Tradegate Exchange

Nvidia Corp.

1262

826

150.88

Date	Time	Volume	Order Volume	Price
15/12/2025	10:55:19.769	10		150.88
			10	150.88
			10	150.88
15/12/2025	10:55:18.331	6		150.84
			6	150.84
			6	150.84
15/12/2025	10:55:01.629	2		150.86
			2	150.86
			2	150.86
15/12/2025	10:54:55.286	10		150.92
			10	150.92
			10	150.92
15/12/2025	10:54:39.146	20		150.92
			20	150.92
			20	150.92
15/12/2025	10:54:38.454	7		150.92
			7	150.92
			7	150.92
15/12/2025	10:54:36.073	85		150.92
			44	150.92
			41	150.92
			85	150.92
15/12/2025	10:54:23.939	50		150.88
			50	150.88
			50	150.88
15/12/2025	10:53:13.586	5		150.94
			5	150.94
			5	150.94
15/12/2025	10:53:01.208	10		150.94
			10	150.94
			10	150.94
15/12/2025	10:52:28.782	25		150.88
			25	150.88
			25	150.88
15/12/2025	10:52:24.118	250		150.92
			250	150.92
			250	150.92
15/12/2025	10:52:22.359	150		150.90
			150	150.90
			150	150.90
15/12/2025	10:52:02.468	10		150.94
			10	150.94
			10	150.94
15/12/2025	10:51:37.466	25		150.94
			25	150.94
			25	150.94
15/12/2025	10:51:25.987	20		150.92
			20	150.92
			20	150.92
15/12/2025	10:50:52.659	41		150.80
			41	150.80
			41	150.80
15/12/2025	10:50:29.508	15		150.84
			15	150.84
			15	150.84
15/12/2025	10:50:27.701	1		150.78
			1	150.78
			1	150.78
15/12/2025	10:50:21.853	10		150.78
			10	150.78
			10	150.78
15/12/2025	10:49:37.611	40		150.82
			40	150.82
			40	150.82
15/12/2025	10:48:40.213	5		150.92
			5	150.92
			5	150.92
15/12/2025	10:48:35.500	22		150.92
			22	150.92
			22	150.92
15/12/2025	10:48:13.795	57		150.90
			57	150.90
			57	150.90
15/12/2025	10:47:36.748	100		150.90
			100	150.90
			100	150.90
15/12/2025	10:47:09.939	1		150.90
			1	150.90
			1	150.90
15/12/2025	10:45:36.767	1		150.82
			1	150.82
			1	150.82
15/12/2025	10:45:36.243	1		150.82
			1	150.82
			1	150.82
15/12/2025	10:45:30.502	3		150.76
			3	150.76
			3	150.76
15/12/2025	10:45:09.808	4		150.82
			4	150.82
			4	150.82
15/12/2025	10:45:09.091	10		150.78
			10	150.78
			10	150.78
15/12/2025	10:44:58.814	1		150.82
			1	150.82
			1	150.82
15/12/2025	10:44:42.588	177		150.82
			177	150.82
			177	150.82
15/12/2025	10:43:45.952	1		150.82
			1	150.82
			1	150.82
15/12/2025	10:43:34.404	30		150.84
			30	150.84
			30	150.84
15/12/2025	10:43:14.652	45		150.84
			45	150.84
			45	150.84
15/12/2025	10:43:04.486	242		150.80
			242	150.80
			242	150.80
15/12/2025	10:43:01.557	6		150.82
			6	150.82
			6	150.82
15/12/2025	10:42:45.231	100		150.86
			100	150.86
			100	150.86
15/12/2025	10:42:36.257	500		150.86
			500	150.86
			500	150.86
15/12/2025	10:41:16.022	5		150.80
			5	150.80
			5	150.80
15/12/2025	10:41:04.915	5		150.80
			5	150.80
			5	150.80
15/12/2025	10:40:59.710	20		150.80
			20	150.80
			20	150.80
15/12/2025	10:40:39.038	6		150.80
			6	150.80
			6	150.80
15/12/2025	10:40:18.379	512		150.70
			316	150.70
			497	150.70
			15	150.70
			196	150.70
15/12/2025	10:39:58.163	503		150.70
			3	150.70
			500	150.70
			503	150.70
15/12/2025	10:39:36.068	1		150.76
			1	150.76
			1	150.76
15/12/2025	10:38:57.902	50		150.80
			50	150.80
			42	150.80
			8	150.80
15/12/2025	10:38:56.541	33		150.78
			33	150.78
			33	150.78
15/12/2025	10:38:50.200	2		150.80
			2	150.80
			2	150.80
15/12/2025	10:38:06.184	7		150.76
			7	150.76
			7	150.76
15/12/2025	10:37:49.499	15		150.76
			15	150.76
			15	150.76
15/12/2025	10:37:38.442	12		150.80
			12	150.80
			12	150.80
15/12/2025	10:37:38.336	8		150.74
			8	150.74
			8	150.74
15/12/2025	10:37:36.129	4		150.74
			4	150.74
			4	150.74
15/12/2025	10:37:05.578	67		150.82
			67	150.82
			67	150.82
15/12/2025	10:37:04.726	1		150.82
			1	150.82
			1	150.82
15/12/2025	10:37:04.573	10		150.82
			10	150.82
			10	150.82
15/12/2025	10:36:43.696	3		150.84
			3	150.84
			3	150.84
15/12/2025	10:36:23.100	20		150.80
			20	150.80
			20	150.80
15/12/2025	10:36:12.971	2		150.80
			2	150.80
			2	150.80
15/12/2025	10:36:11.120	5		150.72
			5	150.72
			5	150.72
15/12/2025	10:36:04.732	7		150.78
			7	150.78
			7	150.78
15/12/2025	10:35:50.867	20		150.82
			20	150.82
			20	150.82
15/12/2025	10:35:36.759	100		150.84
			100	150.84
			100	150.84
15/12/2025	10:35:20.384	30		150.82
			30	150.82
			30	150.82
15/12/2025	10:35:11.603	1		150.86
			1	150.86
			1	150.86
15/12/2025	10:34:41.959	3		150.86
			3	150.86
			3	150.86
15/12/2025	10:34:30.131	3		150.84
			3	150.84
			3	150.84
15/12/2025	10:34:15.368	14		150.86
			14	150.86
			14	150.86
15/12/2025	10:34:01.153	1		150.94
			1	150.94
			1	150.94
15/12/2025	10:33:54.322	30		150.96
			30	150.96
			30	150.96
15/12/2025	10:33:54.245	120		150.90
			120	150.90
			120	150.90
15/12/2025	10:33:24.589	25		150.84
			25	150.84
			25	150.84
15/12/2025	10:33:03.021	6		150.80
			6	150.80
			6	150.80
15/12/2025	10:32:16.893	500		150.78
			500	150.78
			500	150.78
15/12/2025	10:31:55.294	13		150.80
			13	150.80
			13	150.80
15/12/2025	10:31:30.981	1		150.78
			1	150.78
			1	150.78
15/12/2025	10:31:27.693	140		150.82
			140	150.82
			140	150.82
15/12/2025	10:31:19.645	5		150.82
			5	150.82
			5	150.82
15/12/2025	10:30:18.895	2		150.82
			2	150.82
			2	150.82
15/12/2025	10:30:18.667	21		150.82
			21	150.82
			21	150.82
15/12/2025	10:30:14.322	6		150.74
			6	150.74
			6	150.74
15/12/2025	10:30:06.223	14		150.80
			14	150.80
			14	150.80
15/12/2025	10:29:57.921	1		150.80
			1	150.80
			1	150.80
15/12/2025	10:29:40.427	4		150.80
			4	150.80
			4	150.80
15/12/2025	10:29:28.693	3		150.78
			3	150.78
			3	150.78
15/12/2025	10:29:27.408	14		150.78
			14	150.78
			14	150.78
15/12/2025	10:29:14.168	100		150.78
			100	150.78
			100	150.78
15/12/2025	10:29:14.052	5		150.78
			5	150.78
			5	150.78
15/12/2025	10:29:01.081	12		150.72
			12	150.72
			12	150.72
15/12/2025	10:28:17.145	246		150.72
			246	150.72
			246	150.72
15/12/2025	10:28:00.123	3		150.72
			3	150.72
			3	150.72
15/12/2025	10:27:57.901	30		150.78
			30	150.78
			30	150.78
15/12/2025	10:27:50.644	14		150.78
			14	150.78
			14	150.78
15/12/2025	10:27:34.195	7		150.80
			7	150.80
			7	150.80
15/12/2025	10:27:22.280	20		150.80
			20	150.80
			20	150.80
15/12/2025	10:26:40.199	14		150.86
			14	150.86
			14	150.86
15/12/2025	10:26:02.956	150		150.74
			50	150.74
			150	150.74
			100	150.74
15/12/2025	10:25:38.170	500		150.74
			500	150.74
			500	150.74
15/12/2025	10:25:38.101	400		150.74
			400	150.74
			400	150.74
15/12/2025	10:25:01.623	4		150.84
			4	150.84
			4	150.84
15/12/2025	10:24:57.732	66		150.80
			66	150.80
			66	150.80
15/12/2025	10:24:52.389	50		150.80
			50	150.80
			50	150.80
15/12/2025	10:24:36.439	15		150.70
			15	150.70
			15	150.70
15/12/2025	10:24:02.252	120		150.70
			120	150.70
			120	150.70
15/12/2025	10:23:54.404	1		150.74
			1	150.74
			1	150.74
15/12/2025	10:23:41.883	500		150.68
			500	150.68
			500	150.68
15/12/2025	10:23:21.489	100		150.60
			100	150.60
			100	150.60
15/12/2025	10:23:18.777	5		150.64
			5	150.64
			5	150.64
15/12/2025	10:22:42.751	10		150.64
			10	150.64
			10	150.64
15/12/2025	10:22:42.629	1		150.64
			1	150.64
			1	150.64
15/12/2025	10:22:02.826	25		150.52
			25	150.52
			25	150.52
15/12/2025	10:22:01.216	25		150.58
			25	150.58
			25	150.58
15/12/2025	10:21:28.142	17		150.56
			17	150.56
			17	150.56
15/12/2025	10:21:28.043	20		150.56
			20	150.56
			20	150.56
15/12/2025	10:21:23.140	49		150.50
			49	150.50
			49	150.50
15/12/2025	10:21:08.061	1		150.50
			1	150.50
			1	150.50
15/12/2025	10:20:50.748	136		150.50
			136	150.50
			136	150.50
15/12/2025	10:20:14.129	25		150.42
			25	150.42
			25	150.42
15/12/2025	10:19:13.028	1		150.38
			1	150.38
			1	150.38
15/12/2025	10:18:59.799	10		150.38
			10	150.38
			10	150.38
15/12/2025	10:18:38.687	330		150.50
			330	150.50
			330	150.50
15/12/2025	10:18:34.124	10		150.44
			10	150.44
			10	150.44
15/12/2025	10:18:08.866	1		150.56
			1	150.56
			1	150.56
15/12/2025	10:17:58.567	26		150.56
			26	150.56
			26	150.56
15/12/2025	10:17:28.430	1		150.46
			1	150.46
			1	150.46
15/12/2025	10:17:02.535	100		150.42
			100	150.42
			100	150.42
15/12/2025	10:16:54.718	30		150.44
			30	150.44
			30	150.44
15/12/2025	10:16:05.741	5		150.44
			5	150.44
			5	150.44
15/12/2025	10:15:44.979	500		150.52
			500	150.52
			500	150.52
15/12/2025	10:15:44.259	10		150.54
			10	150.54
			10	150.54
15/12/2025	10:15:44.168	154		150.50
			4	150.50
			150	150.50
			154	150.50
15/12/2025	10:15:33.451	20		150.48
			20	150.48
			20	150.48
15/12/2025	10:15:32.274	4		150.48
			4	150.48
			4	150.48
15/12/2025	10:15:10.320	2		150.46
			2	150.46
			2	150.46
15/12/2025	10:15:10.053	13		150.46
			13	150.46
			13	150.46
15/12/2025	10:15:07.697	23		150.36
			23	150.36
			23	150.36
15/12/2025	10:14:57.116	400		150.42
			400	150.42
			400	150.42
15/12/2025	10:14:54.309	8		150.40
			8	150.40
			8	150.40
15/12/2025	10:14:54.195	500		150.38
			500	150.38
			500	150.38
15/12/2025	10:14:53.318	15		150.38
			15	150.38
			15	150.38
15/12/2025	10:14:37.358	200		150.36
			200	150.36
			200	150.36
15/12/2025	10:13:10.776	15		150.24
			15	150.24
			15	150.24
15/12/2025	10:13:07.289	10		150.14
			10	150.14
			10	150.14
15/12/2025	10:12:57.051	35		150.18
			35	150.18
			35	150.18
15/12/2025	10:12:29.645	17		150.12
			17	150.12
			17	150.12
15/12/2025	10:11:46.509	300		150.10
			300	150.10
			300	150.10
15/12/2025	10:11:42.968	50		150.10
			50	150.10
			15	150.10
			35	150.10
15/12/2025	10:11:38.017	50		150.12
			50	150.12
			50	150.12
15/12/2025	10:11:23.317	167		150.14
			167	150.14
			167	150.14
15/12/2025	10:11:05.853	13		150.10
			13	150.10
			13	150.10
15/12/2025	10:10:42.995	10		150.10
			10	150.10
			10	150.10
15/12/2025	10:10:16.818	250		150.10
			250	150.10
			250	150.10
15/12/2025	10:09:53.559	2		150.16
			2	150.16
			2	150.16
15/12/2025	10:09:45.106	13		150.12
			13	150.12
			13	150.12
15/12/2025	10:09:08.683	8		150.10
			8	150.10
			8	150.10
15/12/2025	10:09:07.451	20		150.10
			20	150.10
			20	150.10
15/12/2025	10:09:01.979	100		150.12
			100	150.12
			100	150.12
15/12/2025	10:08:51.999	1		150.10
			1	150.10
			1	150.10
15/12/2025	10:08:40.104	1		150.16
			1	150.16
			1	150.16
15/12/2025	10:08:31.968	4		150.10
			4	150.10
			4	150.10
15/12/2025	10:08:22.884	40		150.16
			40	150.16
			38	150.16
			2	150.16
15/12/2025	10:08:04.793	1		150.06
			1	150.06
			1	150.06
15/12/2025	10:07:37.615	7		150.14
			7	150.14
			7	150.14
15/12/2025	10:07:29.481	4		150.06
			4	150.06
			4	150.06
15/12/2025	10:07:22.040	1		150.16
			1	150.16
			1	150.16
15/12/2025	10:06:48.212	400		150.18
			400	150.18
			400	150.18
15/12/2025	10:05:51.367	95		150.20
			95	150.20
			95	150.20
15/12/2025	10:05:39.806	3		150.14
			3	150.14
			3	150.14
15/12/2025	10:05:38.400	50		150.20
			50	150.20
			50	150.20
15/12/2025	10:05:38.270	45		150.10
			1	150.10
			2	150.10
			30	150.10
			24	150.10
			15	150.10
			1	150.10
			17	150.10
15/12/2025	10:05:06.870	500		150.10
			500	150.10
			500	150.10
15/12/2025	10:04:20.372	40		150.22
			40	150.22
			40	150.22
15/12/2025	10:04:11.099	20		150.14
			20	150.14
			20	150.14
15/12/2025	10:04:01.340	1		150.20
			1	150.20
			1	150.20
15/12/2025	10:03:49.020	80		150.22
			80	150.22
			80	150.22
15/12/2025	10:03:26.942	500		150.10
			500	150.10
			500	150.10
15/12/2025	10:02:59.476	3		150.18
			3	150.18
			3	150.18
15/12/2025	10:02:57.814	84		150.18
			84	150.18
			84	150.18
15/12/2025	10:02:57.100	5		150.18
			5	150.18
			5	150.18
15/12/2025	10:02:23.990	1		150.26
			1	150.26
			1	150.26
15/12/2025	10:02:22.906	90		150.20
			90	150.20
			90	150.20
15/12/2025	10:02:21.384	20		150.26
			20	150.26
			20	150.26
15/12/2025	10:02:15.670	3		150.28
			3	150.28
			3	150.28
15/12/2025	10:02:09.948	1		150.26
			1	150.26
			1	150.26
15/12/2025	10:02:01.253	12		150.22
			12	150.22
			12	150.22
15/12/2025	10:01:59.250	40		150.28
			40	150.28
			40	150.28
15/12/2025	10:01:35.538	150		150.28
			150	150.28
			150	150.28
15/12/2025	10:01:30.034	27		150.26
			27	150.26
			27	150.26
15/12/2025	10:01:19.047	8		150.24
			8	150.24
			8	150.24
15/12/2025	10:01:12.256	50		150.18
			50	150.18
			50	150.18
15/12/2025	10:01:05.318	3		150.28
			3	150.28
			3	150.28
15/12/2025	10:00:55.654	14		150.28
			14	150.28
			14	150.28
15/12/2025	10:00:28.192	1		150.20
			1	150.20
			1	150.20
15/12/2025	10:00:08.881	27		150.14
			27	150.14
			27	150.14
15/12/2025	09:59:23.814	26		150.18
			26	150.18
			26	150.18
15/12/2025	09:59:00.527	41		150.08
			41	150.08
			41	150.08
15/12/2025	09:58:59.452	4		150.10
			4	150.10
			4	150.10
15/12/2025	09:58:43.448	1		150.20
			1	150.20
			1	150.20
15/12/2025	09:58:39.760	360		150.12
			330	150.12
			360	150.12
			30	150.12
15/12/2025	09:58:33.488	1		150.20
			1	150.20
			1	150.20
15/12/2025	09:58:17.890	1		150.20
			1	150.20
			1	150.20
15/12/2025	09:58:07.833	10		150.20
			10	150.20
			10	150.20
15/12/2025	09:57:50.464	25		150.20
			25	150.20
			25	150.20
15/12/2025	09:57:43.997	10		150.20
			10	150.20
			10	150.20
15/12/2025	09:57:30.452	3		150.20
			3	150.20
			3	150.20
15/12/2025	09:57:24.979	150		150.20
			150	150.20
			150	150.20
15/12/2025	09:57:19.526	50		150.20
			50	150.20
			50	150.20
15/12/2025	09:56:06.391	47		150.22
			47	150.22
			47	150.22
15/12/2025	09:55:55.653	50		150.18
			50	150.18
			50	150.18
15/12/2025	09:55:40.071	32		150.12
			17	150.12
			32	150.12
			15	150.12
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

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: 1 570.50
Ask: 1 571.00
Volume: 24 096
-3.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 10:55:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice