Tradegate Exchange

Nvidia Corp.

814

416

150.12

Date	Time	Volume	Order Volume	Price
15/12/2025	09:10:51.153	20		150.12
			20	150.12
			20	150.12
15/12/2025	09:10:47.611	20		150.20
			20	150.20
			20	150.20
15/12/2025	09:10:12.059	4		150.22
			4	150.22
			4	150.22
15/12/2025	09:10:10.030	5		150.16
			5	150.16
			5	150.16
15/12/2025	09:09:54.386	31		150.12
			31	150.12
			24	150.12
			7	150.12
15/12/2025	09:09:51.841	2		150.12
			2	150.12
			2	150.12
15/12/2025	09:09:34.573	34		150.16
			34	150.16
			34	150.16
15/12/2025	09:09:14.194	100		150.10
			100	150.10
			100	150.10
15/12/2025	09:09:12.285	35		150.18
			35	150.18
			35	150.18
15/12/2025	09:09:00.369	25		150.18
			25	150.18
			25	150.18
15/12/2025	09:07:38.934	13		150.26
			13	150.26
			13	150.26
15/12/2025	09:07:19.216	100		150.26
			100	150.26
			100	150.26
15/12/2025	09:07:14.801	4		150.20
			4	150.20
			4	150.20
15/12/2025	09:07:07.968	5		150.22
			5	150.22
			5	150.22
15/12/2025	09:07:06.138	50		150.22
			50	150.22
			50	150.22
15/12/2025	09:07:05.735	6		150.34
			6	150.34
			6	150.34
15/12/2025	09:07:01.578	35		150.22
			35	150.22
			35	150.22
15/12/2025	09:06:47.973	50		150.36
			50	150.36
			50	150.36
15/12/2025	09:06:45.913	1		150.36
			1	150.36
			1	150.36
15/12/2025	09:06:21.479	1		150.36
			1	150.36
			1	150.36
15/12/2025	09:05:56.835	14		150.16
			14	150.16
			14	150.16
15/12/2025	09:05:53.993	100		150.28
			100	150.28
			100	150.28
15/12/2025	09:05:33.954	50		150.30
			50	150.30
			50	150.30
15/12/2025	09:05:29.782	3		150.18
			3	150.18
			3	150.18
15/12/2025	09:05:27.614	4		150.34
			4	150.34
			4	150.34
15/12/2025	09:05:15.276	75		150.30
			75	150.30
			75	150.30
15/12/2025	09:05:09.093	1		150.36
			1	150.36
			1	150.36
15/12/2025	09:04:56.984	500		150.24
			500	150.24
			500	150.24
15/12/2025	09:04:38.778	500		150.24
			500	150.24
			500	150.24
15/12/2025	09:04:30.403	25		150.24
			25	150.24
			25	150.24
15/12/2025	09:04:24.426	3		150.36
			3	150.36
			3	150.36
15/12/2025	09:04:05.358	1		150.36
			1	150.36
			1	150.36
15/12/2025	09:03:54.592	13		150.24
			13	150.24
			13	150.24
15/12/2025	09:03:48.538	50		150.36
			50	150.36
			50	150.36
15/12/2025	09:03:41.485	11		150.24
			11	150.24
			11	150.24
15/12/2025	09:03:01.790	1		150.36
			1	150.36
			1	150.36
15/12/2025	09:02:59.265	1		150.36
			1	150.36
			1	150.36
15/12/2025	09:02:57.151	72		150.24
			72	150.24
			72	150.24
15/12/2025	09:02:41.027	6		150.36
			6	150.36
			6	150.36
15/12/2025	09:02:18.842	59		150.36
			59	150.36
			59	150.36
15/12/2025	09:01:31.679	10		150.30
			10	150.30
			10	150.30
15/12/2025	09:01:30.304	35		150.24
			35	150.24
			35	150.24
15/12/2025	09:01:15.665	5		150.30
			5	150.30
			5	150.30
15/12/2025	09:01:05.982	30		150.24
			30	150.24
			30	150.24
15/12/2025	09:00:41.684	16		150.24
			16	150.24
			16	150.24
15/12/2025	09:00:35.810	9		150.24
			9	150.24
			9	150.24
15/12/2025	09:00:27.253	60		150.30
			60	150.30
			60	150.30
15/12/2025	09:00:22.716	100		150.30
			100	150.30
			100	150.30
15/12/2025	09:00:12.265	500		150.30
			500	150.30
			500	150.30
15/12/2025	09:00:07.652	15		150.08
			15	150.08
			15	150.08
15/12/2025	08:59:50.026	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:59:48.976	25		150.30
			25	150.30
			25	150.30
15/12/2025	08:59:28.825	15		150.30
			15	150.30
			15	150.30
15/12/2025	08:59:15.252	16		150.08
			16	150.08
			16	150.08
15/12/2025	08:58:53.611	17		150.30
			17	150.30
			17	150.30
15/12/2025	08:58:28.308	1		150.08
			1	150.08
			1	150.08
15/12/2025	08:58:27.937	20		150.30
			20	150.30
			20	150.30
15/12/2025	08:58:16.529	12		150.30
			12	150.30
			12	150.30
15/12/2025	08:58:11.859	166		150.30
			25	150.30
			25	150.30
			116	150.30
			166	150.30
15/12/2025	08:58:00.427	3		150.08
			3	150.08
			3	150.08
15/12/2025	08:57:37.681	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:57:17.618	80		150.30
			30	150.30
			80	150.30
			50	150.30
15/12/2025	08:57:08.491	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:56:52.228	20		150.30
			20	150.30
			20	150.30
15/12/2025	08:56:49.368	4		150.30
			4	150.30
			4	150.30
15/12/2025	08:56:39.169	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:55:58.700	80		150.08
			30	150.08
			80	150.08
			50	150.08
15/12/2025	08:55:53.138	1		150.08
			1	150.08
			1	150.08
15/12/2025	08:54:20.053	166		150.24
			100	150.24
			166	150.24
			66	150.24
15/12/2025	08:54:16.602	30		150.08
			30	150.08
			30	150.08
15/12/2025	08:53:50.662	1		150.24
			1	150.24
			1	150.24
15/12/2025	08:53:22.482	1		150.08
			1	150.08
			1	150.08
15/12/2025	08:53:02.424	20		150.28
			20	150.28
			20	150.28
15/12/2025	08:53:00.509	30		150.28
			30	150.28
			30	150.28
15/12/2025	08:52:51.834	30		150.08
			30	150.08
			30	150.08
15/12/2025	08:52:36.835	30		150.28
			30	150.28
			30	150.28
15/12/2025	08:52:31.165	1		150.28
			1	150.28
			1	150.28
15/12/2025	08:51:40.554	500		150.08
			500	150.08
			500	150.08
15/12/2025	08:51:28.110	500		150.20
			500	150.20
			500	150.20
15/12/2025	08:51:05.230	7		150.28
			7	150.28
			7	150.28
15/12/2025	08:51:01.901	10		150.20
			10	150.20
			10	150.20
15/12/2025	08:51:00.438	7		150.20
			7	150.20
			7	150.20
15/12/2025	08:50:50.787	16		150.20
			16	150.20
			16	150.20
15/12/2025	08:50:44.965	50		150.26
			50	150.26
			50	150.26
15/12/2025	08:50:41.153	4		150.28
			4	150.28
			4	150.28
15/12/2025	08:50:19.432	4		150.28
			4	150.28
			4	150.28
15/12/2025	08:49:46.897	5		150.20
			5	150.20
			5	150.20
15/12/2025	08:49:07.030	87		150.20
			37	150.20
			87	150.20
			50	150.20
15/12/2025	08:48:58.824	1		150.20
			1	150.20
			1	150.20
15/12/2025	08:48:36.254	2		150.20
			2	150.20
			2	150.20
15/12/2025	08:48:19.467	1		150.20
			1	150.20
			1	150.20
15/12/2025	08:48:18.427	2		150.20
			2	150.20
			2	150.20
15/12/2025	08:47:41.067	50		150.20
			49	150.20
			50	150.20
			1	150.20
15/12/2025	08:47:26.456	20		150.30
			20	150.30
			20	150.30
15/12/2025	08:47:18.769	15		150.30
			15	150.30
			15	150.30
15/12/2025	08:46:28.820	13		150.30
			13	150.30
			13	150.30
15/12/2025	08:46:08.668	30		150.20
			30	150.20
			30	150.20
15/12/2025	08:45:38.705	5		150.20
			5	150.20
			5	150.20
15/12/2025	08:45:32.820	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:45:19.873	50		150.20
			50	150.20
			50	150.20
15/12/2025	08:44:32.419	40		150.30
			40	150.30
			40	150.30
15/12/2025	08:44:26.429	200		150.30
			200	150.30
			50	150.30
			100	150.30
			50	150.30
15/12/2025	08:44:15.045	2		150.20
			2	150.20
			2	150.20
15/12/2025	08:42:57.144	5		150.30
			5	150.30
			5	150.30
15/12/2025	08:41:22.974	100		150.20
			100	150.20
			100	150.20
15/12/2025	08:41:03.676	9		150.20
			9	150.20
			9	150.20
15/12/2025	08:40:22.073	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:40:12.269	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:40:10.011	5		150.20
			5	150.20
			5	150.20
15/12/2025	08:40:03.687	4		150.30
			4	150.30
			4	150.30
15/12/2025	08:39:58.021	17		150.20
			17	150.20
			17	150.20
15/12/2025	08:39:55.966	2		150.30
			2	150.30
			2	150.30
15/12/2025	08:39:51.619	500		150.20
			50	150.20
			500	150.20
			450	150.20
15/12/2025	08:39:51.211	53		150.20
			53	150.20
			3	150.20
			50	150.20
15/12/2025	08:39:30.144	100		150.30
			100	150.30
			100	150.30
15/12/2025	08:39:22.322	3		150.30
			3	150.30
			3	150.30
15/12/2025	08:39:11.585	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:38:56.964	2		150.30
			2	150.30
			2	150.30
15/12/2025	08:38:36.062	150		150.30
			150	150.30
			150	150.30
15/12/2025	08:37:46.004	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:37:17.571	100		150.30
			100	150.30
			100	150.30
15/12/2025	08:36:29.698	2		150.20
			2	150.20
			2	150.20
15/12/2025	08:36:25.674	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:35:39.024	15		150.30
			15	150.30
			15	150.30
15/12/2025	08:35:11.160	5		150.20
			5	150.20
			5	150.20
15/12/2025	08:35:07.896	50		150.28
			50	150.28
			50	150.28
15/12/2025	08:34:59.266	4		150.20
			4	150.20
			4	150.20
15/12/2025	08:34:54.576	128		150.20
			128	150.20
			128	150.20
15/12/2025	08:34:51.055	10		150.20
			10	150.20
			10	150.20
15/12/2025	08:34:50.150	15		150.20
			15	150.20
			15	150.20
15/12/2025	08:34:41.642	40		150.26
			40	150.26
			40	150.26
15/12/2025	08:34:38.906	1		150.26
			1	150.26
			1	150.26
15/12/2025	08:34:29.700	40		150.26
			40	150.26
			40	150.26
15/12/2025	08:34:26.133	46		150.20
			46	150.20
			46	150.20
15/12/2025	08:34:19.791	50		150.28
			50	150.28
			50	150.28
15/12/2025	08:34:17.645	2		150.20
			2	150.20
			2	150.20
15/12/2025	08:34:17.591	179		150.20
			179	150.20
			179	150.20
15/12/2025	08:34:11.724	33		150.30
			33	150.30
			33	150.30
15/12/2025	08:34:10.928	2		150.20
			2	150.20
			2	150.20
15/12/2025	08:34:08.514	1		150.20
			1	150.20
			1	150.20
15/12/2025	08:34:05.132	113		150.20
			113	150.20
			13	150.20
			50	150.20
			50	150.20
15/12/2025	08:34:00.908	82		150.20
			82	150.20
			82	150.20
15/12/2025	08:33:58.593	78		150.20
			78	150.20
			78	150.20
15/12/2025	08:33:58.393	100		150.20
			100	150.20
			100	150.20
15/12/2025	08:33:54.662	52		150.20
			52	150.20
			52	150.20
15/12/2025	08:33:54.349	30		150.20
			30	150.20
			30	150.20
15/12/2025	08:33:54.260	48		150.20
			48	150.20
			48	150.20
15/12/2025	08:33:48.441	450		150.30
			50	150.30
			350	150.30
			50	150.30
			450	150.30
15/12/2025	08:33:36.069	36		150.20
			36	150.20
			36	150.20
15/12/2025	08:33:34.788	3		150.30
			3	150.30
			3	150.30
15/12/2025	08:33:31.651	25		150.30
			25	150.30
			25	150.30
15/12/2025	08:33:29.455	9		150.30
			9	150.30
			9	150.30
15/12/2025	08:33:22.882	500		150.20
			400	150.20
			500	150.20
			50	150.20
			50	150.20
15/12/2025	08:33:22.484	250		150.30
			250	150.30
			250	150.30
15/12/2025	08:33:20.280	50		150.30
			50	150.30
			50	150.30
15/12/2025	08:32:58.528	70		150.30
			70	150.30
			70	150.30
15/12/2025	08:32:25.278	5		150.30
			5	150.30
			5	150.30
15/12/2025	08:32:09.892	27		150.20
			27	150.20
			27	150.20
15/12/2025	08:31:52.012	53		150.26
			53	150.26
			53	150.26
15/12/2025	08:31:46.636	500		150.28
			500	150.28
			500	150.28
15/12/2025	08:31:43.609	509		150.28
			509	150.28
			500	150.28
			9	150.28
15/12/2025	08:30:44.216	500		150.32
			500	150.32
			500	150.32
15/12/2025	08:30:39.853	1		150.36
			1	150.36
			1	150.36
15/12/2025	08:30:35.064	62		150.32
			62	150.32
			62	150.32
15/12/2025	08:30:26.774	180		150.36
			20	150.36
			60	150.36
			20	150.36
			160	150.36
			100	150.36
15/12/2025	08:28:40.146	500		150.32
			500	150.32
			500	150.32
15/12/2025	08:28:27.759	2 155		150.38
			1	150.38
			123	150.38
			600	150.38
			8	150.38
			1	150.38
			1 537	150.38
			10	150.38
			1 012	150.38
			500	150.38
			500	150.38
			18	150.38
15/12/2025	08:26:29.756	463		150.36
			463	150.36
			463	150.36
15/12/2025	08:26:17.315	10		150.32
			10	150.32
			10	150.32
15/12/2025	08:25:25.812	1		150.36
			1	150.36
			1	150.36
15/12/2025	08:25:23.394	1		150.36
			1	150.36
			1	150.36
15/12/2025	08:25:21.785	10		150.36
			10	150.36
			10	150.36
15/12/2025	08:25:05.549	500		150.32
			500	150.32
			500	150.32
15/12/2025	08:24:58.666	6		150.32
			6	150.32
			6	150.32
15/12/2025	08:24:48.691	10		150.36
			10	150.36
			10	150.36
15/12/2025	08:24:35.268	4		150.36
			4	150.36
			4	150.36
15/12/2025	08:24:26.015	19		150.36
			19	150.36
			19	150.36
15/12/2025	08:24:21.735	100		150.32
			100	150.32
			100	150.32
15/12/2025	08:24:04.371	2		150.36
			2	150.36
			2	150.36
15/12/2025	08:24:03.479	10		150.32
			10	150.32
			10	150.32
15/12/2025	08:23:58.188	100		150.40
			50	150.40
			50	150.40
			100	150.40
15/12/2025	08:23:26.029	2		150.40
			2	150.40
			2	150.40
15/12/2025	08:23:00.868	3		150.32
			3	150.32
			3	150.32
15/12/2025	08:22:44.813	50		150.38
			50	150.38
			50	150.38
15/12/2025	08:22:35.912	1		150.40
			1	150.40
			1	150.40
15/12/2025	08:22:32.732	6		150.40
			6	150.40
			6	150.40
15/12/2025	08:22:30.665	6		150.40
			6	150.40
			6	150.40
15/12/2025	08:22:13.771	10		150.32
			10	150.32
			10	150.32
15/12/2025	08:21:36.145	10		150.32
			10	150.32
			10	150.32
15/12/2025	08:21:26.660	7		150.40
			7	150.40
			7	150.40
15/12/2025	08:21:15.811	1		150.40
			1	150.40
			1	150.40
15/12/2025	08:20:16.118	100		150.32
			50	150.32
			50	150.32
			100	150.32
15/12/2025	08:20:15.638	20		150.40
			20	150.40
			20	150.40
15/12/2025	08:19:39.685	5		150.32
			5	150.32
			5	150.32
15/12/2025	08:19:37.119	5		150.32
			5	150.32
			5	150.32
15/12/2025	08:19:26.563	5		150.32
			5	150.32
			5	150.32
15/12/2025	08:19:19.893	30		150.40
			30	150.40
			30	150.40
15/12/2025	08:18:45.902	11		150.32
			11	150.32
			11	150.32
15/12/2025	08:18:37.107	48		150.40
			48	150.40
			48	150.40
15/12/2025	08:17:58.072	500		150.40
			50	150.40
			400	150.40
			50	150.40
			500	150.40
15/12/2025	08:17:46.811	10		150.32
			10	150.32
			10	150.32
15/12/2025	08:17:42.039	35		150.32
			35	150.32
			35	150.32
15/12/2025	08:17:26.017	1		150.40
			1	150.40
			1	150.40
15/12/2025	08:17:25.934	33		150.40
			33	150.40
			13	150.40
			20	150.40
15/12/2025	08:17:19.333	10		150.40
			10	150.40
			10	150.40
15/12/2025	08:17:12.029	35		150.32
			35	150.32
			20	150.32
			15	150.32
15/12/2025	08:16:53.518	500		150.32
			500	150.32
			500	150.32
15/12/2025	08:16:47.405	4		150.32
			4	150.32
			4	150.32
15/12/2025	08:16:42.954	100		150.32
			100	150.32
			50	150.32
			50	150.32
15/12/2025	08:16:14.767	500		150.30
			500	150.30
			500	150.30
15/12/2025	08:15:56.280	150		150.30
			150	150.30
			150	150.30
15/12/2025	08:15:41.549	17		150.30
			17	150.30
			17	150.30
15/12/2025	08:14:04.362	17		150.34
			17	150.34
			17	150.34
15/12/2025	08:14:01.321	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:13:56.051	150		150.30
			150	150.30
			150	150.30
15/12/2025	08:13:50.192	5		150.34
			5	150.34
			5	150.34
15/12/2025	08:13:36.263	260		150.34
			260	150.34
			260	150.34
15/12/2025	08:12:32.615	8		150.30
			8	150.30
			8	150.30
15/12/2025	08:12:12.424	100		150.34
			100	150.34
			100	150.34
15/12/2025	08:12:02.638	150		150.34
			150	150.34
			150	150.34
15/12/2025	08:11:47.472	500		150.30
			500	150.30
			500	150.30
15/12/2025	08:11:46.937	75		150.30
			75	150.30
			75	150.30
15/12/2025	08:11:40.567	6		150.34
			6	150.34
			6	150.34
15/12/2025	08:11:40.006	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:11:15.050	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:10:59.756	67		150.34
			67	150.34
			67	150.34
15/12/2025	08:10:53.788	30		150.34
			30	150.34
			30	150.34
15/12/2025	08:10:27.019	150		150.30
			150	150.30
			150	150.30
15/12/2025	08:09:56.338	147		150.32
			147	150.32
			147	150.32
15/12/2025	08:09:20.555	167		150.34
			167	150.34
			167	150.34
15/12/2025	08:09:11.158	266		150.34
			266	150.34
			266	150.34
15/12/2025	08:08:58.838	40		150.34
			40	150.34
			40	150.34
15/12/2025	08:08:41.120	4		150.34
			4	150.34
			4	150.34
15/12/2025	08:08:11.575	25		150.26
			25	150.26
			25	150.26
15/12/2025	08:08:08.354	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:07:52.360	3		150.26
			3	150.26
			3	150.26
15/12/2025	08:07:40.103	500		150.34
			500	150.34
			500	150.34
15/12/2025	08:07:31.619	1		150.32
			1	150.32
			1	150.32
15/12/2025	08:07:28.702	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:07:26.890	30		150.34
			30	150.34
			30	150.34
15/12/2025	08:07:19.254	1		150.32
			1	150.32
			1	150.32
15/12/2025	08:07:18.363	2		150.32
			2	150.32
			2	150.32
15/12/2025	08:07:13.433	2		150.34
			2	150.34
			2	150.34
15/12/2025	08:07:13.326	2		150.34
			2	150.34
			2	150.34
15/12/2025	08:07:13.219	1		150.32
			1	150.32
			1	150.32
15/12/2025	08:07:09.089	20		150.30
			20	150.30
			20	150.30
15/12/2025	08:07:01.144	2		150.34
			2	150.34
			2	150.34
15/12/2025	08:07:00.745	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:59.432	3		150.30
			3	150.30
			3	150.30
15/12/2025	08:06:55.019	2		150.30
			2	150.30
			2	150.30
15/12/2025	08:06:54.413	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:51.694	1		150.22
			1	150.22
			1	150.22
15/12/2025	08:06:48.059	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:47.976	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:43.859	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:43.093	70		150.30
			20	150.30
			50	150.30
			70	150.30
15/12/2025	08:06:41.848	19		150.28
			19	150.28
			19	150.28
15/12/2025	08:06:39.535	1		150.28
			1	150.28
			1	150.28
15/12/2025	08:06:38.628	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:37.421	1		150.28
			1	150.28
			1	150.28
15/12/2025	08:06:36.412	1		150.34
			1	150.34
			1	150.34
15/12/2025	08:06:35.910	1		150.28
			1	150.28
			1	150.28
15/12/2025	08:06:31.740	8		150.34
			1	150.34
			1	150.34
			7	150.34
			1	150.34
			1	150.34
			1	150.34
			1	150.34
			2	150.34
			1	150.34
15/12/2025	08:06:07.043	500		150.30
			500	150.30
			500	150.30
15/12/2025	08:06:05.226	1		150.26
			1	150.26
			1	150.26
15/12/2025	08:06:05.025	14		150.26
			14	150.26
			14	150.26
15/12/2025	08:06:02.709	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:06:00.601	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:05:58.889	1		150.26
			1	150.26
			1	150.26
15/12/2025	08:05:48.899	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:05:47.647	26		150.12
			6	150.12
			20	150.12
			26	150.12
15/12/2025	08:05:18.495	200		150.30
			50	150.30
			150	150.30
			200	150.30
15/12/2025	08:05:15.537	4		150.30
			4	150.30
			4	150.30
15/12/2025	08:05:12.632	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:05:11.906	95		150.30
			45	150.30
			50	150.30
			95	150.30
15/12/2025	08:05:10.955	14		150.30
			14	150.30
			14	150.30
15/12/2025	08:04:59.715	1		150.24
			1	150.24
			1	150.24
15/12/2025	08:04:51.362	17		150.30
			17	150.30
			17	150.30
15/12/2025	08:04:45.822	33		150.30
			33	150.30
			33	150.30
15/12/2025	08:04:45.654	91		150.30
			50	150.30
			41	150.30
			91	150.30
15/12/2025	08:04:41.728	200		150.24
			200	150.24
			200	150.24
15/12/2025	08:04:29.833	3		150.24
			3	150.24
			3	150.24
15/12/2025	08:04:23.857	20		150.24
			20	150.24
			20	150.24
15/12/2025	08:04:12.806	500		150.12
			50	150.12
			450	150.12
			500	150.12
15/12/2025	08:04:05.247	50		150.30
			50	150.30
			50	150.30
15/12/2025	08:04:03.360	4		150.30
			4	150.30
			4	150.30
15/12/2025	08:03:58.187	14		150.30
			14	150.30
			14	150.30
15/12/2025	08:03:44.450	1		150.18
			1	150.18
			1	150.18
15/12/2025	08:03:41.437	1		150.30
			1	150.30
			1	150.30
15/12/2025	08:03:30.492	10		150.30
			10	150.30
			10	150.30
15/12/2025	08:03:28.860	9		150.22
			9	150.22
			9	150.22
15/12/2025	08:03:26.653	67		150.30
			67	150.30
			67	150.30
15/12/2025	08:03:24.436	3		150.30
			3	150.30
			3	150.30
15/12/2025	08:03:07.970	40		150.30
			40	150.30
			40	150.30
15/12/2025	08:02:29.880	667		150.20
			667	150.20
			667	150.20
15/12/2025	08:02:26.535	500		150.18
			500	150.18
			500	150.18
15/12/2025	08:02:25.926	35		150.18
			35	150.18
			35	150.18
15/12/2025	08:02:25.469	6		150.12
			6	150.12
			6	150.12
15/12/2025	08:01:33.615	500		150.14
			490	150.14
			10	150.14
			500	150.14
15/12/2025	08:01:17.720	942		150.22
			942	150.22
			50	150.22
			842	150.22
			50	150.22
15/12/2025	08:00:43.787	2		150.32
			2	150.32
			2	150.32
15/12/2025	08:00:42.293	2		150.32
			2	150.32
			2	150.32
15/12/2025	08:00:35.560	50		150.28
			50	150.28
			50	150.28
15/12/2025	08:00:25.335	657		150.30
			657	150.30
			607	150.30
			50	150.30
15/12/2025	08:00:22.342	5		150.30
			5	150.30
			5	150.30
15/12/2025	08:00:10.457	7		150.30
			7	150.30
			7	150.30
15/12/2025	08:00:05.899	21		150.12
			21	150.12
			21	150.12
15/12/2025	08:00:04.464	2		150.12
			2	150.12
			2	150.12
15/12/2025	08:00:02.577	126		150.12
			50	150.12
			26	150.12
			126	150.12
			50	150.12
15/12/2025	07:59:27.091	5		150.12
			5	150.12
			5	150.12
15/12/2025	07:59:21.034	36		150.12
			36	150.12
			36	150.12
15/12/2025	07:58:59.542	30		150.30
			30	150.30
			30	150.30
15/12/2025	07:58:43.914	13		150.30
			13	150.30
			13	150.30
15/12/2025	07:57:34.999	33		150.30
			33	150.30
			33	150.30
15/12/2025	07:56:45.414	47		150.30
			47	150.30
			47	150.30

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: 1 584.50
Ask: 1 585.50
Volume: 13 987
-1.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 09:10:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice