Tradegate Exchange

Nvidia Corp.

1694

1353

150.18

Date	Time	Volume	Order Volume	Price
16/12/2025	15:06:01.569	1		150.18
			1	150.18
			1	150.18
16/12/2025	15:05:26.656	26		150.14
			26	150.14
			26	150.14
16/12/2025	15:05:20.743	5		150.08
			5	150.08
			5	150.08
16/12/2025	15:05:07.534	210		150.08
			210	150.08
			210	150.08
16/12/2025	15:05:07.374	690		150.08
			190	150.08
			500	150.08
			690	150.08
16/12/2025	15:04:52.107	500		150.08
			500	150.08
			500	150.08
16/12/2025	15:04:43.426	7		150.22
			7	150.22
			7	150.22
16/12/2025	15:04:19.732	1		150.16
			1	150.16
			1	150.16
16/12/2025	15:03:15.359	1		149.94
			1	149.94
			1	149.94
16/12/2025	15:03:08.761	2		149.96
			2	149.96
			2	149.96
16/12/2025	15:03:02.439	75		149.88
			75	149.88
			75	149.88
16/12/2025	15:02:49.439	1		149.84
			1	149.84
			1	149.84
16/12/2025	15:02:46.112	1		149.84
			1	149.84
			1	149.84
16/12/2025	15:02:41.965	170		149.84
			3	149.84
			167	149.84
			170	149.84
16/12/2025	15:02:37.551	79		149.96
			79	149.96
			79	149.96
16/12/2025	15:02:22.638	3		149.98
			3	149.98
			3	149.98
16/12/2025	15:01:49.357	85		149.94
			85	149.94
			85	149.94
16/12/2025	15:01:14.820	85		150.04
			85	150.04
			8	150.04
			77	150.04
16/12/2025	15:00:19.163	20		150.06
			20	150.06
			20	150.06
16/12/2025	15:00:09.781	50		149.94
			50	149.94
			50	149.94
16/12/2025	14:59:58.447	150		150.10
			150	150.10
			150	150.10
16/12/2025	14:59:54.358	2		150.00
			2	150.00
			2	150.00
16/12/2025	14:59:41.793	100		150.06
			100	150.06
			100	150.06
16/12/2025	14:59:06.302	1		149.96
			1	149.96
			1	149.96
16/12/2025	14:58:22.928	20		150.06
			20	150.06
			20	150.06
16/12/2025	14:57:32.066	1		150.10
			1	150.10
			1	150.10
16/12/2025	14:56:50.663	10		150.06
			10	150.06
			10	150.06
16/12/2025	14:56:48.638	20		150.08
			20	150.08
			20	150.08
16/12/2025	14:56:44.628	8		150.12
			8	150.12
			8	150.12
16/12/2025	14:56:27.259	10		150.10
			10	150.10
			10	150.10
16/12/2025	14:55:47.861	125		150.08
			125	150.08
			125	150.08
16/12/2025	14:54:34.377	210		150.10
			210	150.10
			210	150.10
16/12/2025	14:53:40.309	2		150.14
			2	150.14
			2	150.14
16/12/2025	14:53:09.500	1		150.06
			1	150.06
			1	150.06
16/12/2025	14:52:56.527	4		149.98
			4	149.98
			4	149.98
16/12/2025	14:52:55.905	5		150.08
			5	150.08
			5	150.08
16/12/2025	14:52:42.938	500		150.04
			500	150.04
			500	150.04
16/12/2025	14:52:27.772	15		150.18
			15	150.18
			15	150.18
16/12/2025	14:51:41.741	1		150.42
			1	150.42
			1	150.42
16/12/2025	14:51:03.372	89		150.44
			89	150.44
			89	150.44
16/12/2025	14:50:04.582	54		150.50
			2	150.50
			10	150.50
			2	150.50
			38	150.50
			54	150.50
			2	150.50
16/12/2025	14:50:04.477	14		150.50
			9	150.50
			14	150.50
			5	150.50
16/12/2025	14:50:04.409	34		150.50
			34	150.50
			34	150.50
16/12/2025	14:50:02.710	4		150.50
			4	150.50
			4	150.50
16/12/2025	14:50:02.616	69		150.50
			11	150.50
			39	150.50
			19	150.50
			69	150.50
16/12/2025	14:50:02.534	84		150.50
			83	150.50
			84	150.50
			1	150.50
16/12/2025	14:50:02.475	11		150.50
			11	150.50
			11	150.50
16/12/2025	14:49:45.494	15		150.52
			15	150.52
			15	150.52
16/12/2025	14:49:18.085	14		150.52
			14	150.52
			14	150.52
16/12/2025	14:49:05.523	20		150.52
			20	150.52
			20	150.52
16/12/2025	14:48:55.674	30		150.50
			30	150.50
			30	150.50
16/12/2025	14:48:51.138	1		150.50
			1	150.50
			1	150.50
16/12/2025	14:48:26.688	2		150.60
			2	150.60
			2	150.60
16/12/2025	14:48:08.237	778		150.52
			770	150.52
			778	150.52
			8	150.52
16/12/2025	14:47:57.061	500		150.60
			500	150.60
			500	150.60
16/12/2025	14:44:52.640	25		150.28
			25	150.28
			25	150.28
16/12/2025	14:44:21.813	6		150.60
			6	150.60
			6	150.60
16/12/2025	14:43:03.309	2		150.52
			2	150.52
			2	150.52
16/12/2025	14:41:44.509	32		150.44
			32	150.44
			32	150.44
16/12/2025	14:41:30.203	3		150.44
			3	150.44
			3	150.44
16/12/2025	14:41:17.190	885		150.52
			885	150.52
			885	150.52
16/12/2025	14:40:17.207	40		150.26
			40	150.26
			40	150.26
16/12/2025	14:40:04.653	1		150.32
			1	150.32
			1	150.32
16/12/2025	14:39:59.574	1		150.32
			1	150.32
			1	150.32
16/12/2025	14:39:40.497	1		150.20
			1	150.20
			1	150.20
16/12/2025	14:39:33.483	500		150.16
			500	150.16
			500	150.16
16/12/2025	14:39:30.244	886		150.16
			886	150.16
			819	150.16
			67	150.16
16/12/2025	14:39:22.095	64		150.20
			64	150.20
			64	150.20
16/12/2025	14:37:19.786	30		150.44
			30	150.44
			30	150.44
16/12/2025	14:37:11.327	3		150.52
			3	150.52
			3	150.52
16/12/2025	14:37:04.122	23		150.48
			23	150.48
			23	150.48
16/12/2025	14:36:38.993	10		150.50
			10	150.50
			10	150.50
16/12/2025	14:36:09.128	10		150.56
			10	150.56
			10	150.56
16/12/2025	14:36:06.408	70		150.50
			70	150.50
			70	150.50
16/12/2025	14:36:00.254	3		150.48
			3	150.48
			3	150.48
16/12/2025	14:35:41.185	150		150.60
			150	150.60
			150	150.60
16/12/2025	14:35:30.355	1		150.62
			1	150.62
			1	150.62
16/12/2025	14:35:13.527	7		150.60
			7	150.60
			7	150.60
16/12/2025	14:35:10.616	1		150.66
			1	150.66
			1	150.66
16/12/2025	14:34:50.282	3		150.66
			3	150.66
			3	150.66
16/12/2025	14:33:02.779	1		150.54
			1	150.54
			1	150.54
16/12/2025	14:32:32.930	120		150.66
			120	150.66
			120	150.66
16/12/2025	14:32:26.198	10		150.74
			10	150.74
			10	150.74
16/12/2025	14:32:19.653	110		150.68
			110	150.68
			110	150.68
16/12/2025	14:32:15.174	300		150.76
			300	150.76
			300	150.76
16/12/2025	14:32:03.780	20		150.74
			20	150.74
			20	150.74
16/12/2025	14:31:45.637	10		150.70
			10	150.70
			10	150.70
16/12/2025	14:31:27.994	50		150.68
			50	150.68
			50	150.68
16/12/2025	14:31:26.247	30		150.70
			30	150.70
			30	150.70
16/12/2025	14:31:18.421	70		150.66
			70	150.66
			70	150.66
16/12/2025	14:30:41.664	62		150.46
			62	150.46
			62	150.46
16/12/2025	14:29:54.838	1		150.56
			1	150.56
			1	150.56
16/12/2025	14:29:35.479	10		150.46
			10	150.46
			10	150.46
16/12/2025	14:29:32.152	13		150.46
			13	150.46
			13	150.46
16/12/2025	14:28:47.400	70		150.26
			70	150.26
			70	150.26
16/12/2025	14:27:47.377	9		150.42
			9	150.42
			9	150.42
16/12/2025	14:27:43.097	1		150.52
			1	150.52
			1	150.52
16/12/2025	14:26:20.555	2		150.50
			2	150.50
			2	150.50
16/12/2025	14:25:31.745	413		150.50
			413	150.50
			413	150.50
16/12/2025	14:25:24.067	224		150.46
			224	150.46
			224	150.46
16/12/2025	14:25:03.655	500		150.48
			500	150.48
			500	150.48
16/12/2025	14:24:51.225	5		150.46
			5	150.46
			5	150.46
16/12/2025	14:24:28.512	14		150.40
			14	150.40
			14	150.40
16/12/2025	14:24:16.010	10		150.42
			10	150.42
			10	150.42
16/12/2025	14:24:10.516	300		150.38
			300	150.38
			300	150.38
16/12/2025	14:22:36.389	20		150.26
			20	150.26
			20	150.26
16/12/2025	14:22:33.040	17		150.26
			17	150.26
			17	150.26
16/12/2025	14:22:04.768	1		150.30
			1	150.30
			1	150.30
16/12/2025	14:20:52.096	5		150.14
			5	150.14
			5	150.14
16/12/2025	14:20:43.097	87		150.08
			87	150.08
			87	150.08
16/12/2025	14:20:39.563	33		150.14
			33	150.14
			33	150.14
16/12/2025	14:17:58.444	20		150.00
			20	150.00
			20	150.00
16/12/2025	14:16:52.609	39		149.96
			39	149.96
			39	149.96
16/12/2025	14:16:26.549	100		150.04
			100	150.04
			100	150.04
16/12/2025	14:16:21.356	5		150.00
			5	150.00
			5	150.00
16/12/2025	14:15:28.069	3		150.00
			3	150.00
			3	150.00
16/12/2025	14:14:12.774	2		150.10
			2	150.10
			2	150.10
16/12/2025	14:13:47.556	40		150.04
			40	150.04
			40	150.04
16/12/2025	14:12:15.017	3		150.10
			3	150.10
			3	150.10
16/12/2025	14:11:47.798	2		150.12
			2	150.12
			2	150.12
16/12/2025	14:11:16.609	14		150.08
			14	150.08
			14	150.08
16/12/2025	14:11:04.507	33		150.16
			33	150.16
			33	150.16
16/12/2025	14:11:02.169	1		150.08
			1	150.08
			1	150.08
16/12/2025	14:10:46.946	50		150.14
			50	150.14
			50	150.14
16/12/2025	14:10:35.857	9		150.14
			9	150.14
			9	150.14
16/12/2025	14:09:54.717	2		150.08
			2	150.08
			2	150.08
16/12/2025	14:09:24.614	30		150.20
			30	150.20
			30	150.20
16/12/2025	14:09:16.315	40		150.10
			40	150.10
			40	150.10
16/12/2025	14:08:36.112	15		150.16
			15	150.16
			15	150.16
16/12/2025	14:08:18.619	370		150.12
			370	150.12
			370	150.12
16/12/2025	14:06:39.501	60		149.98
			60	149.98
			60	149.98
16/12/2025	14:06:28.996	5		150.00
			5	150.00
			5	150.00
16/12/2025	14:06:22.987	500		150.00
			500	150.00
			500	150.00
16/12/2025	14:05:33.847	64		150.18
			64	150.18
			64	150.18
16/12/2025	14:04:32.802	886		150.16
			886	150.16
			886	150.16
16/12/2025	14:04:23.511	6		150.06
			5	150.06
			6	150.06
			1	150.06
16/12/2025	14:04:16.412	75		150.14
			75	150.14
			75	150.14
16/12/2025	14:04:07.843	300		150.06
			300	150.06
			300	150.06
16/12/2025	14:03:25.147	20		150.08
			20	150.08
			20	150.08
16/12/2025	14:03:05.516	100		150.06
			100	150.06
			100	150.06
16/12/2025	14:02:24.649	50		150.14
			50	150.14
			50	150.14
16/12/2025	14:02:15.640	1		150.12
			1	150.12
			1	150.12
16/12/2025	14:01:44.915	60		150.08
			60	150.08
			60	150.08
16/12/2025	14:01:13.158	1		150.08
			1	150.08
			1	150.08
16/12/2025	14:01:09.731	1		150.10
			1	150.10
			1	150.10
16/12/2025	14:00:29.744	1		150.02
			1	150.02
			1	150.02
16/12/2025	14:00:21.287	8		150.10
			8	150.10
			8	150.10
16/12/2025	14:00:16.570	4		150.02
			4	150.02
			4	150.02
16/12/2025	13:59:23.548	12		150.10
			12	150.10
			12	150.10
16/12/2025	13:59:09.348	1		150.08
			1	150.08
			1	150.08
16/12/2025	13:58:49.560	3		150.02
			3	150.02
			3	150.02
16/12/2025	13:58:44.963	10		150.02
			10	150.02
			10	150.02
16/12/2025	13:58:44.898	1		150.02
			1	150.02
			1	150.02
16/12/2025	13:57:29.199	3		150.16
			3	150.16
			3	150.16
16/12/2025	13:57:28.472	6		150.14
			6	150.14
			6	150.14
16/12/2025	13:57:11.791	1		150.22
			1	150.22
			1	150.22
16/12/2025	13:57:01.810	200		150.20
			200	150.20
			200	150.20
16/12/2025	13:52:53.265	31		150.28
			31	150.28
			31	150.28
16/12/2025	13:52:24.679	1		150.34
			1	150.34
			1	150.34
16/12/2025	13:51:51.286	3		150.30
			3	150.30
			3	150.30
16/12/2025	13:49:43.932	200		150.32
			200	150.32
			200	150.32
16/12/2025	13:49:25.491	400		150.32
			400	150.32
			400	150.32
16/12/2025	13:48:14.307	23		150.26
			23	150.26
			23	150.26
16/12/2025	13:48:10.200	1		150.30
			1	150.30
			1	150.30
16/12/2025	13:47:38.370	100		150.24
			100	150.24
			100	150.24
16/12/2025	13:47:19.468	160		150.24
			20	150.24
			8	150.24
			132	150.24
			160	150.24
16/12/2025	13:46:57.904	21		150.28
			21	150.28
			21	150.28
16/12/2025	13:46:39.097	1		150.32
			1	150.32
			1	150.32
16/12/2025	13:45:52.192	1		150.22
			1	150.22
			1	150.22
16/12/2025	13:44:45.348	13		150.26
			13	150.26
			13	150.26
16/12/2025	13:44:37.615	1		150.30
			1	150.30
			1	150.30
16/12/2025	13:44:35.487	100		150.26
			100	150.26
			100	150.26
16/12/2025	13:43:56.155	10		150.28
			10	150.28
			10	150.28
16/12/2025	13:42:59.068	22		150.38
			22	150.38
			22	150.38
16/12/2025	13:41:51.561	150		150.38
			150	150.38
			150	150.38
16/12/2025	13:41:27.741	51		150.36
			51	150.36
			51	150.36
16/12/2025	13:41:23.330	50		150.34
			50	150.34
			50	150.34
16/12/2025	13:40:42.707	45		150.36
			45	150.36
			45	150.36
16/12/2025	13:40:03.950	1		150.40
			1	150.40
			1	150.40
16/12/2025	13:39:20.742	3		150.38
			3	150.38
			3	150.38
16/12/2025	13:39:12.922	150		150.38
			150	150.38
			150	150.38
16/12/2025	13:38:34.002	2		150.34
			2	150.34
			2	150.34
16/12/2025	13:37:53.531	4		150.38
			4	150.38
			4	150.38
16/12/2025	13:37:46.460	5		150.38
			5	150.38
			5	150.38
16/12/2025	13:36:43.158	2		150.50
			2	150.50
			2	150.50
16/12/2025	13:36:09.384	40		150.42
			40	150.42
			40	150.42
16/12/2025	13:36:08.134	10		150.48
			10	150.48
			10	150.48
16/12/2025	13:36:04.783	86		150.42
			86	150.42
			86	150.42
16/12/2025	13:34:35.915	10		150.46
			10	150.46
			10	150.46
16/12/2025	13:34:25.279	5		150.50
			5	150.50
			5	150.50
16/12/2025	13:34:07.854	30		150.46
			30	150.46
			30	150.46
16/12/2025	13:33:59.575	20		150.48
			20	150.48
			20	150.48
16/12/2025	13:33:52.602	5		150.46
			5	150.46
			5	150.46
16/12/2025	13:33:34.557	1		150.46
			1	150.46
			1	150.46
16/12/2025	13:32:57.044	405		150.38
			405	150.38
			405	150.38
16/12/2025	13:31:53.572	7		150.38
			7	150.38
			7	150.38
16/12/2025	13:30:41.554	3		150.34
			3	150.34
			3	150.34
16/12/2025	13:30:35.821	1		150.32
			1	150.32
			1	150.32
16/12/2025	13:30:35.544	48		150.30
			48	150.30
			48	150.30
16/12/2025	13:29:05.155	50		150.36
			50	150.36
			50	150.36
16/12/2025	13:29:00.278	40		150.36
			40	150.36
			40	150.36
16/12/2025	13:28:55.921	30		150.36
			30	150.36
			30	150.36
16/12/2025	13:28:49.147	100		150.32
			100	150.32
			100	150.32
16/12/2025	13:28:46.431	12		150.32
			12	150.32
			12	150.32
16/12/2025	13:28:33.224	40		150.28
			40	150.28
			40	150.28
16/12/2025	13:28:10.352	50		150.34
			50	150.34
			50	150.34
16/12/2025	13:28:00.145	5		150.28
			5	150.28
			5	150.28
16/12/2025	13:27:41.119	1		150.32
			1	150.32
			1	150.32
16/12/2025	13:27:05.960	40		150.24
			40	150.24
			40	150.24
16/12/2025	13:27:00.857	3		150.24
			3	150.24
			3	150.24
16/12/2025	13:26:37.016	2		150.30
			2	150.30
			2	150.30
16/12/2025	13:26:13.197	4		150.20
			4	150.20
			4	150.20
16/12/2025	13:26:03.496	1		150.20
			1	150.20
			1	150.20
16/12/2025	13:25:34.631	340		150.20
			340	150.20
			340	150.20
16/12/2025	13:25:05.144	90		150.22
			90	150.22
			90	150.22
16/12/2025	13:24:10.038	100		150.32
			100	150.32
			100	150.32
16/12/2025	13:24:09.808	500		150.32
			500	150.32
			500	150.32
16/12/2025	13:24:08.176	500		150.28
			400	150.28
			500	150.28
			100	150.28
16/12/2025	13:23:48.573	500		150.26
			500	150.26
			500	150.26
16/12/2025	13:23:19.681	6		150.22
			6	150.22
			6	150.22
16/12/2025	13:22:30.637	5		150.24
			5	150.24
			5	150.24
16/12/2025	13:22:21.305	6		150.24
			6	150.24
			6	150.24
16/12/2025	13:21:37.103	1		150.20
			1	150.20
			1	150.20
16/12/2025	13:20:52.860	500		150.24
			500	150.24
			500	150.24
16/12/2025	13:20:50.858	100		150.24
			100	150.24
			100	150.24
16/12/2025	13:20:30.495	1		150.24
			1	150.24
			1	150.24
16/12/2025	13:19:49.696	3		150.24
			3	150.24
			3	150.24
16/12/2025	13:19:43.485	250		150.18
			250	150.18
			250	150.18
16/12/2025	13:18:43.414	16		150.18
			16	150.18
			16	150.18
16/12/2025	13:18:41.316	100		150.18
			100	150.18
			100	150.18
16/12/2025	13:18:34.993	20		150.18
			20	150.18
			20	150.18
16/12/2025	13:18:24.947	7		150.18
			7	150.18
			7	150.18
16/12/2025	13:17:13.120	49		150.34
			49	150.34
			49	150.34
16/12/2025	13:17:11.169	5		150.20
			5	150.20
			5	150.20
16/12/2025	13:16:26.576	25		150.20
			25	150.20
			25	150.20
16/12/2025	13:15:17.448	4		150.28
			4	150.28
			4	150.28
16/12/2025	13:14:55.811	100		150.20
			100	150.20
			100	150.20
16/12/2025	13:14:50.798	1		150.28
			1	150.28
			1	150.28
16/12/2025	13:14:44.411	100		150.30
			100	150.30
			100	150.30
16/12/2025	13:13:27.118	1		150.26
			1	150.26
			1	150.26
16/12/2025	13:13:00.865	30		150.26
			30	150.26
			30	150.26
16/12/2025	13:12:47.678	100		150.22
			100	150.22
			100	150.22
16/12/2025	13:12:42.803	49		150.26
			49	150.26
			49	150.26
16/12/2025	13:12:08.096	2		150.20
			2	150.20
			2	150.20
16/12/2025	13:11:28.159	33		150.18
			33	150.18
			33	150.18
16/12/2025	13:11:24.332	1		150.18
			1	150.18
			1	150.18
16/12/2025	13:10:57.452	85		150.16
			85	150.16
			85	150.16
16/12/2025	13:10:18.661	38		150.10
			38	150.10
			8	150.10
			30	150.10
16/12/2025	13:10:16.098	1		150.12
			1	150.12
			1	150.12
16/12/2025	13:10:06.760	51		150.08
			51	150.08
			51	150.08
16/12/2025	13:10:04.371	20		150.06
			20	150.06
			20	150.06
16/12/2025	13:08:46.131	10		150.02
			10	150.02
			10	150.02
16/12/2025	13:08:45.473	10		150.02
			10	150.02
			10	150.02
16/12/2025	13:08:32.539	27		150.02
			27	150.02
			27	150.02
16/12/2025	13:08:29.813	3		150.02
			3	150.02
			3	150.02
16/12/2025	13:08:27.436	100		150.02
			100	150.02
			100	150.02
16/12/2025	13:08:24.983	1		150.06
			1	150.06
			1	150.06
16/12/2025	13:06:39.085	2		150.00
			2	150.00
			2	150.00
16/12/2025	13:06:38.222	45		150.00
			45	150.00
			45	150.00
16/12/2025	13:06:32.240	12		150.08
			12	150.08
			12	150.08
16/12/2025	13:06:32.134	360		150.00
			105	150.00
			35	150.00
			50	150.00
			10	150.00
			20	150.00
			86	150.00
			6	150.00
			2	150.00
			10	150.00
			360	150.00
			3	150.00
			33	150.00
16/12/2025	13:06:02.833	1 068		149.92
			891	149.92
			131	149.92
			1 055	149.92
			2	149.92
			45	149.92
			1	149.92
			11	149.92
16/12/2025	13:03:07.901	10		149.70
			10	149.70
			10	149.70
16/12/2025	13:02:26.873	2		149.66
			2	149.66
			2	149.66
16/12/2025	13:02:19.598	1		149.62
			1	149.62
			1	149.62
16/12/2025	13:00:47.405	150		149.70
			150	149.70
			150	149.70
16/12/2025	13:00:02.892	10		149.70
			10	149.70
			10	149.70
16/12/2025	12:58:37.329	126		149.80
			43	149.80
			126	149.80
			58	149.80
			25	149.80
16/12/2025	12:58:31.654	3		149.76
			3	149.76
			3	149.76
16/12/2025	12:57:11.927	1		149.68
			1	149.68
			1	149.68
16/12/2025	12:56:40.836	1		149.68
			1	149.68
			1	149.68
16/12/2025	12:56:01.687	1		149.58
			1	149.58
			1	149.58
16/12/2025	12:56:00.074	4		149.60
			4	149.60
			4	149.60
16/12/2025	12:55:53.036	5		149.68
			5	149.68
			5	149.68
16/12/2025	12:55:41.251	9		149.64
			9	149.64
			9	149.64
16/12/2025	12:55:24.808	40		149.64
			40	149.64
			40	149.64
16/12/2025	12:55:07.742	1		149.66
			1	149.66
			1	149.66
16/12/2025	12:54:59.357	2		149.64
			2	149.64
			2	149.64
16/12/2025	12:54:28.096	1		149.62
			1	149.62
			1	149.62
16/12/2025	12:54:21.119	10		149.62
			10	149.62
			10	149.62
16/12/2025	12:53:49.048	1		149.62
			1	149.62
			1	149.62
16/12/2025	12:53:37.297	10		149.66
			10	149.66
			10	149.66
16/12/2025	12:53:31.947	200		149.60
			200	149.60
			200	149.60
16/12/2025	12:53:24.572	1		149.58
			1	149.58
			1	149.58
16/12/2025	12:52:51.690	18		149.58
			18	149.58
			18	149.58
16/12/2025	12:52:48.224	1		149.56
			1	149.56
			1	149.56
16/12/2025	12:52:09.105	5		149.50
			5	149.50
			5	149.50
16/12/2025	12:51:02.962	2		149.48
			2	149.48
			2	149.48
16/12/2025	12:49:55.724	100		149.52
			100	149.52
			100	149.52
16/12/2025	12:49:52.171	2		149.52
			2	149.52
			2	149.52
16/12/2025	12:49:13.456	1		149.50
			1	149.50
			1	149.50
16/12/2025	12:48:57.420	132		149.50
			132	149.50
			132	149.50
16/12/2025	12:48:35.456	32		149.44
			32	149.44
			32	149.44
16/12/2025	12:47:59.375	100		149.50
			100	149.50
			100	149.50
16/12/2025	12:46:10.809	250		149.48
			250	149.48
			250	149.48
16/12/2025	12:45:49.776	500		149.48
			500	149.48
			500	149.48
16/12/2025	12:45:39.071	1		149.52
			1	149.52
			1	149.52
16/12/2025	12:44:54.244	9		149.52
			9	149.52
			9	149.52
16/12/2025	12:43:56.060	2		149.60
			2	149.60
			2	149.60
16/12/2025	12:43:38.091	14		149.62
			14	149.62
			14	149.62
16/12/2025	12:43:34.951	30		149.56
			30	149.56
			30	149.56
16/12/2025	12:43:09.299	10		149.62
			10	149.62
			10	149.62
16/12/2025	12:43:06.669	3		149.64
			3	149.64
			3	149.64
16/12/2025	12:42:20.330	7		149.62
			7	149.62
			7	149.62
16/12/2025	12:41:51.482	6		149.50
			6	149.50
			6	149.50
16/12/2025	12:41:39.384	1		149.58
			1	149.58
			1	149.58
16/12/2025	12:41:21.434	2		149.60
			2	149.60
			2	149.60
16/12/2025	12:41:03.546	1		149.64
			1	149.64
			1	149.64
16/12/2025	12:40:43.082	5		149.62
			5	149.62
			5	149.62
16/12/2025	12:39:52.652	20		149.68
			20	149.68
			20	149.68
16/12/2025	12:39:51.576	12		149.74
			12	149.74
			12	149.74
16/12/2025	12:39:32.606	34		149.74
			34	149.74
			34	149.74
16/12/2025	12:39:13.777	18		149.64
			18	149.64
			18	149.64
16/12/2025	12:37:43.993	22		149.52
			22	149.52
			22	149.52
16/12/2025	12:36:47.445	7		149.52
			7	149.52
			7	149.52
16/12/2025	12:35:53.665	12		149.46
			12	149.46
			12	149.46
16/12/2025	12:35:29.374	4		149.48
			4	149.48
			4	149.48
16/12/2025	12:35:23.580	10		149.50
			10	149.50
			10	149.50
16/12/2025	12:35:21.221	3		149.54
			3	149.54
			3	149.54
16/12/2025	12:35:10.329	75		149.48
			75	149.48
			75	149.48
16/12/2025	12:34:56.558	1		149.54
			1	149.54
			1	149.54
16/12/2025	12:34:55.616	70		149.52
			20	149.52
			70	149.52
			50	149.52

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: 1 475.50
Ask: 1 476.50
Volume: 59 797
-3.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 15:06:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice