Tradegate Exchange

Nvidia Corp.

1677

1474

153.00

Date	Time	Volume	Order Volume	Price
19/12/2025	15:51:43.625	20		153.00
			20	153.00
			20	153.00
19/12/2025	15:51:38.449	34		153.00
			34	153.00
			34	153.00
19/12/2025	15:51:35.878	1		152.98
			1	152.98
			1	152.98
19/12/2025	15:51:32.799	5		152.96
			5	152.96
			5	152.96
19/12/2025	15:51:20.795	26		152.94
			26	152.94
			26	152.94
19/12/2025	15:51:09.409	100		152.90
			100	152.90
			100	152.90
19/12/2025	15:51:04.609	100		153.00
			100	153.00
			100	153.00
19/12/2025	15:50:58.247	7		152.92
			7	152.92
			7	152.92
19/12/2025	15:50:56.633	290		152.94
			290	152.94
			290	152.94
19/12/2025	15:50:47.663	15		152.88
			15	152.88
			15	152.88
19/12/2025	15:50:46.530	50		152.96
			50	152.96
			50	152.96
19/12/2025	15:50:45.966	30		152.96
			30	152.96
			30	152.96
19/12/2025	15:50:33.561	50		153.00
			50	153.00
			50	153.00
19/12/2025	15:50:26.771	20		153.04
			20	153.04
			20	153.04
19/12/2025	15:50:15.873	28		153.04
			28	153.04
			28	153.04
19/12/2025	15:49:42.279	93		152.98
			93	152.98
			93	152.98
19/12/2025	15:49:42.099	49		153.00
			49	153.00
			49	153.00
19/12/2025	15:49:11.661	100		153.24
			100	153.24
			100	153.24
19/12/2025	15:49:00.378	2		153.20
			2	153.20
			2	153.20
19/12/2025	15:48:53.534	4		153.06
			4	153.06
			4	153.06
19/12/2025	15:48:48.996	70		153.04
			70	153.04
			70	153.04
19/12/2025	15:48:25.639	129		153.32
			129	153.32
			129	153.32
19/12/2025	15:48:23.432	119		153.28
			119	153.28
			119	153.28
19/12/2025	15:48:16.064	420		153.24
			50	153.24
			370	153.24
			420	153.24
19/12/2025	15:48:14.455	110		153.28
			110	153.28
			110	153.28
19/12/2025	15:48:12.526	6		153.38
			6	153.38
			6	153.38
19/12/2025	15:48:11.668	466		153.38
			466	153.38
			466	153.38
19/12/2025	15:47:56.085	10		153.42
			10	153.42
			10	153.42
19/12/2025	15:47:55.926	1		153.40
			1	153.40
			1	153.40
19/12/2025	15:47:54.442	26		153.48
			26	153.48
			26	153.48
19/12/2025	15:47:48.547	5		153.52
			5	153.52
			5	153.52
19/12/2025	15:47:36.961	4		153.60
			4	153.60
			4	153.60
19/12/2025	15:47:26.320	50		153.56
			50	153.56
			50	153.56
19/12/2025	15:47:24.338	80		153.50
			80	153.50
			80	153.50
19/12/2025	15:47:13.999	815		153.50
			15	153.50
			800	153.50
			815	153.50
19/12/2025	15:47:09.178	24		153.38
			24	153.38
			24	153.38
19/12/2025	15:47:04.228	20		153.28
			20	153.28
			20	153.28
19/12/2025	15:46:47.909	2		153.20
			2	153.20
			2	153.20
19/12/2025	15:46:42.765	26		153.20
			26	153.20
			26	153.20
19/12/2025	15:46:38.377	5		153.30
			5	153.30
			5	153.30
19/12/2025	15:46:31.571	3		153.32
			3	153.32
			3	153.32
19/12/2025	15:46:30.457	15		153.30
			15	153.30
			15	153.30
19/12/2025	15:46:24.064	6		153.14
			6	153.14
			6	153.14
19/12/2025	15:46:20.856	50		153.16
			50	153.16
			50	153.16
19/12/2025	15:46:19.370	5		153.16
			5	153.16
			5	153.16
19/12/2025	15:46:07.574	1		153.26
			1	153.26
			1	153.26
19/12/2025	15:45:49.252	330		153.16
			330	153.16
			330	153.16
19/12/2025	15:45:40.189	68		153.08
			68	153.08
			68	153.08
19/12/2025	15:45:26.747	7		153.00
			7	153.00
			7	153.00
19/12/2025	15:45:25.240	130		153.08
			130	153.08
			130	153.08
19/12/2025	15:45:12.602	33		153.20
			33	153.20
			33	153.20
19/12/2025	15:45:12.328	1		153.20
			1	153.20
			1	153.20
19/12/2025	15:44:58.842	1		153.10
			1	153.10
			1	153.10
19/12/2025	15:44:55.926	1		153.04
			1	153.04
			1	153.04
19/12/2025	15:44:54.772	7		153.06
			7	153.06
			7	153.06
19/12/2025	15:44:54.072	4		153.06
			4	153.06
			4	153.06
19/12/2025	15:44:49.837	33		153.00
			33	153.00
			33	153.00
19/12/2025	15:44:35.253	66		153.12
			66	153.12
			66	153.12
19/12/2025	15:44:30.795	70		153.12
			70	153.12
			70	153.12
19/12/2025	15:44:17.285	6		152.78
			6	152.78
			6	152.78
19/12/2025	15:44:13.665	2		152.80
			2	152.80
			2	152.80
19/12/2025	15:44:08.132	131		152.98
			131	152.98
			131	152.98
19/12/2025	15:44:06.820	25		153.04
			25	153.04
			25	153.04
19/12/2025	15:44:06.126	818		153.00
			25	153.00
			68	153.00
			8	153.00
			2	153.00
			250	153.00
			81	153.00
			23	153.00
			65	153.00
			1	153.00
			6	153.00
			818	153.00
			65	153.00
			150	153.00
			3	153.00
			6	153.00
			65	153.00
19/12/2025	15:43:33.713	1		152.68
			1	152.68
			1	152.68
19/12/2025	15:43:30.663	4		152.68
			4	152.68
			4	152.68
19/12/2025	15:43:06.358	71		152.50
			71	152.50
			5	152.50
			66	152.50
19/12/2025	15:42:58.247	3		152.42
			3	152.42
			3	152.42
19/12/2025	15:42:50.259	9		152.46
			9	152.46
			9	152.46
19/12/2025	15:42:48.219	40		152.48
			40	152.48
			40	152.48
19/12/2025	15:42:44.404	66		152.48
			66	152.48
			66	152.48
19/12/2025	15:42:43.800	3		152.42
			3	152.42
			3	152.42
19/12/2025	15:42:42.071	5		152.42
			5	152.42
			5	152.42
19/12/2025	15:42:41.387	1		152.40
			1	152.40
			1	152.40
19/12/2025	15:42:40.511	51		152.38
			51	152.38
			51	152.38
19/12/2025	15:42:34.948	23		152.30
			23	152.30
			23	152.30
19/12/2025	15:42:07.331	83		152.20
			50	152.20
			33	152.20
			83	152.20
19/12/2025	15:42:07.152	20		152.18
			20	152.18
			20	152.18
19/12/2025	15:42:06.552	350		152.16
			350	152.16
			200	152.16
			150	152.16
19/12/2025	15:41:57.608	4		152.04
			4	152.04
			4	152.04
19/12/2025	15:41:46.235	133		151.88
			133	151.88
			133	151.88
19/12/2025	15:41:42.812	1		152.12
			1	152.12
			1	152.12
19/12/2025	15:41:38.341	20		152.12
			20	152.12
			20	152.12
19/12/2025	15:41:33.479	100		152.06
			100	152.06
			100	152.06
19/12/2025	15:41:27.925	1		151.94
			1	151.94
			1	151.94
19/12/2025	15:41:27.117	1		151.92
			1	151.92
			1	151.92
19/12/2025	15:41:20.875	1		151.82
			1	151.82
			1	151.82
19/12/2025	15:41:18.985	25		151.90
			25	151.90
			25	151.90
19/12/2025	15:41:10.172	25		152.00
			25	152.00
			25	152.00
19/12/2025	15:41:09.365	14		152.00
			14	152.00
			14	152.00
19/12/2025	15:41:03.120	40		151.96
			40	151.96
			40	151.96
19/12/2025	15:40:53.103	1		151.90
			1	151.90
			1	151.90
19/12/2025	15:40:46.139	660		151.92
			660	151.92
			660	151.92
19/12/2025	15:40:45.056	5		152.02
			5	152.02
			5	152.02
19/12/2025	15:40:39.577	30		151.96
			30	151.96
			30	151.96
19/12/2025	15:40:37.313	2 045		152.00
			2 045	152.00
			1 934	152.00
			40	152.00
			71	152.00
19/12/2025	15:40:29.866	1 300		152.00
			1 300	152.00
			1 300	152.00
19/12/2025	15:40:19.315	1 300		152.00
			1 300	152.00
			1 300	152.00
19/12/2025	15:40:06.393	4		152.04
			4	152.04
			4	152.04
19/12/2025	15:40:04.803	64		152.00
			64	152.00
			64	152.00
19/12/2025	15:40:01.539	250		151.96
			250	151.96
			250	151.96
19/12/2025	15:39:59.655	150		151.98
			150	151.98
			150	151.98
19/12/2025	15:39:38.621	10		151.94
			10	151.94
			10	151.94
19/12/2025	15:39:26.086	2		151.90
			2	151.90
			2	151.90
19/12/2025	15:39:20.029	32		151.90
			32	151.90
			32	151.90
19/12/2025	15:39:05.252	50		151.86
			50	151.86
			50	151.86
19/12/2025	15:38:53.824	300		151.60
			300	151.60
			300	151.60
19/12/2025	15:38:41.725	65		151.50
			65	151.50
			65	151.50
19/12/2025	15:38:36.863	4		151.46
			4	151.46
			4	151.46
19/12/2025	15:38:24.358	67		151.46
			67	151.46
			67	151.46
19/12/2025	15:38:20.818	100		151.40
			100	151.40
			100	151.40
19/12/2025	15:38:15.900	400		151.40
			400	151.40
			400	151.40
19/12/2025	15:38:05.623	199		151.42
			199	151.42
			199	151.42
19/12/2025	15:37:58.135	54		151.40
			4	151.40
			50	151.40
			54	151.40
19/12/2025	15:37:39.071	330		151.54
			330	151.54
			330	151.54
19/12/2025	15:37:36.327	3		151.60
			3	151.60
			3	151.60
19/12/2025	15:37:28.730	5		151.58
			5	151.58
			5	151.58
19/12/2025	15:37:20.667	5		151.44
			5	151.44
			5	151.44
19/12/2025	15:37:19.410	50		151.36
			50	151.36
			50	151.36
19/12/2025	15:37:18.588	435		151.46
			435	151.46
			435	151.46
19/12/2025	15:37:17.029	90		151.34
			90	151.34
			90	151.34
19/12/2025	15:37:07.845	25		151.38
			25	151.38
			25	151.38
19/12/2025	15:37:05.670	300		151.50
			300	151.50
			300	151.50
19/12/2025	15:36:57.316	3		151.46
			3	151.46
			3	151.46
19/12/2025	15:36:50.268	1		151.52
			1	151.52
			1	151.52
19/12/2025	15:36:46.056	40		151.46
			40	151.46
			40	151.46
19/12/2025	15:36:44.338	20		151.50
			20	151.50
			20	151.50
19/12/2025	15:36:43.926	2		151.46
			2	151.46
			2	151.46
19/12/2025	15:36:41.427	281		151.52
			281	151.52
			281	151.52
19/12/2025	15:36:30.634	2		151.60
			2	151.60
			2	151.60
19/12/2025	15:36:14.541	7		151.74
			7	151.74
			7	151.74
19/12/2025	15:36:08.079	61		151.72
			61	151.72
			61	151.72
19/12/2025	15:35:50.503	88		151.72
			88	151.72
			88	151.72
19/12/2025	15:35:49.208	15		151.80
			15	151.80
			15	151.80
19/12/2025	15:35:48.897	100		151.74
			100	151.74
			100	151.74
19/12/2025	15:35:42.464	1		151.80
			1	151.80
			1	151.80
19/12/2025	15:35:02.209	60		152.02
			60	152.02
			60	152.02
19/12/2025	15:35:01.401	284		152.00
			207	152.00
			284	152.00
			10	152.00
			20	152.00
			17	152.00
			30	152.00
19/12/2025	15:34:53.051	2		151.80
			2	151.80
			2	151.80
19/12/2025	15:34:49.868	100		151.68
			100	151.68
			100	151.68
19/12/2025	15:34:41.092	30		151.88
			30	151.88
			30	151.88
19/12/2025	15:34:30.061	9		152.00
			5	152.00
			4	152.00
			9	152.00
19/12/2025	15:34:22.667	1 300		152.00
			10	152.00
			136	152.00
			8	152.00
			15	152.00
			54	152.00
			116	152.00
			15	152.00
			30	152.00
			200	152.00
			10	152.00
			31	152.00
			100	152.00
			446	152.00
			20	152.00
			1 300	152.00
			24	152.00
			25	152.00
			30	152.00
			25	152.00
			5	152.00
19/12/2025	15:34:17.382	25		151.90
			25	151.90
			25	151.90
19/12/2025	15:34:12.038	11		151.90
			11	151.90
			11	151.90
19/12/2025	15:34:07.514	3		151.94
			3	151.94
			3	151.94
19/12/2025	15:33:58.334	100		151.96
			100	151.96
			100	151.96
19/12/2025	15:33:37.296	33		151.78
			33	151.78
			33	151.78
19/12/2025	15:33:20.449	132		151.90
			132	151.90
			132	151.90
19/12/2025	15:33:16.469	220		151.80
			220	151.80
			220	151.80
19/12/2025	15:33:09.149	500		151.60
			500	151.60
			500	151.60
19/12/2025	15:32:37.277	6		151.60
			6	151.60
			6	151.60
19/12/2025	15:32:37.161	155		151.52
			155	151.52
			100	151.52
			55	151.52
19/12/2025	15:32:23.906	1 300		151.50
			1 300	151.50
			1 300	151.50
19/12/2025	15:32:19.052	8		151.40
			8	151.40
			8	151.40
19/12/2025	15:32:12.582	33		151.30
			33	151.30
			33	151.30
19/12/2025	15:31:57.789	25		151.06
			25	151.06
			25	151.06
19/12/2025	15:31:43.062	199		151.08
			199	151.08
			199	151.08
19/12/2025	15:31:42.089	150		151.10
			150	151.10
			150	151.10
19/12/2025	15:31:10.341	840		151.00
			840	151.00
			800	151.00
			40	151.00
19/12/2025	15:30:05.149	100		150.72
			100	150.72
			100	150.72
19/12/2025	15:30:00.352	5		150.58
			5	150.58
			5	150.58
19/12/2025	15:29:21.233	50		150.44
			50	150.44
			50	150.44
19/12/2025	15:28:57.170	6		150.60
			6	150.60
			6	150.60
19/12/2025	15:28:29.471	7		150.70
			7	150.70
			7	150.70
19/12/2025	15:28:28.465	133		150.62
			133	150.62
			133	150.62
19/12/2025	15:28:23.589	10		150.60
			10	150.60
			10	150.60
19/12/2025	15:28:22.083	31		150.60
			31	150.60
			31	150.60
19/12/2025	15:27:55.241	100		149.94
			100	149.94
			100	149.94
19/12/2025	15:27:53.319	100		150.04
			100	150.04
			100	150.04
19/12/2025	15:27:51.753	13		150.06
			13	150.06
			13	150.06
19/12/2025	15:27:48.464	100		150.02
			100	150.02
			100	150.02
19/12/2025	15:27:27.098	35		149.70
			35	149.70
			35	149.70
19/12/2025	15:27:24.153	25		149.80
			25	149.80
			25	149.80
19/12/2025	15:27:22.433	1		149.72
			1	149.72
			1	149.72
19/12/2025	15:26:10.917	100		149.88
			100	149.88
			100	149.88
19/12/2025	15:26:05.908	2		149.88
			2	149.88
			2	149.88
19/12/2025	15:26:01.019	1		149.88
			1	149.88
			1	149.88
19/12/2025	15:25:56.789	3		149.82
			3	149.82
			3	149.82
19/12/2025	15:25:51.912	20		149.92
			20	149.92
			20	149.92
19/12/2025	15:25:40.041	30		149.84
			30	149.84
			30	149.84
19/12/2025	15:25:35.062	1		149.92
			1	149.92
			1	149.92
19/12/2025	15:25:30.942	25		149.86
			25	149.86
			25	149.86
19/12/2025	15:25:28.602	37		149.84
			37	149.84
			37	149.84
19/12/2025	15:25:24.092	67		149.76
			67	149.76
			67	149.76
19/12/2025	15:25:20.846	15		149.88
			15	149.88
			15	149.88
19/12/2025	15:25:12.768	20		149.90
			20	149.90
			20	149.90
19/12/2025	15:25:07.220	40		149.94
			40	149.94
			40	149.94
19/12/2025	15:25:06.523	199		149.96
			199	149.96
			199	149.96
19/12/2025	15:25:06.443	28		150.00
			28	150.00
			28	150.00
19/12/2025	15:25:03.915	25		150.10
			25	150.10
			25	150.10
19/12/2025	15:24:52.119	16		150.16
			16	150.16
			16	150.16
19/12/2025	15:24:02.836	1		150.20
			1	150.20
			1	150.20
19/12/2025	15:23:59.301	12		150.18
			12	150.18
			12	150.18
19/12/2025	15:22:10.923	4		150.20
			4	150.20
			4	150.20
19/12/2025	15:21:39.435	50		150.18
			50	150.18
			50	150.18
19/12/2025	15:21:00.316	1		150.14
			1	150.14
			1	150.14
19/12/2025	15:20:46.381	20		150.10
			20	150.10
			20	150.10
19/12/2025	15:20:46.310	1		150.14
			1	150.14
			1	150.14
19/12/2025	15:20:31.622	100		150.18
			100	150.18
			100	150.18
19/12/2025	15:20:21.959	3		150.16
			3	150.16
			3	150.16
19/12/2025	15:20:18.216	199		150.16
			199	150.16
			199	150.16
19/12/2025	15:20:09.097	5		150.18
			5	150.18
			5	150.18
19/12/2025	15:18:29.496	1		150.22
			1	150.22
			1	150.22
19/12/2025	15:17:57.822	3		150.22
			3	150.22
			3	150.22
19/12/2025	15:17:49.672	3		150.24
			3	150.24
			3	150.24
19/12/2025	15:17:07.188	13		150.20
			13	150.20
			13	150.20
19/12/2025	15:16:56.505	2		150.18
			2	150.18
			2	150.18
19/12/2025	15:16:06.138	2		150.18
			2	150.18
			2	150.18
19/12/2025	15:15:12.363	51		150.08
			51	150.08
			51	150.08
19/12/2025	15:14:32.568	20		150.04
			20	150.04
			20	150.04
19/12/2025	15:14:14.185	1		150.08
			1	150.08
			1	150.08
19/12/2025	15:14:07.534	1		150.08
			1	150.08
			1	150.08
19/12/2025	15:12:38.073	135		150.08
			135	150.08
			135	150.08
19/12/2025	15:11:07.815	2		150.14
			2	150.14
			2	150.14
19/12/2025	15:11:01.840	2		150.16
			2	150.16
			2	150.16
19/12/2025	15:10:19.486	1		150.16
			1	150.16
			1	150.16
19/12/2025	15:09:23.603	45		150.18
			45	150.18
			45	150.18
19/12/2025	15:09:14.316	23		150.14
			23	150.14
			23	150.14
19/12/2025	15:08:10.821	50		150.14
			50	150.14
			50	150.14
19/12/2025	15:08:06.364	1		150.08
			1	150.08
			1	150.08
19/12/2025	15:07:55.177	37		150.06
			37	150.06
			37	150.06
19/12/2025	15:07:06.338	1		150.00
			1	150.00
			1	150.00
19/12/2025	15:06:47.231	21		149.96
			21	149.96
			21	149.96
19/12/2025	15:06:46.548	60		149.96
			60	149.96
			60	149.96
19/12/2025	15:06:37.961	5		150.00
			5	150.00
			5	150.00
19/12/2025	15:06:20.735	10		150.02
			10	150.02
			10	150.02
19/12/2025	15:06:14.220	5		149.98
			5	149.98
			5	149.98
19/12/2025	15:06:07.892	67		150.02
			67	150.02
			67	150.02
19/12/2025	15:05:44.639	1		149.98
			1	149.98
			1	149.98
19/12/2025	15:05:43.696	1		149.98
			1	149.98
			1	149.98
19/12/2025	15:05:24.522	5		150.04
			5	150.04
			5	150.04
19/12/2025	15:05:11.570	100		150.04
			100	150.04
			100	150.04
19/12/2025	15:04:59.128	3		150.00
			3	150.00
			3	150.00
19/12/2025	15:04:47.344	1		150.00
			1	150.00
			1	150.00
19/12/2025	15:04:26.018	1		149.96
			1	149.96
			1	149.96
19/12/2025	15:04:13.603	25		149.92
			25	149.92
			25	149.92
19/12/2025	15:04:08.654	193		149.92
			193	149.92
			193	149.92
19/12/2025	15:03:52.518	170		149.92
			170	149.92
			170	149.92
19/12/2025	15:03:45.103	1		149.96
			1	149.96
			1	149.96
19/12/2025	15:03:12.748	6		149.94
			6	149.94
			6	149.94
19/12/2025	15:03:12.613	10		149.94
			10	149.94
			10	149.94
19/12/2025	15:03:06.532	10		149.98
			10	149.98
			10	149.98
19/12/2025	15:02:58.155	4		149.98
			4	149.98
			4	149.98
19/12/2025	15:02:22.622	1		150.06
			1	150.06
			1	150.06
19/12/2025	15:02:08.663	20		150.08
			20	150.08
			20	150.08
19/12/2025	15:01:57.467	50		150.04
			50	150.04
			50	150.04
19/12/2025	15:01:33.309	1		150.12
			1	150.12
			1	150.12
19/12/2025	15:01:27.777	3		150.06
			3	150.06
			3	150.06
19/12/2025	15:01:06.034	1		150.12
			1	150.12
			1	150.12
19/12/2025	15:00:30.568	4		150.00
			4	150.00
			4	150.00
19/12/2025	15:00:30.258	6		150.00
			6	150.00
			6	150.00
19/12/2025	15:00:13.547	85		150.12
			85	150.12
			85	150.12
19/12/2025	15:00:11.517	1		150.12
			1	150.12
			1	150.12
19/12/2025	14:59:58.513	35		150.12
			35	150.12
			35	150.12
19/12/2025	14:59:13.729	27		150.08
			27	150.08
			27	150.08
19/12/2025	14:58:29.992	5		150.10
			5	150.10
			5	150.10
19/12/2025	14:58:06.161	1		150.12
			1	150.12
			1	150.12
19/12/2025	14:56:40.518	1		150.14
			1	150.14
			1	150.14
19/12/2025	14:56:00.155	1		150.10
			1	150.10
			1	150.10
19/12/2025	14:55:36.115	25		150.10
			25	150.10
			25	150.10
19/12/2025	14:55:22.715	5		150.08
			5	150.08
			5	150.08
19/12/2025	14:55:17.037	23		150.08
			23	150.08
			23	150.08
19/12/2025	14:55:14.355	4		150.12
			4	150.12
			4	150.12
19/12/2025	14:55:09.584	5		150.08
			5	150.08
			5	150.08
19/12/2025	14:54:22.609	37		150.10
			37	150.10
			37	150.10
19/12/2025	14:54:20.398	5		150.10
			5	150.10
			5	150.10
19/12/2025	14:54:07.318	33		150.12
			33	150.12
			33	150.12
19/12/2025	14:53:36.235	500		150.16
			500	150.16
			500	150.16
19/12/2025	14:53:28.724	500		150.16
			500	150.16
			500	150.16
19/12/2025	14:53:27.768	1		150.16
			1	150.16
			1	150.16
19/12/2025	14:53:20.310	15		150.14
			15	150.14
			15	150.14
19/12/2025	14:52:57.263	5		150.12
			5	150.12
			5	150.12
19/12/2025	14:52:47.046	6		150.12
			6	150.12
			6	150.12
19/12/2025	14:52:45.003	15		150.12
			15	150.12
			15	150.12
19/12/2025	14:51:57.336	6		150.12
			6	150.12
			6	150.12
19/12/2025	14:51:48.925	8		150.12
			8	150.12
			8	150.12
19/12/2025	14:50:36.337	78		150.08
			78	150.08
			78	150.08
19/12/2025	14:50:25.427	1		150.06
			1	150.06
			1	150.06
19/12/2025	14:50:15.364	7		150.12
			7	150.12
			7	150.12
19/12/2025	14:50:04.135	90		150.06
			90	150.06
			90	150.06
19/12/2025	14:50:03.240	10		150.12
			10	150.12
			10	150.12
19/12/2025	14:49:30.746	10		150.18
			10	150.18
			10	150.18
19/12/2025	14:49:22.898	8		150.12
			8	150.12
			8	150.12
19/12/2025	14:47:45.635	5		150.08
			5	150.08
			5	150.08
19/12/2025	14:45:55.359	15		150.00
			15	150.00
			15	150.00
19/12/2025	14:45:38.522	8		150.04
			8	150.04
			8	150.04
19/12/2025	14:45:24.694	102		150.00
			2	150.00
			102	150.00
			100	150.00
19/12/2025	14:44:27.652	50		150.02
			50	150.02
			50	150.02
19/12/2025	14:43:39.400	13		150.04
			13	150.04
			13	150.04
19/12/2025	14:43:14.830	10		150.10
			10	150.10
			10	150.10
19/12/2025	14:41:58.559	134		150.08
			134	150.08
			134	150.08
19/12/2025	14:41:36.129	2		150.06
			2	150.06
			2	150.06
19/12/2025	14:40:54.337	20		150.30
			20	150.30
			20	150.30
19/12/2025	14:40:40.874	7		150.32
			7	150.32
			7	150.32
19/12/2025	14:40:29.007	2		150.32
			2	150.32
			2	150.32
19/12/2025	14:40:10.899	13		150.24
			13	150.24
			13	150.24
19/12/2025	14:39:56.311	7		150.30
			7	150.30
			7	150.30
19/12/2025	14:39:49.256	114		150.22
			114	150.22
			114	150.22
19/12/2025	14:39:37.096	200		150.28
			200	150.28
			200	150.28
19/12/2025	14:39:31.939	2		150.24
			2	150.24
			2	150.24
19/12/2025	14:38:32.790	21		150.20
			21	150.20
			21	150.20
19/12/2025	14:38:04.788	7		150.26
			7	150.26
			7	150.26
19/12/2025	14:37:28.447	20		150.02
			20	150.02
			20	150.02
19/12/2025	14:37:24.331	21		150.02
			21	150.02
			21	150.02
19/12/2025	14:36:55.917	13		150.06
			13	150.06
			13	150.06
19/12/2025	14:36:49.334	4		150.06
			4	150.06
			4	150.06
19/12/2025	14:36:03.506	1		150.10
			1	150.10
			1	150.10
19/12/2025	14:35:38.109	10		150.14
			10	150.14
			10	150.14
19/12/2025	14:35:29.769	10		150.18
			10	150.18
			10	150.18
19/12/2025	14:33:51.322	10		150.14
			10	150.14
			10	150.14
19/12/2025	14:33:50.772	200		150.20
			200	150.20
			200	150.20
19/12/2025	14:32:07.474	1		150.18
			1	150.18
			1	150.18
19/12/2025	14:32:06.001	50		150.20
			50	150.20
			50	150.20
19/12/2025	14:31:14.697	16		150.26
			16	150.26
			16	150.26
19/12/2025	14:28:46.796	1		150.26
			1	150.26
			1	150.26
19/12/2025	14:28:36.730	2		150.26
			2	150.26
			2	150.26
19/12/2025	14:28:11.276	69		150.26
			69	150.26
			69	150.26

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

NIKE Inc.

Bid: 50.55 / Ask: 50.60
Volume: 467 428
-9.95%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 15:51:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice