Tradegate Exchange

Nvidia Corp.

2547

2168

150.62

Date	Time	Volume	Order Volume	Price
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
16/12/2025	17:49:32.105	99		150.12
			99	150.12
			99	150.12
16/12/2025	17:49:23.754	222		150.10
			222	150.10
			222	150.10
16/12/2025	17:48:50.693	810		150.00
			800	150.00
			810	150.00
			10	150.00
16/12/2025	17:48:41.476	4		149.84
			4	149.84
			4	149.84
16/12/2025	17:48:20.481	32		149.78
			32	149.78
			32	149.78
16/12/2025	17:48:09.337	10		149.76
			10	149.76
			10	149.76
16/12/2025	17:47:35.462	10		149.70
			10	149.70
			10	149.70
16/12/2025	17:47:12.943	48		149.72
			48	149.72
			48	149.72
16/12/2025	17:46:31.037	10		149.80
			10	149.80
			10	149.80
16/12/2025	17:45:48.121	5		149.68
			5	149.68
			5	149.68
16/12/2025	17:45:11.945	10		149.64
			10	149.64
			10	149.64
16/12/2025	17:45:07.687	100		149.58
			100	149.58
			100	149.58
16/12/2025	17:44:57.341	2		149.66
			2	149.66
			2	149.66
16/12/2025	17:44:51.437	4		149.72
			4	149.72
			4	149.72
16/12/2025	17:44:34.891	7		149.70
			7	149.70
			7	149.70
16/12/2025	17:44:26.435	1		149.68
			1	149.68
			1	149.68
16/12/2025	17:43:54.601	1		149.58
			1	149.58
			1	149.58
16/12/2025	17:43:39.861	60		149.66
			60	149.66
			60	149.66
16/12/2025	17:43:39.328	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:43:17.197	3		149.60
			3	149.60
			3	149.60
16/12/2025	17:42:54.755	60		149.60
			60	149.60
			60	149.60
16/12/2025	17:41:38.603	15		149.42
			15	149.42
			15	149.42
16/12/2025	17:41:36.316	75		149.44
			75	149.44
			75	149.44
16/12/2025	17:41:27.236	100		149.40
			100	149.40
			100	149.40
16/12/2025	17:41:04.816	101		149.52
			101	149.52
			101	149.52
16/12/2025	17:40:35.108	250		149.56
			250	149.56
			250	149.56
16/12/2025	17:40:32.386	5		149.60
			5	149.60
			5	149.60
16/12/2025	17:40:12.667	6		149.68
			6	149.68
			6	149.68
16/12/2025	17:39:54.007	5		149.60
			5	149.60
			5	149.60
16/12/2025	17:39:13.099	4		149.58
			4	149.58
			4	149.58
16/12/2025	17:38:55.059	4		149.42
			4	149.42
			4	149.42
16/12/2025	17:38:34.156	1		149.46
			1	149.46
			1	149.46
16/12/2025	17:38:25.186	100		149.36
			100	149.36
			100	149.36
16/12/2025	17:37:49.638	152		149.34
			152	149.34
			152	149.34
16/12/2025	17:37:33.872	5		149.28
			5	149.28
			5	149.28
16/12/2025	17:37:30.686	1		149.32
			1	149.32
			1	149.32
16/12/2025	17:37:07.519	60		149.42
			60	149.42
			60	149.42
16/12/2025	17:36:47.594	1		149.56
			1	149.56
			1	149.56
16/12/2025	17:35:29.364	43		149.70
			43	149.70
			43	149.70
16/12/2025	17:34:58.405	3		149.60
			3	149.60
			3	149.60
16/12/2025	17:34:48.553	1		149.62
			1	149.62
			1	149.62
16/12/2025	17:34:16.597	15		149.60
			15	149.60
			15	149.60
16/12/2025	17:34:15.236	35		149.66
			35	149.66
			35	149.66
16/12/2025	17:34:05.331	5		149.58
			5	149.58
			5	149.58
16/12/2025	17:33:49.383	1		149.68
			1	149.68
			1	149.68
16/12/2025	17:33:30.672	34		149.46
			34	149.46
			34	149.46
16/12/2025	17:33:27.596	4		149.58
			4	149.58
			4	149.58
16/12/2025	17:33:04.005	1		149.52
			1	149.52
			1	149.52
16/12/2025	17:32:59.555	10		149.62
			10	149.62
			10	149.62
16/12/2025	17:32:56.954	4		149.48
			4	149.48
			4	149.48
16/12/2025	17:32:28.040	19		149.60
			19	149.60
			19	149.60
16/12/2025	17:32:12.977	4		149.66
			4	149.66
			4	149.66
16/12/2025	17:31:53.458	1		149.62
			1	149.62
			1	149.62
16/12/2025	17:31:23.643	30		149.46
			30	149.46
			30	149.46
16/12/2025	17:31:13.358	3		149.56
			3	149.56
			3	149.56
16/12/2025	17:31:07.458	1		149.50
			1	149.50
			1	149.50
16/12/2025	17:30:33.958	363		149.42
			363	149.42
			363	149.42
16/12/2025	17:30:26.435	20		149.42
			20	149.42
			20	149.42
16/12/2025	17:30:11.439	2		149.48
			2	149.48
			2	149.48
16/12/2025	17:29:46.257	30		149.42
			30	149.42
			30	149.42
16/12/2025	17:28:54.732	10		149.44
			10	149.44
			10	149.44
16/12/2025	17:28:38.929	2		149.46
			2	149.46
			2	149.46
16/12/2025	17:28:12.365	11		149.32
			11	149.32
			11	149.32
16/12/2025	17:28:06.738	385		149.30
			385	149.30
			385	149.30
16/12/2025	17:27:21.291	10		149.44
			10	149.44
			10	149.44
16/12/2025	17:26:25.449	11		149.50
			11	149.50
			11	149.50
16/12/2025	17:25:38.036	50		149.58
			50	149.58
			50	149.58
16/12/2025	17:25:23.659	3		149.50
			3	149.50
			3	149.50
16/12/2025	17:24:58.439	133		149.50
			133	149.50
			133	149.50
16/12/2025	17:24:46.120	1		149.56
			1	149.56
			1	149.56
16/12/2025	17:24:43.904	1		149.58
			1	149.58
			1	149.58
16/12/2025	17:23:42.625	16		149.64
			16	149.64
			16	149.64
16/12/2025	17:23:41.826	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:22:53.866	18		149.70
			18	149.70
			18	149.70
16/12/2025	17:22:40.662	333		149.68
			333	149.68
			333	149.68
16/12/2025	17:22:05.153	3		149.72
			3	149.72
			3	149.72
16/12/2025	17:22:00.653	3		149.62
			3	149.62
			3	149.62
16/12/2025	17:21:56.726	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:21:30.661	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:21:28.809	35		149.68
			35	149.68
			35	149.68
16/12/2025	17:21:24.763	40		149.60
			40	149.60
			40	149.60
16/12/2025	17:21:24.017	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:20:19.786	350		149.64
			350	149.64
			350	149.64
16/12/2025	17:20:11.422	222		149.70
			222	149.70
			222	149.70
16/12/2025	17:20:04.041	100		149.72
			100	149.72
			100	149.72
16/12/2025	17:19:47.327	10		150.02
			10	150.02
			10	150.02
16/12/2025	17:19:20.007	34		149.96
			34	149.96
			34	149.96
16/12/2025	17:19:11.475	60		149.88
			60	149.88
			60	149.88
16/12/2025	17:18:38.553	55		149.70
			55	149.70
			55	149.70
16/12/2025	17:18:15.388	1		149.64
			1	149.64
			1	149.64
16/12/2025	17:18:05.228	1		149.60
			1	149.60
			1	149.60
16/12/2025	17:17:22.944	15		149.46
			15	149.46
			15	149.46
16/12/2025	17:17:11.084	1		149.52
			1	149.52
			1	149.52
16/12/2025	17:17:07.509	800		149.60
			800	149.60
			800	149.60
16/12/2025	17:17:00.102	1		149.66
			1	149.66
			1	149.66
16/12/2025	17:16:41.090	2		149.72
			2	149.72
			2	149.72
16/12/2025	17:16:31.712	136		149.70
			136	149.70
			136	149.70
16/12/2025	17:16:21.625	62		149.72
			62	149.72
			62	149.72
16/12/2025	17:15:46.402	18		149.86
			18	149.86
			18	149.86
16/12/2025	17:14:39.085	18		149.86
			18	149.86
			18	149.86
16/12/2025	17:14:33.208	10		149.84
			10	149.84
			10	149.84
16/12/2025	17:14:05.807	100		149.92
			100	149.92
			100	149.92
16/12/2025	17:13:29.356	50		149.78
			50	149.78
			50	149.78
16/12/2025	17:12:47.962	7		149.90
			7	149.90
			7	149.90
16/12/2025	17:11:40.263	600		149.86
			600	149.86
			600	149.86
16/12/2025	17:10:52.560	50		150.08
			50	150.08
			50	150.08
16/12/2025	17:10:34.915	2		149.94
			2	149.94
			2	149.94
16/12/2025	17:10:19.270	1		149.94
			1	149.94
			1	149.94
16/12/2025	17:10:10.316	115		150.00
			15	150.00
			115	150.00
			100	150.00
16/12/2025	17:10:07.764	50		150.02
			50	150.02
			50	150.02
16/12/2025	17:10:02.653	4		150.04
			4	150.04
			4	150.04
16/12/2025	17:09:32.889	23		150.16
			23	150.16
			23	150.16
16/12/2025	17:08:24.052	50		150.10
			50	150.10
			50	150.10
16/12/2025	17:08:00.283	25		150.02
			25	150.02
			25	150.02
16/12/2025	17:07:36.836	2		150.24
			2	150.24
			2	150.24
16/12/2025	17:07:08.902	20		150.42
			20	150.42
			20	150.42
16/12/2025	17:04:59.252	10		150.42
			10	150.42
			10	150.42
16/12/2025	17:04:49.969	15		150.50
			15	150.50
			15	150.50
16/12/2025	17:03:56.197	11		150.62
			11	150.62
			11	150.62
16/12/2025	17:03:39.914	10		150.54
			10	150.54
			5	150.54
			5	150.54
16/12/2025	17:03:30.850	45		150.60
			45	150.60
			45	150.60
16/12/2025	17:03:17.322	1		150.54
			1	150.54
			1	150.54
16/12/2025	17:03:08.584	11		150.62
			11	150.62
			11	150.62
16/12/2025	17:03:01.114	3		150.52
			3	150.52
			3	150.52
16/12/2025	17:02:57.818	10		150.52
			10	150.52
			10	150.52
16/12/2025	17:02:54.519	50		150.56
			50	150.56
			50	150.56
16/12/2025	17:02:01.313	3		150.46
			3	150.46
			3	150.46
16/12/2025	17:01:54.339	100		150.48
			100	150.48
			100	150.48
16/12/2025	17:01:47.822	1		150.60
			1	150.60
			1	150.60
16/12/2025	17:01:47.115	15		150.56
			15	150.56
			15	150.56
16/12/2025	17:01:11.806	9		150.48
			9	150.48
			9	150.48
16/12/2025	17:01:02.491	32		150.40
			32	150.40
			32	150.40
16/12/2025	17:00:56.555	34		150.50
			25	150.50
			34	150.50
			9	150.50
16/12/2025	17:00:47.676	60		150.44
			60	150.44
			60	150.44
16/12/2025	17:00:41.282	222		150.46
			222	150.46
			222	150.46
16/12/2025	17:00:03.513	50		150.32
			50	150.32
			50	150.32
16/12/2025	16:59:58.708	8		150.30
			8	150.30
			8	150.30
16/12/2025	16:59:42.531	10		150.26
			10	150.26
			10	150.26
16/12/2025	16:59:30.064	34		150.32
			34	150.32
			34	150.32
16/12/2025	16:59:28.560	1		150.30
			1	150.30
			1	150.30
16/12/2025	16:59:22.917	7		150.32
			7	150.32
			7	150.32
16/12/2025	16:59:07.124	7		150.22
			7	150.22
			7	150.22
16/12/2025	16:58:34.398	4		150.28
			4	150.28
			4	150.28
16/12/2025	16:58:28.155	7		150.20
			7	150.20
			7	150.20
16/12/2025	16:58:23.259	5		150.08
			5	150.08
			5	150.08
16/12/2025	16:58:23.044	6		150.08
			6	150.08
			6	150.08
16/12/2025	16:58:01.286	19		150.14
			19	150.14
			19	150.14

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: 1 508.00
Ask: 1 509.00
Volume: 72 322
-1.60%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 19:39:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice