Tradegate Exchange

Nvidia Corp.

591

513

151.62

Date	Time	Volume	Order Volume	Price
17/12/2025	10:48:52.230	20		151.62
			20	151.62
			20	151.62
17/12/2025	10:48:50.858	30		151.62
			30	151.62
			30	151.62
17/12/2025	10:48:48.744	32		151.66
			32	151.66
			32	151.66
17/12/2025	10:48:21.780	240		151.64
			240	151.64
			240	151.64
17/12/2025	10:48:04.218	10		151.64
			10	151.64
			10	151.64
17/12/2025	10:48:03.176	69		151.62
			69	151.62
			69	151.62
17/12/2025	10:47:52.921	500		151.62
			500	151.62
			500	151.62
17/12/2025	10:47:39.614	9		151.66
			9	151.66
			9	151.66
17/12/2025	10:47:26.381	100		151.66
			100	151.66
			100	151.66
17/12/2025	10:47:19.065	10		151.72
			10	151.72
			10	151.72
17/12/2025	10:47:02.191	60		151.68
			60	151.68
			60	151.68
17/12/2025	10:46:10.882	4		151.70
			4	151.70
			4	151.70
17/12/2025	10:46:00.747	67		151.66
			67	151.66
			67	151.66
17/12/2025	10:45:28.184	1		151.68
			1	151.68
			1	151.68
17/12/2025	10:45:26.231	130		151.64
			130	151.64
			130	151.64
17/12/2025	10:44:20.330	53		151.66
			53	151.66
			53	151.66
17/12/2025	10:44:18.871	100		151.70
			100	151.70
			100	151.70
17/12/2025	10:43:51.939	50		151.66
			50	151.66
			50	151.66
17/12/2025	10:42:55.604	100		151.68
			100	151.68
			100	151.68
17/12/2025	10:41:37.125	20		151.60
			20	151.60
			20	151.60
17/12/2025	10:41:22.788	1		151.60
			1	151.60
			1	151.60
17/12/2025	10:41:12.288	100		151.70
			100	151.70
			100	151.70
17/12/2025	10:40:34.449	14		151.70
			14	151.70
			14	151.70
17/12/2025	10:40:19.272	1		151.78
			1	151.78
			1	151.78
17/12/2025	10:40:04.309	30		151.76
			30	151.76
			30	151.76
17/12/2025	10:40:01.415	150		151.78
			150	151.78
			150	151.78
17/12/2025	10:40:01.243	300		151.78
			300	151.78
			300	151.78
17/12/2025	10:40:01.002	300		151.78
			300	151.78
			300	151.78
17/12/2025	10:40:00.815	300		151.78
			300	151.78
			300	151.78
17/12/2025	10:39:51.969	300		151.78
			300	151.78
			300	151.78
17/12/2025	10:39:22.258	4 064		151.70
			2	151.70
			34	151.70
			4 062	151.70
			4 030	151.70
17/12/2025	10:38:42.358	2		151.84
			2	151.84
			2	151.84
17/12/2025	10:37:40.536	20		151.78
			20	151.78
			20	151.78
17/12/2025	10:37:38.761	38		151.78
			38	151.78
			38	151.78
17/12/2025	10:37:13.191	125		151.78
			125	151.78
			125	151.78
17/12/2025	10:36:58.001	64		151.78
			64	151.78
			64	151.78
17/12/2025	10:36:54.116	16		151.78
			16	151.78
			16	151.78
17/12/2025	10:35:37.477	81		151.70
			81	151.70
			81	151.70
17/12/2025	10:34:36.665	1		151.66
			1	151.66
			1	151.66
17/12/2025	10:33:57.180	4		151.64
			4	151.64
			4	151.64
17/12/2025	10:33:31.662	1		151.66
			1	151.66
			1	151.66
17/12/2025	10:33:21.685	5		151.66
			5	151.66
			5	151.66
17/12/2025	10:33:21.149	3		151.66
			3	151.66
			3	151.66
17/12/2025	10:33:20.638	3		151.66
			3	151.66
			3	151.66
17/12/2025	10:33:20.005	6		151.66
			6	151.66
			6	151.66
17/12/2025	10:33:19.591	4		151.66
			4	151.66
			4	151.66
17/12/2025	10:33:19.077	3		151.64
			3	151.64
			3	151.64
17/12/2025	10:33:18.559	2		151.64
			2	151.64
			2	151.64
17/12/2025	10:33:17.947	3		151.64
			3	151.64
			3	151.64
17/12/2025	10:33:17.524	9		151.62
			9	151.62
			9	151.62
17/12/2025	10:33:17.010	3		151.62
			3	151.62
			3	151.62
17/12/2025	10:33:16.596	4		151.66
			4	151.66
			4	151.66
17/12/2025	10:33:16.085	3		151.66
			3	151.66
			3	151.66
17/12/2025	10:33:15.569	3		151.66
			3	151.66
			3	151.66
17/12/2025	10:33:15.055	5		151.66
			5	151.66
			5	151.66
17/12/2025	10:33:14.640	5		151.66
			5	151.66
			5	151.66
17/12/2025	10:33:14.126	5		151.66
			5	151.66
			5	151.66
17/12/2025	10:33:13.593	4		151.66
			4	151.66
			4	151.66
17/12/2025	10:33:13.180	4		151.66
			4	151.66
			4	151.66
17/12/2025	10:33:12.752	14		151.68
			14	151.68
			14	151.68
17/12/2025	10:33:12.218	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:11.832	2		151.70
			2	151.70
			2	151.70
17/12/2025	10:33:11.462	5		151.70
			5	151.70
			5	151.70
17/12/2025	10:33:11.258	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:33:10.404	8		151.68
			8	151.68
			8	151.68
17/12/2025	10:33:09.820	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:09.479	6		151.68
			6	151.68
			6	151.68
17/12/2025	10:33:09.279	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:08.613	47		151.62
			47	151.62
			47	151.62
17/12/2025	10:33:08.152	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:07.488	30		151.68
			30	151.68
			30	151.68
17/12/2025	10:33:06.976	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:06.355	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:33:05.511	5		151.68
			5	151.68
			5	151.68
17/12/2025	10:33:04.996	5		151.68
			5	151.68
			5	151.68
17/12/2025	10:33:04.476	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:03.962	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:33:03.348	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:33:02.938	2		151.68
			2	151.68
			2	151.68
17/12/2025	10:33:02.320	5		151.68
			5	151.68
			5	151.68
17/12/2025	10:33:01.795	2		151.68
			2	151.68
			2	151.68
17/12/2025	10:33:01.076	5		151.68
			5	151.68
			5	151.68
17/12/2025	10:33:00.560	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:32:59.950	6		151.68
			6	151.68
			6	151.68
17/12/2025	10:32:59.420	6		151.68
			6	151.68
			6	151.68
17/12/2025	10:32:58.907	5		151.68
			5	151.68
			5	151.68
17/12/2025	10:32:58.494	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:32:57.979	5		151.68
			5	151.68
			5	151.68
17/12/2025	10:32:57.566	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:32:57.050	16		151.68
			16	151.68
			16	151.68
17/12/2025	10:32:56.637	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:32:56.122	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:32:55.609	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:32:55.197	6		151.68
			6	151.68
			6	151.68
17/12/2025	10:32:54.672	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:32:54.152	2		151.68
			2	151.68
			2	151.68
17/12/2025	10:32:53.639	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:32:53.128	30		151.68
			30	151.68
			30	151.68
17/12/2025	10:32:52.616	8		151.68
			8	151.68
			8	151.68
17/12/2025	10:32:52.209	2		151.68
			2	151.68
			2	151.68
17/12/2025	10:32:51.797	2		151.68
			2	151.68
			2	151.68
17/12/2025	10:32:50.052	1		151.60
			1	151.60
			1	151.60
17/12/2025	10:32:45.090	19		151.60
			19	151.60
			19	151.60
17/12/2025	10:32:32.170	16		151.66
			16	151.66
			16	151.66
17/12/2025	10:32:15.745	1		151.66
			1	151.66
			1	151.66
17/12/2025	10:32:04.158	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:32:03.553	3		151.68
			3	151.68
			3	151.68
17/12/2025	10:32:03.395	12		151.70
			4	151.70
			4	151.70
			12	151.70
			4	151.70
17/12/2025	10:32:03.304	12		151.70
			3	151.70
			12	151.70
			3	151.70
			6	151.70
17/12/2025	10:32:03.228	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:32:01.460	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:32:00.549	4		151.70
			4	151.70
			4	151.70
17/12/2025	10:32:00.145	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:32:00.041	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:31:59.933	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:31:58.522	10		151.70
			10	151.70
			10	151.70
17/12/2025	10:31:57.838	5		151.72
			5	151.72
			5	151.72
17/12/2025	10:31:57.417	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:56.990	6		151.72
			6	151.72
			6	151.72
17/12/2025	10:31:56.692	2		151.72
			2	151.72
			2	151.72
17/12/2025	10:31:56.276	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:55.966	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:55.651	15		151.72
			15	151.72
			15	151.72
17/12/2025	10:31:55.443	8		151.72
			8	151.72
			8	151.72
17/12/2025	10:31:55.129	5		151.72
			5	151.72
			5	151.72
17/12/2025	10:31:54.820	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:54.610	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:54.202	5		151.72
			5	151.72
			5	151.72
17/12/2025	10:31:53.969	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:53.654	5		151.72
			5	151.72
			5	151.72
17/12/2025	10:31:53.348	8		151.72
			8	151.72
			8	151.72
17/12/2025	10:31:53.143	3		151.72
			3	151.72
			3	151.72
17/12/2025	10:31:52.836	4		151.72
			4	151.72
			4	151.72
17/12/2025	10:31:52.529	2		151.72
			2	151.72
			2	151.72
17/12/2025	10:31:52.325	8		151.72
			8	151.72
			8	151.72
17/12/2025	10:31:52.018	11		151.72
			11	151.72
			11	151.72
17/12/2025	10:31:51.712	9		151.72
			9	151.72
			9	151.72
17/12/2025	10:31:51.505	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:31:51.091	13		151.70
			13	151.70
			13	151.70
17/12/2025	10:31:50.689	3		151.70
			3	151.70
			3	151.70
17/12/2025	10:31:50.477	4		151.68
			4	151.68
			4	151.68
17/12/2025	10:31:50.171	4		151.74
			4	151.74
			4	151.74
17/12/2025	10:31:49.862	3		151.74
			3	151.74
			3	151.74
17/12/2025	10:31:49.656	3		151.74
			3	151.74
			3	151.74
17/12/2025	10:31:49.402	6		151.74
			6	151.74
			6	151.74
17/12/2025	10:31:49.031	3		151.74
			3	151.74
			3	151.74
17/12/2025	10:31:48.824	3		151.74
			3	151.74
			3	151.74
17/12/2025	10:31:48.518	2		151.74
			2	151.74
			2	151.74
17/12/2025	10:31:47.904	6		151.74
			6	151.74
			6	151.74
17/12/2025	10:31:47.598	2		151.74
			2	151.74
			2	151.74
17/12/2025	10:31:47.389	7		151.74
			7	151.74
			7	151.74
17/12/2025	10:31:47.083	6		151.74
			6	151.74
			6	151.74
17/12/2025	10:31:46.776	3		151.74
			3	151.74
			3	151.74
17/12/2025	10:31:46.563	12		151.74
			12	151.74
			12	151.74
17/12/2025	10:31:46.265	5		151.74
			5	151.74
			5	151.74
17/12/2025	10:31:45.545	13		151.74
			13	151.74
			13	151.74
17/12/2025	10:31:45.138	4		151.74
			4	151.74
			4	151.74
17/12/2025	10:31:44.624	6		151.74
			6	151.74
			6	151.74
17/12/2025	10:31:44.101	3		151.74
			3	151.74
			3	151.74
17/12/2025	10:31:32.754	4		151.74
			4	151.74
			4	151.74
17/12/2025	10:31:23.004	10		151.76
			10	151.76
			10	151.76
17/12/2025	10:30:29.853	1		151.76
			1	151.76
			1	151.76
17/12/2025	10:29:57.397	15		151.76
			15	151.76
			15	151.76
17/12/2025	10:29:53.335	1		151.82
			1	151.82
			1	151.82
17/12/2025	10:29:13.571	50		151.76
			50	151.76
			50	151.76
17/12/2025	10:28:05.424	1		151.66
			1	151.66
			1	151.66
17/12/2025	10:27:46.030	1		151.54
			1	151.54
			1	151.54
17/12/2025	10:27:05.949	1		151.60
			1	151.60
			1	151.60
17/12/2025	10:26:49.757	1		151.54
			1	151.54
			1	151.54
17/12/2025	10:26:48.442	84		151.60
			84	151.60
			84	151.60
17/12/2025	10:25:51.102	1		151.60
			1	151.60
			1	151.60
17/12/2025	10:25:02.792	222		151.66
			222	151.66
			222	151.66
17/12/2025	10:24:57.432	3		151.58
			3	151.58
			3	151.58
17/12/2025	10:24:38.801	2		151.62
			2	151.62
			2	151.62
17/12/2025	10:24:26.181	20		151.64
			20	151.64
			20	151.64
17/12/2025	10:23:58.983	9		151.64
			9	151.64
			9	151.64
17/12/2025	10:22:29.064	14		151.64
			14	151.64
			14	151.64
17/12/2025	10:22:22.506	1		151.64
			1	151.64
			1	151.64
17/12/2025	10:21:51.198	10		151.56
			10	151.56
			10	151.56
17/12/2025	10:21:21.755	66		151.62
			66	151.62
			66	151.62
17/12/2025	10:20:36.182	4		151.58
			4	151.58
			4	151.58
17/12/2025	10:20:16.543	66		151.60
			66	151.60
			66	151.60
17/12/2025	10:18:35.975	1		151.66
			1	151.66
			1	151.66
17/12/2025	10:17:44.746	1		151.62
			1	151.62
			1	151.62
17/12/2025	10:17:29.288	290		151.62
			290	151.62
			290	151.62
17/12/2025	10:17:27.813	300		151.62
			300	151.62
			300	151.62
17/12/2025	10:16:44.304	300		151.62
			300	151.62
			300	151.62
17/12/2025	10:16:32.369	14		151.62
			14	151.62
			14	151.62
17/12/2025	10:15:35.223	1		151.50
			1	151.50
			1	151.50
17/12/2025	10:14:45.561	1		151.46
			1	151.46
			1	151.46
17/12/2025	10:12:24.004	8		151.42
			8	151.42
			8	151.42
17/12/2025	10:12:10.469	3		151.42
			3	151.42
			3	151.42
17/12/2025	10:11:53.008	1		151.42
			1	151.42
			1	151.42
17/12/2025	10:10:58.113	3		151.38
			3	151.38
			3	151.38
17/12/2025	10:10:49.352	1		151.42
			1	151.42
			1	151.42
17/12/2025	10:10:48.788	400		151.30
			200	151.30
			200	151.30
			400	151.30
17/12/2025	10:10:39.009	300		151.30
			300	151.30
			300	151.30
17/12/2025	10:09:37.315	300		151.30
			300	151.30
			300	151.30
17/12/2025	10:09:33.861	1		151.36
			1	151.36
			1	151.36
17/12/2025	10:09:17.974	32		151.32
			32	151.32
			32	151.32
17/12/2025	10:09:08.901	16		151.34
			16	151.34
			16	151.34
17/12/2025	10:08:15.481	30		151.34
			30	151.34
			30	151.34
17/12/2025	10:07:39.509	33		151.38
			33	151.38
			33	151.38
17/12/2025	10:07:28.618	100		151.30
			100	151.30
			100	151.30
17/12/2025	10:06:40.164	36		151.34
			36	151.34
			36	151.34
17/12/2025	10:06:15.612	13		151.38
			13	151.38
			13	151.38
17/12/2025	10:06:06.681	100		151.36
			100	151.36
			100	151.36
17/12/2025	10:05:53.512	1		151.36
			1	151.36
			1	151.36
17/12/2025	10:05:17.448	13		151.44
			13	151.44
			13	151.44
17/12/2025	10:04:09.922	10		151.50
			10	151.50
			10	151.50
17/12/2025	10:03:55.200	35		151.52
			35	151.52
			35	151.52
17/12/2025	10:03:27.516	4		151.50
			4	151.50
			4	151.50
17/12/2025	10:02:56.811	1		151.56
			1	151.56
			1	151.56
17/12/2025	10:02:25.245	4		151.60
			4	151.60
			4	151.60
17/12/2025	10:02:23.496	22		151.58
			3	151.58
			22	151.58
			19	151.58
17/12/2025	10:02:23.437	29		151.58
			29	151.58
			29	151.58
17/12/2025	10:02:23.347	65		151.58
			65	151.58
			27	151.58
			19	151.58
			19	151.58
17/12/2025	10:02:23.240	4		151.58
			4	151.58
			2	151.58
			2	151.58
17/12/2025	10:02:23.162	34		151.58
			34	151.58
			34	151.58
17/12/2025	10:02:02.943	44		151.38
			44	151.38
			44	151.38
17/12/2025	10:02:00.645	2		151.38
			2	151.38
			2	151.38
17/12/2025	10:01:07.930	2		151.38
			2	151.38
			2	151.38
17/12/2025	10:00:34.911	4		151.50
			4	151.50
			4	151.50
17/12/2025	10:00:06.577	160		151.38
			160	151.38
			160	151.38
17/12/2025	10:00:01.388	1		151.62
			1	151.62
			1	151.62
17/12/2025	09:59:20.824	32		151.40
			32	151.40
			32	151.40
17/12/2025	09:58:57.041	189		151.34
			189	151.34
			189	151.34
17/12/2025	09:58:50.608	34		151.36
			34	151.36
			34	151.36
17/12/2025	09:58:33.284	50		151.30
			50	151.30
			50	151.30
17/12/2025	09:58:10.979	50		151.42
			50	151.42
			30	151.42
			20	151.42
17/12/2025	09:56:25.393	1		151.24
			1	151.24
			1	151.24
17/12/2025	09:55:57.723	3		151.22
			3	151.22
			3	151.22
17/12/2025	09:55:51.299	100		151.34
			100	151.34
			100	151.34
17/12/2025	09:55:51.103	300		151.34
			300	151.34
			300	151.34
17/12/2025	09:55:42.549	300		151.30
			300	151.30
			300	151.30
17/12/2025	09:55:03.292	300		151.30
			300	151.30
			300	151.30
17/12/2025	09:55:01.581	150		151.30
			150	151.30
			150	151.30
17/12/2025	09:54:57.688	15		151.26
			15	151.26
			15	151.26
17/12/2025	09:54:15.396	1		151.36
			1	151.36
			1	151.36
17/12/2025	09:53:53.416	1		151.38
			1	151.38
			1	151.38
17/12/2025	09:53:47.096	82		151.28
			82	151.28
			82	151.28
17/12/2025	09:53:20.008	3		151.40
			3	151.40
			3	151.40
17/12/2025	09:53:13.899	2		151.40
			2	151.40
			2	151.40
17/12/2025	09:52:27.166	1		151.44
			1	151.44
			1	151.44
17/12/2025	09:52:22.300	100		151.44
			100	151.44
			100	151.44
17/12/2025	09:51:59.428	200		151.32
			200	151.32
			200	151.32
17/12/2025	09:51:37.773	100		151.34
			100	151.34
			100	151.34
17/12/2025	09:51:27.930	300		151.36
			300	151.36
			300	151.36
17/12/2025	09:50:55.533	35		151.34
			35	151.34
			35	151.34
17/12/2025	09:50:30.059	50		151.44
			50	151.44
			50	151.44
17/12/2025	09:50:11.543	3		151.32
			3	151.32
			3	151.32
17/12/2025	09:49:23.673	130		151.30
			130	151.30
			130	151.30
17/12/2025	09:49:22.063	130		151.38
			130	151.38
			130	151.38
17/12/2025	09:48:56.415	10		151.42
			10	151.42
			10	151.42
17/12/2025	09:47:22.274	20		151.44
			20	151.44
			20	151.44
17/12/2025	09:46:53.748	10		151.30
			10	151.30
			10	151.30
17/12/2025	09:46:39.881	9		151.30
			9	151.30
			9	151.30
17/12/2025	09:45:56.398	1		151.30
			1	151.30
			1	151.30
17/12/2025	09:45:46.422	1		151.42
			1	151.42
			1	151.42
17/12/2025	09:45:09.856	8		151.40
			8	151.40
			8	151.40
17/12/2025	09:45:05.277	20		151.46
			20	151.46
			20	151.46
17/12/2025	09:44:47.542	10		151.50
			10	151.50
			10	151.50
17/12/2025	09:44:07.191	4		151.40
			4	151.40
			4	151.40
17/12/2025	09:43:54.996	4		151.44
			4	151.44
			4	151.44
17/12/2025	09:43:42.069	17		151.34
			17	151.34
			17	151.34
17/12/2025	09:43:08.787	169		151.42
			69	151.42
			100	151.42
			169	151.42
17/12/2025	09:41:08.673	13		151.30
			13	151.30
			13	151.30
17/12/2025	09:40:53.808	10		151.30
			10	151.30
			10	151.30
17/12/2025	09:40:31.663	51		151.40
			2	151.40
			12	151.40
			39	151.40
			46	151.40
			3	151.40
17/12/2025	09:39:00.110	1		151.38
			1	151.38
			1	151.38
17/12/2025	09:38:44.591	80		151.26
			80	151.26
			80	151.26
17/12/2025	09:38:01.884	6		151.34
			6	151.34
			6	151.34
17/12/2025	09:37:38.891	3		151.32
			3	151.32
			3	151.32
17/12/2025	09:36:45.168	2		151.32
			2	151.32
			2	151.32
17/12/2025	09:36:28.311	9		151.22
			9	151.22
			9	151.22
17/12/2025	09:36:19.515	25		151.32
			25	151.32
			25	151.32
17/12/2025	09:34:31.592	1		151.24
			1	151.24
			1	151.24
17/12/2025	09:34:23.016	10		151.12
			10	151.12
			10	151.12
17/12/2025	09:33:41.953	100		151.18
			100	151.18
			100	151.18
17/12/2025	09:33:05.250	35		151.20
			30	151.20
			5	151.20
			35	151.20
17/12/2025	09:32:56.967	2		151.20
			2	151.20
			2	151.20
17/12/2025	09:32:46.820	4		151.24
			4	151.24
			4	151.24
17/12/2025	09:32:32.403	23		151.24
			23	151.24
			23	151.24
17/12/2025	09:32:26.738	3		151.26
			3	151.26
			3	151.26
17/12/2025	09:32:20.947	886		151.38
			31	151.38
			827	151.38
			886	151.38
			28	151.38
17/12/2025	09:31:03.803	3		151.36
			3	151.36
			3	151.36
17/12/2025	09:30:32.056	20		151.28
			20	151.28
			20	151.28
17/12/2025	09:30:24.571	18		151.28
			18	151.28
			18	151.28
17/12/2025	09:30:10.826	2		151.36
			1	151.36
			2	151.36
			1	151.36
17/12/2025	09:28:39.337	1		151.28
			1	151.28
			1	151.28
17/12/2025	09:28:02.273	1		151.30
			1	151.30
			1	151.30
17/12/2025	09:27:56.018	7		151.30
			7	151.30
			7	151.30
17/12/2025	09:27:33.680	18		151.30
			18	151.30
			18	151.30
17/12/2025	09:27:28.479	1		151.30
			1	151.30
			1	151.30
17/12/2025	09:25:54.931	8		151.18
			8	151.18
			8	151.18
17/12/2025	09:25:48.528	3		151.28
			3	151.28
			3	151.28
17/12/2025	09:25:31.994	40		151.28
			40	151.28
			40	151.28
17/12/2025	09:25:03.145	7		151.22
			7	151.22
			7	151.22
17/12/2025	09:23:59.344	75		151.30
			75	151.30
			75	151.30
17/12/2025	09:22:42.950	2		151.30
			2	151.30
			2	151.30
17/12/2025	09:22:29.578	3		151.22
			3	151.22
			3	151.22
17/12/2025	09:22:20.522	1		151.36
			1	151.36
			1	151.36
17/12/2025	09:22:06.724	125		151.24
			125	151.24
			125	151.24
17/12/2025	09:21:51.438	1		151.32
			1	151.32
			1	151.32
17/12/2025	09:21:21.785	25		151.32
			25	151.32
			25	151.32
17/12/2025	09:21:13.646	9		151.32
			9	151.32
			9	151.32
17/12/2025	09:21:07.676	1		151.22
			1	151.22
			1	151.22
17/12/2025	09:21:06.737	100		151.22
			100	151.22
			98	151.22
			2	151.22
17/12/2025	09:20:58.861	222		151.34
			222	151.34
			222	151.34
17/12/2025	09:20:40.904	132		151.30
			132	151.30
			132	151.30
17/12/2025	09:20:24.698	100		151.36
			100	151.36
			100	151.36
17/12/2025	09:20:22.502	42		151.42
			42	151.42
			42	151.42
17/12/2025	09:20:15.459	50		151.36
			50	151.36
			50	151.36
17/12/2025	09:20:15.025	2		151.36
			2	151.36
			2	151.36
17/12/2025	09:20:04.794	66		151.36
			66	151.36
			66	151.36
17/12/2025	09:19:47.314	50		151.36
			50	151.36
			50	151.36
17/12/2025	09:19:39.114	1		151.42
			1	151.42
			1	151.42
17/12/2025	09:18:46.326	2		151.42
			2	151.42
			2	151.42
17/12/2025	09:18:17.477	100		151.42
			100	151.42
			100	151.42
17/12/2025	09:18:12.655	1		151.40
			1	151.40
			1	151.40
17/12/2025	09:17:42.877	12		151.38
			12	151.38
			12	151.38
17/12/2025	09:17:40.186	10		151.50
			10	151.50
			10	151.50
17/12/2025	09:16:54.646	226		151.52
			193	151.52
			33	151.52
			226	151.52
17/12/2025	09:16:54.476	300		151.52
			300	151.52
			300	151.52
17/12/2025	09:15:57.574	300		151.48
			300	151.48
			300	151.48
17/12/2025	09:15:51.282	27		151.48
			27	151.48
			27	151.48

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: 1 538.50
Ask: 1 539.50
Volume: 18 150
+2.80%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 10:48:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice