Tradegate Exchange

Nvidia Corp.

3909

3223

145.92

Date	Time	Volume	Order Volume	Price
17/12/2025	21:53:13.227	500		145.92
			500	145.92
			500	145.92
17/12/2025	21:53:04.913	24		145.86
			24	145.86
			24	145.86
17/12/2025	21:52:50.628	6		145.74
			6	145.74
			6	145.74
17/12/2025	21:52:27.633	10		145.88
			10	145.88
			10	145.88
17/12/2025	21:52:13.533	51		145.68
			51	145.68
			51	145.68
17/12/2025	21:52:05.393	5		145.72
			5	145.72
			5	145.72
17/12/2025	21:52:00.917	10		145.64
			10	145.64
			10	145.64
17/12/2025	21:51:32.407	14		145.84
			14	145.84
			14	145.84
17/12/2025	21:50:43.534	50		145.98
			50	145.98
			50	145.98
17/12/2025	21:50:33.867	25		146.04
			25	146.04
			25	146.04
17/12/2025	21:50:19.047	25		145.92
			25	145.92
			25	145.92
17/12/2025	21:50:04.294	2		146.00
			2	146.00
			2	146.00
17/12/2025	21:49:59.625	21		146.16
			21	146.16
			21	146.16
17/12/2025	21:49:44.056	5		146.08
			5	146.08
			5	146.08
17/12/2025	21:48:08.859	16		146.08
			16	146.08
			16	146.08
17/12/2025	21:48:03.789	20		146.08
			20	146.08
			20	146.08
17/12/2025	21:48:02.557	70		146.06
			70	146.06
			70	146.06
17/12/2025	21:47:49.525	30		146.08
			30	146.08
			30	146.08
17/12/2025	21:47:22.074	15		146.04
			15	146.04
			15	146.04
17/12/2025	21:47:09.704	9		146.06
			9	146.06
			9	146.06
17/12/2025	21:46:39.333	5		146.12
			5	146.12
			5	146.12
17/12/2025	21:46:33.124	5		146.08
			5	146.08
			5	146.08
17/12/2025	21:46:09.286	3		146.12
			3	146.12
			3	146.12
17/12/2025	21:45:27.910	5		146.10
			5	146.10
			5	146.10
17/12/2025	21:45:24.448	20		146.16
			20	146.16
			20	146.16
17/12/2025	21:45:00.156	1		146.20
			1	146.20
			1	146.20
17/12/2025	21:44:44.391	7		146.32
			7	146.32
			7	146.32
17/12/2025	21:43:28.130	20		146.20
			20	146.20
			20	146.20
17/12/2025	21:43:00.838	20		146.16
			20	146.16
			20	146.16
17/12/2025	21:42:56.020	14		146.26
			14	146.26
			14	146.26
17/12/2025	21:42:55.349	4		146.22
			4	146.22
			4	146.22
17/12/2025	21:42:45.576	10		146.28
			10	146.28
			10	146.28
17/12/2025	21:42:44.490	35		146.18
			35	146.18
			35	146.18
17/12/2025	21:42:32.813	20		146.10
			20	146.10
			20	146.10
17/12/2025	21:41:09.374	5		146.04
			5	146.04
			5	146.04
17/12/2025	21:40:34.185	69		145.94
			69	145.94
			69	145.94
17/12/2025	21:40:02.063	500		145.90
			500	145.90
			500	145.90
17/12/2025	21:38:42.595	200		145.88
			200	145.88
			200	145.88
17/12/2025	21:38:41.892	20		145.90
			20	145.90
			20	145.90
17/12/2025	21:36:52.273	130		145.96
			130	145.96
			130	145.96
17/12/2025	21:36:30.032	10		145.98
			10	145.98
			10	145.98
17/12/2025	21:36:24.185	9		145.92
			9	145.92
			9	145.92
17/12/2025	21:36:23.595	30		145.92
			30	145.92
			30	145.92
17/12/2025	21:36:03.281	35		146.02
			35	146.02
			35	146.02
17/12/2025	21:35:37.356	20		146.00
			20	146.00
			20	146.00
17/12/2025	21:35:20.270	7		145.96
			7	145.96
			3	145.96
			4	145.96
17/12/2025	21:34:51.981	230		146.00
			230	146.00
			150	146.00
			80	146.00
17/12/2025	21:34:16.019	5		146.02
			5	146.02
			5	146.02
17/12/2025	21:33:23.087	12		145.98
			12	145.98
			12	145.98
17/12/2025	21:32:52.721	50		145.90
			50	145.90
			50	145.90
17/12/2025	21:31:24.821	4		145.88
			4	145.88
			4	145.88
17/12/2025	21:30:59.195	7		145.98
			7	145.98
			7	145.98
17/12/2025	21:29:54.849	51		145.82
			51	145.82
			51	145.82
17/12/2025	21:29:29.136	370		145.76
			370	145.76
			370	145.76
17/12/2025	21:29:27.397	31		145.80
			31	145.80
			31	145.80
17/12/2025	21:29:24.025	2		145.74
			2	145.74
			2	145.74
17/12/2025	21:27:40.269	35		145.68
			35	145.68
			35	145.68
17/12/2025	21:27:21.078	52		145.66
			52	145.66
			52	145.66
17/12/2025	21:26:31.182	18		145.68
			4	145.68
			18	145.68
			14	145.68
17/12/2025	21:26:00.646	2		145.82
			2	145.82
			2	145.82
17/12/2025	21:25:39.739	56		145.90
			56	145.90
			6	145.90
			50	145.90
17/12/2025	21:25:32.408	40		145.94
			40	145.94
			40	145.94
17/12/2025	21:25:13.202	1 025		146.00
			1 025	146.00
			1 025	146.00
17/12/2025	21:25:10.324	75		146.06
			75	146.06
			75	146.06
17/12/2025	21:24:57.093	10		146.08
			10	146.08
			10	146.08
17/12/2025	21:24:55.635	40		146.02
			40	146.02
			40	146.02
17/12/2025	21:23:29.573	12		146.06
			12	146.06
			12	146.06
17/12/2025	21:23:12.830	5		146.10
			5	146.10
			5	146.10
17/12/2025	21:21:27.509	7		145.90
			7	145.90
			7	145.90
17/12/2025	21:21:21.601	15		145.76
			15	145.76
			15	145.76
17/12/2025	21:20:38.834	50		145.88
			50	145.88
			50	145.88
17/12/2025	21:19:59.381	20		145.76
			20	145.76
			20	145.76
17/12/2025	21:19:54.928	20		145.84
			20	145.84
			20	145.84
17/12/2025	21:19:49.844	1		145.78
			1	145.78
			1	145.78
17/12/2025	21:19:33.938	200		145.82
			200	145.82
			200	145.82
17/12/2025	21:19:29.751	4		145.78
			4	145.78
			4	145.78
17/12/2025	21:18:50.347	3		145.92
			3	145.92
			3	145.92
17/12/2025	21:18:45.802	47		145.98
			47	145.98
			47	145.98
17/12/2025	21:18:41.292	70		145.90
			30	145.90
			70	145.90
			40	145.90
17/12/2025	21:18:27.543	100		145.90
			100	145.90
			100	145.90
17/12/2025	21:18:27.372	3		145.92
			3	145.92
			3	145.92
17/12/2025	21:17:39.372	3		146.00
			3	146.00
			3	146.00
17/12/2025	21:17:35.450	40		146.06
			40	146.06
			40	146.06
17/12/2025	21:17:33.529	5		146.06
			5	146.06
			5	146.06
17/12/2025	21:16:56.042	40		145.84
			40	145.84
			40	145.84
17/12/2025	21:16:55.115	15		145.94
			15	145.94
			15	145.94
17/12/2025	21:16:44.270	8		145.90
			8	145.90
			8	145.90
17/12/2025	21:16:06.682	29		145.82
			29	145.82
			29	145.82
17/12/2025	21:15:41.650	50		145.70
			50	145.70
			50	145.70
17/12/2025	21:15:37.794	15		145.72
			15	145.72
			15	145.72
17/12/2025	21:14:33.091	20		145.80
			20	145.80
			20	145.80
17/12/2025	21:13:54.904	15		145.62
			15	145.62
			15	145.62
17/12/2025	21:13:51.109	50		145.68
			50	145.68
			50	145.68
17/12/2025	21:13:46.217	20		145.74
			20	145.74
			20	145.74
17/12/2025	21:13:33.574	20		145.74
			20	145.74
			20	145.74
17/12/2025	21:12:43.551	30		145.66
			30	145.66
			30	145.66
17/12/2025	21:12:15.943	10		145.70
			10	145.70
			10	145.70
17/12/2025	21:11:42.483	10		145.72
			10	145.72
			10	145.72
17/12/2025	21:11:08.779	5		145.70
			5	145.70
			5	145.70
17/12/2025	21:11:02.724	20		145.68
			20	145.68
			20	145.68
17/12/2025	21:10:44.916	20		145.80
			20	145.80
			20	145.80
17/12/2025	21:10:38.396	1		145.70
			1	145.70
			1	145.70
17/12/2025	21:10:14.929	12		145.76
			12	145.76
			12	145.76
17/12/2025	21:09:51.616	70		145.76
			70	145.76
			70	145.76
17/12/2025	21:09:08.171	20		145.72
			20	145.72
			20	145.72
17/12/2025	21:08:58.753	20		145.72
			20	145.72
			20	145.72
17/12/2025	21:08:26.360	2		145.80
			2	145.80
			2	145.80
17/12/2025	21:08:14.585	21		145.84
			21	145.84
			21	145.84
17/12/2025	21:07:47.845	205		145.80
			205	145.80
			201	145.80
			4	145.80
17/12/2025	21:07:43.165	500		145.90
			500	145.90
			500	145.90
17/12/2025	21:07:26.775	3		145.92
			3	145.92
			3	145.92
17/12/2025	21:06:14.727	3		145.94
			3	145.94
			3	145.94
17/12/2025	21:05:59.950	32		145.92
			32	145.92
			32	145.92
17/12/2025	21:05:32.551	175		145.90
			175	145.90
			175	145.90
17/12/2025	21:05:26.255	4		146.00
			4	146.00
			4	146.00
17/12/2025	21:05:11.815	10		145.94
			10	145.94
			10	145.94
17/12/2025	21:04:16.153	7		145.98
			7	145.98
			7	145.98
17/12/2025	21:04:15.087	1		145.98
			1	145.98
			1	145.98
17/12/2025	21:04:08.728	80		146.06
			80	146.06
			80	146.06
17/12/2025	21:03:53.771	19		146.00
			19	146.00
			19	146.00
17/12/2025	21:02:57.572	7		146.10
			7	146.10
			7	146.10
17/12/2025	21:02:17.242	7		146.02
			7	146.02
			7	146.02
17/12/2025	21:02:04.448	12		146.06
			12	146.06
			12	146.06
17/12/2025	21:02:00.300	7		146.06
			7	146.06
			7	146.06
17/12/2025	21:01:26.090	2		146.10
			2	146.10
			2	146.10
17/12/2025	21:00:49.255	7		146.16
			7	146.16
			7	146.16
17/12/2025	21:00:17.383	60		146.04
			60	146.04
			60	146.04
17/12/2025	20:59:59.250	6		146.14
			6	146.14
			6	146.14
17/12/2025	20:59:27.997	2		146.18
			2	146.18
			2	146.18
17/12/2025	20:59:26.468	14		146.18
			14	146.18
			14	146.18
17/12/2025	20:58:55.369	25		146.20
			25	146.20
			25	146.20
17/12/2025	20:57:56.089	80		146.08
			80	146.08
			80	146.08
17/12/2025	20:57:22.082	1		146.06
			1	146.06
			1	146.06
17/12/2025	20:57:12.405	18		146.08
			18	146.08
			18	146.08
17/12/2025	20:57:02.709	50		146.14
			50	146.14
			50	146.14
17/12/2025	20:56:12.618	1		146.00
			1	146.00
			1	146.00
17/12/2025	20:56:00.867	35		146.04
			35	146.04
			25	146.04
			4	146.04
			6	146.04
17/12/2025	20:55:48.196	150		146.20
			150	146.20
			150	146.20
17/12/2025	20:55:41.650	1		146.20
			1	146.20
			1	146.20
17/12/2025	20:55:23.530	3		146.20
			3	146.20
			3	146.20
17/12/2025	20:55:13.166	2		146.24
			2	146.24
			2	146.24
17/12/2025	20:55:06.023	2		146.12
			2	146.12
			2	146.12
17/12/2025	20:54:56.385	15		146.04
			15	146.04
			15	146.04
17/12/2025	20:54:56.055	1		146.12
			1	146.12
			1	146.12
17/12/2025	20:54:43.370	1		146.04
			1	146.04
			1	146.04
17/12/2025	20:54:14.083	1		146.14
			1	146.14
			1	146.14
17/12/2025	20:53:32.593	37		146.06
			37	146.06
			37	146.06
17/12/2025	20:53:04.009	260		146.00
			200	146.00
			260	146.00
			60	146.00
17/12/2025	20:53:03.793	20		146.06
			20	146.06
			20	146.06
17/12/2025	20:52:56.983	23		145.90
			23	145.90
			23	145.90
17/12/2025	20:52:38.065	10		145.94
			10	145.94
			10	145.94
17/12/2025	20:52:16.347	80		145.82
			80	145.82
			80	145.82
17/12/2025	20:52:15.734	1		145.82
			1	145.82
			1	145.82
17/12/2025	20:51:48.144	1 000		145.76
			1 000	145.76
			1 000	145.76
17/12/2025	20:51:40.184	2		145.68
			2	145.68
			2	145.68
17/12/2025	20:51:17.360	1		145.72
			1	145.72
			1	145.72
17/12/2025	20:50:51.809	25		145.80
			25	145.80
			25	145.80
17/12/2025	20:50:51.276	100		145.78
			100	145.78
			100	145.78
17/12/2025	20:50:38.411	4		145.80
			4	145.80
			4	145.80
17/12/2025	20:50:05.590	490		145.72
			490	145.72
			490	145.72
17/12/2025	20:49:52.434	260		145.78
			260	145.78
			123	145.78
			137	145.78
17/12/2025	20:49:48.683	3		145.68
			3	145.68
			3	145.68
17/12/2025	20:49:17.788	2		145.76
			2	145.76
			2	145.76
17/12/2025	20:49:11.640	1		145.80
			1	145.80
			1	145.80
17/12/2025	20:48:26.889	2		145.88
			2	145.88
			2	145.88
17/12/2025	20:48:26.685	305		145.88
			305	145.88
			305	145.88
17/12/2025	20:48:09.761	8		145.92
			8	145.92
			8	145.92
17/12/2025	20:47:52.328	2		145.86
			2	145.86
			2	145.86
17/12/2025	20:47:50.922	4		145.86
			4	145.86
			4	145.86
17/12/2025	20:47:47.200	25		145.86
			25	145.86
			25	145.86
17/12/2025	20:47:42.129	9		145.86
			9	145.86
			9	145.86
17/12/2025	20:47:41.598	3		145.86
			3	145.86
			3	145.86
17/12/2025	20:47:35.619	1		145.84
			1	145.84
			1	145.84
17/12/2025	20:47:18.488	35		145.76
			35	145.76
			35	145.76
17/12/2025	20:47:17.208	1		145.78
			1	145.78
			1	145.78
17/12/2025	20:46:39.059	7		145.92
			7	145.92
			7	145.92
17/12/2025	20:46:32.153	19		145.92
			19	145.92
			19	145.92
17/12/2025	20:46:03.147	45		145.80
			45	145.80
			45	145.80
17/12/2025	20:46:02.217	10		145.88
			10	145.88
			10	145.88
17/12/2025	20:45:49.426	102		145.90
			102	145.90
			102	145.90
17/12/2025	20:45:36.363	1		145.88
			1	145.88
			1	145.88
17/12/2025	20:45:14.626	1		145.74
			1	145.74
			1	145.74
17/12/2025	20:45:03.828	47		145.82
			47	145.82
			47	145.82
17/12/2025	20:45:02.158	4		145.84
			4	145.84
			4	145.84
17/12/2025	20:44:27.624	3		145.72
			3	145.72
			3	145.72
17/12/2025	20:44:12.001	47		145.72
			1	145.72
			46	145.72
			47	145.72
17/12/2025	20:44:02.753	1		145.76
			1	145.76
			1	145.76
17/12/2025	20:43:35.919	14		145.76
			14	145.76
			14	145.76
17/12/2025	20:43:24.585	100		145.78
			100	145.78
			100	145.78
17/12/2025	20:42:52.831	8		145.72
			8	145.72
			8	145.72
17/12/2025	20:41:55.304	10		145.80
			10	145.80
			10	145.80
17/12/2025	20:41:48.071	30		145.76
			30	145.76
			30	145.76
17/12/2025	20:41:34.568	7		145.72
			7	145.72
			7	145.72
17/12/2025	20:41:22.803	25		145.68
			25	145.68
			25	145.68
17/12/2025	20:41:12.213	52		145.62
			52	145.62
			52	145.62
17/12/2025	20:40:23.850	5		145.72
			5	145.72
			5	145.72
17/12/2025	20:40:07.950	10		145.60
			10	145.60
			10	145.60
17/12/2025	20:40:04.436	1		145.70
			1	145.70
			1	145.70
17/12/2025	20:39:21.031	1		145.68
			1	145.68
			1	145.68
17/12/2025	20:39:03.231	2		145.72
			2	145.72
			2	145.72
17/12/2025	20:38:40.954	30		145.70
			30	145.70
			30	145.70
17/12/2025	20:38:32.507	14		145.56
			14	145.56
			14	145.56
17/12/2025	20:38:18.953	10		145.50
			10	145.50
			10	145.50
17/12/2025	20:37:21.595	1		145.54
			1	145.54
			1	145.54
17/12/2025	20:36:58.556	1		145.46
			1	145.46
			1	145.46
17/12/2025	20:36:17.501	14		145.56
			14	145.56
			14	145.56
17/12/2025	20:35:42.187	1 025		145.50
			1 025	145.50
			1 025	145.50
17/12/2025	20:35:33.172	1		145.54
			1	145.54
			1	145.54
17/12/2025	20:35:10.682	25		145.52
			25	145.52
			25	145.52
17/12/2025	20:35:01.191	35		145.48
			35	145.48
			35	145.48
17/12/2025	20:34:44.233	34		145.52
			34	145.52
			34	145.52
17/12/2025	20:34:27.855	1		145.48
			1	145.48
			1	145.48
17/12/2025	20:34:26.334	44		145.36
			7	145.36
			37	145.36
			44	145.36
17/12/2025	20:33:55.539	4		145.32
			4	145.32
			4	145.32
17/12/2025	20:33:37.341	10		145.46
			10	145.46
			10	145.46
17/12/2025	20:33:24.089	49		145.56
			49	145.56
			49	145.56
17/12/2025	20:33:19.897	1 000		145.50
			12	145.50
			1 000	145.50
			988	145.50
17/12/2025	20:33:13.684	10		145.48
			10	145.48
			10	145.48
17/12/2025	20:32:52.922	9		145.56
			9	145.56
			9	145.56
17/12/2025	20:32:33.522	6		145.52
			6	145.52
			6	145.52
17/12/2025	20:32:22.617	1		145.56
			1	145.56
			1	145.56
17/12/2025	20:32:11.800	50		145.48
			50	145.48
			20	145.48
			30	145.48
17/12/2025	20:31:52.138	12		145.56
			12	145.56
			12	145.56
17/12/2025	20:31:38.011	3		145.60
			3	145.60
			3	145.60
17/12/2025	20:31:03.475	4		145.66
			4	145.66
			4	145.66
17/12/2025	20:30:43.541	30		145.66
			30	145.66
			30	145.66
17/12/2025	20:30:38.617	60		145.64
			60	145.64
			60	145.64
17/12/2025	20:30:31.811	24		145.58
			24	145.58
			24	145.58
17/12/2025	20:30:17.208	2		145.64
			2	145.64
			2	145.64
17/12/2025	20:30:01.406	1		145.56
			1	145.56
			1	145.56
17/12/2025	20:29:54.169	5		145.56
			5	145.56
			5	145.56
17/12/2025	20:29:39.834	3		145.56
			3	145.56
			3	145.56
17/12/2025	20:29:23.334	110		145.50
			110	145.50
			110	145.50
17/12/2025	20:28:48.835	5		145.56
			5	145.56
			5	145.56
17/12/2025	20:28:20.619	4		145.64
			4	145.64
			4	145.64
17/12/2025	20:27:30.637	17		145.60
			17	145.60
			17	145.60
17/12/2025	20:27:13.337	120		145.50
			120	145.50
			120	145.50
17/12/2025	20:26:58.840	35		145.52
			35	145.52
			35	145.52
17/12/2025	20:26:38.153	20		145.50
			20	145.50
			20	145.50
17/12/2025	20:26:29.384	365		145.50
			352	145.50
			3	145.50
			365	145.50
			10	145.50
17/12/2025	20:26:28.643	25		145.58
			25	145.58
			25	145.58
17/12/2025	20:25:11.596	3		145.58
			3	145.58
			3	145.58
17/12/2025	20:24:20.647	14		145.66
			14	145.66
			14	145.66
17/12/2025	20:24:01.060	485		145.58
			485	145.58
			485	145.58
17/12/2025	20:23:53.944	1		145.68
			1	145.68
			1	145.68
17/12/2025	20:23:53.156	10		145.68
			10	145.68
			10	145.68
17/12/2025	20:23:40.301	16		145.70
			16	145.70
			16	145.70
17/12/2025	20:22:39.408	7		145.60
			7	145.60
			7	145.60
17/12/2025	20:22:06.458	2		145.70
			2	145.70
			2	145.70
17/12/2025	20:21:44.934	7		145.74
			7	145.74
			7	145.74
17/12/2025	20:21:28.541	10		145.68
			10	145.68
			10	145.68
17/12/2025	20:21:18.852	260		145.66
			260	145.66
			260	145.66
17/12/2025	20:21:08.368	20		145.54
			20	145.54
			20	145.54
17/12/2025	20:20:36.478	20		145.64
			20	145.64
			20	145.64
17/12/2025	20:20:28.176	3		145.54
			3	145.54
			3	145.54
17/12/2025	20:20:17.547	25		145.64
			25	145.64
			25	145.64
17/12/2025	20:20:05.632	10		145.64
			10	145.64
			10	145.64
17/12/2025	20:19:58.306	52		145.62
			52	145.62
			52	145.62
17/12/2025	20:19:02.159	300		145.60
			300	145.60
			300	145.60
17/12/2025	20:18:55.685	52		145.54
			52	145.54
			25	145.54
			27	145.54
17/12/2025	20:18:34.337	1		145.64
			1	145.64
			1	145.64
17/12/2025	20:18:24.422	22		145.56
			22	145.56
			22	145.56
17/12/2025	20:18:24.309	40		145.56
			40	145.56
			40	145.56
17/12/2025	20:18:18.431	7		145.66
			7	145.66
			7	145.66
17/12/2025	20:18:09.815	5		145.70
			5	145.70
			5	145.70
17/12/2025	20:17:39.448	2		145.76
			2	145.76
			2	145.76
17/12/2025	20:17:29.249	15		145.80
			15	145.80
			15	145.80
17/12/2025	20:17:23.372	1		145.76
			1	145.76
			1	145.76
17/12/2025	20:17:13.272	10		145.76
			10	145.76
			10	145.76
17/12/2025	20:17:11.165	30		145.76
			30	145.76
			30	145.76
17/12/2025	20:17:05.489	20		145.80
			20	145.80
			20	145.80
17/12/2025	20:16:13.767	72		145.90
			72	145.90
			72	145.90
17/12/2025	20:16:04.866	4		145.90
			4	145.90
			4	145.90
17/12/2025	20:15:40.397	29		145.94
			29	145.94
			29	145.94
17/12/2025	20:14:21.416	28		145.84
			28	145.84
			28	145.84
17/12/2025	20:13:52.207	35		145.88
			35	145.88
			35	145.88
17/12/2025	20:13:30.851	10		145.88
			10	145.88
			10	145.88
17/12/2025	20:13:07.717	4		145.84
			4	145.84
			4	145.84
17/12/2025	20:12:18.009	4		145.88
			4	145.88
			4	145.88
17/12/2025	20:11:57.128	30		145.80
			30	145.80
			30	145.80
17/12/2025	20:11:27.160	3		145.82
			3	145.82
			3	145.82
17/12/2025	20:11:21.121	1		145.96
			1	145.96
			1	145.96
17/12/2025	20:11:11.379	6		145.94
			6	145.94
			6	145.94
17/12/2025	20:11:01.024	100		145.88
			100	145.88
			100	145.88
17/12/2025	20:10:59.738	60		145.96
			60	145.96
			60	145.96
17/12/2025	20:10:52.397	3		146.00
			3	146.00
			3	146.00
17/12/2025	20:10:44.970	10		145.96
			10	145.96
			10	145.96
17/12/2025	20:10:14.143	20		145.86
			20	145.86
			20	145.86
17/12/2025	20:10:07.924	1		145.84
			1	145.84
			1	145.84
17/12/2025	20:09:59.863	20		145.94
			20	145.94
			20	145.94
17/12/2025	20:09:57.497	200		145.96
			200	145.96
			200	145.96
17/12/2025	20:09:03.309	6		145.82
			6	145.82
			6	145.82
17/12/2025	20:08:58.725	52		145.88
			52	145.88
			52	145.88
17/12/2025	20:08:53.096	145		145.82
			145	145.82
			145	145.82
17/12/2025	20:08:52.059	10		145.94
			10	145.94
			10	145.94
17/12/2025	20:08:50.368	6		145.96
			6	145.96
			6	145.96
17/12/2025	20:08:07.532	51		145.84
			51	145.84
			51	145.84
17/12/2025	20:08:04.238	955		145.78
			25	145.78
			930	145.78
			955	145.78
17/12/2025	20:07:45.877	65		145.76
			24	145.76
			65	145.76
			20	145.76
			21	145.76
17/12/2025	20:06:35.138	15		145.88
			15	145.88
			15	145.88
17/12/2025	20:06:03.285	2		146.00
			2	146.00
			2	146.00
17/12/2025	20:05:36.144	69		145.90
			50	145.90
			19	145.90
			69	145.90
17/12/2025	20:05:06.123	65		145.96
			65	145.96
			65	145.96
17/12/2025	20:05:01.614	10		145.96
			10	145.96
			10	145.96
17/12/2025	20:04:55.914	5		146.02
			5	146.02
			5	146.02
17/12/2025	20:04:20.177	7		146.00
			7	146.00
			7	146.00
17/12/2025	20:04:17.806	10		146.06
			10	146.06
			10	146.06
17/12/2025	20:04:00.116	50		145.94
			50	145.94
			10	145.94
			40	145.94
17/12/2025	20:03:30.498	3		145.90
			3	145.90
			3	145.90
17/12/2025	20:03:20.138	10		145.94
			10	145.94
			10	145.94
17/12/2025	20:03:02.932	2		145.92
			2	145.92
			2	145.92
17/12/2025	20:02:57.942	3		145.92
			3	145.92
			3	145.92
17/12/2025	20:02:49.332	3		145.94
			3	145.94
			3	145.94
17/12/2025	20:02:27.737	7		146.06
			7	146.06
			7	146.06
17/12/2025	20:02:14.150	10		146.02
			10	146.02
			10	146.02
17/12/2025	20:01:39.263	3		146.14
			3	146.14
			3	146.14
17/12/2025	20:00:55.726	7		146.18
			7	146.18
			7	146.18
17/12/2025	20:00:49.446	3		146.26
			3	146.26
			3	146.26
17/12/2025	20:00:42.089	12		146.24
			12	146.24
			12	146.24
17/12/2025	20:00:03.030	70		146.22
			70	146.22
			70	146.22
17/12/2025	20:00:00.967	75		146.20
			75	146.20
			75	146.20
17/12/2025	19:59:49.023	10		146.12
			10	146.12
			10	146.12
17/12/2025	19:59:43.048	70		146.18
			70	146.18
			70	146.18
17/12/2025	19:58:36.814	2		146.14
			2	146.14
			2	146.14
17/12/2025	19:57:42.021	15		146.00
			15	146.00
			15	146.00
17/12/2025	19:56:06.829	14		145.98
			14	145.98
			14	145.98

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: 1 534.50
Ask: 1 539.50
Volume: 41 397
+2.44%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 21:53:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice