Tradegate Exchange

Nvidia Corp.

529

413

147.00

Date	Time	Volume	Order Volume	Price
18/12/2025	09:45:22.252	250		147.00
			250	147.00
			250	147.00
18/12/2025	09:45:03.458	7		147.02
			7	147.02
			7	147.02
18/12/2025	09:44:39.027	115		147.00
			115	147.00
			85	147.00
			30	147.00
18/12/2025	09:44:19.434	3		147.04
			3	147.04
			3	147.04
18/12/2025	09:43:53.399	1		147.06
			1	147.06
			1	147.06
18/12/2025	09:43:43.057	15		147.06
			15	147.06
			15	147.06
18/12/2025	09:43:03.741	140		147.00
			140	147.00
			140	147.00
18/12/2025	09:42:58.379	475		147.00
			150	147.00
			25	147.00
			475	147.00
			300	147.00
18/12/2025	09:42:49.403	5		147.04
			5	147.04
			5	147.04
18/12/2025	09:42:18.372	4		147.02
			4	147.02
			4	147.02
18/12/2025	09:42:16.480	30		146.94
			30	146.94
			30	146.94
18/12/2025	09:42:00.105	1		146.98
			1	146.98
			1	146.98
18/12/2025	09:41:04.766	20		146.98
			20	146.98
			20	146.98
18/12/2025	09:40:36.377	6		146.96
			6	146.96
			6	146.96
18/12/2025	09:40:09.342	20		146.98
			20	146.98
			20	146.98
18/12/2025	09:40:02.555	125		146.96
			125	146.96
			125	146.96
18/12/2025	09:40:00.550	20		146.96
			20	146.96
			20	146.96
18/12/2025	09:39:51.858	4		146.94
			4	146.94
			4	146.94
18/12/2025	09:39:39.676	1		146.98
			1	146.98
			1	146.98
18/12/2025	09:39:15.529	50		146.92
			50	146.92
			50	146.92
18/12/2025	09:39:07.512	20		146.98
			20	146.98
			20	146.98
18/12/2025	09:39:05.029	50		146.98
			50	146.98
			50	146.98
18/12/2025	09:39:00.100	950		146.98
			500	146.98
			450	146.98
			950	146.98
18/12/2025	09:38:54.265	10		146.94
			10	146.94
			10	146.94
18/12/2025	09:38:30.726	5		146.92
			5	146.92
			5	146.92
18/12/2025	09:38:03.241	30		146.94
			30	146.94
			30	146.94
18/12/2025	09:37:52.153	15		146.92
			15	146.92
			15	146.92
18/12/2025	09:37:45.959	1		146.92
			1	146.92
			1	146.92
18/12/2025	09:37:15.363	95		146.90
			95	146.90
			85	146.90
			10	146.90
18/12/2025	09:37:02.120	350		146.90
			350	146.90
			350	146.90
18/12/2025	09:37:01.559	4		146.94
			4	146.94
			4	146.94
18/12/2025	09:36:11.530	10		146.84
			10	146.84
			10	146.84
18/12/2025	09:36:07.071	5		146.94
			5	146.94
			5	146.94
18/12/2025	09:35:48.777	304		146.88
			304	146.88
			304	146.88
18/12/2025	09:35:23.006	6		146.88
			6	146.88
			6	146.88
18/12/2025	09:34:18.779	30		146.88
			30	146.88
			30	146.88
18/12/2025	09:33:46.708	5		146.92
			5	146.92
			5	146.92
18/12/2025	09:33:40.860	13		146.92
			13	146.92
			13	146.92
18/12/2025	09:33:27.936	30		146.82
			30	146.82
			30	146.82
18/12/2025	09:33:22.287	2		146.92
			2	146.92
			2	146.92
18/12/2025	09:32:53.515	27		146.82
			27	146.82
			27	146.82
18/12/2025	09:31:49.613	40		146.76
			40	146.76
			40	146.76
18/12/2025	09:31:40.544	6		146.78
			6	146.78
			6	146.78
18/12/2025	09:30:54.676	500		146.76
			500	146.76
			500	146.76
18/12/2025	09:30:51.394	30		146.76
			30	146.76
			30	146.76
18/12/2025	09:30:26.701	3		146.76
			3	146.76
			3	146.76
18/12/2025	09:30:09.575	10		146.82
			10	146.82
			10	146.82
18/12/2025	09:30:06.307	37		146.76
			37	146.76
			37	146.76
18/12/2025	09:30:00.523	1		146.82
			1	146.82
			1	146.82
18/12/2025	09:29:58.265	70		146.78
			70	146.78
			70	146.78
18/12/2025	09:29:48.262	150		146.82
			150	146.82
			150	146.82
18/12/2025	09:29:21.875	29		146.74
			29	146.74
			29	146.74
18/12/2025	09:29:16.802	160		146.80
			160	146.80
			160	146.80
18/12/2025	09:28:56.016	8		146.86
			4	146.86
			8	146.86
			4	146.86
18/12/2025	09:28:12.061	1 004		146.86
			1	146.86
			1	146.86
			2	146.86
			994	146.86
			1 000	146.86
			10	146.86
18/12/2025	09:27:40.237	500		146.80
			500	146.80
			500	146.80
18/12/2025	09:27:22.624	70		146.82
			70	146.82
			70	146.82
18/12/2025	09:27:20.865	1		146.88
			1	146.88
			1	146.88
18/12/2025	09:27:20.751	34		146.88
			34	146.88
			34	146.88
18/12/2025	09:26:07.466	40		146.76
			40	146.76
			20	146.76
			20	146.76
18/12/2025	09:25:57.010	3		146.76
			3	146.76
			3	146.76
18/12/2025	09:25:32.147	1		146.90
			1	146.90
			1	146.90
18/12/2025	09:25:27.807	3		146.90
			3	146.90
			3	146.90
18/12/2025	09:24:58.508	13		146.82
			13	146.82
			13	146.82
18/12/2025	09:24:49.453	1		146.90
			1	146.90
			1	146.90
18/12/2025	09:24:46.382	1		146.88
			1	146.88
			1	146.88
18/12/2025	09:24:34.454	207		146.82
			207	146.82
			207	146.82
18/12/2025	09:24:20.462	1		146.92
			1	146.92
			1	146.92
18/12/2025	09:24:01.288	3		146.94
			3	146.94
			3	146.94
18/12/2025	09:24:00.246	30		146.88
			30	146.88
			30	146.88
18/12/2025	09:23:34.020	50		146.94
			50	146.94
			50	146.94
18/12/2025	09:23:29.862	32		146.86
			32	146.86
			32	146.86
18/12/2025	09:23:10.443	4		146.86
			4	146.86
			4	146.86
18/12/2025	09:23:09.931	3		146.92
			3	146.92
			3	146.92
18/12/2025	09:23:08.726	50		146.86
			50	146.86
			50	146.86
18/12/2025	09:23:03.731	1		146.94
			1	146.94
			1	146.94
18/12/2025	09:22:26.640	100		146.84
			100	146.84
			100	146.84
18/12/2025	09:22:24.382	1		146.90
			1	146.90
			1	146.90
18/12/2025	09:22:21.381	50		146.84
			50	146.84
			50	146.84
18/12/2025	09:22:00.243	40		146.92
			40	146.92
			40	146.92
18/12/2025	09:21:28.800	170		146.82
			170	146.82
			170	146.82
18/12/2025	09:21:23.018	1		146.90
			1	146.90
			1	146.90
18/12/2025	09:21:22.571	150		146.90
			150	146.90
			150	146.90
18/12/2025	09:21:17.150	30		146.94
			30	146.94
			30	146.94
18/12/2025	09:21:10.467	20		146.82
			20	146.82
			20	146.82
18/12/2025	09:20:58.471	20		146.82
			20	146.82
			20	146.82
18/12/2025	09:20:29.789	1		146.92
			1	146.92
			1	146.92
18/12/2025	09:19:47.037	10		146.90
			10	146.90
			10	146.90
18/12/2025	09:19:05.629	10		146.94
			10	146.94
			10	146.94
18/12/2025	09:18:55.796	100		146.94
			100	146.94
			100	146.94
18/12/2025	09:18:54.905	20		146.94
			20	146.94
			20	146.94
18/12/2025	09:18:52.543	5		146.84
			5	146.84
			5	146.84
18/12/2025	09:18:49.489	5		146.94
			5	146.94
			5	146.94
18/12/2025	09:18:47.377	1		146.84
			1	146.84
			1	146.84
18/12/2025	09:18:04.667	33		146.98
			33	146.98
			33	146.98
18/12/2025	09:17:54.850	14		146.96
			14	146.96
			14	146.96
18/12/2025	09:17:54.654	136		146.90
			136	146.90
			136	146.90
18/12/2025	09:17:17.705	1		146.78
			1	146.78
			1	146.78
18/12/2025	09:16:54.675	2		146.82
			2	146.82
			2	146.82
18/12/2025	09:16:28.149	30		146.86
			30	146.86
			30	146.86
18/12/2025	09:15:56.567	7		146.86
			7	146.86
			7	146.86
18/12/2025	09:15:52.032	3		146.86
			3	146.86
			3	146.86
18/12/2025	09:15:46.845	10		146.78
			10	146.78
			10	146.78
18/12/2025	09:15:38.866	4		146.82
			4	146.82
			4	146.82
18/12/2025	09:15:38.775	17		146.88
			17	146.88
			17	146.88
18/12/2025	09:14:44.263	100		146.80
			100	146.80
			100	146.80
18/12/2025	09:14:39.146	1		146.84
			1	146.84
			1	146.84
18/12/2025	09:14:36.020	50		146.84
			50	146.84
			50	146.84
18/12/2025	09:14:30.605	2		146.84
			2	146.84
			2	146.84
18/12/2025	09:14:08.480	4		146.84
			4	146.84
			4	146.84
18/12/2025	09:13:56.393	7		146.84
			7	146.84
			7	146.84
18/12/2025	09:13:25.731	6		146.88
			6	146.88
			6	146.88
18/12/2025	09:13:19.164	28		146.86
			28	146.86
			28	146.86
18/12/2025	09:13:14.737	1		146.78
			1	146.78
			1	146.78
18/12/2025	09:13:09.192	2		146.82
			2	146.82
			2	146.82
18/12/2025	09:12:53.088	2		146.78
			2	146.78
			2	146.78
18/12/2025	09:12:39.099	40		146.78
			40	146.78
			40	146.78
18/12/2025	09:12:28.862	10		146.84
			10	146.84
			10	146.84
18/12/2025	09:12:10.303	70		146.86
			70	146.86
			70	146.86
18/12/2025	09:11:40.302	11		146.82
			11	146.82
			11	146.82
18/12/2025	09:11:20.576	35		146.78
			35	146.78
			35	146.78
18/12/2025	09:11:12.724	10		146.82
			10	146.82
			10	146.82
18/12/2025	09:10:59.593	20		146.82
			20	146.82
			20	146.82
18/12/2025	09:10:51.716	1		146.78
			1	146.78
			1	146.78
18/12/2025	09:10:50.996	15		146.78
			9	146.78
			15	146.78
			5	146.78
			1	146.78
18/12/2025	09:10:07.210	500		146.84
			500	146.84
			500	146.84
18/12/2025	09:09:57.320	108		146.82
			108	146.82
			108	146.82
18/12/2025	09:09:44.546	30		146.80
			30	146.80
			30	146.80
18/12/2025	09:09:26.514	18		146.74
			18	146.74
			18	146.74
18/12/2025	09:08:55.290	500		146.74
			500	146.74
			500	146.74
18/12/2025	09:08:27.740	25		146.78
			25	146.78
			25	146.78
18/12/2025	09:08:25.552	66		146.76
			66	146.76
			2	146.76
			64	146.76
18/12/2025	09:08:01.236	400		146.74
			400	146.74
			400	146.74
18/12/2025	09:07:44.964	500		146.74
			500	146.74
			500	146.74
18/12/2025	09:07:31.826	14		146.72
			14	146.72
			14	146.72
18/12/2025	09:07:27.144	3		146.70
			3	146.70
			3	146.70
18/12/2025	09:07:15.069	4		146.74
			4	146.74
			4	146.74
18/12/2025	09:06:31.022	5		146.74
			5	146.74
			5	146.74
18/12/2025	09:06:15.476	25		146.72
			25	146.72
			25	146.72
18/12/2025	09:05:45.640	500		146.62
			500	146.62
			500	146.62
18/12/2025	09:05:03.857	28		146.62
			28	146.62
			28	146.62
18/12/2025	09:04:41.002	1		146.86
			1	146.86
			1	146.86
18/12/2025	09:04:24.363	62		146.60
			62	146.60
			62	146.60
18/12/2025	09:03:30.848	13		146.86
			13	146.86
			13	146.86
18/12/2025	09:02:11.835	1		146.86
			1	146.86
			1	146.86
18/12/2025	09:01:50.564	1		146.86
			1	146.86
			1	146.86
18/12/2025	09:01:39.281	50		146.60
			50	146.60
			4	146.60
			46	146.60
18/12/2025	09:01:18.407	1 581		146.60
			1 581	146.60
			1 581	146.60
18/12/2025	09:01:18.029	1		146.60
			1	146.60
			1	146.60
18/12/2025	09:01:17.224	2		146.60
			2	146.60
			2	146.60
18/12/2025	09:01:16.518	2		146.60
			2	146.60
			2	146.60
18/12/2025	09:01:15.915	448		146.60
			448	146.60
			448	146.60
18/12/2025	09:01:15.311	162		146.60
			162	146.60
			162	146.60
18/12/2025	09:01:14.706	2		146.60
			2	146.60
			2	146.60
18/12/2025	09:01:14.103	123		146.60
			123	146.60
			123	146.60
18/12/2025	09:01:13.507	26		146.60
			26	146.60
			26	146.60
18/12/2025	09:01:13.099	653		146.60
			653	146.60
			650	146.60
			3	146.60
18/12/2025	09:00:56.590	30		146.54
			30	146.54
			30	146.54
18/12/2025	09:00:55.792	100		146.80
			100	146.80
			100	146.80
18/12/2025	09:00:52.310	1		146.80
			1	146.80
			1	146.80
18/12/2025	09:00:18.383	5		146.78
			5	146.78
			5	146.78
18/12/2025	09:00:12.294	10		146.54
			10	146.54
			10	146.54
18/12/2025	08:59:48.744	500		146.68
			500	146.68
			500	146.68
18/12/2025	08:59:48.141	62		146.68
			62	146.68
			62	146.68
18/12/2025	08:59:41.321	335		146.54
			335	146.54
			50	146.54
			285	146.54
18/12/2025	08:58:47.911	1		146.78
			1	146.78
			1	146.78
18/12/2025	08:58:41.095	20		146.78
			20	146.78
			20	146.78
18/12/2025	08:58:19.389	1		146.78
			1	146.78
			1	146.78
18/12/2025	08:58:07.044	1		146.78
			1	146.78
			1	146.78
18/12/2025	08:57:42.574	1		146.66
			1	146.66
			1	146.66
18/12/2025	08:57:16.808	6		146.78
			6	146.78
			6	146.78
18/12/2025	08:57:14.181	10		146.78
			10	146.78
			10	146.78
18/12/2025	08:56:59.841	10		146.78
			10	146.78
			10	146.78
18/12/2025	08:56:23.150	19		146.66
			19	146.66
			19	146.66
18/12/2025	08:56:14.071	4		146.78
			4	146.78
			4	146.78
18/12/2025	08:55:49.025	5		146.76
			5	146.76
			5	146.76
18/12/2025	08:55:48.233	500		146.66
			500	146.66
			500	146.66
18/12/2025	08:55:43.761	80		146.66
			80	146.66
			80	146.66
18/12/2025	08:55:20.327	500		146.68
			500	146.68
			500	146.68
18/12/2025	08:55:07.703	10		146.54
			10	146.54
			10	146.54
18/12/2025	08:54:48.285	500		146.60
			500	146.60
			500	146.60
18/12/2025	08:54:38.102	27		146.58
			27	146.58
			3	146.58
			24	146.58
18/12/2025	08:54:29.773	195		146.64
			195	146.64
			195	146.64
18/12/2025	08:54:29.168	400		146.64
			400	146.64
			400	146.64
18/12/2025	08:54:22.327	4		146.86
			4	146.86
			4	146.86
18/12/2025	08:54:18.204	15		146.64
			15	146.64
			15	146.64
18/12/2025	08:54:14.097	35		146.86
			35	146.86
			35	146.86
18/12/2025	08:54:09.056	40		146.64
			40	146.64
			40	146.64
18/12/2025	08:54:08.453	37		146.64
			37	146.64
			37	146.64
18/12/2025	08:53:55.008	60		146.76
			60	146.76
			60	146.76
18/12/2025	08:53:48.469	12		146.84
			12	146.84
			12	146.84
18/12/2025	08:53:48.361	17		146.84
			17	146.84
			17	146.84
18/12/2025	08:53:46.615	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:53:46.551	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:53:46.452	46		146.84
			34	146.84
			46	146.84
			12	146.84
18/12/2025	08:53:46.366	10		146.84
			6	146.84
			2	146.84
			10	146.84
			2	146.84
18/12/2025	08:53:46.300	4		146.84
			4	146.84
			4	146.84
18/12/2025	08:53:46.188	3		146.84
			3	146.84
			3	146.84
18/12/2025	08:53:44.675	2		146.84
			2	146.84
			2	146.84
18/12/2025	08:53:44.560	6		146.84
			6	146.84
			6	146.84
18/12/2025	08:53:37.427	35		146.84
			35	146.84
			35	146.84
18/12/2025	08:53:14.314	63		146.58
			63	146.58
			63	146.58
18/12/2025	08:52:57.279	84		146.84
			84	146.84
			84	146.84
18/12/2025	08:52:48.607	200		146.84
			200	146.84
			200	146.84
18/12/2025	08:52:16.796	8		146.84
			8	146.84
			8	146.84
18/12/2025	08:52:15.543	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:51:33.162	1		146.60
			1	146.60
			1	146.60
18/12/2025	08:50:52.603	15		146.84
			15	146.84
			15	146.84
18/12/2025	08:50:44.752	25		146.58
			25	146.58
			25	146.58
18/12/2025	08:50:35.251	10		146.84
			10	146.84
			10	146.84
18/12/2025	08:50:28.655	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:50:08.498	5		146.84
			5	146.84
			5	146.84
18/12/2025	08:50:03.555	29		146.60
			29	146.60
			29	146.60
18/12/2025	08:49:28.252	5		146.84
			5	146.84
			5	146.84
18/12/2025	08:49:23.763	10		146.70
			10	146.70
			10	146.70
18/12/2025	08:49:11.266	10		146.60
			10	146.60
			10	146.60
18/12/2025	08:48:43.534	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:48:14.194	6		146.84
			6	146.84
			6	146.84
18/12/2025	08:48:06.507	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:47:43.893	15		146.84
			15	146.84
			15	146.84
18/12/2025	08:47:35.275	17		146.84
			17	146.84
			17	146.84
18/12/2025	08:47:07.835	2		146.84
			2	146.84
			2	146.84
18/12/2025	08:47:02.786	15		146.84
			15	146.84
			15	146.84
18/12/2025	08:46:48.036	68		146.84
			68	146.84
			68	146.84
18/12/2025	08:46:28.492	15		146.84
			15	146.84
			15	146.84
18/12/2025	08:46:07.663	5		146.84
			5	146.84
			5	146.84
18/12/2025	08:44:47.445	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:44:38.412	53		146.88
			53	146.88
			53	146.88
18/12/2025	08:44:27.422	50		146.62
			50	146.62
			50	146.62
18/12/2025	08:44:26.521	250		146.86
			250	146.86
			250	146.86
18/12/2025	08:44:16.682	20		146.60
			20	146.60
			20	146.60
18/12/2025	08:44:12.940	29		146.62
			29	146.62
			29	146.62
18/12/2025	08:43:57.414	3		146.62
			3	146.62
			3	146.62
18/12/2025	08:43:34.864	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:43:33.783	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:43:06.197	25		146.60
			25	146.60
			25	146.60
18/12/2025	08:42:56.724	40		146.60
			40	146.60
			40	146.60
18/12/2025	08:42:38.097	20		146.60
			20	146.60
			20	146.60
18/12/2025	08:42:30.384	29		146.60
			29	146.60
			29	146.60
18/12/2025	08:42:09.471	12		146.84
			12	146.84
			12	146.84
18/12/2025	08:41:28.099	9		146.60
			9	146.60
			9	146.60
18/12/2025	08:41:07.697	40		146.70
			40	146.70
			40	146.70
18/12/2025	08:40:43.090	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:40:36.766	15		146.60
			15	146.60
			15	146.60
18/12/2025	08:40:27.367	159		146.60
			3	146.60
			119	146.60
			159	146.60
			35	146.60
			2	146.60
18/12/2025	08:40:07.435	1		146.84
			1	146.84
			1	146.84
18/12/2025	08:39:12.462	2		146.84
			2	146.84
			2	146.84
18/12/2025	08:39:12.194	10		146.84
			10	146.84
			10	146.84
18/12/2025	08:39:11.416	10		146.84
			10	146.84
			10	146.84
18/12/2025	08:39:09.084	7		146.84
			7	146.84
			7	146.84
18/12/2025	08:38:47.437	5		146.88
			5	146.88
			5	146.88
18/12/2025	08:38:38.364	1		146.88
			1	146.88
			1	146.88
18/12/2025	08:38:36.475	20		146.88
			20	146.88
			20	146.88
18/12/2025	08:38:25.073	14		146.62
			14	146.62
			14	146.62
18/12/2025	08:37:59.948	10		146.88
			10	146.88
			10	146.88
18/12/2025	08:36:36.371	170		146.90
			170	146.90
			170	146.90
18/12/2025	08:36:33.635	4		146.90
			4	146.90
			4	146.90
18/12/2025	08:35:36.165	2		146.90
			2	146.90
			2	146.90
18/12/2025	08:34:55.815	7		146.90
			7	146.90
			7	146.90
18/12/2025	08:34:09.617	2		146.90
			2	146.90
			2	146.90
18/12/2025	08:33:36.849	75		146.90
			75	146.90
			75	146.90
18/12/2025	08:33:10.389	3		146.60
			3	146.60
			3	146.60
18/12/2025	08:33:08.103	38		146.60
			38	146.60
			38	146.60
18/12/2025	08:32:59.680	100		146.60
			100	146.60
			100	146.60
18/12/2025	08:32:52.806	70		146.60
			70	146.60
			70	146.60
18/12/2025	08:32:38.694	22		146.90
			22	146.90
			22	146.90
18/12/2025	08:32:37.597	11		146.60
			11	146.60
			11	146.60
18/12/2025	08:32:22.069	2		146.90
			2	146.90
			2	146.90
18/12/2025	08:32:18.875	1		146.90
			1	146.90
			1	146.90
18/12/2025	08:31:51.540	6		146.60
			6	146.60
			6	146.60
18/12/2025	08:31:41.417	4		146.90
			4	146.90
			4	146.90
18/12/2025	08:31:13.641	1		146.60
			1	146.60
			1	146.60
18/12/2025	08:31:06.255	20		146.90
			20	146.90
			20	146.90
18/12/2025	08:31:05.658	20		146.90
			20	146.90
			20	146.90
18/12/2025	08:31:02.165	1		146.62
			1	146.62
			1	146.62
18/12/2025	08:31:00.514	17		146.90
			17	146.90
			17	146.90
18/12/2025	08:30:48.217	1		146.90
			1	146.90
			1	146.90
18/12/2025	08:30:32.140	65		146.90
			65	146.90
			65	146.90
18/12/2025	08:30:25.152	8		146.60
			8	146.60
			8	146.60
18/12/2025	08:30:24.505	34		146.90
			34	146.90
			34	146.90
18/12/2025	08:30:04.951	20		146.60
			20	146.60
			20	146.60
18/12/2025	08:29:53.625	20		146.60
			20	146.60
			20	146.60
18/12/2025	08:29:44.630	2		146.90
			2	146.90
			2	146.90
18/12/2025	08:29:04.607	500		146.88
			500	146.88
			1	146.88
			454	146.88
			8	146.88
			30	146.88
			7	146.88
18/12/2025	08:25:57.773	1		146.86
			1	146.86
			1	146.86
18/12/2025	08:25:51.143	25		146.86
			25	146.86
			25	146.86
18/12/2025	08:25:18.521	7		146.60
			7	146.60
			7	146.60
18/12/2025	08:24:52.557	1		146.86
			1	146.86
			1	146.86
18/12/2025	08:24:35.501	500		146.86
			500	146.86
			500	146.86
18/12/2025	08:24:26.792	340		146.84
			310	146.84
			30	146.84
			340	146.84
18/12/2025	08:24:08.759	30		146.62
			30	146.62
			30	146.62
18/12/2025	08:23:43.805	10		146.84
			10	146.84
			10	146.84
18/12/2025	08:23:36.247	7		146.84
			7	146.84
			7	146.84
18/12/2025	08:23:34.861	150		146.80
			150	146.80
			150	146.80
18/12/2025	08:23:21.105	5		146.90
			5	146.90
			5	146.90
18/12/2025	08:23:18.245	10		146.90
			10	146.90
			10	146.90
18/12/2025	08:23:14.725	69		146.90
			69	146.90
			69	146.90
18/12/2025	08:22:57.909	3		146.60
			3	146.60
			3	146.60
18/12/2025	08:22:47.445	1		146.90
			1	146.90
			1	146.90
18/12/2025	08:22:45.942	10		146.90
			10	146.90
			10	146.90
18/12/2025	08:21:28.501	60		146.54
			60	146.54
			60	146.54
18/12/2025	08:21:25.247	15		146.78
			15	146.78
			15	146.78
18/12/2025	08:21:09.574	20		146.74
			20	146.74
			20	146.74
18/12/2025	08:20:29.608	304		146.58
			50	146.58
			254	146.58
			304	146.58
18/12/2025	08:20:16.495	400		146.56
			400	146.56
			400	146.56
18/12/2025	08:20:15.891	348		146.56
			348	146.56
			348	146.56
18/12/2025	08:19:39.708	30		146.74
			30	146.74
			30	146.74
18/12/2025	08:19:29.521	80		146.74
			80	146.74
			80	146.74
18/12/2025	08:19:11.867	15		146.74
			15	146.74
			15	146.74
18/12/2025	08:18:59.237	10		146.74
			10	146.74
			10	146.74
18/12/2025	08:18:22.319	1		146.74
			1	146.74
			1	146.74
18/12/2025	08:17:32.924	50		146.58
			50	146.58
			50	146.58
18/12/2025	08:17:32.777	35		146.58
			35	146.58
			35	146.58
18/12/2025	08:17:22.962	1		146.58
			1	146.58
			1	146.58
18/12/2025	08:17:20.801	40		146.28
			40	146.28
			40	146.28
18/12/2025	08:17:16.219	40		146.58
			40	146.58
			40	146.58
18/12/2025	08:16:25.413	10		146.58
			10	146.58
			10	146.58
18/12/2025	08:16:23.095	25		146.58
			25	146.58
			25	146.58
18/12/2025	08:16:15.750	70		146.58
			6	146.58
			70	146.58
			64	146.58
18/12/2025	08:16:03.688	75		146.28
			75	146.28
			75	146.28
18/12/2025	08:14:58.671	150		146.50
			1	146.50
			149	146.50
			150	146.50
18/12/2025	08:14:46.228	261		146.48
			261	146.48
			261	146.48
18/12/2025	08:14:46.110	400		146.48
			400	146.48
			400	146.48

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: 1 527.00
Ask: 1 528.00
Volume: 12 668
-0.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 09:46:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice