Tradegate Exchange

Nvidia Corp.

1487

1272

148.30

Date	Time	Volume	Order Volume	Price
17/12/2025	15:43:52.378	30		148.30
			30	148.30
			30	148.30
17/12/2025	15:43:44.229	43		148.22
			43	148.22
			43	148.22
17/12/2025	15:43:38.572	40		148.28
			40	148.28
			40	148.28
17/12/2025	15:43:31.209	10		148.32
			10	148.32
			10	148.32
17/12/2025	15:43:16.972	9		148.22
			9	148.22
			9	148.22
17/12/2025	15:42:43.412	100		148.00
			100	148.00
			100	148.00
17/12/2025	15:42:31.741	68		147.98
			68	147.98
			68	147.98
17/12/2025	15:42:23.829	2		148.02
			2	148.02
			2	148.02
17/12/2025	15:42:19.717	8		147.98
			8	147.98
			8	147.98
17/12/2025	15:42:17.838	10		148.02
			10	148.02
			10	148.02
17/12/2025	15:42:12.739	710		148.06
			710	148.06
			710	148.06
17/12/2025	15:42:02.448	13		147.98
			13	147.98
			13	147.98
17/12/2025	15:41:54.655	29		147.98
			29	147.98
			29	147.98
17/12/2025	15:41:53.449	1		147.94
			1	147.94
			1	147.94
17/12/2025	15:41:53.325	1		147.94
			1	147.94
			1	147.94
17/12/2025	15:41:53.016	350		148.00
			350	148.00
			350	148.00
17/12/2025	15:41:44.223	25		148.00
			25	148.00
			25	148.00
17/12/2025	15:41:42.439	486		148.00
			486	148.00
			150	148.00
			100	148.00
			50	148.00
			136	148.00
			50	148.00
17/12/2025	15:41:37.224	400		148.08
			99	148.08
			400	148.08
			237	148.08
			64	148.08
17/12/2025	15:41:31.940	200		148.30
			200	148.30
			200	148.30
17/12/2025	15:41:27.107	105		148.36
			105	148.36
			105	148.36
17/12/2025	15:41:12.595	8		148.50
			8	148.50
			8	148.50
17/12/2025	15:41:08.491	10		148.42
			10	148.42
			10	148.42
17/12/2025	15:40:53.039	2		148.30
			2	148.30
			2	148.30
17/12/2025	15:40:41.145	28		148.12
			28	148.12
			28	148.12
17/12/2025	15:40:34.457	10		148.30
			10	148.30
			10	148.30
17/12/2025	15:40:14.826	34		148.22
			34	148.22
			34	148.22
17/12/2025	15:40:13.405	34		148.20
			34	148.20
			34	148.20
17/12/2025	15:40:13.043	105		148.20
			105	148.20
			105	148.20
17/12/2025	15:40:12.938	150		148.22
			150	148.22
			150	148.22
17/12/2025	15:40:12.152	50		148.26
			50	148.26
			50	148.26
17/12/2025	15:40:10.284	7		148.36
			7	148.36
			7	148.36
17/12/2025	15:40:05.749	40		148.30
			40	148.30
			40	148.30
17/12/2025	15:40:04.647	1		148.26
			1	148.26
			1	148.26
17/12/2025	15:40:00.864	10		148.44
			10	148.44
			10	148.44
17/12/2025	15:39:58.199	28		148.44
			28	148.44
			28	148.44
17/12/2025	15:39:58.109	3		148.36
			3	148.36
			3	148.36
17/12/2025	15:39:51.565	34		148.48
			34	148.48
			34	148.48
17/12/2025	15:39:51.499	12		148.48
			12	148.48
			12	148.48
17/12/2025	15:39:40.298	34		148.36
			34	148.36
			34	148.36
17/12/2025	15:39:39.075	28		148.18
			28	148.18
			28	148.18
17/12/2025	15:39:37.737	1 000		148.28
			1 000	148.28
			1 000	148.28
17/12/2025	15:39:34.555	3		148.22
			3	148.22
			3	148.22
17/12/2025	15:39:27.707	34		148.34
			34	148.34
			34	148.34
17/12/2025	15:39:16.499	4		148.48
			4	148.48
			4	148.48
17/12/2025	15:39:13.237	5		148.50
			5	148.50
			5	148.50
17/12/2025	15:39:06.871	20		148.50
			20	148.50
			20	148.50
17/12/2025	15:38:57.721	134		148.46
			134	148.46
			134	148.46
17/12/2025	15:38:53.751	136		148.40
			136	148.40
			136	148.40
17/12/2025	15:38:47.216	10		148.54
			10	148.54
			10	148.54
17/12/2025	15:38:19.397	71		148.24
			71	148.24
			71	148.24
17/12/2025	15:38:19.076	1		148.24
			1	148.24
			1	148.24
17/12/2025	15:38:10.033	205		148.24
			205	148.24
			205	148.24
17/12/2025	15:38:04.282	4		148.28
			4	148.28
			4	148.28
17/12/2025	15:38:02.609	300		148.18
			300	148.18
			300	148.18
17/12/2025	15:37:55.233	45		148.22
			45	148.22
			45	148.22
17/12/2025	15:37:28.845	1		148.36
			1	148.36
			1	148.36
17/12/2025	15:37:28.144	8		148.36
			8	148.36
			8	148.36
17/12/2025	15:37:07.205	62		148.30
			62	148.30
			62	148.30
17/12/2025	15:36:56.101	4		148.14
			4	148.14
			4	148.14
17/12/2025	15:36:48.003	350		148.00
			350	148.00
			350	148.00
17/12/2025	15:36:43.941	5		148.12
			5	148.12
			5	148.12
17/12/2025	15:36:42.017	50		148.06
			50	148.06
			50	148.06
17/12/2025	15:36:40.834	6		148.06
			6	148.06
			6	148.06
17/12/2025	15:36:40.021	270		147.96
			270	147.96
			270	147.96
17/12/2025	15:36:36.879	4		148.00
			4	148.00
			4	148.00
17/12/2025	15:36:27.868	37		148.00
			37	148.00
			37	148.00
17/12/2025	15:36:25.318	12		148.08
			12	148.08
			12	148.08
17/12/2025	15:36:23.599	15		147.90
			15	147.90
			11	147.90
			4	147.90
17/12/2025	15:36:23.430	76		147.90
			26	147.90
			76	147.90
			13	147.90
			5	147.90
			2	147.90
			30	147.90
17/12/2025	15:36:23.009	584		148.00
			135	148.00
			6	148.00
			30	148.00
			50	148.00
			20	148.00
			20	148.00
			100	148.00
			68	148.00
			1	148.00
			584	148.00
			12	148.00
			20	148.00
			2	148.00
			10	148.00
			8	148.00
			5	148.00
			25	148.00
			5	148.00
			15	148.00
			2	148.00
			50	148.00
17/12/2025	15:36:21.731	20		148.22
			20	148.22
			20	148.22
17/12/2025	15:36:20.102	200		148.04
			200	148.04
			200	148.04
17/12/2025	15:36:20.025	300		148.04
			300	148.04
			300	148.04
17/12/2025	15:36:16.680	34		148.20
			34	148.20
			34	148.20
17/12/2025	15:36:07.704	7		148.14
			7	148.14
			7	148.14
17/12/2025	15:36:07.444	105		148.20
			105	148.20
			100	148.20
			5	148.20
17/12/2025	15:36:06.317	15		148.24
			15	148.24
			15	148.24
17/12/2025	15:36:06.219	10		148.30
			10	148.30
			10	148.30
17/12/2025	15:36:06.109	134		148.36
			134	148.36
			134	148.36
17/12/2025	15:36:02.065	545		148.40
			545	148.40
			545	148.40
17/12/2025	15:35:51.845	30		148.44
			30	148.44
			30	148.44
17/12/2025	15:35:34.494	3		148.58
			3	148.58
			3	148.58
17/12/2025	15:35:26.434	30		148.72
			30	148.72
			30	148.72
17/12/2025	15:35:24.032	6		148.78
			6	148.78
			6	148.78
17/12/2025	15:35:21.727	1		148.58
			1	148.58
			1	148.58
17/12/2025	15:35:16.822	13		148.52
			13	148.52
			13	148.52
17/12/2025	15:35:11.325	109		148.42
			109	148.42
			89	148.42
			20	148.42
17/12/2025	15:35:11.237	109		148.50
			15	148.50
			45	148.50
			4	148.50
			45	148.50
			109	148.50
17/12/2025	15:34:41.603	1 000		148.82
			1 000	148.82
			1 000	148.82
17/12/2025	15:34:29.380	5		148.72
			5	148.72
			5	148.72
17/12/2025	15:34:29.268	3		148.62
			3	148.62
			3	148.62
17/12/2025	15:34:16.691	400		148.72
			400	148.72
			400	148.72
17/12/2025	15:34:14.166	100		148.78
			100	148.78
			100	148.78
17/12/2025	15:34:02.305	8		148.82
			8	148.82
			8	148.82
17/12/2025	15:34:00.480	8		148.54
			8	148.54
			8	148.54
17/12/2025	15:34:00.266	876		148.74
			866	148.74
			876	148.74
			10	148.74
17/12/2025	15:33:58.745	98		148.90
			98	148.90
			98	148.90
17/12/2025	15:33:54.140	1		149.08
			1	149.08
			1	149.08
17/12/2025	15:33:40.597	100		148.96
			100	148.96
			100	148.96
17/12/2025	15:33:21.495	52		149.00
			52	149.00
			52	149.00
17/12/2025	15:32:56.231	8		148.90
			8	148.90
			8	148.90
17/12/2025	15:32:47.431	3		148.98
			3	148.98
			3	148.98
17/12/2025	15:32:46.607	27		148.82
			27	148.82
			27	148.82
17/12/2025	15:32:42.592	68		149.04
			68	149.04
			68	149.04
17/12/2025	15:32:37.248	150		148.96
			150	148.96
			150	148.96
17/12/2025	15:32:32.705	30		149.10
			30	149.10
			30	149.10
17/12/2025	15:32:18.748	80		148.80
			80	148.80
			80	148.80
17/12/2025	15:32:16.965	163		148.80
			83	148.80
			80	148.80
			163	148.80
17/12/2025	15:32:11.775	60		148.76
			2	148.76
			40	148.76
			58	148.76
			20	148.76
17/12/2025	15:32:07.917	732		149.00
			352	149.00
			732	149.00
			10	149.00
			370	149.00
17/12/2025	15:32:05.521	1 000		149.22
			1 000	149.22
			1 000	149.22
17/12/2025	15:31:56.505	1		149.32
			1	149.32
			1	149.32
17/12/2025	15:31:46.194	36		149.14
			36	149.14
			36	149.14
17/12/2025	15:31:41.755	31		149.32
			31	149.32
			31	149.32
17/12/2025	15:31:40.605	2		149.40
			2	149.40
			2	149.40
17/12/2025	15:31:24.156	84		149.14
			35	149.14
			20	149.14
			27	149.14
			57	149.14
			29	149.14
17/12/2025	15:31:05.135	1 300		149.00
			5	149.00
			50	149.00
			330	149.00
			88	149.00
			10	149.00
			20	149.00
			30	149.00
			500	149.00
			1 300	149.00
			10	149.00
			257	149.00
17/12/2025	15:31:04.450	95		149.02
			95	149.02
			95	149.02
17/12/2025	15:30:58.533	10		149.18
			10	149.18
			10	149.18
17/12/2025	15:30:44.945	1		149.16
			1	149.16
			1	149.16
17/12/2025	15:30:44.037	15		149.14
			15	149.14
			15	149.14
17/12/2025	15:30:43.837	25		149.16
			25	149.16
			25	149.16
17/12/2025	15:30:38.297	125		149.20
			25	149.20
			125	149.20
			100	149.20
17/12/2025	15:30:37.625	325		149.24
			25	149.24
			25	149.24
			300	149.24
			300	149.24
17/12/2025	15:30:37.521	5		149.40
			5	149.40
			5	149.40
17/12/2025	15:30:37.458	1		149.50
			1	149.50
			1	149.50
17/12/2025	15:30:27.407	1 167		149.50
			100	149.50
			67	149.50
			23	149.50
			10	149.50
			14	149.50
			943	149.50
			1 167	149.50
			10	149.50
17/12/2025	15:30:19.906	93		149.80
			83	149.80
			93	149.80
			10	149.80
17/12/2025	15:30:04.636	3		150.00
			3	150.00
			3	150.00
17/12/2025	15:29:56.148	1		150.10
			1	150.10
			1	150.10
17/12/2025	15:29:11.987	15		150.12
			15	150.12
			15	150.12
17/12/2025	15:29:10.923	80		150.00
			80	150.00
			80	150.00
17/12/2025	15:29:10.791	78		149.92
			30	149.92
			40	149.92
			75	149.92
			8	149.92
			3	149.92
17/12/2025	15:28:47.915	411		150.00
			50	150.00
			10	150.00
			20	150.00
			60	150.00
			1	150.00
			411	150.00
			2	150.00
			6	150.00
			1	150.00
			100	150.00
			40	150.00
			58	150.00
			6	150.00
			8	150.00
			49	150.00
17/12/2025	15:28:47.668	17		150.02
			17	150.02
			17	150.02
17/12/2025	15:28:34.213	23		150.06
			23	150.06
			23	150.06
17/12/2025	15:28:30.946	2		150.14
			2	150.14
			2	150.14
17/12/2025	15:28:29.784	10		150.22
			10	150.22
			10	150.22
17/12/2025	15:28:29.166	300		150.46
			300	150.46
			300	150.46
17/12/2025	15:28:00.270	500		150.50
			500	150.50
			500	150.50
17/12/2025	15:27:09.766	3		150.90
			3	150.90
			3	150.90
17/12/2025	15:25:45.184	40		150.92
			40	150.92
			40	150.92
17/12/2025	15:25:00.416	180		150.94
			180	150.94
			180	150.94
17/12/2025	15:23:19.795	6		150.94
			6	150.94
			6	150.94
17/12/2025	15:22:19.783	1		150.98
			1	150.98
			1	150.98
17/12/2025	15:22:17.977	500		150.98
			500	150.98
			500	150.98
17/12/2025	15:22:17.734	100		150.92
			100	150.92
			100	150.92
17/12/2025	15:21:58.666	3		150.92
			3	150.92
			3	150.92
17/12/2025	15:21:45.719	5		151.00
			5	151.00
			5	151.00
17/12/2025	15:21:43.285	1		151.02
			1	151.02
			1	151.02
17/12/2025	15:20:15.783	500		151.00
			500	151.00
			500	151.00
17/12/2025	15:20:07.849	500		151.00
			500	151.00
			500	151.00
17/12/2025	15:20:06.502	12		151.00
			12	151.00
			12	151.00
17/12/2025	15:19:55.295	15		150.98
			15	150.98
			15	150.98
17/12/2025	15:18:13.371	10		151.02
			10	151.02
			10	151.02
17/12/2025	15:18:02.283	3		150.94
			3	150.94
			3	150.94
17/12/2025	15:16:37.701	6		150.98
			6	150.98
			6	150.98
17/12/2025	15:15:50.002	1		150.82
			1	150.82
			1	150.82
17/12/2025	15:14:59.969	100		150.86
			100	150.86
			100	150.86
17/12/2025	15:14:46.505	136		150.86
			136	150.86
			136	150.86
17/12/2025	15:14:12.767	2		150.86
			2	150.86
			2	150.86
17/12/2025	15:13:58.245	10		150.82
			10	150.82
			10	150.82
17/12/2025	15:13:38.068	13		150.78
			13	150.78
			13	150.78
17/12/2025	15:13:26.914	1		150.90
			1	150.90
			1	150.90
17/12/2025	15:13:11.946	18		150.86
			18	150.86
			18	150.86
17/12/2025	15:13:07.388	1		150.78
			1	150.78
			1	150.78
17/12/2025	15:12:46.466	5		150.90
			5	150.90
			5	150.90
17/12/2025	15:12:04.889	5		151.06
			5	151.06
			5	151.06
17/12/2025	15:11:29.376	3		151.06
			3	151.06
			3	151.06
17/12/2025	15:11:20.000	435		151.10
			435	151.10
			4	151.10
			431	151.10
17/12/2025	15:10:48.192	500		151.10
			500	151.10
			500	151.10
17/12/2025	15:10:43.219	33		151.16
			33	151.16
			33	151.16
17/12/2025	15:10:39.136	1		151.14
			1	151.14
			1	151.14
17/12/2025	15:10:37.733	5		151.12
			5	151.12
			5	151.12
17/12/2025	15:09:58.152	72		151.14
			72	151.14
			2	151.14
			70	151.14
17/12/2025	15:08:06.907	20		151.16
			20	151.16
			20	151.16
17/12/2025	15:07:10.295	8		151.12
			8	151.12
			8	151.12
17/12/2025	15:07:05.016	13		151.12
			13	151.12
			13	151.12
17/12/2025	15:06:21.569	1		151.18
			1	151.18
			1	151.18
17/12/2025	15:06:03.236	50		151.18
			50	151.18
			50	151.18
17/12/2025	15:05:52.689	25		151.10
			25	151.10
			25	151.10
17/12/2025	15:05:36.168	13		151.08
			13	151.08
			13	151.08
17/12/2025	15:05:05.566	1		151.12
			1	151.12
			1	151.12
17/12/2025	15:05:05.056	1		151.12
			1	151.12
			1	151.12
17/12/2025	15:04:51.754	3		151.06
			3	151.06
			3	151.06
17/12/2025	15:04:42.257	3		151.16
			3	151.16
			3	151.16
17/12/2025	15:04:40.186	1		151.08
			1	151.08
			1	151.08
17/12/2025	15:01:55.231	100		151.30
			100	151.30
			100	151.30
17/12/2025	15:00:40.625	4		151.20
			4	151.20
			4	151.20
17/12/2025	15:00:39.636	33		151.28
			33	151.28
			33	151.28
17/12/2025	14:59:36.099	6		151.18
			6	151.18
			6	151.18
17/12/2025	14:59:31.678	66		151.34
			66	151.34
			66	151.34
17/12/2025	14:59:20.685	1		151.28
			1	151.28
			1	151.28
17/12/2025	14:59:14.281	135		151.40
			135	151.40
			135	151.40
17/12/2025	14:58:59.723	200		151.34
			200	151.34
			200	151.34
17/12/2025	14:58:43.990	49		150.98
			49	150.98
			49	150.98
17/12/2025	14:57:56.734	3		150.96
			3	150.96
			3	150.96
17/12/2025	14:57:37.814	1		151.04
			1	151.04
			1	151.04
17/12/2025	14:56:17.324	15		150.98
			15	150.98
			15	150.98
17/12/2025	14:56:02.586	130		151.04
			130	151.04
			130	151.04
17/12/2025	14:54:56.873	1		151.00
			1	151.00
			1	151.00
17/12/2025	14:53:56.452	40		150.92
			40	150.92
			40	150.92
17/12/2025	14:51:24.931	1		150.88
			1	150.88
			1	150.88
17/12/2025	14:51:18.621	82		150.90
			82	150.90
			82	150.90
17/12/2025	14:50:03.824	4		150.96
			4	150.96
			4	150.96
17/12/2025	14:48:43.752	5		150.98
			5	150.98
			5	150.98
17/12/2025	14:48:23.866	5		150.98
			5	150.98
			5	150.98
17/12/2025	14:46:28.146	5		151.20
			5	151.20
			5	151.20
17/12/2025	14:44:46.400	105		151.04
			105	151.04
			105	151.04
17/12/2025	14:44:02.632	30		151.00
			30	151.00
			30	151.00
17/12/2025	14:43:53.927	50		151.00
			50	151.00
			50	151.00
17/12/2025	14:43:08.611	50		150.86
			50	150.86
			50	150.86
17/12/2025	14:42:46.491	4		150.84
			4	150.84
			4	150.84
17/12/2025	14:42:44.902	50		150.92
			50	150.92
			50	150.92
17/12/2025	14:42:39.093	7		150.86
			7	150.86
			7	150.86
17/12/2025	14:42:32.102	10		150.94
			10	150.94
			10	150.94
17/12/2025	14:42:16.753	50		150.94
			50	150.94
			50	150.94
17/12/2025	14:41:54.490	2		150.92
			2	150.92
			2	150.92
17/12/2025	14:39:02.349	20		150.86
			20	150.86
			20	150.86
17/12/2025	14:38:57.796	3		150.86
			3	150.86
			3	150.86
17/12/2025	14:38:48.632	1		150.94
			1	150.94
			1	150.94
17/12/2025	14:38:45.883	25		150.86
			25	150.86
			25	150.86
17/12/2025	14:38:45.317	4		150.94
			4	150.94
			4	150.94
17/12/2025	14:38:30.205	1		150.98
			1	150.98
			1	150.98
17/12/2025	14:37:53.498	135		151.02
			135	151.02
			135	151.02
17/12/2025	14:36:51.120	25		151.08
			25	151.08
			25	151.08
17/12/2025	14:36:50.148	10		151.16
			10	151.16
			10	151.16
17/12/2025	14:36:34.098	250		151.06
			250	151.06
			250	151.06
17/12/2025	14:36:23.594	4		151.12
			4	151.12
			4	151.12
17/12/2025	14:35:37.189	1		151.14
			1	151.14
			1	151.14
17/12/2025	14:35:30.040	1		151.16
			1	151.16
			1	151.16
17/12/2025	14:35:21.647	40		150.94
			14	150.94
			20	150.94
			1	150.94
			40	150.94
			5	150.94
17/12/2025	14:33:24.349	500		150.94
			500	150.94
			500	150.94
17/12/2025	14:32:50.139	5		150.98
			5	150.98
			5	150.98
17/12/2025	14:32:34.589	10		151.06
			10	151.06
			10	151.06
17/12/2025	14:32:31.378	100		151.14
			100	151.14
			100	151.14
17/12/2025	14:32:18.175	26		151.16
			26	151.16
			26	151.16
17/12/2025	14:31:50.887	500		151.06
			500	151.06
			500	151.06
17/12/2025	14:31:37.200	1		151.20
			1	151.20
			1	151.20
17/12/2025	14:31:21.082	3		151.06
			3	151.06
			3	151.06
17/12/2025	14:30:58.438	1		151.14
			1	151.14
			1	151.14
17/12/2025	14:30:41.482	75		151.16
			75	151.16
			75	151.16
17/12/2025	14:30:16.261	1		151.12
			1	151.12
			1	151.12
17/12/2025	14:30:03.762	136		151.24
			136	151.24
			136	151.24
17/12/2025	14:30:03.253	500		151.24
			370	151.24
			500	151.24
			130	151.24
17/12/2025	14:29:58.778	500		151.16
			500	151.16
			500	151.16
17/12/2025	14:29:42.048	500		151.16
			500	151.16
			500	151.16
17/12/2025	14:29:08.468	5		151.14
			5	151.14
			5	151.14
17/12/2025	14:28:48.792	13		151.20
			13	151.20
			13	151.20
17/12/2025	14:28:22.454	1		151.08
			1	151.08
			1	151.08
17/12/2025	14:28:19.447	5		151.02
			5	151.02
			5	151.02
17/12/2025	14:27:33.571	20		150.96
			20	150.96
			20	150.96
17/12/2025	14:27:20.138	40		150.90
			40	150.90
			40	150.90
17/12/2025	14:27:14.994	18		150.88
			18	150.88
			18	150.88
17/12/2025	14:26:58.600	4		150.86
			4	150.86
			4	150.86
17/12/2025	14:26:55.890	72		150.94
			72	150.94
			72	150.94
17/12/2025	14:26:48.537	1		150.96
			1	150.96
			1	150.96
17/12/2025	14:26:40.485	1		150.94
			1	150.94
			1	150.94
17/12/2025	14:26:26.592	20		150.94
			20	150.94
			20	150.94
17/12/2025	14:26:10.690	7		151.00
			7	151.00
			7	151.00
17/12/2025	14:25:19.233	30		150.96
			30	150.96
			30	150.96
17/12/2025	14:24:45.998	14		150.88
			14	150.88
			14	150.88
17/12/2025	14:24:07.408	102		150.76
			102	150.76
			102	150.76
17/12/2025	14:24:06.945	47		150.76
			47	150.76
			47	150.76
17/12/2025	14:24:03.446	1		150.82
			1	150.82
			1	150.82
17/12/2025	14:23:57.732	25		150.80
			25	150.80
			25	150.80
17/12/2025	14:23:13.756	136		150.80
			136	150.80
			136	150.80
17/12/2025	14:22:26.440	100		150.48
			100	150.48
			100	150.48
17/12/2025	14:22:25.408	159		150.50
			114	150.50
			20	150.50
			159	150.50
			25	150.50
17/12/2025	14:22:22.094	34		150.54
			34	150.54
			34	150.54
17/12/2025	14:22:13.557	15		150.52
			15	150.52
			15	150.52
17/12/2025	14:22:13.463	50		150.52
			50	150.52
			3	150.52
			47	150.52
17/12/2025	14:21:10.722	20		150.64
			20	150.64
			20	150.64
17/12/2025	14:21:06.291	1		150.72
			1	150.72
			1	150.72
17/12/2025	14:20:52.942	100		150.66
			100	150.66
			100	150.66
17/12/2025	14:20:45.191	250		150.78
			250	150.78
			250	150.78
17/12/2025	14:20:27.117	1		150.66
			1	150.66
			1	150.66
17/12/2025	14:20:06.060	100		150.94
			100	150.94
			100	150.94
17/12/2025	14:20:05.647	50		150.82
			50	150.82
			50	150.82
17/12/2025	14:19:09.187	1		151.14
			1	151.14
			1	151.14
17/12/2025	14:19:03.528	250		151.12
			250	151.12
			250	151.12
17/12/2025	14:18:55.843	50		151.00
			50	151.00
			50	151.00
17/12/2025	14:18:37.473	1		150.70
			1	150.70
			1	150.70
17/12/2025	14:18:05.073	2		150.66
			2	150.66
			2	150.66
17/12/2025	14:17:52.535	5		150.80
			5	150.80
			5	150.80
17/12/2025	14:17:40.551	500		150.88
			500	150.88
			400	150.88
			100	150.88
17/12/2025	14:17:40.456	10		150.90
			10	150.90
			10	150.90
17/12/2025	14:17:40.366	224		151.00
			4	151.00
			30	151.00
			10	151.00
			15	151.00
			100	151.00
			50	151.00
			224	151.00
			15	151.00
17/12/2025	14:17:26.543	50		151.10
			50	151.10
			50	151.10
17/12/2025	14:17:16.877	300		151.02
			300	151.02
			300	151.02
17/12/2025	14:17:00.938	1		151.02
			1	151.02
			1	151.02
17/12/2025	14:16:58.578	30		151.02
			30	151.02
			14	151.02
			16	151.02
17/12/2025	14:16:58.376	48		151.10
			48	151.10
			43	151.10
			5	151.10
17/12/2025	14:16:19.048	11		151.62
			11	151.62
			11	151.62
17/12/2025	14:15:42.612	50		151.40
			50	151.40
			50	151.40
17/12/2025	14:15:40.306	4		151.40
			4	151.40
			4	151.40
17/12/2025	14:15:08.375	90		151.40
			90	151.40
			90	151.40
17/12/2025	14:14:37.680	40		151.40
			40	151.40
			40	151.40
17/12/2025	14:14:37.562	112		151.50
			80	151.50
			112	151.50
			32	151.50
17/12/2025	14:14:37.480	300		151.52
			300	151.52
			300	151.52

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: 1 543.00
Ask: 1 544.00
Volume: 28 196
+3.11%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 15:43:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice