Tradegate Exchange

Nvidia Corp.

2332

1957

149.68

Date	Time	Volume	Order Volume	Price
16/12/2025	17:40:12.667	6		149.68
			6	149.68
			6	149.68
16/12/2025	17:39:54.007	5		149.60
			5	149.60
			5	149.60
16/12/2025	17:39:13.099	4		149.58
			4	149.58
			4	149.58
16/12/2025	17:38:55.059	4		149.42
			4	149.42
			4	149.42
16/12/2025	17:38:34.156	1		149.46
			1	149.46
			1	149.46
16/12/2025	17:38:25.186	100		149.36
			100	149.36
			100	149.36
16/12/2025	17:37:49.638	152		149.34
			152	149.34
			152	149.34
16/12/2025	17:37:33.872	5		149.28
			5	149.28
			5	149.28
16/12/2025	17:37:30.686	1		149.32
			1	149.32
			1	149.32
16/12/2025	17:37:07.519	60		149.42
			60	149.42
			60	149.42
16/12/2025	17:36:47.594	1		149.56
			1	149.56
			1	149.56
16/12/2025	17:35:29.364	43		149.70
			43	149.70
			43	149.70
16/12/2025	17:34:58.405	3		149.60
			3	149.60
			3	149.60
16/12/2025	17:34:48.553	1		149.62
			1	149.62
			1	149.62
16/12/2025	17:34:16.597	15		149.60
			15	149.60
			15	149.60
16/12/2025	17:34:15.236	35		149.66
			35	149.66
			35	149.66
16/12/2025	17:34:05.331	5		149.58
			5	149.58
			5	149.58
16/12/2025	17:33:49.383	1		149.68
			1	149.68
			1	149.68
16/12/2025	17:33:30.672	34		149.46
			34	149.46
			34	149.46
16/12/2025	17:33:27.596	4		149.58
			4	149.58
			4	149.58
16/12/2025	17:33:04.005	1		149.52
			1	149.52
			1	149.52
16/12/2025	17:32:59.555	10		149.62
			10	149.62
			10	149.62
16/12/2025	17:32:56.954	4		149.48
			4	149.48
			4	149.48
16/12/2025	17:32:28.040	19		149.60
			19	149.60
			19	149.60
16/12/2025	17:32:12.977	4		149.66
			4	149.66
			4	149.66
16/12/2025	17:31:53.458	1		149.62
			1	149.62
			1	149.62
16/12/2025	17:31:23.643	30		149.46
			30	149.46
			30	149.46
16/12/2025	17:31:13.358	3		149.56
			3	149.56
			3	149.56
16/12/2025	17:31:07.458	1		149.50
			1	149.50
			1	149.50
16/12/2025	17:30:33.958	363		149.42
			363	149.42
			363	149.42
16/12/2025	17:30:26.435	20		149.42
			20	149.42
			20	149.42
16/12/2025	17:30:11.439	2		149.48
			2	149.48
			2	149.48
16/12/2025	17:29:46.257	30		149.42
			30	149.42
			30	149.42
16/12/2025	17:28:54.732	10		149.44
			10	149.44
			10	149.44
16/12/2025	17:28:38.929	2		149.46
			2	149.46
			2	149.46
16/12/2025	17:28:12.365	11		149.32
			11	149.32
			11	149.32
16/12/2025	17:28:06.738	385		149.30
			385	149.30
			385	149.30
16/12/2025	17:27:21.291	10		149.44
			10	149.44
			10	149.44
16/12/2025	17:26:25.449	11		149.50
			11	149.50
			11	149.50
16/12/2025	17:25:38.036	50		149.58
			50	149.58
			50	149.58
16/12/2025	17:25:23.659	3		149.50
			3	149.50
			3	149.50
16/12/2025	17:24:58.439	133		149.50
			133	149.50
			133	149.50
16/12/2025	17:24:46.120	1		149.56
			1	149.56
			1	149.56
16/12/2025	17:24:43.904	1		149.58
			1	149.58
			1	149.58
16/12/2025	17:23:42.625	16		149.64
			16	149.64
			16	149.64
16/12/2025	17:23:41.826	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:22:53.866	18		149.70
			18	149.70
			18	149.70
16/12/2025	17:22:40.662	333		149.68
			333	149.68
			333	149.68
16/12/2025	17:22:05.153	3		149.72
			3	149.72
			3	149.72
16/12/2025	17:22:00.653	3		149.62
			3	149.62
			3	149.62
16/12/2025	17:21:56.726	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:21:30.661	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:21:28.809	35		149.68
			35	149.68
			35	149.68
16/12/2025	17:21:24.763	40		149.60
			40	149.60
			40	149.60
16/12/2025	17:21:24.017	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:20:19.786	350		149.64
			350	149.64
			350	149.64
16/12/2025	17:20:11.422	222		149.70
			222	149.70
			222	149.70
16/12/2025	17:20:04.041	100		149.72
			100	149.72
			100	149.72
16/12/2025	17:19:47.327	10		150.02
			10	150.02
			10	150.02
16/12/2025	17:19:20.007	34		149.96
			34	149.96
			34	149.96
16/12/2025	17:19:11.475	60		149.88
			60	149.88
			60	149.88
16/12/2025	17:18:38.553	55		149.70
			55	149.70
			55	149.70
16/12/2025	17:18:15.388	1		149.64
			1	149.64
			1	149.64
16/12/2025	17:18:05.228	1		149.60
			1	149.60
			1	149.60
16/12/2025	17:17:22.944	15		149.46
			15	149.46
			15	149.46
16/12/2025	17:17:11.084	1		149.52
			1	149.52
			1	149.52
16/12/2025	17:17:07.509	800		149.60
			800	149.60
			800	149.60
16/12/2025	17:17:00.102	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:16:41.090	2		149.72
			2	149.72
			2	149.72
16/12/2025	17:16:31.712	136		149.70
			136	149.70
			136	149.70
16/12/2025	17:16:21.625	62		149.72
			62	149.72
			62	149.72
16/12/2025	17:15:46.402	18		149.86
			18	149.86
			18	149.86
16/12/2025	17:14:39.085	18		149.86
			18	149.86
			18	149.86
16/12/2025	17:14:33.208	10		149.84
			10	149.84
			10	149.84
16/12/2025	17:14:05.807	100		149.92
			100	149.92
			100	149.92
16/12/2025	17:13:29.356	50		149.78
			50	149.78
			50	149.78
16/12/2025	17:12:47.962	7		149.90
			7	149.90
			7	149.90
16/12/2025	17:11:40.263	600		149.86
			600	149.86
			600	149.86
16/12/2025	17:10:52.560	50		150.08
			50	150.08
			50	150.08
16/12/2025	17:10:34.915	2		149.94
			2	149.94
			2	149.94
16/12/2025	17:10:19.270	1		149.94
			1	149.94
			1	149.94
16/12/2025	17:10:10.316	115		150.00
			15	150.00
			115	150.00
			100	150.00
16/12/2025	17:10:07.764	50		150.02
			50	150.02
			50	150.02
16/12/2025	17:10:02.653	4		150.04
			4	150.04
			4	150.04
16/12/2025	17:09:32.889	23		150.16
			23	150.16
			23	150.16
16/12/2025	17:08:24.052	50		150.10
			50	150.10
			50	150.10
16/12/2025	17:08:00.283	25		150.02
			25	150.02
			25	150.02
16/12/2025	17:07:36.836	2		150.24
			2	150.24
			2	150.24
16/12/2025	17:07:08.902	20		150.42
			20	150.42
			20	150.42
16/12/2025	17:04:59.252	10		150.42
			10	150.42
			10	150.42
16/12/2025	17:04:49.969	15		150.50
			15	150.50
			15	150.50
16/12/2025	17:03:56.197	11		150.62
			11	150.62
			11	150.62
16/12/2025	17:03:39.914	10		150.54
			10	150.54
			5	150.54
			5	150.54
16/12/2025	17:03:30.850	45		150.60
			45	150.60
			45	150.60
16/12/2025	17:03:17.322	1		150.54
			1	150.54
			1	150.54
16/12/2025	17:03:08.584	11		150.62
			11	150.62
			11	150.62
16/12/2025	17:03:01.114	3		150.52
			3	150.52
			3	150.52
16/12/2025	17:02:57.818	10		150.52
			10	150.52
			10	150.52
16/12/2025	17:02:54.519	50		150.56
			50	150.56
			50	150.56
16/12/2025	17:02:01.313	3		150.46
			3	150.46
			3	150.46
16/12/2025	17:01:54.339	100		150.48
			100	150.48
			100	150.48
16/12/2025	17:01:47.822	1		150.60
			1	150.60
			1	150.60
16/12/2025	17:01:47.115	15		150.56
			15	150.56
			15	150.56
16/12/2025	17:01:11.806	9		150.48
			9	150.48
			9	150.48
16/12/2025	17:01:02.491	32		150.40
			32	150.40
			32	150.40
16/12/2025	17:00:56.555	34		150.50
			25	150.50
			34	150.50
			9	150.50
16/12/2025	17:00:47.676	60		150.44
			60	150.44
			60	150.44
16/12/2025	17:00:41.282	222		150.46
			222	150.46
			222	150.46
16/12/2025	17:00:03.513	50		150.32
			50	150.32
			50	150.32
16/12/2025	16:59:58.708	8		150.30
			8	150.30
			8	150.30
16/12/2025	16:59:42.531	10		150.26
			10	150.26
			10	150.26
16/12/2025	16:59:30.064	34		150.32
			34	150.32
			34	150.32
16/12/2025	16:59:28.560	1		150.30
			1	150.30
			1	150.30
16/12/2025	16:59:22.917	7		150.32
			7	150.32
			7	150.32
16/12/2025	16:59:07.124	7		150.22
			7	150.22
			7	150.22
16/12/2025	16:58:34.398	4		150.28
			4	150.28
			4	150.28
16/12/2025	16:58:28.155	7		150.20
			7	150.20
			7	150.20
16/12/2025	16:58:23.259	5		150.08
			5	150.08
			5	150.08
16/12/2025	16:58:23.044	6		150.08
			6	150.08
			6	150.08
16/12/2025	16:58:01.286	19		150.14
			19	150.14
			19	150.14
16/12/2025	16:57:39.041	7		150.30
			7	150.30
			7	150.30
16/12/2025	16:57:36.015	25		150.18
			25	150.18
			25	150.18
16/12/2025	16:57:20.228	20		150.24
			20	150.24
			20	150.24
16/12/2025	16:57:10.789	200		150.34
			200	150.34
			200	150.34
16/12/2025	16:57:03.045	5		150.22
			5	150.22
			5	150.22
16/12/2025	16:56:56.710	14		150.20
			14	150.20
			14	150.20
16/12/2025	16:56:38.177	2		150.34
			2	150.34
			2	150.34
16/12/2025	16:56:33.990	200		150.28
			200	150.28
			200	150.28
16/12/2025	16:56:31.608	1		150.30
			1	150.30
			1	150.30
16/12/2025	16:55:55.801	521		150.30
			521	150.30
			521	150.30
16/12/2025	16:55:55.468	399		150.20
			399	150.20
			399	150.20
16/12/2025	16:55:54.967	1 821		150.20
			521	150.20
			1 821	150.20
			1 300	150.20
16/12/2025	16:55:48.441	1 300		150.20
			1 300	150.20
			1 300	150.20
16/12/2025	16:55:48.312	451		150.12
			15	150.12
			135	150.12
			4	150.12
			442	150.12
			200	150.12
			101	150.12
			5	150.12
16/12/2025	16:54:40.869	800		150.04
			800	150.04
			800	150.04
16/12/2025	16:54:40.727	400		150.00
			400	150.00
			400	150.00
16/12/2025	16:54:14.711	1		149.74
			1	149.74
			1	149.74
16/12/2025	16:54:11.244	10		149.74
			10	149.74
			10	149.74
16/12/2025	16:54:11.173	10		149.80
			10	149.80
			10	149.80
16/12/2025	16:54:10.155	25		149.74
			25	149.74
			25	149.74
16/12/2025	16:52:17.421	2		149.62
			2	149.62
			2	149.62
16/12/2025	16:52:17.228	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:52:13.507	50		149.52
			50	149.52
			50	149.52
16/12/2025	16:52:01.405	2		149.38
			2	149.38
			2	149.38
16/12/2025	16:51:59.330	3		149.44
			3	149.44
			3	149.44
16/12/2025	16:51:04.003	100		149.34
			100	149.34
			100	149.34
16/12/2025	16:51:03.626	1		149.40
			1	149.40
			1	149.40
16/12/2025	16:50:48.702	20		149.28
			20	149.28
			20	149.28
16/12/2025	16:50:34.984	20		149.32
			20	149.32
			20	149.32
16/12/2025	16:50:34.186	1 812		149.32
			452	149.32
			1 812	149.32
			1 300	149.32
			60	149.32
16/12/2025	16:49:44.120	1 300		149.54
			1 300	149.54
			1 300	149.54
16/12/2025	16:49:36.987	1		149.54
			1	149.54
			1	149.54
16/12/2025	16:47:57.957	1		149.66
			1	149.66
			1	149.66
16/12/2025	16:47:32.652	30		149.82
			30	149.82
			30	149.82
16/12/2025	16:47:21.408	5		149.98
			5	149.98
			5	149.98
16/12/2025	16:47:04.817	25		150.00
			25	150.00
			25	150.00
16/12/2025	16:46:50.322	110		149.92
			110	149.92
			110	149.92
16/12/2025	16:46:43.216	23		149.94
			23	149.94
			23	149.94
16/12/2025	16:44:59.763	30		149.64
			30	149.64
			30	149.64
16/12/2025	16:43:19.423	150		149.32
			150	149.32
			150	149.32
16/12/2025	16:43:09.717	2		149.30
			2	149.30
			2	149.30
16/12/2025	16:43:09.092	4		149.28
			4	149.28
			4	149.28
16/12/2025	16:43:08.884	3		149.28
			3	149.28
			3	149.28
16/12/2025	16:43:08.654	3		149.28
			3	149.28
			3	149.28
16/12/2025	16:43:08.505	1		149.30
			1	149.30
			1	149.30
16/12/2025	16:43:08.326	1		149.30
			1	149.30
			1	149.30
16/12/2025	16:43:08.068	3		149.28
			3	149.28
			3	149.28
16/12/2025	16:43:07.803	1		149.28
			1	149.28
			1	149.28
16/12/2025	16:43:07.595	2		149.28
			2	149.28
			2	149.28
16/12/2025	16:43:07.382	2		149.28
			2	149.28
			2	149.28
16/12/2025	16:43:07.173	1		149.28
			1	149.28
			1	149.28
16/12/2025	16:43:06.976	2		149.28
			2	149.28
			2	149.28
16/12/2025	16:43:06.750	3		149.26
			3	149.26
			3	149.26
16/12/2025	16:43:06.341	2		149.28
			2	149.28
			2	149.28
16/12/2025	16:43:06.134	3		149.28
			3	149.28
			3	149.28
16/12/2025	16:43:05.925	2		149.28
			2	149.28
			2	149.28
16/12/2025	16:43:05.718	3		149.30
			3	149.30
			3	149.30
16/12/2025	16:43:05.518	2		149.30
			2	149.30
			2	149.30
16/12/2025	16:43:05.313	1		149.28
			1	149.28
			1	149.28
16/12/2025	16:43:05.097	3		149.28
			3	149.28
			3	149.28
16/12/2025	16:43:04.991	3		149.28
			3	149.28
			3	149.28
16/12/2025	16:42:50.415	1		149.20
			1	149.20
			1	149.20
16/12/2025	16:42:22.022	14		149.10
			14	149.10
			14	149.10
16/12/2025	16:41:55.466	50		149.14
			50	149.14
			50	149.14
16/12/2025	16:41:36.710	64		149.22
			64	149.22
			64	149.22
16/12/2025	16:41:05.448	110		149.32
			110	149.32
			110	149.32
16/12/2025	16:40:43.785	20		149.42
			20	149.42
			20	149.42
16/12/2025	16:40:41.195	1		149.44
			1	149.44
			1	149.44
16/12/2025	16:40:08.065	10		149.28
			10	149.28
			10	149.28
16/12/2025	16:39:40.637	70		149.40
			70	149.40
			70	149.40
16/12/2025	16:37:53.678	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:53.454	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:53.240	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:53.034	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:52.728	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:37:52.521	2		149.62
			2	149.62
			2	149.62
16/12/2025	16:37:52.309	2		149.62
			2	149.62
			2	149.62
16/12/2025	16:37:52.111	4		149.62
			4	149.62
			4	149.62
16/12/2025	16:37:51.898	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:51.691	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:51.478	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:51.170	1		149.62
			1	149.62
			1	149.62
16/12/2025	16:37:50.963	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:50.756	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:50.549	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:50.343	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:50.036	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:49.828	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:37:49.620	9		149.60
			9	149.60
			9	149.60
16/12/2025	16:37:49.412	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:49.206	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:48.998	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:48.790	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:48.581	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:48.370	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:48.163	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:47.855	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:47.747	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:47.436	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:47.224	7		149.56
			7	149.56
			7	149.56
16/12/2025	16:37:47.014	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:46.809	1		149.54
			1	149.54
			1	149.54
16/12/2025	16:37:46.501	1		149.54
			1	149.54
			1	149.54
16/12/2025	16:37:46.294	1		149.54
			1	149.54
			1	149.54
16/12/2025	16:37:46.087	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:45.780	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:45.571	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:45.370	3		149.56
			3	149.56
			3	149.56
16/12/2025	16:37:45.149	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:44.843	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:44.634	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:44.427	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:44.210	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:44.005	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:43.792	5		149.58
			5	149.58
			5	149.58
16/12/2025	16:37:43.486	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:43.279	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:43.117	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:43.048	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:42.679	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:42.343	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:42.137	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:41.930	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:41.718	4		149.58
			4	149.58
			4	149.58
16/12/2025	16:37:41.510	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:41.203	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:40.989	4		149.58
			4	149.58
			4	149.58
16/12/2025	16:37:40.782	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:40.575	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:40.368	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:40.156	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:39.950	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:39.644	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:39.236	3		149.58
			3	149.58
			3	149.58
16/12/2025	16:37:39.028	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:38.822	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:38.616	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:38.310	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:38.098	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:37:37.992	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:37:37.686	5		149.60
			5	149.60
			5	149.60
16/12/2025	16:37:37.479	1		149.62
			1	149.62
			1	149.62
16/12/2025	16:37:37.270	4		149.60
			4	149.60
			4	149.60
16/12/2025	16:37:37.170	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:37:36.907	2		149.62
			2	149.62
			2	149.62
16/12/2025	16:37:36.686	2		149.60
			2	149.60
			2	149.60
16/12/2025	16:37:36.480	1		149.60
			1	149.60
			1	149.60
16/12/2025	16:37:36.173	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:35.964	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:35.763	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:35.550	3		149.58
			3	149.58
			3	149.58
16/12/2025	16:37:35.345	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:35.043	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:34.831	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:34.613	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:34.400	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:34.193	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:33.984	3		149.58
			3	149.58
			3	149.58
16/12/2025	16:37:33.776	6		149.58
			6	149.58
			6	149.58
16/12/2025	16:37:33.564	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:33.356	3		149.58
			3	149.58
			3	149.58
16/12/2025	16:37:33.062	27		149.56
			27	149.56
			27	149.56
16/12/2025	16:37:32.936	4		149.56
			4	149.56
			4	149.56
16/12/2025	16:37:32.803	4		149.54
			4	149.54
			4	149.54
16/12/2025	16:37:32.709	6		149.54
			6	149.54
			6	149.54
16/12/2025	16:37:32.577	1		149.54
			1	149.54
			1	149.54
16/12/2025	16:37:32.052	4		149.56
			4	149.56
			4	149.56
16/12/2025	16:37:31.863	2		149.58
			2	149.58
			2	149.58
16/12/2025	16:37:31.795	1		149.58
			1	149.58
			1	149.58
16/12/2025	16:37:31.541	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:31.001	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:30.893	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:30.685	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:30.387	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:30.172	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:29.965	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:29.757	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:29.553	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:29.345	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:29.139	4		149.56
			4	149.56
			4	149.56
16/12/2025	16:37:28.931	2		149.56
			2	149.56
			2	149.56
16/12/2025	16:37:28.718	5		149.56
			5	149.56
			5	149.56
16/12/2025	16:37:28.509	4		149.56
			4	149.56
			4	149.56
16/12/2025	16:37:28.303	1		149.56
			1	149.56
			1	149.56
16/12/2025	16:37:28.103	2		149.54
			2	149.54
			2	149.54
16/12/2025	16:37:27.882	4		149.54
			4	149.54
			4	149.54
16/12/2025	16:37:27.666	4		149.52
			4	149.52
			4	149.52
16/12/2025	16:37:27.460	3		149.52
			3	149.52
			3	149.52
16/12/2025	16:37:27.254	2		149.52
			2	149.52
			2	149.52
16/12/2025	16:37:26.948	1		149.54
			1	149.54
			1	149.54
16/12/2025	16:37:26.742	3		149.54
			3	149.54
			3	149.54
16/12/2025	16:36:41.371	7		149.46
			7	149.46
			7	149.46
16/12/2025	16:36:33.125	6		149.50
			6	149.50
			6	149.50
16/12/2025	16:36:32.797	800		149.50
			800	149.50
			800	149.50
16/12/2025	16:36:21.950	1 000		149.80
			1 000	149.80
			1 000	149.80
16/12/2025	16:36:21.080	17		149.80
			17	149.80
			17	149.80
16/12/2025	16:36:17.457	30		149.84
			30	149.84
			30	149.84
16/12/2025	16:35:38.038	2 080		149.74
			500	149.74
			80	149.74
			1 300	149.74
			700	149.74
			80	149.74
			1 500	149.74
16/12/2025	16:34:53.875	1 300		149.72
			1 300	149.72
			1 300	149.72
16/12/2025	16:34:31.788	7		149.78
			7	149.78
			7	149.78
16/12/2025	16:34:30.201	3		149.80
			3	149.80
			3	149.80
16/12/2025	16:34:24.917	1		149.90
			1	149.90
			1	149.90
16/12/2025	16:34:13.799	1		149.84
			1	149.84
			1	149.84
16/12/2025	16:33:43.508	135		149.80
			135	149.80
			135	149.80
16/12/2025	16:33:39.664	1		149.88
			1	149.88
			1	149.88
16/12/2025	16:32:00.591	800		150.10
			800	150.10
			800	150.10
16/12/2025	16:31:52.584	100		150.00
			100	150.00
			100	150.00
16/12/2025	16:31:24.716	125		149.78
			125	149.78
			125	149.78
16/12/2025	16:30:27.928	200		149.76
			200	149.76
			200	149.76

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: 1 499.00
Ask: 1 500.50
Volume: 67 724
-2.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 17:40:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice