
16/12/2025	15:41:33.607	6		148.84
			6	148.84
			6	148.84
16/12/2025	15:41:28.485	3		148.76
			3	148.76
			3	148.76
16/12/2025	15:41:28.383	1		148.72
			1	148.72
			1	148.72
16/12/2025	15:41:22.070	1		148.92
			1	148.92
			1	148.92
16/12/2025	15:41:16.821	50		148.84
			50	148.84
			50	148.84
16/12/2025	15:40:58.997	2		149.00
			2	149.00
			2	149.00
16/12/2025	15:40:55.373	1		149.06
			1	149.06
			1	149.06
16/12/2025	15:40:27.989	7		149.24
			7	149.24
			7	149.24
16/12/2025	15:40:19.556	4		149.14
			4	149.14
			4	149.14
16/12/2025	15:40:11.664	1		149.06
			1	149.06
			1	149.06
16/12/2025	15:39:49.906	25		148.98
			25	148.98
			25	148.98
16/12/2025	15:38:53.989	1		149.20
			1	149.20
			1	149.20
16/12/2025	15:38:13.110	1 000		149.28
			1 000	149.28
			1 000	149.28
16/12/2025	15:38:11.280	5		149.24
			5	149.24
			5	149.24
16/12/2025	15:38:00.249	1		149.30
			1	149.30
			1	149.30
16/12/2025	15:37:59.750	4		149.22
			4	149.22
			4	149.22
16/12/2025	15:37:52.910	1		149.28
			1	149.28
			1	149.28
16/12/2025	15:37:52.316	1		149.24
			1	149.24
			1	149.24
16/12/2025	15:37:42.820	15		149.20
			15	149.20
			15	149.20
16/12/2025	15:37:30.071	1		149.16
			1	149.16
			1	149.16
16/12/2025	15:37:22.945	8		149.22
			8	149.22
			8	149.22
16/12/2025	15:37:00.405	5		149.26
			5	149.26
			5	149.26
16/12/2025	15:36:46.902	230		149.42
			230	149.42
			230	149.42
16/12/2025	15:36:44.017	11		149.38
			11	149.38
			11	149.38
16/12/2025	15:36:39.327	100		149.24
			100	149.24
			100	149.24
16/12/2025	15:36:34.741	15		149.00
			15	149.00
			15	149.00
16/12/2025	15:36:33.239	5		148.96
			5	148.96
			5	148.96
16/12/2025	15:36:22.503	35		148.78
			35	148.78
			35	148.78
16/12/2025	15:36:06.090	10		148.58
			10	148.58
			10	148.58
16/12/2025	15:36:01.173	21		148.56
			21	148.56
			21	148.56
16/12/2025	15:35:59.528	1		148.70
			1	148.70
			1	148.70
16/12/2025	15:35:50.648	10		148.80
			10	148.80
			10	148.80
16/12/2025	15:35:32.645	5		149.10
			5	149.10
			5	149.10
16/12/2025	15:35:17.826	80		148.90
			63	148.90
			25	148.90
			17	148.90
			55	148.90
16/12/2025	15:35:05.142	1 300		149.00
			248	149.00
			10	149.00
			100	149.00
			2	149.00
			1 300	149.00
			5	149.00
			868	149.00
			67	149.00
16/12/2025	15:34:59.439	40		149.14
			40	149.14
			40	149.14
16/12/2025	15:34:59.301	20		149.08
			20	149.08
			20	149.08
16/12/2025	15:34:41.659	4		149.28
			4	149.28
			4	149.28
16/12/2025	15:34:37.983	20		149.24
			20	149.24
			20	149.24
16/12/2025	15:34:37.297	34		149.28
			34	149.28
			34	149.28
16/12/2025	15:34:30.326	40		149.04
			40	149.04
			40	149.04
16/12/2025	15:34:10.263	2		149.02
			2	149.02
			2	149.02
16/12/2025	15:34:07.080	8		149.00
			8	149.00
			8	149.00
16/12/2025	15:34:07.067	29		149.00
			29	149.00
			29	149.00
16/12/2025	15:33:32.165	67		149.06
			67	149.06
			67	149.06
16/12/2025	15:33:28.301	1		149.46
			1	149.46
			1	149.46
16/12/2025	15:33:06.875	11		149.30
			11	149.30
			11	149.30
16/12/2025	15:32:48.350	6		149.44
			6	149.44
			6	149.44
16/12/2025	15:32:19.772	250		149.72
			250	149.72
			250	149.72
16/12/2025	15:31:50.504	50		149.60
			50	149.60
			50	149.60
16/12/2025	15:31:24.815	5		149.24
			5	149.24
			5	149.24
16/12/2025	15:31:24.371	30		149.30
			30	149.30
			30	149.30
16/12/2025	15:31:24.197	1		149.32
			1	149.32
			1	149.32
16/12/2025	15:30:53.707	7		149.38
			7	149.38
			7	149.38
16/12/2025	15:30:09.813	5		149.32
			5	149.32
			5	149.32
16/12/2025	15:30:03.333	20		149.50
			20	149.50
			20	149.50
16/12/2025	15:30:03.242	11		149.72
			3	149.72
			10	149.72
			8	149.72
			1	149.72
16/12/2025	15:28:18.794	5		149.70
			5	149.70
			5	149.70
16/12/2025	15:26:48.856	5		149.78
			5	149.78
			5	149.78
16/12/2025	15:26:01.519	66		149.70
			66	149.70
			66	149.70
16/12/2025	15:26:01.403	23		149.70
			23	149.70
			23	149.70
16/12/2025	15:26:01.337	50		149.80
			50	149.80
			50	149.80
16/12/2025	15:25:17.077	300		149.84
			300	149.84
			300	149.84
16/12/2025	15:24:47.303	200		150.02
			200	150.02
			200	150.02
16/12/2025	15:23:58.187	2		150.02
			2	150.02
			2	150.02
16/12/2025	15:22:52.772	30		150.08
			4	150.08
			30	150.08
			26	150.08
16/12/2025	15:22:39.915	2		150.10
			2	150.10
			2	150.10
16/12/2025	15:22:11.360	14		150.10
			14	150.10
			14	150.10
16/12/2025	15:20:59.733	10		150.18
			10	150.18
			10	150.18
16/12/2025	15:20:49.078	1		150.22
			1	150.22
			1	150.22
16/12/2025	15:20:44.249	50		150.18
			50	150.18
			50	150.18
16/12/2025	15:20:10.422	1		150.34
			1	150.34
			1	150.34
16/12/2025	15:20:04.686	1		150.28
			1	150.28
			1	150.28
16/12/2025	15:20:01.511	20		150.32
			20	150.32
			20	150.32
16/12/2025	15:19:46.278	1		150.30
			1	150.30
			1	150.30
16/12/2025	15:18:53.343	7		150.36
			7	150.36
			7	150.36
16/12/2025	15:17:50.485	150		150.18
			150	150.18
			150	150.18
16/12/2025	15:17:27.670	15		150.22
			15	150.22
			15	150.22
16/12/2025	15:16:27.502	5		150.30
			5	150.30
			5	150.30
16/12/2025	15:16:24.017	97		150.32
			97	150.32
			97	150.32
16/12/2025	15:15:37.749	100		150.04
			100	150.04
			100	150.04
16/12/2025	15:15:35.749	100		150.02
			100	150.02
			100	150.02
16/12/2025	15:15:00.951	3		150.00
			3	150.00
			3	150.00
16/12/2025	15:14:51.595	4		150.06
			4	150.06
			4	150.06
16/12/2025	15:14:43.112	10		150.04
			10	150.04
			10	150.04
16/12/2025	15:14:20.326	10		150.00
			10	150.00
			10	150.00
16/12/2025	15:13:58.137	20		150.02
			20	150.02
			20	150.02
16/12/2025	15:13:47.093	25		149.96
			25	149.96
			25	149.96
16/12/2025	15:13:20.961	2		150.00
			2	150.00
			2	150.00
16/12/2025	15:12:41.958	1		150.12
			1	150.12
			1	150.12
16/12/2025	15:12:21.934	2		150.04
			2	150.04
			2	150.04
16/12/2025	15:12:05.659	200		150.02
			200	150.02
			200	150.02
16/12/2025	15:10:40.832	5		150.14
			5	150.14
			5	150.14
16/12/2025	15:10:29.902	10		150.14
			10	150.14
			10	150.14
16/12/2025	15:10:09.719	34		150.04
			34	150.04
			34	150.04
16/12/2025	15:09:43.799	1		150.12
			1	150.12
			1	150.12
16/12/2025	15:09:18.228	1		150.12
			1	150.12
			1	150.12
16/12/2025	15:08:23.660	3		150.16
			3	150.16
			3	150.16
16/12/2025	15:08:20.244	25		150.08
			25	150.08
			25	150.08
16/12/2025	15:08:10.383	1		150.16
			1	150.16
			1	150.16
16/12/2025	15:08:02.203	100		150.06
			100	150.06
			100	150.06
16/12/2025	15:07:43.403	2		150.08
			2	150.08
			2	150.08
16/12/2025	15:06:40.819	1		150.26
			1	150.26
			1	150.26
16/12/2025	15:06:39.377	50		150.20
			50	150.20
			50	150.20
16/12/2025	15:06:01.569	1		150.18
			1	150.18
			1	150.18
16/12/2025	15:05:26.656	26		150.14
			26	150.14
			26	150.14
16/12/2025	15:05:20.743	5		150.08
			5	150.08
			5	150.08
16/12/2025	15:05:07.534	210		150.08
			210	150.08
			210	150.08
16/12/2025	15:05:07.374	690		150.08
			190	150.08
			500	150.08
			690	150.08
16/12/2025	15:04:52.107	500		150.08
			500	150.08
			500	150.08
16/12/2025	15:04:43.426	7		150.22
			7	150.22
			7	150.22
16/12/2025	15:04:19.732	1		150.16
			1	150.16
			1	150.16
16/12/2025	15:03:15.359	1		149.94
			1	149.94
			1	149.94
16/12/2025	15:03:08.761	2		149.96
			2	149.96
			2	149.96
16/12/2025	15:03:02.439	75		149.88
			75	149.88
			75	149.88
16/12/2025	15:02:49.439	1		149.84
			1	149.84
			1	149.84
16/12/2025	15:02:46.112	1		149.84
			1	149.84
			1	149.84
16/12/2025	15:02:41.965	170		149.84
			3	149.84
			167	149.84
			170	149.84
16/12/2025	15:02:37.551	79		149.96
			79	149.96
			79	149.96
16/12/2025	15:02:22.638	3		149.98
			3	149.98
			3	149.98
16/12/2025	15:01:49.357	85		149.94
			85	149.94
			85	149.94
16/12/2025	15:01:14.820	85		150.04
			85	150.04
			8	150.04
			77	150.04
16/12/2025	15:00:19.163	20		150.06
			20	150.06
			20	150.06
16/12/2025	15:00:09.781	50		149.94
			50	149.94
			50	149.94
16/12/2025	14:59:58.447	150		150.10
			150	150.10
			150	150.10
16/12/2025	14:59:54.358	2		150.00
			2	150.00
			2	150.00
16/12/2025	14:59:41.793	100		150.06
			100	150.06
			100	150.06
16/12/2025	14:59:06.302	1		149.96
			1	149.96
			1	149.96
16/12/2025	14:58:22.928	20		150.06
			20	150.06
			20	150.06
16/12/2025	14:57:32.066	1		150.10
			1	150.10
			1	150.10
16/12/2025	14:56:50.663	10		150.06
			10	150.06
			10	150.06
16/12/2025	14:56:48.638	20		150.08
			20	150.08
			20	150.08
16/12/2025	14:56:44.628	8		150.12
			8	150.12
			8	150.12
16/12/2025	14:56:27.259	10		150.10
			10	150.10
			10	150.10
16/12/2025	14:55:47.861	125		150.08
			125	150.08
			125	150.08
16/12/2025	14:54:34.377	210		150.10
			210	150.10
			210	150.10
16/12/2025	14:53:40.309	2		150.14
			2	150.14
			2	150.14
16/12/2025	14:53:09.500	1		150.06
			1	150.06
			1	150.06
16/12/2025	14:52:56.527	4		149.98
			4	149.98
			4	149.98
16/12/2025	14:52:55.905	5		150.08
			5	150.08
			5	150.08
16/12/2025	14:52:42.938	500		150.04
			500	150.04
			500	150.04
16/12/2025	14:52:27.772	15		150.18
			15	150.18
			15	150.18
16/12/2025	14:51:41.741	1		150.42
			1	150.42
			1	150.42
16/12/2025	14:51:03.372	89		150.44
			89	150.44
			89	150.44
16/12/2025	14:50:04.582	54		150.50
			2	150.50
			10	150.50
			2	150.50
			38	150.50
			54	150.50
			2	150.50
16/12/2025	14:50:04.477	14		150.50
			9	150.50
			14	150.50
			5	150.50
16/12/2025	14:50:04.409	34		150.50
			34	150.50
			34	150.50
16/12/2025	14:50:02.710	4		150.50
			4	150.50
			4	150.50
16/12/2025	14:50:02.616	69		150.50
			11	150.50
			39	150.50
			19	150.50
			69	150.50
16/12/2025	14:50:02.534	84		150.50
			83	150.50
			84	150.50
			1	150.50
16/12/2025	14:50:02.475	11		150.50
			11	150.50
			11	150.50
16/12/2025	14:49:45.494	15		150.52
			15	150.52
			15	150.52
16/12/2025	14:49:18.085	14		150.52
			14	150.52
			14	150.52
16/12/2025	14:49:05.523	20		150.52
			20	150.52
			20	150.52
16/12/2025	14:48:55.674	30		150.50
			30	150.50
			30	150.50
16/12/2025	14:48:51.138	1		150.50
			1	150.50
			1	150.50
16/12/2025	14:48:26.688	2		150.60
			2	150.60
			2	150.60
16/12/2025	14:48:08.237	778		150.52
			770	150.52
			778	150.52
			8	150.52
16/12/2025	14:47:57.061	500		150.60
			500	150.60
			500	150.60
16/12/2025	14:44:52.640	25		150.28
			25	150.28
			25	150.28
16/12/2025	14:44:21.813	6		150.60
			6	150.60
			6	150.60
16/12/2025	14:43:03.309	2		150.52
			2	150.52
			2	150.52
16/12/2025	14:41:44.509	32		150.44
			32	150.44
			32	150.44
16/12/2025	14:41:30.203	3		150.44
			3	150.44
			3	150.44
16/12/2025	14:41:17.190	885		150.52
			885	150.52
			885	150.52
16/12/2025	14:40:17.207	40		150.26
			40	150.26
			40	150.26
16/12/2025	14:40:04.653	1		150.32
			1	150.32
			1	150.32
16/12/2025	14:39:59.574	1		150.32
			1	150.32
			1	150.32
16/12/2025	14:39:40.497	1		150.20
			1	150.20
			1	150.20
16/12/2025	14:39:33.483	500		150.16
			500	150.16
			500	150.16
16/12/2025	14:39:30.244	886		150.16
			886	150.16
			819	150.16
			67	150.16
16/12/2025	14:39:22.095	64		150.20
			64	150.20
			64	150.20
16/12/2025	14:37:19.786	30		150.44
			30	150.44
			30	150.44
16/12/2025	14:37:11.327	3		150.52
			3	150.52
			3	150.52
16/12/2025	14:37:04.122	23		150.48
			23	150.48
			23	150.48
16/12/2025	14:36:38.993	10		150.50
			10	150.50
			10	150.50
16/12/2025	14:36:09.128	10		150.56
			10	150.56
			10	150.56
16/12/2025	14:36:06.408	70		150.50
			70	150.50
			70	150.50
16/12/2025	14:36:00.254	3		150.48
			3	150.48
			3	150.48
16/12/2025	14:35:41.185	150		150.60
			150	150.60
			150	150.60
16/12/2025	14:35:30.355	1		150.62
			1	150.62
			1	150.62
16/12/2025	14:35:13.527	7		150.60
			7	150.60
			7	150.60
16/12/2025	14:35:10.616	1		150.66
			1	150.66
			1	150.66
16/12/2025	14:34:50.282	3		150.66
			3	150.66
			3	150.66
16/12/2025	14:33:02.779	1		150.54
			1	150.54
			1	150.54
16/12/2025	14:32:32.930	120		150.66
			120	150.66
			120	150.66
16/12/2025	14:32:26.198	10		150.74
			10	150.74
			10	150.74
16/12/2025	14:32:19.653	110		150.68
			110	150.68
			110	150.68
16/12/2025	14:32:15.174	300		150.76
			300	150.76
			300	150.76
16/12/2025	14:32:03.780	20		150.74
			20	150.74
			20	150.74
16/12/2025	14:31:45.637	10		150.70
			10	150.70
			10	150.70
16/12/2025	14:31:27.994	50		150.68
			50	150.68
			50	150.68
16/12/2025	14:31:26.247	30		150.70
			30	150.70
			30	150.70
16/12/2025	14:31:18.421	70		150.66
			70	150.66
			70	150.66
16/12/2025	14:30:41.664	62		150.46
			62	150.46
			62	150.46
16/12/2025	14:29:54.838	1		150.56
			1	150.56
			1	150.56
16/12/2025	14:29:35.479	10		150.46
			10	150.46
			10	150.46
16/12/2025	14:29:32.152	13		150.46
			13	150.46
			13	150.46
16/12/2025	14:28:47.400	70		150.26
			70	150.26
			70	150.26
16/12/2025	14:27:47.377	9		150.42
			9	150.42
			9	150.42
16/12/2025	14:27:43.097	1		150.52
			1	150.52
			1	150.52
16/12/2025	14:26:20.555	2		150.50
			2	150.50
			2	150.50
16/12/2025	14:25:31.745	413		150.50
			413	150.50
			413	150.50
16/12/2025	14:25:24.067	224		150.46
			224	150.46
			224	150.46
16/12/2025	14:25:03.655	500		150.48
			500	150.48
			500	150.48
16/12/2025	14:24:51.225	5		150.46
			5	150.46
			5	150.46
16/12/2025	14:24:28.512	14		150.40
			14	150.40
			14	150.40
16/12/2025	14:24:16.010	10		150.42
			10	150.42
			10	150.42
16/12/2025	14:24:10.516	300		150.38
			300	150.38
			300	150.38
16/12/2025	14:22:36.389	20		150.26
			20	150.26
			20	150.26
16/12/2025	14:22:33.040	17		150.26
			17	150.26
			17	150.26
16/12/2025	14:22:04.768	1		150.30
			1	150.30
			1	150.30
16/12/2025	14:20:52.096	5		150.14
			5	150.14
			5	150.14
16/12/2025	14:20:43.097	87		150.08
			87	150.08
			87	150.08
16/12/2025	14:20:39.563	33		150.14
			33	150.14
			33	150.14
16/12/2025	14:17:58.444	20		150.00
			20	150.00
			20	150.00
16/12/2025	14:16:52.609	39		149.96
			39	149.96
			39	149.96
16/12/2025	14:16:26.549	100		150.04
			100	150.04
			100	150.04
16/12/2025	14:16:21.356	5		150.00
			5	150.00
			5	150.00
16/12/2025	14:15:28.069	3		150.00
			3	150.00
			3	150.00
16/12/2025	14:14:12.774	2		150.10
			2	150.10
			2	150.10
16/12/2025	14:13:47.556	40		150.04
			40	150.04
			40	150.04
16/12/2025	14:12:15.017	3		150.10
			3	150.10
			3	150.10
16/12/2025	14:11:47.798	2		150.12
			2	150.12
			2	150.12
16/12/2025	14:11:16.609	14		150.08
			14	150.08
			14	150.08
16/12/2025	14:11:04.507	33		150.16
			33	150.16
			33	150.16
16/12/2025	14:11:02.169	1		150.08
			1	150.08
			1	150.08
16/12/2025	14:10:46.946	50		150.14
			50	150.14
			50	150.14
16/12/2025	14:10:35.857	9		150.14
			9	150.14
			9	150.14
16/12/2025	14:09:54.717	2		150.08
			2	150.08
			2	150.08
16/12/2025	14:09:24.614	30		150.20
			30	150.20
			30	150.20
16/12/2025	14:09:16.315	40		150.10
			40	150.10
			40	150.10
16/12/2025	14:08:36.112	15		150.16
			15	150.16
			15	150.16
16/12/2025	14:08:18.619	370		150.12
			370	150.12
			370	150.12
16/12/2025	14:06:39.501	60		149.98
			60	149.98
			60	149.98
16/12/2025	14:06:28.996	5		150.00
			5	150.00
			5	150.00
16/12/2025	14:06:22.987	500		150.00
			500	150.00
			500	150.00
16/12/2025	14:05:33.847	64		150.18
			64	150.18
			64	150.18
16/12/2025	14:04:32.802	886		150.16
			886	150.16
			886	150.16
16/12/2025	14:04:23.511	6		150.06
			5	150.06
			6	150.06
			1	150.06
16/12/2025	14:04:16.412	75		150.14
			75	150.14
			75	150.14
16/12/2025	14:04:07.843	300		150.06
			300	150.06
			300	150.06
16/12/2025	14:03:25.147	20		150.08
			20	150.08
			20	150.08
16/12/2025	14:03:05.516	100		150.06
			100	150.06
			100	150.06
16/12/2025	14:02:24.649	50		150.14
			50	150.14
			50	150.14
16/12/2025	14:02:15.640	1		150.12
			1	150.12
			1	150.12
16/12/2025	14:01:44.915	60		150.08
			60	150.08
			60	150.08

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: 1 500.00
Ask: 1 501.00
Volume: 63 406
-2.18%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 15:59:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice