Tradegate Exchange

Nvidia Corp.

1169

1039

150.94

Date	Time	Volume	Order Volume	Price
17/12/2025	14:33:24.349	500		150.94
			500	150.94
			500	150.94
17/12/2025	14:32:50.139	5		150.98
			5	150.98
			5	150.98
17/12/2025	14:32:34.589	10		151.06
			10	151.06
			10	151.06
17/12/2025	14:32:31.378	100		151.14
			100	151.14
			100	151.14
17/12/2025	14:32:18.175	26		151.16
			26	151.16
			26	151.16
17/12/2025	14:31:50.887	500		151.06
			500	151.06
			500	151.06
17/12/2025	14:31:37.200	1		151.20
			1	151.20
			1	151.20
17/12/2025	14:31:21.082	3		151.06
			3	151.06
			3	151.06
17/12/2025	14:30:58.438	1		151.14
			1	151.14
			1	151.14
17/12/2025	14:30:41.482	75		151.16
			75	151.16
			75	151.16
17/12/2025	14:30:16.261	1		151.12
			1	151.12
			1	151.12
17/12/2025	14:30:03.762	136		151.24
			136	151.24
			136	151.24
17/12/2025	14:30:03.253	500		151.24
			370	151.24
			500	151.24
			130	151.24
17/12/2025	14:29:58.778	500		151.16
			500	151.16
			500	151.16
17/12/2025	14:29:42.048	500		151.16
			500	151.16
			500	151.16
17/12/2025	14:29:08.468	5		151.14
			5	151.14
			5	151.14
17/12/2025	14:28:48.792	13		151.20
			13	151.20
			13	151.20
17/12/2025	14:28:22.454	1		151.08
			1	151.08
			1	151.08
17/12/2025	14:28:19.447	5		151.02
			5	151.02
			5	151.02
17/12/2025	14:27:33.571	20		150.96
			20	150.96
			20	150.96
17/12/2025	14:27:20.138	40		150.90
			40	150.90
			40	150.90
17/12/2025	14:27:14.994	18		150.88
			18	150.88
			18	150.88
17/12/2025	14:26:58.600	4		150.86
			4	150.86
			4	150.86
17/12/2025	14:26:55.890	72		150.94
			72	150.94
			72	150.94
17/12/2025	14:26:48.537	1		150.96
			1	150.96
			1	150.96
17/12/2025	14:26:40.485	1		150.94
			1	150.94
			1	150.94
17/12/2025	14:26:26.592	20		150.94
			20	150.94
			20	150.94
17/12/2025	14:26:10.690	7		151.00
			7	151.00
			7	151.00
17/12/2025	14:25:19.233	30		150.96
			30	150.96
			30	150.96
17/12/2025	14:24:45.998	14		150.88
			14	150.88
			14	150.88
17/12/2025	14:24:07.408	102		150.76
			102	150.76
			102	150.76
17/12/2025	14:24:06.945	47		150.76
			47	150.76
			47	150.76
17/12/2025	14:24:03.446	1		150.82
			1	150.82
			1	150.82
17/12/2025	14:23:57.732	25		150.80
			25	150.80
			25	150.80
17/12/2025	14:23:13.756	136		150.80
			136	150.80
			136	150.80
17/12/2025	14:22:26.440	100		150.48
			100	150.48
			100	150.48
17/12/2025	14:22:25.408	159		150.50
			114	150.50
			20	150.50
			159	150.50
			25	150.50
17/12/2025	14:22:22.094	34		150.54
			34	150.54
			34	150.54
17/12/2025	14:22:13.557	15		150.52
			15	150.52
			15	150.52
17/12/2025	14:22:13.463	50		150.52
			50	150.52
			3	150.52
			47	150.52
17/12/2025	14:21:10.722	20		150.64
			20	150.64
			20	150.64
17/12/2025	14:21:06.291	1		150.72
			1	150.72
			1	150.72
17/12/2025	14:20:52.942	100		150.66
			100	150.66
			100	150.66
17/12/2025	14:20:45.191	250		150.78
			250	150.78
			250	150.78
17/12/2025	14:20:27.117	1		150.66
			1	150.66
			1	150.66
17/12/2025	14:20:06.060	100		150.94
			100	150.94
			100	150.94
17/12/2025	14:20:05.647	50		150.82
			50	150.82
			50	150.82
17/12/2025	14:19:09.187	1		151.14
			1	151.14
			1	151.14
17/12/2025	14:19:03.528	250		151.12
			250	151.12
			250	151.12
17/12/2025	14:18:55.843	50		151.00
			50	151.00
			50	151.00
17/12/2025	14:18:37.473	1		150.70
			1	150.70
			1	150.70
17/12/2025	14:18:05.073	2		150.66
			2	150.66
			2	150.66
17/12/2025	14:17:52.535	5		150.80
			5	150.80
			5	150.80
17/12/2025	14:17:40.551	500		150.88
			500	150.88
			400	150.88
			100	150.88
17/12/2025	14:17:40.456	10		150.90
			10	150.90
			10	150.90
17/12/2025	14:17:40.366	224		151.00
			4	151.00
			30	151.00
			10	151.00
			15	151.00
			100	151.00
			50	151.00
			224	151.00
			15	151.00
17/12/2025	14:17:26.543	50		151.10
			50	151.10
			50	151.10
17/12/2025	14:17:16.877	300		151.02
			300	151.02
			300	151.02
17/12/2025	14:17:00.938	1		151.02
			1	151.02
			1	151.02
17/12/2025	14:16:58.578	30		151.02
			30	151.02
			14	151.02
			16	151.02
17/12/2025	14:16:58.376	48		151.10
			48	151.10
			43	151.10
			5	151.10
17/12/2025	14:16:19.048	11		151.62
			11	151.62
			11	151.62
17/12/2025	14:15:42.612	50		151.40
			50	151.40
			50	151.40
17/12/2025	14:15:40.306	4		151.40
			4	151.40
			4	151.40
17/12/2025	14:15:08.375	90		151.40
			90	151.40
			90	151.40
17/12/2025	14:14:37.680	40		151.40
			40	151.40
			40	151.40
17/12/2025	14:14:37.562	112		151.50
			80	151.50
			112	151.50
			32	151.50
17/12/2025	14:14:37.480	300		151.52
			300	151.52
			300	151.52
17/12/2025	14:14:22.810	500		151.52
			500	151.52
			500	151.52
17/12/2025	14:14:22.651	150		151.54
			150	151.54
			150	151.54
17/12/2025	14:14:22.488	19		151.68
			19	151.68
			19	151.68
17/12/2025	14:14:21.963	153		151.70
			136	151.70
			153	151.70
			17	151.70
17/12/2025	14:14:04.201	20		151.86
			20	151.86
			20	151.86
17/12/2025	14:13:51.331	1		151.88
			1	151.88
			1	151.88
17/12/2025	14:13:41.720	6		151.90
			6	151.90
			6	151.90
17/12/2025	14:11:15.463	5		151.82
			5	151.82
			5	151.82
17/12/2025	14:11:09.034	7		151.88
			7	151.88
			7	151.88
17/12/2025	14:10:35.385	12		151.82
			12	151.82
			12	151.82
17/12/2025	14:09:36.338	1		151.82
			1	151.82
			1	151.82
17/12/2025	14:09:28.678	1		151.84
			1	151.84
			1	151.84
17/12/2025	14:09:04.385	22		151.94
			22	151.94
			22	151.94
17/12/2025	14:08:55.634	1		151.98
			1	151.98
			1	151.98
17/12/2025	14:08:45.089	10		151.94
			10	151.94
			10	151.94
17/12/2025	14:08:24.175	20		152.02
			20	152.02
			20	152.02
17/12/2025	14:07:35.973	50		152.02
			50	152.02
			50	152.02
17/12/2025	14:07:27.853	3		151.96
			3	151.96
			3	151.96
17/12/2025	14:07:18.745	9		151.90
			9	151.90
			9	151.90
17/12/2025	14:07:13.755	5		151.90
			5	151.90
			5	151.90
17/12/2025	14:07:09.428	883		151.98
			883	151.98
			18	151.98
			865	151.98
17/12/2025	14:05:53.200	2		151.92
			2	151.92
			2	151.92
17/12/2025	14:05:36.312	14		151.86
			14	151.86
			14	151.86
17/12/2025	14:04:34.423	32		151.90
			32	151.90
			32	151.90
17/12/2025	14:04:07.337	1		151.96
			1	151.96
			1	151.96
17/12/2025	14:04:05.122	3		151.88
			3	151.88
			3	151.88
17/12/2025	14:03:45.211	5		151.96
			5	151.96
			5	151.96
17/12/2025	14:03:07.602	1		152.00
			1	152.00
			1	152.00
17/12/2025	14:02:03.144	6		151.86
			6	151.86
			6	151.86
17/12/2025	14:02:00.545	19		151.92
			19	151.92
			19	151.92
17/12/2025	14:01:44.342	27		151.92
			27	151.92
			27	151.92
17/12/2025	14:01:38.393	1		151.94
			1	151.94
			1	151.94
17/12/2025	14:00:49.395	10		151.96
			10	151.96
			10	151.96
17/12/2025	14:00:47.909	2		151.96
			2	151.96
			2	151.96
17/12/2025	14:00:31.734	2		151.86
			2	151.86
			2	151.86
17/12/2025	13:59:44.406	10		152.00
			10	152.00
			10	152.00
17/12/2025	13:59:32.229	1		151.98
			1	151.98
			1	151.98
17/12/2025	13:59:14.528	3		152.02
			3	152.02
			3	152.02
17/12/2025	13:58:55.781	20		152.04
			20	152.04
			20	152.04
17/12/2025	13:58:30.846	300		152.04
			300	152.04
			300	152.04
17/12/2025	13:58:26.909	1		152.04
			1	152.04
			1	152.04
17/12/2025	13:58:23.889	1		152.04
			1	152.04
			1	152.04
17/12/2025	13:57:13.843	1		152.14
			1	152.14
			1	152.14
17/12/2025	13:56:30.564	1		152.14
			1	152.14
			1	152.14
17/12/2025	13:56:27.365	25		152.14
			25	152.14
			25	152.14
17/12/2025	13:56:24.628	13		152.08
			13	152.08
			13	152.08
17/12/2025	13:56:14.810	35		152.14
			35	152.14
			35	152.14
17/12/2025	13:56:04.156	50		152.14
			50	152.14
			50	152.14
17/12/2025	13:55:53.166	101		152.08
			101	152.08
			101	152.08
17/12/2025	13:55:30.591	7		152.02
			7	152.02
			7	152.02
17/12/2025	13:55:29.908	5		152.02
			5	152.02
			5	152.02
17/12/2025	13:54:06.126	1		152.10
			1	152.10
			1	152.10
17/12/2025	13:53:53.347	2		152.08
			2	152.08
			2	152.08
17/12/2025	13:53:44.403	12		152.14
			12	152.14
			12	152.14
17/12/2025	13:53:39.453	105		152.08
			105	152.08
			105	152.08
17/12/2025	13:53:36.735	1		152.08
			1	152.08
			1	152.08
17/12/2025	13:52:43.889	7		152.18
			7	152.18
			7	152.18
17/12/2025	13:51:45.776	5		152.16
			5	152.16
			5	152.16
17/12/2025	13:51:39.420	3		152.16
			3	152.16
			3	152.16
17/12/2025	13:51:29.408	25		152.12
			25	152.12
			25	152.12
17/12/2025	13:51:29.001	21		152.18
			21	152.18
			21	152.18
17/12/2025	13:51:01.017	50		152.16
			50	152.16
			50	152.16
17/12/2025	13:50:30.834	1		152.16
			1	152.16
			1	152.16
17/12/2025	13:50:03.782	1		152.08
			1	152.08
			1	152.08
17/12/2025	13:50:02.313	12		152.06
			12	152.06
			12	152.06
17/12/2025	13:49:45.912	10		152.08
			10	152.08
			10	152.08
17/12/2025	13:49:35.935	10		152.06
			10	152.06
			10	152.06
17/12/2025	13:49:29.135	1		152.10
			1	152.10
			1	152.10
17/12/2025	13:48:56.308	2		152.08
			2	152.08
			2	152.08
17/12/2025	13:48:45.595	5		152.12
			5	152.12
			5	152.12
17/12/2025	13:48:34.679	1		152.06
			1	152.06
			1	152.06
17/12/2025	13:47:58.085	13		152.10
			13	152.10
			13	152.10
17/12/2025	13:47:57.126	10		152.10
			10	152.10
			10	152.10
17/12/2025	13:47:51.445	9		152.10
			9	152.10
			9	152.10
17/12/2025	13:47:33.264	1		152.12
			1	152.12
			1	152.12
17/12/2025	13:46:51.112	25		152.06
			25	152.06
			25	152.06
17/12/2025	13:45:19.604	10		152.06
			10	152.06
			10	152.06
17/12/2025	13:45:11.243	2		152.06
			2	152.06
			2	152.06
17/12/2025	13:45:08.359	6		152.08
			6	152.08
			6	152.08
17/12/2025	13:43:18.534	25		151.98
			25	151.98
			25	151.98
17/12/2025	13:42:52.655	32		152.00
			32	152.00
			32	152.00
17/12/2025	13:41:42.017	5		152.00
			5	152.00
			5	152.00
17/12/2025	13:41:07.255	65		152.00
			65	152.00
			65	152.00
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

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: 1 545.50
Ask: 1 546.50
Volume: 26 040
+3.27%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 14:35:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice