Tradegate Exchange

Nvidia Corp.

1034

614

150.12

Date	Time	Volume	Order Volume	Price
15/12/2025	09:54:35.028	25		150.12
			25	150.12
			25	150.12
15/12/2025	09:54:19.560	7		150.22
			7	150.22
			7	150.22
15/12/2025	09:53:57.714	20		150.26
			20	150.26
			20	150.26
15/12/2025	09:53:56.200	140		150.14
			140	150.14
			50	150.14
			90	150.14
15/12/2025	09:53:51.379	45		150.22
			45	150.22
			45	150.22
15/12/2025	09:53:39.006	8		150.10
			8	150.10
			8	150.10
15/12/2025	09:53:34.525	100		150.20
			100	150.20
			100	150.20
15/12/2025	09:53:33.317	133		150.20
			133	150.20
			133	150.20
15/12/2025	09:53:13.080	100		150.26
			100	150.26
			100	150.26
15/12/2025	09:52:45.219	3		150.16
			3	150.16
			3	150.16
15/12/2025	09:52:20.103	15		150.28
			15	150.28
			15	150.28
15/12/2025	09:51:14.718	7		150.20
			7	150.20
			7	150.20
15/12/2025	09:51:06.158	35		150.10
			35	150.10
			35	150.10
15/12/2025	09:51:02.699	20		150.20
			20	150.20
			20	150.20
15/12/2025	09:50:54.201	16		150.10
			16	150.10
			16	150.10
15/12/2025	09:50:51.239	2		150.10
			2	150.10
			2	150.10
15/12/2025	09:50:06.698	50		150.20
			50	150.20
			50	150.20
15/12/2025	09:49:19.591	3		150.20
			3	150.20
			3	150.20
15/12/2025	09:49:17.399	134		150.20
			134	150.20
			134	150.20
15/12/2025	09:49:02.480	115		150.20
			115	150.20
			115	150.20
15/12/2025	09:48:16.217	20		150.18
			20	150.18
			20	150.18
15/12/2025	09:48:05.645	1		150.18
			1	150.18
			1	150.18
15/12/2025	09:47:57.999	6		150.06
			6	150.06
			6	150.06
15/12/2025	09:47:52.836	5		150.18
			5	150.18
			5	150.18
15/12/2025	09:47:35.835	14		150.18
			14	150.18
			14	150.18
15/12/2025	09:47:33.203	15		150.18
			15	150.18
			15	150.18
15/12/2025	09:47:31.738	2		150.06
			2	150.06
			2	150.06
15/12/2025	09:47:28.969	6		150.18
			6	150.18
			6	150.18
15/12/2025	09:47:06.427	100		150.06
			100	150.06
			100	150.06
15/12/2025	09:47:01.324	11		150.06
			11	150.06
			11	150.06
15/12/2025	09:46:29.460	140		150.18
			140	150.18
			140	150.18
15/12/2025	09:46:28.948	173		150.18
			173	150.18
			173	150.18
15/12/2025	09:45:52.847	500		150.18
			500	150.18
			500	150.18
15/12/2025	09:45:00.951	60		150.16
			60	150.16
			60	150.16
15/12/2025	09:44:56.019	10		150.18
			10	150.18
			10	150.18
15/12/2025	09:44:36.539	30		150.20
			30	150.20
			30	150.20
15/12/2025	09:44:13.323	10		150.20
			10	150.20
			10	150.20
15/12/2025	09:44:01.866	133		150.24
			133	150.24
			93	150.24
			40	150.24
15/12/2025	09:43:47.845	4		150.08
			4	150.08
			4	150.08
15/12/2025	09:43:33.872	100		150.06
			100	150.06
			100	150.06
15/12/2025	09:42:48.104	2		150.16
			2	150.16
			2	150.16
15/12/2025	09:41:59.189	3		150.02
			3	150.02
			3	150.02
15/12/2025	09:41:45.444	20		150.14
			20	150.14
			20	150.14
15/12/2025	09:41:44.904	7		150.12
			7	150.12
			7	150.12
15/12/2025	09:41:44.089	2		150.14
			2	150.14
			2	150.14
15/12/2025	09:41:09.334	3		150.12
			3	150.12
			3	150.12
15/12/2025	09:40:56.493	2		150.02
			2	150.02
			2	150.02
15/12/2025	09:40:51.968	150		150.12
			150	150.12
			150	150.12
15/12/2025	09:40:46.840	1		150.12
			1	150.12
			1	150.12
15/12/2025	09:40:39.872	1		150.02
			1	150.02
			1	150.02
15/12/2025	09:39:54.840	30		150.14
			30	150.14
			30	150.14
15/12/2025	09:39:49.703	20		150.14
			20	150.14
			20	150.14
15/12/2025	09:38:59.187	3		150.06
			3	150.06
			3	150.06
15/12/2025	09:38:56.052	67		150.14
			67	150.14
			67	150.14
15/12/2025	09:38:55.967	100		150.06
			100	150.06
			100	150.06
15/12/2025	09:38:42.825	200		150.14
			200	150.14
			200	150.14
15/12/2025	09:38:42.306	50		150.14
			50	150.14
			50	150.14
15/12/2025	09:38:38.961	16		150.06
			16	150.06
			16	150.06
15/12/2025	09:38:37.403	2		150.14
			2	150.14
			2	150.14
15/12/2025	09:38:27.805	31		150.08
			31	150.08
			31	150.08
15/12/2025	09:38:10.322	1		150.06
			1	150.06
			1	150.06
15/12/2025	09:37:28.451	300		150.06
			300	150.06
			300	150.06
15/12/2025	09:37:28.267	500		150.06
			500	150.06
			500	150.06
15/12/2025	09:37:22.164	500		150.06
			500	150.06
			500	150.06
15/12/2025	09:36:56.168	3		150.08
			3	150.08
			3	150.08
15/12/2025	09:36:17.520	150		150.02
			150	150.02
			150	150.02
15/12/2025	09:36:00.430	8		149.94
			8	149.94
			8	149.94
15/12/2025	09:35:00.832	338		149.94
			338	149.94
			338	149.94
15/12/2025	09:34:16.727	10		149.96
			10	149.96
			10	149.96
15/12/2025	09:34:10.404	18		149.88
			18	149.88
			18	149.88
15/12/2025	09:34:10.022	9		149.88
			8	149.88
			1	149.88
			9	149.88
15/12/2025	09:33:50.015	24		149.92
			24	149.92
			24	149.92
15/12/2025	09:33:43.593	1		149.98
			1	149.98
			1	149.98
15/12/2025	09:33:42.683	25		149.92
			25	149.92
			25	149.92
15/12/2025	09:33:19.748	350		149.92
			350	149.92
			350	149.92
15/12/2025	09:33:17.160	20		149.92
			20	149.92
			20	149.92
15/12/2025	09:33:10.298	300		150.00
			300	150.00
			300	150.00
15/12/2025	09:33:04.002	53		150.00
			53	150.00
			53	150.00
15/12/2025	09:32:51.572	1		149.94
			1	149.94
			1	149.94
15/12/2025	09:32:31.508	60		150.00
			10	150.00
			60	150.00
			50	150.00
15/12/2025	09:31:39.746	500		150.00
			500	150.00
			500	150.00
15/12/2025	09:31:22.785	13		150.00
			13	150.00
			13	150.00
15/12/2025	09:31:15.789	511		150.00
			511	150.00
			511	150.00
15/12/2025	09:31:07.767	5		149.94
			5	149.94
			5	149.94
15/12/2025	09:31:06.229	11		150.00
			11	150.00
			11	150.00
15/12/2025	09:31:02.311	2		150.00
			2	150.00
			2	150.00
15/12/2025	09:30:51.784	10		150.00
			10	150.00
			10	150.00
15/12/2025	09:30:49.426	49		150.00
			49	150.00
			49	150.00
15/12/2025	09:30:37.770	30		150.00
			30	150.00
			30	150.00
15/12/2025	09:30:21.500	2		150.00
			2	150.00
			2	150.00
15/12/2025	09:29:57.879	30		150.00
			30	150.00
			30	150.00
15/12/2025	09:29:45.390	500		149.94
			500	149.94
			500	149.94
15/12/2025	09:29:20.605	37		150.02
			37	150.02
			37	150.02
15/12/2025	09:29:18.398	10		150.02
			10	150.02
			10	150.02
15/12/2025	09:28:48.048	7		149.94
			7	149.94
			7	149.94
15/12/2025	09:28:40.683	1		150.02
			1	150.02
			1	150.02
15/12/2025	09:28:03.880	500		150.00
			500	150.00
			500	150.00
15/12/2025	09:27:58.734	4		150.00
			4	150.00
			4	150.00
15/12/2025	09:27:44.772	3		150.04
			3	150.04
			3	150.04
15/12/2025	09:26:58.184	500		150.00
			500	150.00
			500	150.00
15/12/2025	09:26:53.759	1		150.00
			1	150.00
			1	150.00
15/12/2025	09:26:52.451	1		150.00
			1	150.00
			1	150.00
15/12/2025	09:26:50.839	304		150.00
			304	150.00
			304	150.00
15/12/2025	09:26:45.110	2		150.00
			2	150.00
			2	150.00
15/12/2025	09:26:34.967	1		150.00
			1	150.00
			1	150.00
15/12/2025	09:26:34.478	1		150.00
			1	150.00
			1	150.00
15/12/2025	09:26:30.835	22		150.00
			22	150.00
			22	150.00
15/12/2025	09:26:23.190	3		150.00
			3	150.00
			3	150.00
15/12/2025	09:26:22.786	4		150.00
			4	150.00
			4	150.00
15/12/2025	09:26:08.109	2		150.02
			2	150.02
			2	150.02
15/12/2025	09:26:05.592	4		150.02
			4	150.02
			4	150.02
15/12/2025	09:26:03.787	286		150.00
			286	150.00
			286	150.00
15/12/2025	09:25:56.662	20		149.94
			20	149.94
			20	149.94
15/12/2025	09:25:41.677	4 093		150.00
			3 744	150.00
			349	150.00
			4 093	150.00
15/12/2025	09:25:34.133	286		149.98
			286	149.98
			286	149.98
15/12/2025	09:25:33.732	10		149.98
			10	149.98
			10	149.98
15/12/2025	09:25:30.417	20		149.98
			20	149.98
			20	149.98
15/12/2025	09:25:28.406	286		149.98
			286	149.98
			286	149.98
15/12/2025	09:25:24.487	356		149.98
			356	149.98
			356	149.98
15/12/2025	09:25:23.887	191		149.98
			191	149.98
			191	149.98
15/12/2025	09:25:16.954	203		149.98
			203	149.98
			203	149.98
15/12/2025	09:25:16.452	273		149.98
			273	149.98
			273	149.98
15/12/2025	09:25:16.351	300		149.98
			300	149.98
			300	149.98
15/12/2025	09:25:10.223	100		149.98
			100	149.98
			100	149.98
15/12/2025	09:25:08.011	10		149.98
			10	149.98
			10	149.98
15/12/2025	09:25:06.299	10		149.98
			10	149.98
			10	149.98
15/12/2025	09:25:01.522	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:25:00.947	150		149.94
			150	149.94
			150	149.94
15/12/2025	09:24:59.663	1		149.98
			1	149.98
			1	149.98
15/12/2025	09:24:58.358	23		149.98
			23	149.98
			23	149.98
15/12/2025	09:24:56.446	62		149.98
			62	149.98
			62	149.98
15/12/2025	09:24:46.271	2 511		150.00
			2 500	150.00
			2 511	150.00
			7	150.00
			4	150.00
15/12/2025	09:24:39.036	497		149.98
			497	149.98
			497	149.98
15/12/2025	09:24:29.189	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:24:28.817	10		149.94
			10	149.94
			10	149.94
15/12/2025	09:24:16.999	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:24:15.148	2		149.98
			2	149.98
			2	149.98
15/12/2025	09:24:14.611	199		149.98
			199	149.98
			199	149.98
15/12/2025	09:24:08.180	1		149.98
			1	149.98
			1	149.98
15/12/2025	09:23:52.271	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:23:51.790	1		149.98
			1	149.98
			1	149.98
15/12/2025	09:23:51.683	1		149.98
			1	149.98
			1	149.98
15/12/2025	09:23:36.002	500		149.96
			500	149.96
			500	149.96
15/12/2025	09:23:35.782	50		149.96
			50	149.96
			50	149.96
15/12/2025	09:23:28.790	10		149.96
			10	149.96
			10	149.96
15/12/2025	09:23:21.083	20		149.88
			20	149.88
			20	149.88
15/12/2025	09:23:16.182	2		149.96
			2	149.96
			2	149.96
15/12/2025	09:22:50.136	15		149.96
			15	149.96
			15	149.96
15/12/2025	09:22:50.012	44		149.88
			44	149.88
			44	149.88
15/12/2025	09:22:43.555	5		149.96
			5	149.96
			5	149.96
15/12/2025	09:21:20.401	1		149.90
			1	149.90
			1	149.90
15/12/2025	09:21:12.158	59		149.92
			59	149.92
			59	149.92
15/12/2025	09:21:11.147	2		149.82
			2	149.82
			2	149.82
15/12/2025	09:21:04.473	1		149.92
			1	149.92
			1	149.92
15/12/2025	09:20:32.453	500		149.84
			500	149.84
			500	149.84
15/12/2025	09:20:32.136	25		149.82
			25	149.82
			25	149.82
15/12/2025	09:20:27.577	7		149.96
			7	149.96
			7	149.96
15/12/2025	09:20:04.556	10		149.98
			10	149.98
			10	149.98
15/12/2025	09:19:59.197	3		149.92
			3	149.92
			3	149.92
15/12/2025	09:19:52.762	7		149.92
			7	149.92
			7	149.92
15/12/2025	09:19:50.743	1		149.98
			1	149.98
			1	149.98
15/12/2025	09:19:47.644	22		149.90
			22	149.90
			22	149.90
15/12/2025	09:18:44.848	4		149.76
			4	149.76
			4	149.76
15/12/2025	09:18:02.768	100		149.72
			100	149.72
			100	149.72
15/12/2025	09:17:54.134	500		149.72
			500	149.72
			500	149.72
15/12/2025	09:17:54.059	191		149.72
			191	149.72
			191	149.72
15/12/2025	09:17:53.975	6		149.80
			6	149.80
			6	149.80
15/12/2025	09:17:53.911	1		149.86
			1	149.86
			1	149.86
15/12/2025	09:17:39.402	20		149.92
			20	149.92
			20	149.92
15/12/2025	09:17:01.482	550		149.86
			50	149.86
			550	149.86
			500	149.86
15/12/2025	09:16:51.347	15		149.88
			15	149.88
			15	149.88
15/12/2025	09:16:33.255	100		149.90
			100	149.90
			100	149.90
15/12/2025	09:16:22.052	150		149.96
			30	149.96
			120	149.96
			150	149.96
15/12/2025	09:16:15.273	76		149.90
			76	149.90
			76	149.90
15/12/2025	09:16:00.640	500		149.96
			500	149.96
			500	149.96
15/12/2025	09:15:56.795	326		149.96
			326	149.96
			326	149.96
15/12/2025	09:15:41.331	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:15:39.704	12		149.98
			12	149.98
			12	149.98
15/12/2025	09:15:37.064	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:15:29.191	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:15:28.592	100		150.00
			100	150.00
			100	150.00
15/12/2025	09:15:20.077	500		149.98
			500	149.98
			500	149.98
15/12/2025	09:15:04.757	4		149.98
			4	149.98
			4	149.98
15/12/2025	09:15:04.145	2		149.98
			2	149.98
			2	149.98
15/12/2025	09:15:03.634	10		149.94
			10	149.94
			10	149.94
15/12/2025	09:14:33.440	745		150.00
			10	150.00
			4	150.00
			50	150.00
			3	150.00
			60	150.00
			500	150.00
			745	150.00
			100	150.00
			5	150.00
			5	150.00
			8	150.00
15/12/2025	09:14:33.369	400		150.02
			400	150.02
			400	150.02
15/12/2025	09:14:12.591	400		150.02
			400	150.02
			400	150.02
15/12/2025	09:13:49.607	6		150.10
			6	150.10
			6	150.10
15/12/2025	09:12:47.739	28		150.08
			28	150.08
			28	150.08
15/12/2025	09:12:38.882	1		150.12
			1	150.12
			1	150.12
15/12/2025	09:12:29.916	1		150.10
			1	150.10
			1	150.10
15/12/2025	09:12:13.606	10		150.18
			10	150.18
			10	150.18
15/12/2025	09:12:05.760	1		150.16
			1	150.16
			1	150.16
15/12/2025	09:11:39.499	1		150.14
			1	150.14
			1	150.14
15/12/2025	09:11:37.769	30		150.10
			30	150.10
			30	150.10
15/12/2025	09:11:22.626	3		150.12
			3	150.12
			3	150.12
15/12/2025	09:11:14.961	1		150.12
			1	150.12
			1	150.12
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

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: 1 585.50
Ask: 1 586.00
Volume: 19 357
-2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 09:54:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice