Tradegate Exchange

Nvidia Corp.

2701

2314

150.52

Date	Time	Volume	Order Volume	Price
16/12/2025	21:09:16.750	5		150.52
			5	150.52
			5	150.52
16/12/2025	21:05:08.224	4		150.60
			4	150.60
			4	150.60
16/12/2025	21:04:15.230	34		150.46
			34	150.46
			34	150.46
16/12/2025	21:02:22.764	20		150.52
			20	150.52
			20	150.52
16/12/2025	21:00:53.838	3		150.50
			3	150.50
			3	150.50
16/12/2025	21:00:49.619	13		150.50
			13	150.50
			13	150.50
16/12/2025	21:00:15.338	4		150.44
			4	150.44
			4	150.44
16/12/2025	20:59:16.180	7		150.38
			7	150.38
			7	150.38
16/12/2025	20:58:31.249	2		150.34
			2	150.34
			2	150.34
16/12/2025	20:57:13.001	1		150.36
			1	150.36
			1	150.36
16/12/2025	20:56:51.436	3		150.52
			3	150.52
			3	150.52
16/12/2025	20:55:58.348	532		150.50
			532	150.50
			532	150.50
16/12/2025	20:55:48.006	10		150.44
			10	150.44
			10	150.44
16/12/2025	20:55:36.322	1		150.52
			1	150.52
			1	150.52
16/12/2025	20:55:32.900	8		150.52
			8	150.52
			8	150.52
16/12/2025	20:55:27.861	22		150.44
			22	150.44
			22	150.44
16/12/2025	20:55:00.907	1		150.42
			1	150.42
			1	150.42
16/12/2025	20:54:50.504	50		150.50
			50	150.50
			50	150.50
16/12/2025	20:54:18.947	2		150.36
			2	150.36
			2	150.36
16/12/2025	20:54:03.472	23		150.34
			23	150.34
			23	150.34
16/12/2025	20:53:20.790	10		150.44
			10	150.44
			10	150.44
16/12/2025	20:53:13.323	20		150.44
			20	150.44
			20	150.44
16/12/2025	20:53:04.000	30		150.40
			30	150.40
			30	150.40
16/12/2025	20:52:46.551	30		150.52
			30	150.52
			30	150.52
16/12/2025	20:52:37.222	1		150.56
			1	150.56
			1	150.56
16/12/2025	20:52:05.120	45		150.50
			45	150.50
			45	150.50
16/12/2025	20:51:36.925	1		150.48
			1	150.48
			1	150.48
16/12/2025	20:51:23.142	1		150.48
			1	150.48
			1	150.48
16/12/2025	20:50:58.857	10		150.44
			10	150.44
			10	150.44
16/12/2025	20:49:35.421	1		150.28
			1	150.28
			1	150.28
16/12/2025	20:49:19.213	43		150.20
			43	150.20
			43	150.20
16/12/2025	20:48:38.063	9		150.22
			9	150.22
			9	150.22
16/12/2025	20:48:09.582	9		150.28
			9	150.28
			9	150.28
16/12/2025	20:48:01.716	2		150.30
			2	150.30
			2	150.30
16/12/2025	20:47:21.618	24		150.22
			24	150.22
			24	150.22
16/12/2025	20:45:44.638	2		150.34
			2	150.34
			2	150.34
16/12/2025	20:44:55.724	7		150.34
			7	150.34
			7	150.34
16/12/2025	20:42:14.946	15		150.40
			15	150.40
			15	150.40
16/12/2025	20:41:57.868	30		150.38
			30	150.38
			30	150.38
16/12/2025	20:39:50.112	1		150.18
			1	150.18
			1	150.18
16/12/2025	20:39:15.111	2		150.28
			2	150.28
			2	150.28
16/12/2025	20:37:44.730	5		150.20
			5	150.20
			5	150.20
16/12/2025	20:37:23.799	4		150.26
			4	150.26
			4	150.26
16/12/2025	20:37:04.021	99		150.26
			99	150.26
			99	150.26
16/12/2025	20:35:38.549	12		150.40
			12	150.40
			12	150.40
16/12/2025	20:34:22.960	260		150.38
			260	150.38
			260	150.38
16/12/2025	20:34:02.504	2		150.42
			2	150.42
			2	150.42
16/12/2025	20:32:27.089	1		150.30
			1	150.30
			1	150.30
16/12/2025	20:31:28.476	20		150.48
			20	150.48
			20	150.48
16/12/2025	20:31:28.273	3		150.42
			3	150.42
			3	150.42
16/12/2025	20:30:54.672	2		150.44
			2	150.44
			2	150.44
16/12/2025	20:30:40.286	4		150.42
			4	150.42
			4	150.42
16/12/2025	20:30:00.826	7		150.48
			7	150.48
			7	150.48
16/12/2025	20:24:24.856	21		150.14
			21	150.14
			21	150.14
16/12/2025	20:24:02.600	5		150.12
			5	150.12
			5	150.12
16/12/2025	20:23:29.969	1		150.14
			1	150.14
			1	150.14
16/12/2025	20:23:26.937	5		150.22
			5	150.22
			5	150.22
16/12/2025	20:23:24.858	100		150.20
			100	150.20
			100	150.20
16/12/2025	20:21:32.012	2		150.00
			2	150.00
			2	150.00
16/12/2025	20:20:57.553	10		150.06
			10	150.06
			10	150.06
16/12/2025	20:20:46.234	40		150.00
			40	150.00
			40	150.00
16/12/2025	20:19:29.530	100		149.98
			100	149.98
			100	149.98
16/12/2025	20:18:46.205	74		149.90
			74	149.90
			74	149.90
16/12/2025	20:18:42.507	1		150.02
			1	150.02
			1	150.02
16/12/2025	20:18:31.645	18		150.00
			18	150.00
			18	150.00
16/12/2025	20:16:39.327	22		150.00
			22	150.00
			22	150.00
16/12/2025	20:16:38.328	66		149.98
			66	149.98
			66	149.98
16/12/2025	20:15:25.462	136		149.90
			136	149.90
			136	149.90
16/12/2025	20:15:09.339	1		149.96
			1	149.96
			1	149.96
16/12/2025	20:14:52.917	1		149.92
			1	149.92
			1	149.92
16/12/2025	20:13:29.163	192		149.92
			192	149.92
			192	149.92
16/12/2025	20:13:29.089	10		150.00
			10	150.00
			10	150.00
16/12/2025	20:13:15.100	23		150.02
			23	150.02
			23	150.02
16/12/2025	20:13:04.226	18		150.08
			18	150.08
			18	150.08
16/12/2025	20:13:03.944	1		150.08
			1	150.08
			1	150.08
16/12/2025	20:12:26.270	5		150.08
			5	150.08
			5	150.08
16/12/2025	20:11:19.805	3		150.14
			3	150.14
			3	150.14
16/12/2025	20:10:45.311	60		150.22
			60	150.22
			60	150.22
16/12/2025	20:10:35.774	1		150.36
			1	150.36
			1	150.36
16/12/2025	20:10:22.096	1		150.42
			1	150.42
			1	150.42
16/12/2025	20:09:46.450	25		150.42
			25	150.42
			25	150.42
16/12/2025	20:06:53.121	5		150.44
			5	150.44
			5	150.44
16/12/2025	20:06:47.519	9		150.44
			9	150.44
			9	150.44
16/12/2025	20:06:24.947	101		150.50
			101	150.50
			101	150.50
16/12/2025	20:05:50.562	6		150.42
			6	150.42
			6	150.42
16/12/2025	20:04:33.105	1 030		150.42
			1 030	150.42
			1 030	150.42
16/12/2025	20:03:20.213	3		150.50
			3	150.50
			3	150.50
16/12/2025	20:03:19.849	2		150.52
			2	150.52
			2	150.52
16/12/2025	20:03:02.319	8		150.56
			8	150.56
			8	150.56
16/12/2025	20:02:08.393	3		150.82
			3	150.82
			3	150.82
16/12/2025	20:01:43.687	50		150.92
			50	150.92
			50	150.92
16/12/2025	20:01:05.577	1		150.98
			1	150.98
			1	150.98
16/12/2025	20:00:45.549	21		150.86
			21	150.86
			21	150.86
16/12/2025	20:00:15.039	7		150.94
			7	150.94
			7	150.94
16/12/2025	19:59:43.345	4		150.96
			4	150.96
			4	150.96
16/12/2025	19:59:26.534	1		150.96
			1	150.96
			1	150.96
16/12/2025	19:58:01.271	1		151.02
			1	151.02
			1	151.02
16/12/2025	19:57:02.312	2		150.92
			2	150.92
			2	150.92
16/12/2025	19:56:22.460	10		150.86
			10	150.86
			10	150.86
16/12/2025	19:56:14.120	3		150.90
			3	150.90
			3	150.90
16/12/2025	19:56:05.514	200		150.84
			200	150.84
			200	150.84
16/12/2025	19:55:55.892	1 300		150.86
			1 300	150.86
			1 300	150.86
16/12/2025	19:55:35.551	1		150.92
			1	150.92
			1	150.92
16/12/2025	19:55:22.874	18		150.84
			18	150.84
			18	150.84
16/12/2025	19:54:58.608	3		150.82
			3	150.82
			3	150.82
16/12/2025	19:54:58.000	25		150.82
			25	150.82
			25	150.82
16/12/2025	19:54:27.520	1		150.92
			1	150.92
			1	150.92
16/12/2025	19:53:07.322	1		151.00
			1	151.00
			1	151.00
16/12/2025	19:53:06.398	1		151.06
			1	151.06
			1	151.06
16/12/2025	19:52:34.632	40		151.08
			40	151.08
			40	151.08
16/12/2025	19:52:22.407	884		151.06
			884	151.06
			884	151.06
16/12/2025	19:52:18.985	2		151.12
			2	151.12
			2	151.12
16/12/2025	19:51:01.218	5		151.02
			5	151.02
			5	151.02
16/12/2025	19:50:41.154	3		151.10
			3	151.10
			3	151.10
16/12/2025	19:50:16.622	10		151.00
			10	151.00
			10	151.00
16/12/2025	19:50:13.411	50		151.00
			50	151.00
			50	151.00
16/12/2025	19:48:55.425	13		151.06
			13	151.06
			13	151.06
16/12/2025	19:48:46.491	100		151.08
			100	151.08
			100	151.08
16/12/2025	19:48:40.359	4		151.18
			4	151.18
			4	151.18
16/12/2025	19:48:15.743	100		151.10
			100	151.10
			100	151.10
16/12/2025	19:48:08.602	10		151.10
			10	151.10
			10	151.10
16/12/2025	19:48:05.659	70		151.04
			70	151.04
			70	151.04
16/12/2025	19:48:03.631	1		151.12
			1	151.12
			1	151.12
16/12/2025	19:47:50.492	50		151.12
			50	151.12
			50	151.12
16/12/2025	19:47:35.857	1		151.12
			1	151.12
			1	151.12
16/12/2025	19:47:23.815	65		151.00
			65	151.00
			65	151.00
16/12/2025	19:47:23.006	29		151.06
			29	151.06
			29	151.06
16/12/2025	19:47:17.244	1		150.94
			1	150.94
			1	150.94
16/12/2025	19:46:44.747	10		151.12
			10	151.12
			10	151.12
16/12/2025	19:46:13.597	1		151.10
			1	151.10
			1	151.10
16/12/2025	19:45:35.901	1		151.08
			1	151.08
			1	151.08
16/12/2025	19:45:31.776	110		151.08
			110	151.08
			110	151.08
16/12/2025	19:45:31.620	875		151.00
			875	151.00
			7	151.00
			10	151.00
			200	151.00
			200	151.00
			300	151.00
			100	151.00
			50	151.00
			5	151.00
			3	151.00
16/12/2025	19:45:30.968	2		150.98
			2	150.98
			2	150.98
16/12/2025	19:44:58.866	4		150.88
			4	150.88
			4	150.88
16/12/2025	19:44:28.977	3		150.86
			3	150.86
			3	150.86
16/12/2025	19:44:24.510	115		150.88
			115	150.88
			115	150.88
16/12/2025	19:44:16.842	29		150.82
			29	150.82
			29	150.82
16/12/2025	19:44:02.306	1		150.86
			1	150.86
			1	150.86
16/12/2025	19:44:00.295	75		150.80
			75	150.80
			75	150.80
16/12/2025	19:43:13.513	4		150.78
			4	150.78
			4	150.78
16/12/2025	19:42:07.924	39		150.76
			39	150.76
			39	150.76
16/12/2025	19:41:29.742	1		150.74
			1	150.74
			1	150.74
16/12/2025	19:40:56.631	1		150.74
			1	150.74
			1	150.74
16/12/2025	19:40:42.578	332		150.74
			332	150.74
			332	150.74
16/12/2025	19:40:10.554	110		150.62
			110	150.62
			110	150.62
16/12/2025	19:38:52.796	200		150.62
			200	150.62
			10	150.62
			190	150.62
16/12/2025	19:38:14.067	1 300		150.64
			1 300	150.64
			1 300	150.64
16/12/2025	19:37:49.091	4		150.74
			4	150.74
			4	150.74
16/12/2025	19:36:52.173	4		150.68
			4	150.68
			4	150.68
16/12/2025	19:36:00.187	15		150.70
			15	150.70
			15	150.70
16/12/2025	19:35:42.132	2		150.58
			2	150.58
			2	150.58
16/12/2025	19:35:26.532	3		150.58
			3	150.58
			3	150.58
16/12/2025	19:34:41.014	203		150.50
			203	150.50
			70	150.50
			33	150.50
			100	150.50
16/12/2025	19:34:34.830	4		150.46
			4	150.46
			4	150.46
16/12/2025	19:34:24.879	200		150.46
			200	150.46
			200	150.46
16/12/2025	19:33:38.833	10		150.08
			10	150.08
			10	150.08
16/12/2025	19:33:17.535	10		149.96
			10	149.96
			10	149.96
16/12/2025	19:31:17.694	50		150.14
			50	150.14
			50	150.14
16/12/2025	19:30:08.399	1		150.12
			1	150.12
			1	150.12
16/12/2025	19:29:45.748	1		150.08
			1	150.08
			1	150.08
16/12/2025	19:29:44.964	3		150.00
			3	150.00
			3	150.00
16/12/2025	19:29:41.964	4		150.00
			4	150.00
			4	150.00
16/12/2025	19:29:05.807	12		149.96
			12	149.96
			12	149.96
16/12/2025	19:28:29.242	3		150.02
			3	150.02
			3	150.02
16/12/2025	19:28:05.707	1		150.04
			1	150.04
			1	150.04
16/12/2025	19:27:29.474	1		149.98
			1	149.98
			1	149.98
16/12/2025	19:27:05.820	1		150.02
			1	150.02
			1	150.02
16/12/2025	19:26:38.034	7		150.08
			7	150.08
			7	150.08
16/12/2025	19:25:52.650	13		150.16
			13	150.16
			13	150.16
16/12/2025	19:24:17.580	6		150.18
			6	150.18
			6	150.18
16/12/2025	19:23:47.980	17		150.02
			17	150.02
			17	150.02
16/12/2025	19:22:41.981	33		150.00
			33	150.00
			33	150.00
16/12/2025	19:22:25.943	6		149.92
			6	149.92
			6	149.92
16/12/2025	19:20:17.569	50		150.06
			50	150.06
			50	150.06
16/12/2025	19:19:48.217	1		150.04
			1	150.04
			1	150.04
16/12/2025	19:19:40.541	60		150.00
			60	150.00
			60	150.00
16/12/2025	19:18:50.190	3		150.06
			3	150.06
			3	150.06
16/12/2025	19:18:07.466	1		150.18
			1	150.18
			1	150.18
16/12/2025	19:17:43.715	534		150.10
			534	150.10
			534	150.10
16/12/2025	19:17:05.167	1		150.28
			1	150.28
			1	150.28
16/12/2025	19:17:03.776	17		150.30
			17	150.30
			17	150.30
16/12/2025	19:16:48.416	2		150.20
			2	150.20
			2	150.20
16/12/2025	19:16:47.055	1		150.22
			1	150.22
			1	150.22
16/12/2025	19:16:27.522	7		150.32
			7	150.32
			7	150.32
16/12/2025	19:16:10.705	4		150.28
			4	150.28
			4	150.28
16/12/2025	19:15:46.431	7		150.30
			7	150.30
			7	150.30
16/12/2025	19:14:28.891	4		150.20
			4	150.20
			4	150.20
16/12/2025	19:14:26.419	60		150.18
			60	150.18
			60	150.18
16/12/2025	19:13:08.540	2		150.10
			2	150.10
			2	150.10
16/12/2025	19:13:07.094	10		150.10
			10	150.10
			10	150.10
16/12/2025	19:12:46.812	67		150.00
			67	150.00
			67	150.00
16/12/2025	19:12:12.543	20		150.08
			20	150.08
			20	150.08
16/12/2025	19:09:39.668	26		150.10
			26	150.10
			26	150.10
16/12/2025	19:09:16.367	101		150.04
			101	150.04
			101	150.04
16/12/2025	19:08:01.827	1		150.06
			1	150.06
			1	150.06
16/12/2025	19:05:47.911	1		150.14
			1	150.14
			1	150.14
16/12/2025	19:05:00.721	20		150.14
			20	150.14
			20	150.14
16/12/2025	19:03:20.742	102		150.00
			102	150.00
			102	150.00
16/12/2025	19:03:15.159	50		149.96
			50	149.96
			50	149.96
16/12/2025	19:02:35.679	1		150.02
			1	150.02
			1	150.02
16/12/2025	19:02:25.443	10		149.88
			10	149.88
			10	149.88
16/12/2025	19:00:27.944	3		149.86
			3	149.86
			3	149.86
16/12/2025	18:59:57.637	201		149.94
			201	149.94
			201	149.94
16/12/2025	18:59:25.844	10		149.94
			10	149.94
			10	149.94
16/12/2025	18:58:07.466	6		149.96
			6	149.96
			6	149.96
16/12/2025	18:57:55.946	3		149.98
			3	149.98
			3	149.98
16/12/2025	18:57:45.819	5		149.88
			5	149.88
			5	149.88
16/12/2025	18:57:35.615	1		149.86
			1	149.86
			1	149.86
16/12/2025	18:57:20.358	45		149.88
			45	149.88
			45	149.88
16/12/2025	18:57:18.514	2		149.86
			2	149.86
			2	149.86
16/12/2025	18:57:17.496	20		149.90
			20	149.90
			20	149.90
16/12/2025	18:57:15.893	200		149.94
			200	149.94
			200	149.94
16/12/2025	18:57:07.884	60		150.00
			60	150.00
			60	150.00
16/12/2025	18:57:03.029	10		149.96
			10	149.96
			10	149.96
16/12/2025	18:56:51.660	2		150.02
			2	150.02
			2	150.02
16/12/2025	18:56:29.747	5		150.06
			5	150.06
			5	150.06
16/12/2025	18:56:21.432	365		150.06
			365	150.06
			365	150.06
16/12/2025	18:55:27.963	60		150.04
			60	150.04
			60	150.04
16/12/2025	18:52:56.217	14		149.92
			14	149.92
			14	149.92
16/12/2025	18:51:54.666	3		150.04
			3	150.04
			3	150.04
16/12/2025	18:51:44.411	25		150.00
			25	150.00
			25	150.00
16/12/2025	18:51:35.423	4		149.98
			4	149.98
			4	149.98
16/12/2025	18:51:00.437	35		150.00
			35	150.00
			35	150.00
16/12/2025	18:50:58.812	3		150.00
			3	150.00
			3	150.00
16/12/2025	18:50:38.772	1		150.08
			1	150.08
			1	150.08
16/12/2025	18:49:25.825	1		149.94
			1	149.94
			1	149.94
16/12/2025	18:49:01.780	250		149.94
			250	149.94
			250	149.94
16/12/2025	18:49:00.359	7		149.94
			7	149.94
			7	149.94
16/12/2025	18:48:11.644	10		150.14
			10	150.14
			10	150.14
16/12/2025	18:48:04.438	1		150.18
			1	150.18
			1	150.18
16/12/2025	18:47:46.514	1		150.10
			1	150.10
			1	150.10
16/12/2025	18:47:44.398	1		150.10
			1	150.10
			1	150.10
16/12/2025	18:47:08.872	2		149.90
			2	149.90
			2	149.90
16/12/2025	18:46:03.414	9		149.94
			9	149.94
			9	149.94
16/12/2025	18:45:51.789	1		149.92
			1	149.92
			1	149.92
16/12/2025	18:45:01.994	200		149.94
			200	149.94
			200	149.94
16/12/2025	18:44:54.617	1		149.90
			1	149.90
			1	149.90
16/12/2025	18:44:12.397	950		149.92
			950	149.92
			950	149.92
16/12/2025	18:44:05.909	1		149.88
			1	149.88
			1	149.88
16/12/2025	18:44:04.895	1		149.88
			1	149.88
			1	149.88
16/12/2025	18:43:34.833	60		149.94
			60	149.94
			60	149.94
16/12/2025	18:43:25.952	1		149.92
			1	149.92
			1	149.92
16/12/2025	18:42:11.304	3		150.02
			3	150.02
			3	150.02
16/12/2025	18:41:23.803	13		150.00
			13	150.00
			13	150.00
16/12/2025	18:39:36.311	1		150.08
			1	150.08
			1	150.08
16/12/2025	18:39:00.684	1		150.02
			1	150.02
			1	150.02
16/12/2025	18:38:49.747	10		150.02
			10	150.02
			10	150.02
16/12/2025	18:36:57.691	1		150.12
			1	150.12
			1	150.12
16/12/2025	18:35:51.252	1		150.28
			1	150.28
			1	150.28
16/12/2025	18:34:03.204	60		150.04
			60	150.04
			60	150.04
16/12/2025	18:33:45.279	15		150.06
			15	150.06
			15	150.06
16/12/2025	18:33:44.582	100		149.98
			100	149.98
			100	149.98
16/12/2025	18:33:30.438	216		150.00
			216	150.00
			216	150.00
16/12/2025	18:32:53.841	3		149.94
			3	149.94
			3	149.94
16/12/2025	18:32:32.175	1		149.98
			1	149.98
			1	149.98
16/12/2025	18:31:43.688	13		149.92
			13	149.92
			13	149.92
16/12/2025	18:26:13.285	300		149.80
			300	149.80
			300	149.80
16/12/2025	18:25:51.315	20		150.00
			20	150.00
			20	150.00
16/12/2025	18:25:13.350	16		150.02
			16	150.02
			16	150.02
16/12/2025	18:24:42.202	50		150.02
			50	150.02
			50	150.02
16/12/2025	18:24:12.747	7		150.10
			7	150.10
			7	150.10
16/12/2025	18:23:59.417	2		150.34
			2	150.34
			2	150.34
16/12/2025	18:23:32.223	25		150.28
			25	150.28
			25	150.28
16/12/2025	18:23:24.752	6		150.28
			6	150.28
			6	150.28
16/12/2025	18:21:31.795	1		150.28
			1	150.28
			1	150.28
16/12/2025	18:21:29.206	2		150.22
			2	150.22
			2	150.22
16/12/2025	18:21:21.736	1		150.30
			1	150.30
			1	150.30
16/12/2025	18:21:18.184	100		150.26
			100	150.26
			100	150.26
16/12/2025	18:20:55.092	100		150.12
			100	150.12
			100	150.12
16/12/2025	18:18:16.538	7		150.22
			7	150.22
			7	150.22
16/12/2025	18:18:15.293	1		150.18
			1	150.18
			1	150.18
16/12/2025	18:17:48.119	600		150.14
			600	150.14
			600	150.14
16/12/2025	18:15:54.028	24		150.28
			24	150.28
			24	150.28
16/12/2025	18:15:30.421	5		150.24
			5	150.24
			5	150.24
16/12/2025	18:14:56.897	30		150.22
			30	150.22
			30	150.22
16/12/2025	18:14:49.028	1		150.30
			1	150.30
			1	150.30
16/12/2025	18:14:16.311	50		150.20
			50	150.20
			50	150.20
16/12/2025	18:12:17.688	20		150.06
			20	150.06
			20	150.06
16/12/2025	18:11:57.443	3		149.94
			3	149.94
			3	149.94
16/12/2025	18:11:27.351	1		149.98
			1	149.98
			1	149.98
16/12/2025	18:11:18.884	1		149.88
			1	149.88
			1	149.88
16/12/2025	18:11:03.443	6		149.92
			6	149.92
			6	149.92
16/12/2025	18:10:47.016	63		149.82
			63	149.82
			63	149.82
16/12/2025	18:10:27.441	1		149.90
			1	149.90
			1	149.90
16/12/2025	18:10:17.349	8		149.92
			8	149.92
			8	149.92
16/12/2025	18:10:08.209	60		149.96
			60	149.96
			60	149.96
16/12/2025	18:09:55.415	10		150.00
			10	150.00
			10	150.00
16/12/2025	18:09:47.640	7		149.98
			7	149.98
			7	149.98
16/12/2025	18:09:27.053	10		150.00
			10	150.00
			10	150.00
16/12/2025	18:09:21.123	20		150.02
			20	150.02
			20	150.02
16/12/2025	18:09:15.979	2		150.08
			2	150.08
			2	150.08
16/12/2025	18:08:58.431	8		150.16
			8	150.16
			8	150.16
16/12/2025	18:08:57.259	10		150.08
			10	150.08
			10	150.08
16/12/2025	18:08:51.506	134		150.10
			134	150.10
			134	150.10
16/12/2025	18:08:49.244	7		150.20
			7	150.20
			7	150.20
16/12/2025	18:08:48.557	10		150.12
			10	150.12
			10	150.12
16/12/2025	18:08:23.270	700		150.16
			700	150.16
			700	150.16
16/12/2025	18:08:19.157	60		150.14
			60	150.14
			60	150.14
16/12/2025	18:08:16.946	5		150.22
			5	150.22
			5	150.22
16/12/2025	18:07:58.385	6		150.10
			6	150.10
			6	150.10
16/12/2025	18:07:46.393	1		150.22
			1	150.22
			1	150.22
16/12/2025	18:07:32.758	70		150.12
			70	150.12
			70	150.12
16/12/2025	18:06:20.250	60		150.14
			60	150.14
			60	150.14
16/12/2025	18:05:55.329	34		150.18
			34	150.18
			34	150.18
16/12/2025	18:05:15.966	59		150.28
			59	150.28
			59	150.28
16/12/2025	18:03:58.275	2		150.42
			2	150.42
			2	150.42
16/12/2025	18:03:14.322	200		150.32
			200	150.32
			200	150.32
16/12/2025	18:03:11.678	1		150.40
			1	150.40
			1	150.40
16/12/2025	18:01:25.937	25		150.26
			25	150.26
			25	150.26
16/12/2025	18:01:10.905	1		150.22
			1	150.22
			1	150.22
16/12/2025	17:58:42.751	10		150.44
			10	150.44
			10	150.44
16/12/2025	17:58:41.849	1		150.42
			1	150.42
			1	150.42
16/12/2025	17:58:07.308	1		150.38
			1	150.38
			1	150.38
16/12/2025	17:57:42.249	2		150.30
			2	150.30
			2	150.30
16/12/2025	17:57:39.624	1		150.38
			1	150.38
			1	150.38
16/12/2025	17:57:39.030	1		150.30
			1	150.30
			1	150.30
16/12/2025	17:57:19.402	100		150.30
			100	150.30
			100	150.30
16/12/2025	17:56:29.748	136		150.10
			136	150.10
			136	150.10
16/12/2025	17:56:05.829	1		149.90
			1	149.90
			1	149.90
16/12/2025	17:55:59.890	7		150.06
			7	150.06
			7	150.06
16/12/2025	17:55:35.269	2		150.04
			2	150.04
			2	150.04
16/12/2025	17:55:29.898	1		150.06
			1	150.06
			1	150.06
16/12/2025	17:55:23.360	1		149.98
			1	149.98
			1	149.98
16/12/2025	17:52:30.998	10		150.00
			10	150.00
			10	150.00
16/12/2025	17:52:15.874	22		150.02
			22	150.02
			22	150.02
16/12/2025	17:52:13.255	1		150.06
			1	150.06
			1	150.06
16/12/2025	17:51:41.328	75		150.06
			75	150.06
			75	150.06
16/12/2025	17:51:30.454	4		150.00
			4	150.00
			4	150.00
16/12/2025	17:50:07.324	10		150.06
			10	150.06
			10	150.06

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: 1 503.50
Ask: 1 505.50
Volume: 75 183
-1.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:09:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice