Tradegate Exchange

Nvidia Corp.

1233

930

149.36

Date	Time	Volume	Order Volume	Price
16/12/2025	11:50:07.610	6		149.36
			6	149.36
			6	149.36
16/12/2025	11:49:14.782	30		149.38
			30	149.38
			30	149.38
16/12/2025	11:49:08.803	1		149.38
			1	149.38
			1	149.38
16/12/2025	11:48:46.254	2		149.48
			2	149.48
			2	149.48
16/12/2025	11:48:03.854	300		149.44
			300	149.44
			300	149.44
16/12/2025	11:47:47.946	100		149.52
			100	149.52
			100	149.52
16/12/2025	11:47:35.382	500		149.42
			500	149.42
			500	149.42
16/12/2025	11:45:43.390	1		149.60
			1	149.60
			1	149.60
16/12/2025	11:45:36.251	32		149.58
			32	149.58
			32	149.58
16/12/2025	11:43:29.208	2		149.52
			2	149.52
			2	149.52
16/12/2025	11:43:05.843	350		149.50
			350	149.50
			350	149.50
16/12/2025	11:42:56.957	30		149.48
			30	149.48
			30	149.48
16/12/2025	11:42:50.091	66		149.54
			14	149.54
			52	149.54
			66	149.54
16/12/2025	11:41:59.875	22		149.48
			22	149.48
			22	149.48
16/12/2025	11:41:54.411	25		149.48
			25	149.48
			25	149.48
16/12/2025	11:41:23.204	5		149.48
			5	149.48
			5	149.48
16/12/2025	11:41:21.271	3		149.48
			3	149.48
			3	149.48
16/12/2025	11:41:00.490	3		149.42
			3	149.42
			3	149.42
16/12/2025	11:40:52.951	1		149.46
			1	149.46
			1	149.46
16/12/2025	11:40:51.954	70		149.48
			70	149.48
			70	149.48
16/12/2025	11:40:43.517	103		149.40
			3	149.40
			51	149.40
			100	149.40
			52	149.40
16/12/2025	11:40:22.549	250		149.38
			250	149.38
			250	149.38
16/12/2025	11:40:22.433	401		149.38
			10	149.38
			7	149.38
			8	149.38
			23	149.38
			1	149.38
			7	149.38
			376	149.38
			370	149.38
16/12/2025	11:37:30.954	460		149.24
			460	149.24
			460	149.24
16/12/2025	11:37:15.817	1		149.28
			1	149.28
			1	149.28
16/12/2025	11:36:52.383	50		149.16
			50	149.16
			50	149.16
16/12/2025	11:36:39.587	1		149.20
			1	149.20
			1	149.20
16/12/2025	11:35:58.625	18		149.14
			18	149.14
			18	149.14
16/12/2025	11:35:38.689	143		149.20
			143	149.20
			143	149.20
16/12/2025	11:35:30.649	5		149.20
			5	149.20
			5	149.20
16/12/2025	11:34:53.083	3		149.16
			3	149.16
			3	149.16
16/12/2025	11:34:33.041	3		149.18
			3	149.18
			3	149.18
16/12/2025	11:34:28.041	31		149.14
			31	149.14
			31	149.14
16/12/2025	11:34:22.277	14		149.18
			14	149.18
			14	149.18
16/12/2025	11:34:04.779	1		149.16
			1	149.16
			1	149.16
16/12/2025	11:34:01.804	400		149.12
			400	149.12
			400	149.12
16/12/2025	11:34:01.433	3		149.12
			3	149.12
			3	149.12
16/12/2025	11:33:34.345	4		149.12
			4	149.12
			4	149.12
16/12/2025	11:32:49.127	5		149.26
			5	149.26
			5	149.26
16/12/2025	11:32:37.459	40		149.20
			40	149.20
			40	149.20
16/12/2025	11:32:24.533	107		149.16
			107	149.16
			107	149.16
16/12/2025	11:32:24.167	4		149.24
			4	149.24
			4	149.24
16/12/2025	11:32:23.550	9		149.18
			9	149.18
			9	149.18
16/12/2025	11:31:49.505	165		149.16
			165	149.16
			165	149.16
16/12/2025	11:31:35.863	2		149.16
			2	149.16
			2	149.16
16/12/2025	11:31:02.279	15		149.08
			15	149.08
			15	149.08
16/12/2025	11:30:42.686	2		149.08
			2	149.08
			2	149.08
16/12/2025	11:30:26.490	10		149.06
			10	149.06
			10	149.06
16/12/2025	11:29:24.879	281		149.12
			281	149.12
			281	149.12
16/12/2025	11:29:11.756	1		149.12
			1	149.12
			1	149.12
16/12/2025	11:27:38.549	1		149.14
			1	149.14
			1	149.14
16/12/2025	11:27:35.169	67		149.14
			67	149.14
			67	149.14
16/12/2025	11:27:15.862	65		149.08
			65	149.08
			65	149.08
16/12/2025	11:26:09.592	1		149.04
			1	149.04
			1	149.04
16/12/2025	11:25:10.245	15		149.00
			15	149.00
			15	149.00
16/12/2025	11:24:46.863	67		149.04
			67	149.04
			67	149.04
16/12/2025	11:24:33.055	5		149.02
			5	149.02
			5	149.02
16/12/2025	11:24:10.463	70		149.00
			70	149.00
			70	149.00
16/12/2025	11:23:56.884	16		148.96
			16	148.96
			16	148.96
16/12/2025	11:23:26.972	140		148.98
			133	148.98
			7	148.98
			140	148.98
16/12/2025	11:23:19.777	73		149.04
			73	149.04
			73	149.04
16/12/2025	11:23:18.020	1		149.04
			1	149.04
			1	149.04
16/12/2025	11:22:41.499	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:22:39.989	35		149.04
			35	149.04
			35	149.04
16/12/2025	11:22:07.756	100		148.98
			100	148.98
			100	148.98
16/12/2025	11:22:01.826	34		149.02
			34	149.02
			34	149.02
16/12/2025	11:21:14.505	5		148.92
			5	148.92
			5	148.92
16/12/2025	11:21:09.110	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:20:55.161	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:20:44.743	14		148.92
			14	148.92
			14	148.92
16/12/2025	11:20:36.538	22		148.92
			22	148.92
			22	148.92
16/12/2025	11:20:29.536	3		148.92
			3	148.92
			3	148.92
16/12/2025	11:20:17.841	32		148.96
			32	148.96
			32	148.96
16/12/2025	11:19:59.435	500		148.92
			500	148.92
			266	148.92
			2	148.92
			232	148.92
16/12/2025	11:18:57.246	500		149.02
			500	149.02
			500	149.02
16/12/2025	11:18:36.031	100		149.08
			100	149.08
			100	149.08
16/12/2025	11:18:24.829	10		148.98
			10	148.98
			10	148.98
16/12/2025	11:17:50.931	9		149.00
			9	149.00
			9	149.00
16/12/2025	11:17:44.049	200		149.00
			200	149.00
			200	149.00
16/12/2025	11:17:41.872	43		149.00
			43	149.00
			43	149.00
16/12/2025	11:17:12.189	50		148.96
			50	148.96
			50	148.96
16/12/2025	11:17:06.579	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:16:54.339	5		148.92
			5	148.92
			5	148.92
16/12/2025	11:16:42.434	80		148.92
			80	148.92
			80	148.92
16/12/2025	11:16:37.885	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:16:35.479	2		148.96
			2	148.96
			2	148.96
16/12/2025	11:16:02.742	1		148.90
			1	148.90
			1	148.90
16/12/2025	11:15:51.944	70		148.96
			70	148.96
			70	148.96
16/12/2025	11:15:19.172	1		148.98
			1	148.98
			1	148.98
16/12/2025	11:15:17.865	10		148.94
			10	148.94
			10	148.94
16/12/2025	11:15:02.586	60		148.88
			60	148.88
			60	148.88
16/12/2025	11:14:58.098	5		148.94
			5	148.94
			5	148.94
16/12/2025	11:14:50.477	1		148.94
			1	148.94
			1	148.94
16/12/2025	11:14:42.522	14		148.96
			14	148.96
			14	148.96
16/12/2025	11:14:36.695	250		148.92
			250	148.92
			250	148.92
16/12/2025	11:14:15.175	12		148.96
			12	148.96
			12	148.96
16/12/2025	11:13:59.743	4		148.96
			4	148.96
			4	148.96
16/12/2025	11:13:57.714	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:13:42.112	1		148.96
			1	148.96
			1	148.96
16/12/2025	11:13:22.640	22		148.94
			22	148.94
			22	148.94
16/12/2025	11:13:20.824	30		148.86
			30	148.86
			30	148.86
16/12/2025	11:12:56.479	35		148.90
			35	148.90
			35	148.90
16/12/2025	11:12:42.514	3		148.90
			3	148.90
			3	148.90
16/12/2025	11:12:36.233	5		148.92
			5	148.92
			5	148.92
16/12/2025	11:12:35.117	10		148.92
			10	148.92
			10	148.92
16/12/2025	11:12:23.906	8		148.82
			8	148.82
			8	148.82
16/12/2025	11:12:02.526	10		148.90
			10	148.90
			10	148.90
16/12/2025	11:11:34.752	3		148.84
			3	148.84
			3	148.84
16/12/2025	11:11:29.419	3		148.82
			3	148.82
			3	148.82
16/12/2025	11:11:16.777	10		148.88
			10	148.88
			10	148.88
16/12/2025	11:10:33.224	77		148.86
			77	148.86
			77	148.86
16/12/2025	11:10:21.358	50		148.86
			50	148.86
			50	148.86
16/12/2025	11:09:18.977	3		148.80
			3	148.80
			3	148.80
16/12/2025	11:09:12.137	30		148.84
			30	148.84
			30	148.84
16/12/2025	11:09:11.862	100		148.88
			100	148.88
			100	148.88
16/12/2025	11:09:02.515	16		148.90
			16	148.90
			16	148.90
16/12/2025	11:08:58.171	5		148.90
			5	148.90
			5	148.90
16/12/2025	11:08:36.414	84		148.92
			84	148.92
			84	148.92
16/12/2025	11:06:57.247	20		148.90
			20	148.90
			20	148.90
16/12/2025	11:06:31.162	14		148.80
			14	148.80
			14	148.80
16/12/2025	11:06:23.382	3		148.86
			3	148.86
			3	148.86
16/12/2025	11:06:16.781	100		148.80
			100	148.80
			100	148.80
16/12/2025	11:05:55.532	14		148.78
			14	148.78
			14	148.78
16/12/2025	11:05:28.708	1		148.84
			1	148.84
			1	148.84
16/12/2025	11:05:20.405	20		148.82
			20	148.82
			20	148.82
16/12/2025	11:04:18.226	25		148.68
			25	148.68
			25	148.68
16/12/2025	11:03:55.747	2		148.74
			2	148.74
			2	148.74
16/12/2025	11:03:33.887	2		148.78
			2	148.78
			2	148.78
16/12/2025	11:03:21.709	1		148.76
			1	148.76
			1	148.76
16/12/2025	11:03:19.694	11		148.70
			11	148.70
			6	148.70
			5	148.70
16/12/2025	11:03:01.510	400		148.70
			400	148.70
			400	148.70
16/12/2025	11:02:55.784	400		148.68
			400	148.68
			400	148.68
16/12/2025	11:02:48.807	10		148.68
			10	148.68
			10	148.68
16/12/2025	11:02:22.534	11		148.62
			3	148.62
			11	148.62
			8	148.62
16/12/2025	11:02:18.918	65		148.68
			65	148.68
			65	148.68
16/12/2025	11:01:45.166	20		148.70
			20	148.70
			20	148.70
16/12/2025	11:01:27.427	60		148.70
			60	148.70
			60	148.70
16/12/2025	11:01:03.730	10		148.70
			10	148.70
			10	148.70
16/12/2025	10:59:54.559	250		148.82
			250	148.82
			250	148.82
16/12/2025	10:59:49.661	100		148.80
			100	148.80
			100	148.80
16/12/2025	10:59:40.021	50		148.84
			50	148.84
			50	148.84
16/12/2025	10:59:29.283	1		148.82
			1	148.82
			1	148.82
16/12/2025	10:59:26.727	5		148.80
			5	148.80
			5	148.80
16/12/2025	10:59:21.305	200		148.76
			200	148.76
			200	148.76
16/12/2025	10:59:04.862	2		148.78
			2	148.78
			2	148.78
16/12/2025	10:58:55.953	30		148.74
			30	148.74
			30	148.74
16/12/2025	10:58:31.287	50		148.70
			50	148.70
			50	148.70
16/12/2025	10:58:29.136	3		148.68
			3	148.68
			3	148.68
16/12/2025	10:58:01.252	1		148.72
			1	148.72
			1	148.72
16/12/2025	10:57:58.530	10		148.60
			10	148.60
			10	148.60
16/12/2025	10:56:23.040	51		148.52
			51	148.52
			51	148.52
16/12/2025	10:56:07.511	8		148.56
			8	148.56
			8	148.56
16/12/2025	10:55:59.982	30		148.60
			30	148.60
			30	148.60
16/12/2025	10:55:49.379	4		148.66
			4	148.66
			4	148.66
16/12/2025	10:55:46.054	12		148.60
			12	148.60
			12	148.60
16/12/2025	10:55:27.843	200		148.66
			200	148.66
			200	148.66
16/12/2025	10:55:04.408	166		148.70
			166	148.70
			166	148.70
16/12/2025	10:54:38.558	13		148.76
			13	148.76
			13	148.76
16/12/2025	10:54:31.992	1		148.76
			1	148.76
			1	148.76
16/12/2025	10:53:54.576	100		148.70
			100	148.70
			100	148.70
16/12/2025	10:53:51.077	40		148.72
			40	148.72
			40	148.72
16/12/2025	10:53:44.383	1		148.80
			1	148.80
			1	148.80
16/12/2025	10:53:36.229	15		148.80
			15	148.80
			15	148.80
16/12/2025	10:52:53.875	150		148.74
			150	148.74
			150	148.74
16/12/2025	10:52:52.020	8		148.68
			8	148.68
			8	148.68
16/12/2025	10:52:45.955	51		148.72
			51	148.72
			51	148.72
16/12/2025	10:52:45.258	40		148.68
			40	148.68
			40	148.68
16/12/2025	10:52:43.747	150		148.74
			150	148.74
			150	148.74
16/12/2025	10:52:24.999	16		148.74
			16	148.74
			16	148.74
16/12/2025	10:52:23.340	6		148.66
			6	148.66
			6	148.66
16/12/2025	10:52:20.611	5		148.66
			5	148.66
			5	148.66
16/12/2025	10:52:12.021	30		148.72
			30	148.72
			30	148.72
16/12/2025	10:51:46.888	30		148.66
			30	148.66
			30	148.66
16/12/2025	10:51:43.909	1		148.68
			1	148.68
			1	148.68
16/12/2025	10:51:28.693	150		148.66
			150	148.66
			150	148.66
16/12/2025	10:51:17.648	1		148.66
			1	148.66
			1	148.66
16/12/2025	10:51:06.590	1		148.68
			1	148.68
			1	148.68
16/12/2025	10:51:01.350	3		148.62
			3	148.62
			3	148.62
16/12/2025	10:50:59.888	100		148.58
			100	148.58
			100	148.58
16/12/2025	10:50:59.814	51		148.60
			51	148.60
			51	148.60
16/12/2025	10:50:41.119	1		148.74
			1	148.74
			1	148.74
16/12/2025	10:50:31.433	20		148.76
			20	148.76
			20	148.76
16/12/2025	10:50:17.863	40		148.74
			3	148.74
			40	148.74
			37	148.74
16/12/2025	10:49:56.230	120		148.84
			120	148.84
			120	148.84
16/12/2025	10:49:39.021	7		148.92
			7	148.92
			7	148.92
16/12/2025	10:49:24.629	243		148.92
			243	148.92
			243	148.92
16/12/2025	10:48:53.556	2		148.90
			2	148.90
			2	148.90
16/12/2025	10:48:26.692	25		148.84
			25	148.84
			25	148.84
16/12/2025	10:48:26.396	1		148.84
			1	148.84
			1	148.84
16/12/2025	10:48:13.771	6		148.84
			6	148.84
			6	148.84
16/12/2025	10:48:08.117	10		148.84
			10	148.84
			10	148.84
16/12/2025	10:48:05.108	1		148.90
			1	148.90
			1	148.90
16/12/2025	10:46:55.342	3		148.90
			3	148.90
			3	148.90
16/12/2025	10:46:29.174	3		148.84
			3	148.84
			3	148.84
16/12/2025	10:46:24.845	50		148.86
			50	148.86
			50	148.86
16/12/2025	10:46:16.394	1		148.88
			1	148.88
			1	148.88
16/12/2025	10:46:13.906	32		148.82
			32	148.82
			32	148.82
16/12/2025	10:46:00.780	154		148.90
			150	148.90
			154	148.90
			4	148.90
16/12/2025	10:45:50.663	20		148.92
			20	148.92
			20	148.92
16/12/2025	10:44:16.881	14		148.96
			14	148.96
			14	148.96
16/12/2025	10:44:04.209	100		148.92
			100	148.92
			100	148.92
16/12/2025	10:43:31.441	20		149.00
			20	149.00
			20	149.00
16/12/2025	10:42:52.353	10		149.00
			10	149.00
			10	149.00
16/12/2025	10:42:47.968	2		149.00
			2	149.00
			2	149.00
16/12/2025	10:42:44.663	300		149.00
			300	149.00
			300	149.00
16/12/2025	10:42:11.366	70		148.94
			70	148.94
			70	148.94
16/12/2025	10:42:06.633	200		148.92
			200	148.92
			200	148.92
16/12/2025	10:41:54.559	8		149.04
			8	149.04
			8	149.04
16/12/2025	10:41:19.300	1		148.98
			1	148.98
			1	148.98
16/12/2025	10:40:16.388	8		148.94
			8	148.94
			8	148.94
16/12/2025	10:40:08.930	5		148.94
			5	148.94
			5	148.94
16/12/2025	10:39:31.818	4		149.04
			4	149.04
			4	149.04
16/12/2025	10:39:25.782	20		149.04
			20	149.04
			20	149.04
16/12/2025	10:39:11.030	6		148.96
			6	148.96
			6	148.96
16/12/2025	10:38:10.932	2		148.98
			2	148.98
			2	148.98
16/12/2025	10:36:35.709	2		148.92
			2	148.92
			2	148.92
16/12/2025	10:36:27.233	13		148.98
			13	148.98
			13	148.98
16/12/2025	10:36:19.509	3		149.00
			3	149.00
			3	149.00
16/12/2025	10:35:16.862	51		148.98
			51	148.98
			51	148.98
16/12/2025	10:35:02.871	143		149.00
			143	149.00
			143	149.00
16/12/2025	10:34:54.033	30		149.02
			30	149.02
			30	149.02
16/12/2025	10:34:23.066	7		149.08
			7	149.08
			7	149.08
16/12/2025	10:34:14.701	4		149.02
			4	149.02
			4	149.02
16/12/2025	10:34:11.802	9		149.02
			9	149.02
			9	149.02
16/12/2025	10:33:54.665	1		149.02
			1	149.02
			1	149.02
16/12/2025	10:32:59.598	14		149.06
			14	149.06
			14	149.06
16/12/2025	10:32:14.118	1		149.12
			1	149.12
			1	149.12
16/12/2025	10:31:47.582	30		149.08
			30	149.08
			30	149.08
16/12/2025	10:31:47.064	3		149.14
			3	149.14
			3	149.14
16/12/2025	10:30:58.822	4		149.14
			4	149.14
			4	149.14
16/12/2025	10:30:57.408	15		149.14
			15	149.14
			15	149.14
16/12/2025	10:30:53.234	100		149.16
			100	149.16
			100	149.16
16/12/2025	10:30:40.742	2		149.10
			2	149.10
			2	149.10
16/12/2025	10:29:49.942	10		149.20
			10	149.20
			10	149.20
16/12/2025	10:29:40.800	1		149.20
			1	149.20
			1	149.20
16/12/2025	10:29:28.915	5		149.20
			5	149.20
			5	149.20
16/12/2025	10:29:25.422	100		149.20
			100	149.20
			100	149.20
16/12/2025	10:29:16.828	137		149.20
			30	149.20
			137	149.20
			107	149.20
16/12/2025	10:29:08.080	1		149.22
			1	149.22
			1	149.22
16/12/2025	10:28:21.800	16		149.24
			16	149.24
			16	149.24
16/12/2025	10:28:21.333	2		149.24
			2	149.24
			2	149.24
16/12/2025	10:27:22.138	1		149.20
			1	149.20
			1	149.20
16/12/2025	10:26:55.556	2		149.30
			2	149.30
			2	149.30
16/12/2025	10:26:26.248	11		149.32
			11	149.32
			11	149.32
16/12/2025	10:25:55.770	2		149.36
			2	149.36
			2	149.36
16/12/2025	10:25:00.752	450		149.28
			450	149.28
			450	149.28
16/12/2025	10:24:42.539	5		149.28
			5	149.28
			5	149.28
16/12/2025	10:24:33.318	104		149.28
			104	149.28
			104	149.28
16/12/2025	10:24:22.832	30		149.28
			30	149.28
			30	149.28
16/12/2025	10:24:15.367	891		149.34
			891	149.34
			891	149.34
16/12/2025	10:23:44.574	27		149.20
			27	149.20
			27	149.20
16/12/2025	10:23:38.317	34		149.24
			34	149.24
			34	149.24
16/12/2025	10:22:56.046	27		149.34
			27	149.34
			27	149.34
16/12/2025	10:21:58.510	133		149.20
			133	149.20
			133	149.20
16/12/2025	10:21:26.555	9		149.18
			9	149.18
			9	149.18
16/12/2025	10:21:24.225	133		149.14
			133	149.14
			133	149.14
16/12/2025	10:20:57.141	15		149.16
			15	149.16
			15	149.16
16/12/2025	10:20:18.020	10		149.22
			10	149.22
			10	149.22
16/12/2025	10:20:17.768	45		149.10
			10	149.10
			35	149.10
			45	149.10
16/12/2025	10:20:10.152	100		149.18
			100	149.18
			100	149.18
16/12/2025	10:20:09.583	1		149.22
			1	149.22
			1	149.22
16/12/2025	10:20:05.542	3		149.22
			3	149.22
			3	149.22
16/12/2025	10:19:40.418	5		149.18
			5	149.18
			5	149.18
16/12/2025	10:19:39.081	1		149.20
			1	149.20
			1	149.20
16/12/2025	10:19:36.970	1		149.18
			1	149.18
			1	149.18
16/12/2025	10:19:16.594	16		149.24
			16	149.24
			16	149.24
16/12/2025	10:18:50.857	8		149.20
			8	149.20
			8	149.20
16/12/2025	10:18:39.299	1		149.22
			1	149.22
			1	149.22
16/12/2025	10:18:37.443	9		149.22
			9	149.22
			9	149.22
16/12/2025	10:18:15.251	1		149.18
			1	149.18
			1	149.18
16/12/2025	10:18:08.719	1		149.24
			1	149.24
			1	149.24
16/12/2025	10:18:04.146	16		149.22
			16	149.22
			16	149.22
16/12/2025	10:18:03.314	11		149.14
			11	149.14
			11	149.14
16/12/2025	10:17:36.527	1		149.16
			1	149.16
			1	149.16
16/12/2025	10:17:28.189	9		149.14
			9	149.14
			9	149.14
16/12/2025	10:17:09.538	1		149.18
			1	149.18
			1	149.18
16/12/2025	10:16:51.935	1		149.20
			1	149.20
			1	149.20
16/12/2025	10:16:48.113	2		149.14
			2	149.14
			2	149.14
16/12/2025	10:16:35.234	1		149.12
			1	149.12
			1	149.12
16/12/2025	10:16:34.193	2		149.10
			2	149.10
			2	149.10
16/12/2025	10:16:17.110	58		149.06
			58	149.06
			58	149.06
16/12/2025	10:16:15.891	31		149.06
			31	149.06
			31	149.06
16/12/2025	10:15:57.290	1		149.14
			1	149.14
			1	149.14
16/12/2025	10:15:39.065	2		149.10
			2	149.10
			2	149.10
16/12/2025	10:15:38.393	10		149.16
			10	149.16
			10	149.16
16/12/2025	10:15:27.008	73		149.24
			73	149.24
			73	149.24
16/12/2025	10:15:26.572	32		149.18
			32	149.18
			32	149.18
16/12/2025	10:15:10.698	25		149.22
			25	149.22
			25	149.22
16/12/2025	10:14:40.889	1		149.20
			1	149.20
			1	149.20
16/12/2025	10:14:37.990	10		149.22
			10	149.22
			10	149.22
16/12/2025	10:14:15.024	1		149.26
			1	149.26
			1	149.26
16/12/2025	10:14:13.713	5		149.20
			5	149.20
			5	149.20
16/12/2025	10:13:50.874	100		149.20
			100	149.20
			100	149.20
16/12/2025	10:13:29.983	1		149.22
			1	149.22
			1	149.22
16/12/2025	10:13:24.168	1 540		149.08
			500	149.08
			893	149.08
			1 343	149.08
			147	149.08
			197	149.08
16/12/2025	10:12:32.902	500		149.08
			500	149.08
			500	149.08
16/12/2025	10:12:18.066	8		149.08
			8	149.08
			8	149.08
16/12/2025	10:11:53.193	30		149.02
			30	149.02
			30	149.02
16/12/2025	10:11:43.890	9		149.02
			9	149.02
			9	149.02
16/12/2025	10:11:11.405	5		149.00
			5	149.00
			5	149.00
16/12/2025	10:11:10.430	80		149.00
			80	149.00
			80	149.00
16/12/2025	10:11:08.164	4		149.00
			4	149.00
			4	149.00
16/12/2025	10:11:06.473	17		149.00
			17	149.00
			17	149.00
16/12/2025	10:10:59.662	15		149.00
			15	149.00
			15	149.00
16/12/2025	10:10:49.748	29		148.94
			29	148.94
			29	148.94
16/12/2025	10:10:08.332	200		148.92
			200	148.92
			200	148.92
16/12/2025	10:09:24.183	30		148.92
			30	148.92
			30	148.92
16/12/2025	10:08:50.184	50		148.96
			50	148.96
			50	148.96
16/12/2025	10:08:29.835	50		149.00
			50	149.00
			50	149.00
16/12/2025	10:07:48.796	100		148.98
			100	148.98
			100	148.98
16/12/2025	10:07:12.690	100		148.88
			100	148.88
			100	148.88
16/12/2025	10:06:54.803	893		148.96
			837	148.96
			56	148.96
			893	148.96
16/12/2025	10:05:28.101	30		148.96
			30	148.96
			30	148.96
16/12/2025	10:05:18.644	1		148.92
			1	148.92
			1	148.92
16/12/2025	10:05:14.468	894		148.92
			702	148.92
			894	148.92
			192	148.92
16/12/2025	10:04:22.169	5		149.00
			5	149.00
			5	149.00
16/12/2025	10:03:59.792	10		148.98
			10	148.98
			10	148.98
16/12/2025	10:03:52.447	4		149.10
			4	149.10
			4	149.10
16/12/2025	10:03:44.763	100		149.00
			67	149.00
			100	149.00
			33	149.00
16/12/2025	10:03:39.352	30		149.04
			10	149.04
			29	149.04
			20	149.04
			1	149.04
16/12/2025	10:03:39.332	2		149.00
			2	149.00
			2	149.00
16/12/2025	10:03:08.429	70		148.90
			70	148.90
			70	148.90
16/12/2025	10:03:02.052	16		148.90
			16	148.90
			16	148.90
16/12/2025	10:02:58.764	200		148.86
			200	148.86
			200	148.86
16/12/2025	10:02:57.138	250		148.88
			250	148.88
			78	148.88
			172	148.88

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: 1 497.50
Ask: 1 498.50
Volume: 44 407
-2.35%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 11:50:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice