Tradegate Exchange

Nvidia Corp.

1896

1626

147.30

Date	Time	Volume	Order Volume	Price
17/12/2025	16:36:25.609	83		147.30
			83	147.30
			83	147.30
17/12/2025	16:36:24.153	1 298		147.30
			140	147.30
			1 298	147.30
			600	147.30
			10	147.30
			225	147.30
			50	147.30
			27	147.30
			63	147.30
			20	147.30
			63	147.30
			100	147.30
17/12/2025	16:36:23.871	1 340		147.30
			50	147.30
			15	147.30
			175	147.30
			803	147.30
			1 290	147.30
			2	147.30
			12	147.30
			100	147.30
			50	147.30
			35	147.30
			33	147.30
			100	147.30
			15	147.30
17/12/2025	16:36:02.200	1 300		147.52
			1 300	147.52
			1 300	147.52
17/12/2025	16:36:02.062	1 310		147.52
			1 310	147.52
			1 300	147.52
			10	147.52
17/12/2025	16:36:01.897	303		147.60
			303	147.60
			28	147.60
			150	147.60
			125	147.60
17/12/2025	16:35:57.669	30		147.66
			30	147.66
			30	147.66
17/12/2025	16:35:55.514	50		147.64
			50	147.64
			50	147.64
17/12/2025	16:35:47.533	25		147.66
			25	147.66
			25	147.66
17/12/2025	16:35:47.451	50		147.64
			50	147.64
			50	147.64
17/12/2025	16:35:38.751	10		147.68
			10	147.68
			10	147.68
17/12/2025	16:35:38.571	55		147.70
			50	147.70
			55	147.70
			5	147.70
17/12/2025	16:35:38.033	200		147.74
			200	147.74
			200	147.74
17/12/2025	16:35:18.955	230		147.78
			230	147.78
			230	147.78
17/12/2025	16:35:18.828	319		147.78
			15	147.78
			304	147.78
			319	147.78
17/12/2025	16:35:17.183	1		147.88
			1	147.88
			1	147.88
17/12/2025	16:35:15.266	30		147.90
			30	147.90
			30	147.90
17/12/2025	16:35:12.543	1		147.88
			1	147.88
			1	147.88
17/12/2025	16:34:50.076	50		147.86
			4	147.86
			46	147.86
			50	147.86
17/12/2025	16:34:48.810	3		147.94
			3	147.94
			3	147.94
17/12/2025	16:34:42.225	305		147.90
			305	147.90
			200	147.90
			105	147.90
17/12/2025	16:34:30.368	15		147.94
			15	147.94
			15	147.94
17/12/2025	16:34:26.091	250		148.00
			250	148.00
			250	148.00
17/12/2025	16:34:19.021	134		147.98
			7	147.98
			15	147.98
			134	147.98
			97	147.98
			15	147.98
17/12/2025	16:34:15.080	1		148.04
			1	148.04
			1	148.04
17/12/2025	16:33:53.553	500		148.08
			500	148.08
			500	148.08
17/12/2025	16:33:46.078	10		148.04
			10	148.04
			10	148.04
17/12/2025	16:33:28.978	2		148.10
			2	148.10
			2	148.10
17/12/2025	16:33:28.278	3		148.04
			3	148.04
			3	148.04
17/12/2025	16:33:26.855	20		148.12
			20	148.12
			20	148.12
17/12/2025	16:33:07.941	2		148.12
			2	148.12
			2	148.12
17/12/2025	16:33:01.240	100		148.14
			100	148.14
			100	148.14
17/12/2025	16:32:33.692	185		148.22
			185	148.22
			185	148.22
17/12/2025	16:32:32.533	13		148.22
			13	148.22
			13	148.22
17/12/2025	16:32:28.392	7		148.24
			7	148.24
			7	148.24
17/12/2025	16:32:13.137	7		148.08
			7	148.08
			7	148.08
17/12/2025	16:31:56.497	5		148.16
			5	148.16
			5	148.16
17/12/2025	16:31:53.786	1		148.12
			1	148.12
			1	148.12
17/12/2025	16:31:41.719	4		148.12
			4	148.12
			4	148.12
17/12/2025	16:31:41.303	2		148.14
			2	148.14
			2	148.14
17/12/2025	16:31:21.781	15		148.36
			15	148.36
			15	148.36
17/12/2025	16:31:01.007	20		148.32
			20	148.32
			20	148.32
17/12/2025	16:30:33.772	7		148.40
			7	148.40
			7	148.40
17/12/2025	16:30:33.587	15		148.42
			15	148.42
			15	148.42
17/12/2025	16:30:32.497	960		148.40
			960	148.40
			960	148.40
17/12/2025	16:30:28.468	20		148.42
			20	148.42
			20	148.42
17/12/2025	16:30:09.864	100		148.52
			100	148.52
			100	148.52
17/12/2025	16:29:57.612	500		148.50
			500	148.50
			500	148.50
17/12/2025	16:29:49.627	5		148.38
			5	148.38
			5	148.38
17/12/2025	16:29:48.784	292		148.48
			292	148.48
			292	148.48
17/12/2025	16:29:30.869	1		148.58
			1	148.58
			1	148.58
17/12/2025	16:29:24.844	20		148.52
			20	148.52
			20	148.52
17/12/2025	16:29:00.315	5		148.38
			5	148.38
			5	148.38
17/12/2025	16:28:48.498	1		148.28
			1	148.28
			1	148.28
17/12/2025	16:28:25.556	2		148.22
			2	148.22
			2	148.22
17/12/2025	16:27:57.178	100		148.18
			100	148.18
			100	148.18
17/12/2025	16:27:49.572	10		148.20
			10	148.20
			10	148.20
17/12/2025	16:27:48.970	19		148.20
			19	148.20
			19	148.20
17/12/2025	16:27:45.395	1		148.12
			1	148.12
			1	148.12
17/12/2025	16:27:42.564	8		148.20
			8	148.20
			8	148.20
17/12/2025	16:27:35.132	34		148.20
			34	148.20
			34	148.20
17/12/2025	16:27:08.163	27		148.12
			27	148.12
			27	148.12
17/12/2025	16:27:07.199	5		148.04
			5	148.04
			5	148.04
17/12/2025	16:26:59.820	140		148.10
			140	148.10
			140	148.10
17/12/2025	16:26:57.201	3		148.04
			3	148.04
			3	148.04
17/12/2025	16:26:53.678	12		148.14
			12	148.14
			12	148.14
17/12/2025	16:26:52.362	20		148.08
			20	148.08
			20	148.08
17/12/2025	16:26:38.683	14		148.20
			14	148.20
			14	148.20
17/12/2025	16:26:35.620	194		148.20
			194	148.20
			194	148.20
17/12/2025	16:26:26.277	10		148.26
			10	148.26
			10	148.26
17/12/2025	16:26:14.375	20		148.20
			20	148.20
			20	148.20
17/12/2025	16:26:12.110	1		148.20
			1	148.20
			1	148.20
17/12/2025	16:26:03.733	17		148.20
			17	148.20
			17	148.20
17/12/2025	16:25:56.134	400		148.28
			400	148.28
			400	148.28
17/12/2025	16:25:46.069	50		148.28
			50	148.28
			50	148.28
17/12/2025	16:25:08.694	1		148.36
			1	148.36
			1	148.36
17/12/2025	16:25:06.229	100		148.38
			100	148.38
			100	148.38
17/12/2025	16:24:43.325	134		148.54
			134	148.54
			134	148.54
17/12/2025	16:23:58.076	19		148.42
			19	148.42
			19	148.42
17/12/2025	16:23:53.831	1		148.48
			1	148.48
			1	148.48
17/12/2025	16:23:45.676	100		148.50
			100	148.50
			100	148.50
17/12/2025	16:23:42.369	383		148.50
			25	148.50
			358	148.50
			383	148.50
17/12/2025	16:23:28.510	60		148.42
			60	148.42
			60	148.42
17/12/2025	16:23:23.673	50		148.34
			50	148.34
			50	148.34
17/12/2025	16:23:20.545	5		148.40
			5	148.40
			5	148.40
17/12/2025	16:23:16.630	5		148.32
			5	148.32
			5	148.32
17/12/2025	16:23:11.352	1		148.34
			1	148.34
			1	148.34
17/12/2025	16:23:11.150	1		148.40
			1	148.40
			1	148.40
17/12/2025	16:23:09.939	105		148.30
			105	148.30
			105	148.30
17/12/2025	16:22:44.006	30		148.12
			30	148.12
			30	148.12
17/12/2025	16:22:34.886	230		148.14
			230	148.14
			230	148.14
17/12/2025	16:22:19.697	4		148.16
			4	148.16
			4	148.16
17/12/2025	16:21:44.984	1		148.00
			1	148.00
			1	148.00
17/12/2025	16:21:35.825	100		148.04
			100	148.04
			100	148.04
17/12/2025	16:21:33.627	15		148.02
			15	148.02
			15	148.02
17/12/2025	16:21:23.255	1		148.02
			1	148.02
			1	148.02
17/12/2025	16:21:11.248	24		147.98
			24	147.98
			24	147.98
17/12/2025	16:21:10.462	18		147.92
			18	147.92
			18	147.92
17/12/2025	16:20:55.052	203		148.00
			203	148.00
			203	148.00
17/12/2025	16:20:37.545	340		148.00
			340	148.00
			340	148.00
17/12/2025	16:20:35.968	20		147.98
			20	147.98
			20	147.98
17/12/2025	16:19:56.145	68		147.98
			68	147.98
			68	147.98
17/12/2025	16:19:23.375	50		147.92
			50	147.92
			50	147.92
17/12/2025	16:19:19.853	20		148.00
			20	148.00
			20	148.00
17/12/2025	16:18:58.946	10		147.98
			10	147.98
			10	147.98
17/12/2025	16:18:56.171	64		148.02
			64	148.02
			64	148.02
17/12/2025	16:18:40.329	10		147.92
			10	147.92
			10	147.92
17/12/2025	16:18:35.873	26		148.00
			26	148.00
			26	148.00
17/12/2025	16:18:35.120	17		147.96
			17	147.96
			17	147.96
17/12/2025	16:18:24.110	30		147.94
			30	147.94
			30	147.94
17/12/2025	16:18:09.078	10		148.00
			10	148.00
			10	148.00
17/12/2025	16:17:57.991	3		148.04
			3	148.04
			3	148.04
17/12/2025	16:17:56.279	2		148.10
			2	148.10
			2	148.10
17/12/2025	16:17:44.856	70		148.20
			70	148.20
			70	148.20
17/12/2025	16:17:35.472	90		148.04
			90	148.04
			90	148.04
17/12/2025	16:17:29.506	1		148.12
			1	148.12
			1	148.12
17/12/2025	16:17:24.976	1		148.16
			1	148.16
			1	148.16
17/12/2025	16:17:13.352	10		148.12
			10	148.12
			10	148.12
17/12/2025	16:17:10.989	3		148.08
			3	148.08
			3	148.08
17/12/2025	16:17:04.804	20		148.08
			20	148.08
			20	148.08
17/12/2025	16:16:45.927	320		148.06
			320	148.06
			320	148.06
17/12/2025	16:16:42.084	2		147.92
			2	147.92
			2	147.92
17/12/2025	16:16:31.784	8		148.04
			8	148.04
			8	148.04
17/12/2025	16:16:29.766	24		147.98
			24	147.98
			24	147.98
17/12/2025	16:16:28.239	40		148.00
			40	148.00
			40	148.00
17/12/2025	16:16:08.680	2		148.06
			2	148.06
			2	148.06
17/12/2025	16:16:08.381	1		148.04
			1	148.04
			1	148.04
17/12/2025	16:15:56.764	10		148.04
			10	148.04
			10	148.04
17/12/2025	16:15:56.075	2		148.12
			2	148.12
			2	148.12
17/12/2025	16:15:30.942	1		148.20
			1	148.20
			1	148.20
17/12/2025	16:15:08.409	300		148.14
			300	148.14
			300	148.14
17/12/2025	16:15:04.580	1		148.14
			1	148.14
			1	148.14
17/12/2025	16:14:34.490	2		147.94
			2	147.94
			2	147.94
17/12/2025	16:14:29.127	1		147.92
			1	147.92
			1	147.92
17/12/2025	16:14:27.414	70		148.06
			70	148.06
			70	148.06
17/12/2025	16:14:26.321	68		148.00
			9	148.00
			59	148.00
			68	148.00
17/12/2025	16:14:14.854	1 000		148.00
			1 000	148.00
			1 000	148.00
17/12/2025	16:14:03.380	300		147.94
			300	147.94
			78	147.94
			222	147.94
17/12/2025	16:14:03.261	474		148.00
			474	148.00
			474	148.00
17/12/2025	16:13:48.283	1 455		147.98
			15	147.98
			1 440	147.98
			1 455	147.98
17/12/2025	16:13:29.152	1 300		148.00
			1 300	148.00
			1 300	148.00
17/12/2025	16:13:28.812	50		148.02
			50	148.02
			50	148.02
17/12/2025	16:13:25.842	2		148.00
			2	148.00
			1	148.00
			1	148.00
17/12/2025	16:13:09.767	1 300		148.00
			1 300	148.00
			1 300	148.00
17/12/2025	16:13:06.105	1		148.04
			1	148.04
			1	148.04
17/12/2025	16:12:57.035	1		147.82
			1	147.82
			1	147.82
17/12/2025	16:12:48.466	185		147.86
			14	147.86
			20	147.86
			185	147.86
			151	147.86
17/12/2025	16:12:40.013	6		148.02
			6	148.02
			6	148.02
17/12/2025	16:12:28.038	3		147.90
			3	147.90
			3	147.90
17/12/2025	16:12:23.755	695		147.92
			695	147.92
			695	147.92
17/12/2025	16:12:03.381	1		148.00
			1	148.00
			1	148.00
17/12/2025	16:11:54.422	1		148.00
			1	148.00
			1	148.00
17/12/2025	16:11:48.838	200		148.00
			200	148.00
			200	148.00
17/12/2025	16:11:46.119	10		147.98
			10	147.98
			10	147.98
17/12/2025	16:11:41.292	259		148.00
			4	148.00
			25	148.00
			100	148.00
			30	148.00
			100	148.00
			259	148.00
17/12/2025	16:11:16.765	340		148.06
			340	148.06
			340	148.06
17/12/2025	16:11:12.306	50		148.18
			50	148.18
			50	148.18
17/12/2025	16:11:11.799	14		148.14
			14	148.14
			14	148.14
17/12/2025	16:11:11.503	6		148.14
			6	148.14
			6	148.14
17/12/2025	16:11:02.867	320		148.16
			320	148.16
			320	148.16
17/12/2025	16:11:01.595	67		148.14
			67	148.14
			67	148.14
17/12/2025	16:10:41.969	2		148.08
			2	148.08
			2	148.08
17/12/2025	16:10:32.510	134		148.06
			134	148.06
			134	148.06
17/12/2025	16:10:29.487	1		148.04
			1	148.04
			1	148.04
17/12/2025	16:10:27.842	5		148.04
			5	148.04
			5	148.04
17/12/2025	16:10:27.450	100		148.04
			100	148.04
			100	148.04
17/12/2025	16:10:11.136	65		148.20
			65	148.20
			65	148.20
17/12/2025	16:09:41.535	4		148.10
			4	148.10
			4	148.10
17/12/2025	16:09:35.758	100		148.08
			100	148.08
			100	148.08
17/12/2025	16:09:06.173	5		148.16
			5	148.16
			5	148.16
17/12/2025	16:09:03.748	1		148.18
			1	148.18
			1	148.18
17/12/2025	16:08:58.617	1		148.22
			1	148.22
			1	148.22
17/12/2025	16:08:57.329	75		148.20
			75	148.20
			75	148.20
17/12/2025	16:08:50.069	500		148.22
			500	148.22
			500	148.22
17/12/2025	16:08:42.709	13		148.26
			13	148.26
			13	148.26
17/12/2025	16:08:25.657	5		148.40
			5	148.40
			5	148.40
17/12/2025	16:08:20.318	3		148.40
			3	148.40
			3	148.40
17/12/2025	16:08:06.950	54		148.40
			54	148.40
			54	148.40
17/12/2025	16:08:04.058	50		148.46
			50	148.46
			50	148.46
17/12/2025	16:07:54.431	1		148.32
			1	148.32
			1	148.32
17/12/2025	16:07:27.731	3		148.18
			3	148.18
			3	148.18
17/12/2025	16:07:27.192	10		148.28
			10	148.28
			10	148.28
17/12/2025	16:07:25.777	270		148.22
			270	148.22
			270	148.22
17/12/2025	16:07:21.089	1		148.24
			1	148.24
			1	148.24
17/12/2025	16:07:10.718	1		148.26
			1	148.26
			1	148.26
17/12/2025	16:06:47.380	8		148.34
			8	148.34
			8	148.34
17/12/2025	16:06:41.921	9		148.48
			9	148.48
			9	148.48
17/12/2025	16:06:11.560	200		148.52
			200	148.52
			200	148.52
17/12/2025	16:06:02.587	1		148.54
			1	148.54
			1	148.54
17/12/2025	16:05:51.927	1		148.48
			1	148.48
			1	148.48
17/12/2025	16:05:48.343	5		148.38
			5	148.38
			5	148.38
17/12/2025	16:05:46.183	472		148.42
			472	148.42
			472	148.42
17/12/2025	16:05:35.161	50		148.44
			50	148.44
			50	148.44
17/12/2025	16:05:35.114	1		148.44
			1	148.44
			1	148.44
17/12/2025	16:05:28.924	15		148.34
			15	148.34
			15	148.34
17/12/2025	16:05:12.975	1		148.14
			1	148.14
			1	148.14
17/12/2025	16:05:10.819	3		148.18
			3	148.18
			3	148.18
17/12/2025	16:05:07.492	3		148.32
			3	148.32
			3	148.32
17/12/2025	16:04:50.329	10		148.32
			10	148.32
			10	148.32
17/12/2025	16:04:47.932	15		148.30
			15	148.30
			15	148.30
17/12/2025	16:04:41.630	10		148.48
			10	148.48
			10	148.48
17/12/2025	16:04:25.232	10		148.46
			10	148.46
			10	148.46
17/12/2025	16:04:08.439	402		148.58
			402	148.58
			402	148.58
17/12/2025	16:04:02.826	4		148.52
			4	148.52
			4	148.52
17/12/2025	16:03:44.152	1 000		148.62
			1 000	148.62
			1 000	148.62
17/12/2025	16:03:34.996	6		148.54
			6	148.54
			6	148.54
17/12/2025	16:03:25.244	2		148.46
			2	148.46
			2	148.46
17/12/2025	16:03:21.462	1		148.42
			1	148.42
			1	148.42
17/12/2025	16:02:59.557	1		148.22
			1	148.22
			1	148.22
17/12/2025	16:02:57.687	41		148.18
			41	148.18
			41	148.18
17/12/2025	16:02:40.602	10		148.18
			10	148.18
			10	148.18
17/12/2025	16:02:39.008	16		148.12
			16	148.12
			16	148.12
17/12/2025	16:02:05.607	20		148.14
			20	148.14
			20	148.14
17/12/2025	16:02:04.171	2		148.18
			2	148.18
			2	148.18
17/12/2025	16:01:57.132	3		148.14
			3	148.14
			3	148.14
17/12/2025	16:01:46.861	2		148.30
			2	148.30
			2	148.30
17/12/2025	16:01:46.631	15		148.32
			15	148.32
			15	148.32
17/12/2025	16:01:38.745	12		148.38
			12	148.38
			12	148.38
17/12/2025	16:01:38.601	16		148.42
			16	148.42
			16	148.42
17/12/2025	16:01:33.485	200		148.36
			200	148.36
			200	148.36
17/12/2025	16:01:31.569	1		148.40
			1	148.40
			1	148.40
17/12/2025	16:01:22.812	200		148.30
			200	148.30
			200	148.30
17/12/2025	16:01:00.146	3		148.34
			3	148.34
			3	148.34
17/12/2025	16:00:53.634	1		148.36
			1	148.36
			1	148.36
17/12/2025	16:00:05.097	15		148.36
			15	148.36
			15	148.36
17/12/2025	16:00:04.319	15		148.26
			3	148.26
			12	148.26
			15	148.26
17/12/2025	16:00:04.173	15		147.90
			15	147.90
			15	147.90
17/12/2025	16:00:04.037	105		148.10
			105	148.10
			105	148.10
17/12/2025	16:00:03.888	136		148.30
			136	148.30
			136	148.30
17/12/2025	16:00:02.922	405		148.38
			405	148.38
			405	148.38
17/12/2025	16:00:02.669	50		148.50
			50	148.50
			50	148.50
17/12/2025	16:00:01.398	1		148.76
			1	148.76
			1	148.76
17/12/2025	15:59:50.525	10		148.68
			10	148.68
			10	148.68
17/12/2025	15:59:35.956	1		148.66
			1	148.66
			1	148.66
17/12/2025	15:59:35.409	7		148.74
			7	148.74
			7	148.74
17/12/2025	15:59:34.459	50		148.74
			50	148.74
			50	148.74
17/12/2025	15:59:33.816	40		148.64
			40	148.64
			40	148.64
17/12/2025	15:59:16.657	1 300		148.76
			1 300	148.76
			1 300	148.76
17/12/2025	15:59:16.202	60		148.76
			60	148.76
			60	148.76
17/12/2025	15:59:15.381	1		148.76
			1	148.76
			1	148.76
17/12/2025	15:59:12.951	20		148.82
			20	148.82
			20	148.82
17/12/2025	15:58:56.054	30		148.80
			30	148.80
			30	148.80
17/12/2025	15:58:39.506	40		148.70
			40	148.70
			40	148.70
17/12/2025	15:58:31.497	7		148.78
			7	148.78
			7	148.78
17/12/2025	15:58:29.006	1		148.76
			1	148.76
			1	148.76
17/12/2025	15:58:23.208	500		148.80
			500	148.80
			500	148.80
17/12/2025	15:58:11.155	12		148.88
			12	148.88
			12	148.88
17/12/2025	15:58:08.874	20		148.84
			20	148.84
			20	148.84
17/12/2025	15:57:55.466	1		148.90
			1	148.90
			1	148.90
17/12/2025	15:57:42.513	15		148.78
			15	148.78
			15	148.78
17/12/2025	15:57:28.999	1		148.80
			1	148.80
			1	148.80
17/12/2025	15:56:57.190	7		148.78
			7	148.78
			7	148.78
17/12/2025	15:56:48.483	10		148.74
			10	148.74
			10	148.74
17/12/2025	15:56:43.174	75		148.76
			75	148.76
			75	148.76
17/12/2025	15:56:25.892	1		148.68
			1	148.68
			1	148.68
17/12/2025	15:56:08.508	14		148.48
			14	148.48
			14	148.48
17/12/2025	15:56:03.217	16		148.46
			16	148.46
			16	148.46
17/12/2025	15:55:45.474	14		148.46
			14	148.46
			14	148.46
17/12/2025	15:55:12.186	50		148.20
			50	148.20
			50	148.20
17/12/2025	15:54:57.432	4		148.44
			4	148.44
			4	148.44
17/12/2025	15:54:30.324	262		148.24
			262	148.24
			262	148.24
17/12/2025	15:54:27.044	3		148.30
			3	148.30
			3	148.30
17/12/2025	15:54:13.546	1		148.38
			1	148.38
			1	148.38
17/12/2025	15:54:04.762	6		148.34
			6	148.34
			6	148.34
17/12/2025	15:53:53.843	4		148.30
			4	148.30
			4	148.30
17/12/2025	15:53:42.290	33		148.48
			33	148.48
			33	148.48
17/12/2025	15:53:26.965	23		148.58
			23	148.58
			23	148.58
17/12/2025	15:53:20.824	102		148.56
			102	148.56
			102	148.56
17/12/2025	15:53:03.061	10		148.52
			10	148.52
			10	148.52
17/12/2025	15:53:01.984	185		148.56
			185	148.56
			185	148.56
17/12/2025	15:53:00.333	2		148.60
			2	148.60
			2	148.60
17/12/2025	15:52:51.807	13		148.44
			13	148.44
			13	148.44
17/12/2025	15:52:50.959	6		148.50
			6	148.50
			6	148.50
17/12/2025	15:52:41.420	55		148.54
			55	148.54
			55	148.54
17/12/2025	15:52:29.960	4		148.60
			4	148.60
			4	148.60
17/12/2025	15:52:17.789	2		148.62
			2	148.62
			2	148.62
17/12/2025	15:52:15.429	1		148.66
			1	148.66
			1	148.66
17/12/2025	15:52:10.404	1		148.58
			1	148.58
			1	148.58
17/12/2025	15:52:09.974	60		148.58
			60	148.58
			60	148.58
17/12/2025	15:51:45.750	105		148.50
			105	148.50
			105	148.50
17/12/2025	15:51:32.219	15		148.30
			15	148.30
			15	148.30
17/12/2025	15:51:27.327	3		148.22
			3	148.22
			3	148.22
17/12/2025	15:51:12.532	4		148.34
			4	148.34
			4	148.34
17/12/2025	15:51:03.577	2		148.42
			2	148.42
			2	148.42
17/12/2025	15:50:44.890	50		148.30
			50	148.30
			50	148.30
17/12/2025	15:50:40.533	1		148.34
			1	148.34
			1	148.34
17/12/2025	15:50:29.637	50		148.38
			50	148.38
			50	148.38
17/12/2025	15:50:26.994	22		148.44
			22	148.44
			22	148.44
17/12/2025	15:50:26.463	12		148.34
			12	148.34
			12	148.34
17/12/2025	15:50:18.176	800		148.36
			800	148.36
			800	148.36
17/12/2025	15:50:09.831	11		148.32
			11	148.32
			11	148.32
17/12/2025	15:50:03.622	16		148.20
			16	148.20
			16	148.20
17/12/2025	15:49:28.212	309		148.30
			309	148.30
			309	148.30
17/12/2025	15:49:25.815	136		148.30
			136	148.30
			136	148.30
17/12/2025	15:49:23.312	309		148.04
			8	148.04
			301	148.04
			309	148.04
17/12/2025	15:49:08.511	1 000		147.90
			1 000	147.90
			1 000	147.90
17/12/2025	15:49:05.404	27		147.96
			27	147.96
			27	147.96
17/12/2025	15:49:03.019	1		147.90
			1	147.90
			1	147.90
17/12/2025	15:49:02.913	150		147.90
			150	147.90
			150	147.90
17/12/2025	15:48:51.169	1		147.88
			1	147.88
			1	147.88
17/12/2025	15:48:44.394	1 000		147.92
			1 000	147.92
			1 000	147.92
17/12/2025	15:48:42.334	3		147.86
			3	147.86
			3	147.86
17/12/2025	15:48:42.164	1		147.94
			1	147.94
			1	147.94
17/12/2025	15:48:32.603	34		147.90
			34	147.90
			34	147.90
17/12/2025	15:48:31.738	1		147.90
			1	147.90
			1	147.90
17/12/2025	15:48:31.661	20		147.82
			20	147.82
			20	147.82
17/12/2025	15:48:18.685	8		147.92
			8	147.92
			8	147.92
17/12/2025	15:48:05.731	4		147.78
			4	147.78
			4	147.78
17/12/2025	15:48:05.132	1		147.78
			1	147.78
			1	147.78
17/12/2025	15:47:45.901	1		147.72
			1	147.72
			1	147.72
17/12/2025	15:47:42.295	10		147.68
			10	147.68
			10	147.68
17/12/2025	15:47:42.160	10		147.68
			9	147.68
			10	147.68
			1	147.68
17/12/2025	15:47:35.731	1		147.74
			1	147.74
			1	147.74
17/12/2025	15:47:33.671	300		147.72
			300	147.72
			300	147.72
17/12/2025	15:47:22.039	99		147.86
			99	147.86
			99	147.86
17/12/2025	15:47:10.561	10		147.86
			10	147.86
			10	147.86
17/12/2025	15:47:10.247	1		147.86
			1	147.86
			1	147.86
17/12/2025	15:47:07.127	1		147.86
			1	147.86
			1	147.86
17/12/2025	15:47:05.824	100		147.88
			100	147.88
			100	147.88

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: 1 531.50
Ask: 1 532.00
Volume: 30 274
+2.27%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 16:36:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice