Tradegate Exchange

Nvidia Corp.

1002

888

151.92

Date	Time	Volume	Order Volume	Price
17/12/2025	13:40:48.007	500		151.92
			500	151.92
			500	151.92
17/12/2025	13:40:36.033	355		151.90
			355	151.90
			2	151.90
			353	151.90
17/12/2025	13:38:28.653	200		151.96
			200	151.96
			200	151.96
17/12/2025	13:37:57.672	6		152.04
			6	152.04
			6	152.04
17/12/2025	13:37:53.935	48		152.00
			48	152.00
			48	152.00
17/12/2025	13:37:47.268	3		151.98
			3	151.98
			3	151.98
17/12/2025	13:37:24.582	5		152.00
			5	152.00
			5	152.00
17/12/2025	13:36:10.250	1		151.94
			1	151.94
			1	151.94
17/12/2025	13:35:39.792	100		151.94
			100	151.94
			100	151.94
17/12/2025	13:34:55.664	80		151.90
			80	151.90
			80	151.90
17/12/2025	13:34:30.910	187		151.90
			58	151.90
			1	151.90
			4	151.90
			186	151.90
			125	151.90
17/12/2025	13:34:24.881	500		151.98
			500	151.98
			500	151.98
17/12/2025	13:34:02.116	2		151.90
			2	151.90
			2	151.90
17/12/2025	13:32:34.219	20		151.90
			20	151.90
			20	151.90
17/12/2025	13:31:05.186	1		151.88
			1	151.88
			1	151.88
17/12/2025	13:31:01.860	30		151.80
			30	151.80
			30	151.80
17/12/2025	13:30:37.405	2		151.80
			2	151.80
			2	151.80
17/12/2025	13:30:36.298	1		151.86
			1	151.86
			1	151.86
17/12/2025	13:29:57.443	1		151.84
			1	151.84
			1	151.84
17/12/2025	13:28:39.807	35		151.86
			35	151.86
			35	151.86
17/12/2025	13:27:40.577	25		151.92
			25	151.92
			25	151.92
17/12/2025	13:27:27.975	3		151.84
			3	151.84
			3	151.84
17/12/2025	13:27:24.618	1		151.90
			1	151.90
			1	151.90
17/12/2025	13:27:21.331	4		151.90
			4	151.90
			4	151.90
17/12/2025	13:27:01.750	6		151.94
			6	151.94
			6	151.94
17/12/2025	13:25:55.968	19		151.92
			19	151.92
			19	151.92
17/12/2025	13:25:55.884	48		151.92
			48	151.92
			48	151.92
17/12/2025	13:25:55.788	47		151.92
			47	151.92
			47	151.92
17/12/2025	13:25:55.729	12		151.92
			12	151.92
			12	151.92
17/12/2025	13:25:54.175	19		151.92
			19	151.92
			19	151.92
17/12/2025	13:25:54.033	48		151.92
			48	151.92
			48	151.92
17/12/2025	13:25:22.095	1		151.92
			1	151.92
			1	151.92
17/12/2025	13:25:21.489	1		151.92
			1	151.92
			1	151.92
17/12/2025	13:24:45.525	50		151.84
			50	151.84
			50	151.84
17/12/2025	13:22:27.256	3		151.76
			3	151.76
			3	151.76
17/12/2025	13:22:20.414	50		151.82
			50	151.82
			50	151.82
17/12/2025	13:22:03.897	1		151.80
			1	151.80
			1	151.80
17/12/2025	13:19:44.049	1		151.84
			1	151.84
			1	151.84
17/12/2025	13:19:33.676	20		151.84
			20	151.84
			20	151.84
17/12/2025	13:18:41.049	7		151.84
			7	151.84
			7	151.84
17/12/2025	13:18:28.344	4		151.78
			4	151.78
			4	151.78
17/12/2025	13:17:51.269	5		151.88
			5	151.88
			5	151.88
17/12/2025	13:17:47.619	70		151.88
			60	151.88
			17	151.88
			10	151.88
			53	151.88
17/12/2025	13:15:10.108	1		151.88
			1	151.88
			1	151.88
17/12/2025	13:14:52.695	1		151.88
			1	151.88
			1	151.88
17/12/2025	13:14:51.995	10		151.82
			10	151.82
			10	151.82
17/12/2025	13:14:51.779	5		151.88
			5	151.88
			5	151.88
17/12/2025	13:14:28.035	2		151.80
			2	151.80
			2	151.80
17/12/2025	13:14:18.093	2		151.86
			2	151.86
			2	151.86
17/12/2025	13:13:29.379	100		151.86
			100	151.86
			100	151.86
17/12/2025	13:11:33.823	46		151.78
			13	151.78
			46	151.78
			33	151.78
17/12/2025	13:11:24.161	13		151.86
			13	151.86
			13	151.86
17/12/2025	13:11:08.978	18		151.84
			18	151.84
			18	151.84
17/12/2025	13:10:57.805	10		151.88
			10	151.88
			10	151.88
17/12/2025	13:10:33.824	100		151.86
			100	151.86
			100	151.86
17/12/2025	13:10:20.372	1		151.86
			1	151.86
			1	151.86
17/12/2025	13:10:06.870	3		151.88
			3	151.88
			3	151.88
17/12/2025	13:09:45.042	1		151.86
			1	151.86
			1	151.86
17/12/2025	13:09:33.599	5		151.88
			5	151.88
			5	151.88
17/12/2025	13:09:03.751	1		151.90
			1	151.90
			1	151.90
17/12/2025	13:09:01.654	6		151.82
			6	151.82
			6	151.82
17/12/2025	13:08:34.119	14		151.86
			14	151.86
			14	151.86
17/12/2025	13:07:46.729	1		151.82
			1	151.82
			1	151.82
17/12/2025	13:06:33.120	20		151.88
			20	151.88
			20	151.88
17/12/2025	13:06:28.450	100		151.90
			100	151.90
			100	151.90
17/12/2025	13:05:33.761	500		151.96
			500	151.96
			500	151.96
17/12/2025	13:05:24.266	500		151.96
			500	151.96
			500	151.96
17/12/2025	13:04:55.472	2		151.86
			2	151.86
			2	151.86
17/12/2025	13:04:32.985	1		151.82
			1	151.82
			1	151.82
17/12/2025	13:04:20.697	10		151.90
			10	151.90
			10	151.90
17/12/2025	13:03:51.515	2		151.96
			2	151.96
			2	151.96
17/12/2025	13:03:40.459	1		151.88
			1	151.88
			1	151.88
17/12/2025	13:03:07.568	10		151.84
			10	151.84
			10	151.84
17/12/2025	13:02:50.723	14		151.94
			14	151.94
			14	151.94
17/12/2025	13:02:28.086	60		151.98
			60	151.98
			60	151.98
17/12/2025	13:01:33.977	32		152.10
			32	152.10
			32	152.10
17/12/2025	13:00:45.639	75		152.00
			50	152.00
			25	152.00
			75	152.00
17/12/2025	12:58:49.860	10		151.96
			10	151.96
			10	151.96
17/12/2025	12:58:36.203	1		151.94
			1	151.94
			1	151.94
17/12/2025	12:58:02.993	1		151.82
			1	151.82
			1	151.82
17/12/2025	12:57:26.584	3		151.82
			3	151.82
			3	151.82
17/12/2025	12:57:20.442	1		151.82
			1	151.82
			1	151.82
17/12/2025	12:57:03.955	1		151.90
			1	151.90
			1	151.90
17/12/2025	12:56:58.910	1		151.90
			1	151.90
			1	151.90
17/12/2025	12:56:57.136	100		151.90
			100	151.90
			100	151.90
17/12/2025	12:56:35.828	30		151.90
			30	151.90
			30	151.90
17/12/2025	12:56:35.725	17		151.90
			17	151.90
			17	151.90
17/12/2025	12:55:57.823	10		151.90
			10	151.90
			10	151.90
17/12/2025	12:55:57.626	1		151.96
			1	151.96
			1	151.96
17/12/2025	12:55:54.961	2		151.96
			2	151.96
			2	151.96
17/12/2025	12:55:38.223	7		151.88
			7	151.88
			7	151.88
17/12/2025	12:54:59.255	1		151.94
			1	151.94
			1	151.94
17/12/2025	12:53:40.285	13		151.94
			13	151.94
			13	151.94
17/12/2025	12:53:29.620	12		151.84
			12	151.84
			12	151.84
17/12/2025	12:51:54.209	100		151.98
			100	151.98
			100	151.98
17/12/2025	12:51:35.983	2		151.98
			2	151.98
			2	151.98
17/12/2025	12:51:19.886	10		152.00
			10	152.00
			10	152.00
17/12/2025	12:51:16.127	100		152.04
			100	152.04
			100	152.04
17/12/2025	12:50:16.336	250		152.00
			250	152.00
			250	152.00
17/12/2025	12:49:59.565	5		151.90
			5	151.90
			5	151.90
17/12/2025	12:49:53.741	1		151.94
			1	151.94
			1	151.94
17/12/2025	12:49:49.022	200		151.90
			200	151.90
			200	151.90
17/12/2025	12:49:35.596	200		151.92
			200	151.92
			200	151.92
17/12/2025	12:48:52.828	40		151.90
			40	151.90
			40	151.90
17/12/2025	12:48:13.324	9		151.82
			9	151.82
			9	151.82
17/12/2025	12:47:45.805	462		151.82
			462	151.82
			462	151.82
17/12/2025	12:47:39.005	30		151.86
			30	151.86
			30	151.86
17/12/2025	12:47:04.064	2		151.84
			2	151.84
			2	151.84
17/12/2025	12:46:34.741	1		151.90
			1	151.90
			1	151.90
17/12/2025	12:45:21.570	10		151.88
			10	151.88
			10	151.88
17/12/2025	12:45:03.400	1		151.86
			1	151.86
			1	151.86
17/12/2025	12:43:41.315	1		151.88
			1	151.88
			1	151.88
17/12/2025	12:43:03.959	3		151.94
			3	151.94
			3	151.94
17/12/2025	12:42:40.296	14		151.88
			14	151.88
			14	151.88
17/12/2025	12:42:27.870	8		151.92
			8	151.92
			8	151.92
17/12/2025	12:41:51.398	1		151.92
			1	151.92
			1	151.92
17/12/2025	12:41:40.775	10		151.94
			10	151.94
			10	151.94
17/12/2025	12:41:32.279	22		151.96
			22	151.96
			22	151.96
17/12/2025	12:41:13.754	1		151.92
			1	151.92
			1	151.92
17/12/2025	12:40:55.974	15		151.98
			15	151.98
			15	151.98
17/12/2025	12:40:43.802	7		151.98
			7	151.98
			7	151.98
17/12/2025	12:40:29.770	10		151.98
			10	151.98
			10	151.98
17/12/2025	12:39:33.082	10		151.88
			10	151.88
			10	151.88
17/12/2025	12:39:29.186	7		151.94
			7	151.94
			7	151.94
17/12/2025	12:38:14.797	7		151.98
			7	151.98
			7	151.98
17/12/2025	12:37:04.741	1		151.94
			1	151.94
			1	151.94
17/12/2025	12:36:52.465	4		151.88
			4	151.88
			4	151.88
17/12/2025	12:35:46.154	7		151.88
			7	151.88
			7	151.88
17/12/2025	12:34:36.114	57		151.88
			57	151.88
			57	151.88
17/12/2025	12:34:21.841	50		151.82
			50	151.82
			50	151.82
17/12/2025	12:34:19.046	304		151.88
			304	151.88
			304	151.88
17/12/2025	12:31:41.157	1		151.88
			1	151.88
			1	151.88
17/12/2025	12:31:01.291	500		151.84
			500	151.84
			500	151.84
17/12/2025	12:30:26.671	100		151.82
			100	151.82
			100	151.82
17/12/2025	12:29:21.030	1		151.86
			1	151.86
			1	151.86
17/12/2025	12:28:09.139	4		151.84
			4	151.84
			4	151.84
17/12/2025	12:27:49.392	1		151.84
			1	151.84
			1	151.84
17/12/2025	12:27:44.466	17		151.78
			17	151.78
			17	151.78
17/12/2025	12:26:56.595	3		151.82
			3	151.82
			3	151.82
17/12/2025	12:26:27.500	1		151.82
			1	151.82
			1	151.82
17/12/2025	12:26:26.091	1		151.88
			1	151.88
			1	151.88
17/12/2025	12:26:19.882	60		151.84
			60	151.84
			60	151.84
17/12/2025	12:26:01.215	5		151.90
			5	151.90
			5	151.90
17/12/2025	12:25:20.328	10		151.88
			10	151.88
			10	151.88
17/12/2025	12:24:46.713	8		151.86
			8	151.86
			8	151.86
17/12/2025	12:24:33.489	100		151.88
			100	151.88
			100	151.88
17/12/2025	12:24:00.348	10		151.86
			10	151.86
			10	151.86
17/12/2025	12:23:06.492	3		151.88
			3	151.88
			3	151.88
17/12/2025	12:22:31.073	7		151.84
			7	151.84
			7	151.84
17/12/2025	12:22:16.679	1		151.84
			1	151.84
			1	151.84
17/12/2025	12:21:59.502	3		151.80
			3	151.80
			3	151.80
17/12/2025	12:21:54.121	200		151.74
			200	151.74
			200	151.74
17/12/2025	12:21:06.729	2		151.82
			2	151.82
			2	151.82
17/12/2025	12:19:41.150	186		151.74
			186	151.74
			186	151.74
17/12/2025	12:18:55.088	17		151.78
			17	151.78
			17	151.78
17/12/2025	12:17:49.927	100		151.68
			100	151.68
			100	151.68
17/12/2025	12:17:48.876	34		151.70
			34	151.70
			34	151.70
17/12/2025	12:17:23.400	174		151.70
			174	151.70
			174	151.70
17/12/2025	12:15:57.618	20		151.70
			20	151.70
			20	151.70
17/12/2025	12:15:17.773	100		151.80
			100	151.80
			100	151.80
17/12/2025	12:14:33.662	6		151.86
			6	151.86
			6	151.86
17/12/2025	12:14:27.887	1		151.82
			1	151.82
			1	151.82
17/12/2025	12:12:29.421	150		151.94
			150	151.94
			150	151.94
17/12/2025	12:12:05.052	3		151.96
			3	151.96
			3	151.96
17/12/2025	12:11:45.112	15		151.96
			15	151.96
			15	151.96
17/12/2025	12:10:27.893	3		151.96
			3	151.96
			3	151.96
17/12/2025	12:10:17.358	40		151.98
			40	151.98
			40	151.98
17/12/2025	12:10:04.722	3		152.08
			3	152.08
			3	152.08
17/12/2025	12:08:59.962	33		152.02
			33	152.02
			33	152.02
17/12/2025	12:08:52.664	150		152.02
			25	152.02
			85	152.02
			40	152.02
			150	152.02
17/12/2025	12:08:47.219	1		152.02
			1	152.02
			1	152.02
17/12/2025	12:08:36.672	5		151.92
			5	151.92
			5	151.92
17/12/2025	12:08:24.459	5		151.98
			5	151.98
			5	151.98
17/12/2025	12:07:27.640	20		151.98
			20	151.98
			20	151.98
17/12/2025	12:06:22.426	10		151.98
			10	151.98
			10	151.98
17/12/2025	12:06:15.433	1		151.96
			1	151.96
			1	151.96
17/12/2025	12:05:00.540	2		151.92
			2	151.92
			2	151.92
17/12/2025	12:05:00.190	4		151.92
			4	151.92
			4	151.92
17/12/2025	12:04:39.882	7		151.92
			7	151.92
			7	151.92
17/12/2025	12:04:16.608	11		151.96
			11	151.96
			11	151.96
17/12/2025	12:03:45.351	10		151.88
			10	151.88
			10	151.88
17/12/2025	12:03:25.770	47		151.80
			47	151.80
			47	151.80
17/12/2025	12:02:51.134	19		151.90
			19	151.90
			19	151.90
17/12/2025	12:02:21.266	30		151.94
			30	151.94
			30	151.94
17/12/2025	12:02:00.872	150		151.88
			150	151.88
			150	151.88
17/12/2025	12:02:00.765	20		151.88
			20	151.88
			20	151.88
17/12/2025	12:01:59.798	32		151.96
			32	151.96
			32	151.96
17/12/2025	12:01:53.509	305		151.94
			305	151.94
			305	151.94
17/12/2025	12:01:43.055	54		152.02
			54	152.02
			54	152.02
17/12/2025	12:01:40.321	4		151.96
			4	151.96
			4	151.96
17/12/2025	12:01:36.722	5		151.96
			5	151.96
			5	151.96
17/12/2025	12:01:25.891	6		151.98
			6	151.98
			6	151.98
17/12/2025	12:01:22.577	50		151.98
			50	151.98
			50	151.98
17/12/2025	12:00:35.668	100		152.04
			100	152.04
			100	152.04
17/12/2025	11:59:59.720	14		152.04
			14	152.04
			14	152.04
17/12/2025	11:59:38.449	1		152.04
			1	152.04
			1	152.04
17/12/2025	11:59:25.455	1		151.98
			1	151.98
			1	151.98
17/12/2025	11:59:07.466	7		151.94
			7	151.94
			7	151.94
17/12/2025	11:58:39.469	25		152.00
			25	152.00
			25	152.00
17/12/2025	11:58:23.665	1		152.02
			1	152.02
			1	152.02
17/12/2025	11:58:10.825	10		152.02
			10	152.02
			10	152.02
17/12/2025	11:58:02.932	1		151.96
			1	151.96
			1	151.96
17/12/2025	11:57:42.805	1		151.96
			1	151.96
			1	151.96
17/12/2025	11:57:11.648	10		152.08
			10	152.08
			10	152.08
17/12/2025	11:57:01.079	130		152.02
			130	152.02
			130	152.02
17/12/2025	11:57:00.265	6		152.10
			6	152.10
			6	152.10
17/12/2025	11:56:02.548	1		152.14
			1	152.14
			1	152.14
17/12/2025	11:55:53.604	10		152.14
			10	152.14
			10	152.14
17/12/2025	11:55:48.076	80		152.12
			80	152.12
			80	152.12
17/12/2025	11:55:10.339	50		152.10
			50	152.10
			50	152.10
17/12/2025	11:54:54.168	10		152.06
			10	152.06
			10	152.06
17/12/2025	11:54:44.258	10		152.06
			10	152.06
			10	152.06
17/12/2025	11:54:37.868	40		152.04
			40	152.04
			40	152.04
17/12/2025	11:54:03.575	1		152.10
			1	152.10
			1	152.10
17/12/2025	11:54:02.622	76		152.10
			76	152.10
			76	152.10
17/12/2025	11:53:49.432	10		152.08
			10	152.08
			10	152.08
17/12/2025	11:53:38.071	84		152.10
			84	152.10
			84	152.10
17/12/2025	11:53:33.183	1		152.02
			1	152.02
			1	152.02
17/12/2025	11:53:21.847	10		152.14
			10	152.14
			10	152.14
17/12/2025	11:53:20.744	84		152.14
			84	152.14
			84	152.14
17/12/2025	11:52:40.652	15		152.14
			15	152.14
			15	152.14
17/12/2025	11:52:35.758	30		152.10
			30	152.10
			30	152.10
17/12/2025	11:52:35.521	2		152.10
			2	152.10
			2	152.10
17/12/2025	11:51:35.825	3		152.12
			3	152.12
			3	152.12
17/12/2025	11:50:11.655	6		152.14
			6	152.14
			6	152.14
17/12/2025	11:50:08.758	104		152.14
			104	152.14
			104	152.14
17/12/2025	11:49:58.384	3		152.10
			3	152.10
			3	152.10
17/12/2025	11:49:54.486	50		152.10
			50	152.10
			50	152.10
17/12/2025	11:49:46.510	1		152.12
			1	152.12
			1	152.12
17/12/2025	11:49:43.446	5		152.12
			5	152.12
			5	152.12
17/12/2025	11:49:24.067	1		152.12
			1	152.12
			1	152.12
17/12/2025	11:47:25.919	10		152.02
			10	152.02
			10	152.02
17/12/2025	11:47:23.897	1		152.00
			1	152.00
			1	152.00
17/12/2025	11:46:31.534	200		152.02
			200	152.02
			200	152.02
17/12/2025	11:46:01.497	10		151.98
			10	151.98
			10	151.98
17/12/2025	11:45:49.216	30		152.00
			30	152.00
			30	152.00
17/12/2025	11:45:43.072	65		152.00
			65	152.00
			65	152.00
17/12/2025	11:45:38.404	1		151.98
			1	151.98
			1	151.98
17/12/2025	11:44:51.712	1		152.00
			1	152.00
			1	152.00
17/12/2025	11:44:32.397	1		152.00
			1	152.00
			1	152.00
17/12/2025	11:44:31.223	526		152.04
			526	152.04
			297	152.04
			229	152.04
17/12/2025	11:44:31.197	50		152.00
			48	152.00
			2	152.00
			50	152.00
17/12/2025	11:43:50.446	500		152.00
			500	152.00
			500	152.00
17/12/2025	11:43:27.530	40		151.98
			40	151.98
			40	151.98
17/12/2025	11:43:14.391	85		152.00
			85	152.00
			85	152.00
17/12/2025	11:42:22.072	1		151.98
			1	151.98
			1	151.98
17/12/2025	11:42:20.765	1		151.98
			1	151.98
			1	151.98
17/12/2025	11:40:31.052	30		152.00
			30	152.00
			30	152.00
17/12/2025	11:40:01.738	15		152.10
			15	152.10
			15	152.10
17/12/2025	11:39:28.344	3		152.02
			3	152.02
			3	152.02
17/12/2025	11:39:14.391	3		152.02
			3	152.02
			3	152.02
17/12/2025	11:39:10.121	4		152.06
			4	152.06
			4	152.06
17/12/2025	11:39:06.706	100		152.04
			100	152.04
			100	152.04
17/12/2025	11:38:01.765	7		152.04
			7	152.04
			7	152.04
17/12/2025	11:37:47.068	1		152.00
			1	152.00
			1	152.00
17/12/2025	11:37:40.574	5		151.94
			5	151.94
			5	151.94
17/12/2025	11:35:54.026	1		152.04
			1	152.04
			1	152.04
17/12/2025	11:35:50.908	1		152.02
			1	152.02
			1	152.02
17/12/2025	11:35:27.146	3		152.00
			3	152.00
			3	152.00
17/12/2025	11:35:14.614	2		152.06
			2	152.06
			2	152.06
17/12/2025	11:35:11.864	5		152.00
			5	152.00
			5	152.00
17/12/2025	11:34:34.735	3		152.06
			3	152.06
			3	152.06
17/12/2025	11:34:15.187	31		152.08
			1	152.08
			31	152.08
			30	152.08
17/12/2025	11:32:49.594	1		152.08
			1	152.08
			1	152.08
17/12/2025	11:32:22.004	10		152.10
			10	152.10
			10	152.10
17/12/2025	11:32:17.249	2 917		152.00
			50	152.00
			200	152.00
			2 667	152.00
			2 917	152.00
17/12/2025	11:32:13.378	500		151.98
			500	151.98
			500	151.98
17/12/2025	11:31:58.664	100		151.98
			100	151.98
			100	151.98
17/12/2025	11:31:53.883	7		151.98
			7	151.98
			7	151.98
17/12/2025	11:31:32.104	3		151.98
			3	151.98
			3	151.98
17/12/2025	11:31:21.120	72		151.96
			72	151.96
			72	151.96
17/12/2025	11:31:06.447	38		151.98
			38	151.98
			13	151.98
			25	151.98
17/12/2025	11:30:50.504	500		152.00
			17	152.00
			50	152.00
			29	152.00
			329	152.00
			500	152.00
			35	152.00
			40	152.00
17/12/2025	11:30:45.278	10		151.98
			10	151.98
			10	151.98
17/12/2025	11:30:11.339	500		152.00
			4	152.00
			430	152.00
			500	152.00
			66	152.00
17/12/2025	11:29:48.182	7		151.98
			7	151.98
			7	151.98
17/12/2025	11:29:45.866	1		151.98
			1	151.98
			1	151.98
17/12/2025	11:29:35.981	10		151.98
			10	151.98
			10	151.98
17/12/2025	11:29:08.762	60		151.96
			49	151.96
			1	151.96
			60	151.96
			2	151.96
			8	151.96
17/12/2025	11:27:37.211	4		151.98
			4	151.98
			4	151.98
17/12/2025	11:27:19.638	32		151.98
			32	151.98
			32	151.98
17/12/2025	11:27:02.524	200		151.98
			200	151.98
			200	151.98
17/12/2025	11:26:57.756	25		151.98
			25	151.98
			25	151.98
17/12/2025	11:26:52.496	10		151.98
			10	151.98
			10	151.98
17/12/2025	11:25:57.331	38		151.98
			38	151.98
			38	151.98
17/12/2025	11:25:46.801	7		151.98
			7	151.98
			7	151.98
17/12/2025	11:24:55.622	5		151.92
			5	151.92
			5	151.92
17/12/2025	11:24:47.639	100		152.00
			100	152.00
			100	152.00
17/12/2025	11:24:20.346	500		152.00
			8	152.00
			500	152.00
			468	152.00
			10	152.00
			14	152.00
17/12/2025	11:23:10.916	2		151.98
			2	151.98
			2	151.98
17/12/2025	11:22:08.667	200		151.98
			200	151.98
			200	151.98
17/12/2025	11:22:08.631	2		152.00
			2	152.00
			2	152.00
17/12/2025	11:21:18.326	30		151.88
			30	151.88
			30	151.88
17/12/2025	11:21:15.194	1		151.86
			1	151.86
			1	151.86
17/12/2025	11:21:02.546	15		151.94
			15	151.94
			15	151.94
17/12/2025	11:20:48.951	70		151.90
			70	151.90
			70	151.90
17/12/2025	11:20:35.281	12		151.96
			12	151.96
			12	151.96
17/12/2025	11:20:34.915	70		151.90
			70	151.90
			70	151.90
17/12/2025	11:20:26.847	3		151.94
			3	151.94
			3	151.94
17/12/2025	11:20:22.959	22		151.94
			22	151.94
			22	151.94
17/12/2025	11:20:10.511	6		151.96
			6	151.96
			6	151.96
17/12/2025	11:19:46.202	15		151.94
			15	151.94
			15	151.94
17/12/2025	11:19:22.090	7		151.92
			7	151.92
			7	151.92
17/12/2025	11:19:03.891	10		151.98
			10	151.98
			10	151.98
17/12/2025	11:18:38.550	100		151.90
			100	151.90
			100	151.90
17/12/2025	11:18:12.079	47		151.96
			47	151.96
			47	151.96
17/12/2025	11:17:59.942	10		151.96
			10	151.96
			10	151.96
17/12/2025	11:16:02.016	25		151.84
			25	151.84
			25	151.84
17/12/2025	11:15:12.210	12		151.94
			12	151.94
			12	151.94
17/12/2025	11:15:08.851	38		151.82
			38	151.82
			38	151.82
17/12/2025	11:14:49.417	12		151.96
			12	151.96
			12	151.96
17/12/2025	11:14:42.015	43		151.94
			43	151.94
			43	151.94
17/12/2025	11:14:13.614	100		151.88
			100	151.88
			100	151.88
17/12/2025	11:14:05.809	3		151.96
			3	151.96
			3	151.96
17/12/2025	11:14:05.733	250		151.90
			250	151.90
			250	151.90
17/12/2025	11:13:58.501	60		151.84
			60	151.84
			60	151.84
17/12/2025	11:13:18.977	100		151.80
			100	151.80
			100	151.80
17/12/2025	11:12:33.264	20		151.80
			20	151.80
			20	151.80
17/12/2025	11:12:24.019	1		151.80
			1	151.80
			1	151.80
17/12/2025	11:11:36.362	95		151.82
			95	151.82
			95	151.82
17/12/2025	11:10:53.991	50		151.82
			50	151.82
			50	151.82
17/12/2025	11:10:45.501	25		151.80
			25	151.80
			25	151.80
17/12/2025	11:10:31.439	18		151.74
			18	151.74
			18	151.74
17/12/2025	11:10:10.570	4		151.80
			4	151.80
			4	151.80

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: 1 542.00
Ask: 1 542.50
Volume: 24 355
+3.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 13:40:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice