Tradegate Exchange

MP Materials Corp.

1183

962

82.60

Date	Time	Volume	Order Volume	Price
13/10/2025	21:58:29.871	24		82.60
			24	82.60
			24	82.60
13/10/2025	21:58:19.012	36		82.40
			36	82.40
			36	82.40
13/10/2025	21:57:39.313	3		82.60
			3	82.60
			3	82.60
13/10/2025	21:57:17.193	1 183		82.00
			50	82.00
			252	82.00
			24	82.00
			10	82.00
			500	82.00
			431	82.00
			24	82.00
			1 075	82.00
13/10/2025	21:56:51.544	500		82.00
			500	82.00
			500	82.00
13/10/2025	21:56:51.481	1 425		82.00
			425	82.00
			500	82.00
			500	82.00
			1 425	82.00
13/10/2025	21:56:09.236	500		82.20
			150	82.20
			19	82.20
			331	82.20
			500	82.20
13/10/2025	21:55:54.537	100		82.80
			60	82.80
			40	82.80
			100	82.80
13/10/2025	21:55:19.860	25		82.80
			25	82.80
			25	82.80
13/10/2025	21:53:59.638	10		82.40
			10	82.40
			10	82.40
13/10/2025	21:53:56.874	5		82.80
			5	82.80
			5	82.80
13/10/2025	21:48:42.947	13		82.40
			13	82.40
			13	82.40
13/10/2025	21:48:34.946	19		82.40
			19	82.40
			4	82.40
			15	82.40
13/10/2025	21:48:02.125	976		82.40
			976	82.40
			976	82.40
13/10/2025	21:48:01.122	113		82.60
			113	82.60
			113	82.60
13/10/2025	21:47:32.179	25		82.40
			1	82.40
			24	82.40
			25	82.40
13/10/2025	21:46:17.343	235		83.20
			200	83.20
			235	83.20
			35	83.20
13/10/2025	21:45:35.480	10		83.60
			10	83.60
			10	83.60
13/10/2025	21:44:35.992	150		83.20
			150	83.20
			150	83.20
13/10/2025	21:36:54.399	4		84.20
			4	84.20
			4	84.20
13/10/2025	21:34:17.668	12		84.00
			12	84.00
			12	84.00
13/10/2025	21:34:13.294	90		83.60
			90	83.60
			90	83.60
13/10/2025	21:33:26.075	12		84.20
			12	84.20
			12	84.20
13/10/2025	21:33:10.129	21		84.00
			21	84.00
			21	84.00
13/10/2025	21:31:48.667	10		84.00
			10	84.00
			10	84.00
13/10/2025	21:29:13.386	30		84.20
			30	84.20
			10	84.20
			20	84.20
13/10/2025	21:22:42.964	4		83.80
			4	83.80
			4	83.80
13/10/2025	21:22:30.124	3		83.80
			3	83.80
			3	83.80
13/10/2025	21:19:34.101	75		83.20
			75	83.20
			75	83.20
13/10/2025	21:17:03.521	300		83.40
			300	83.40
			300	83.40
13/10/2025	21:13:28.839	12		83.60
			12	83.60
			12	83.60
13/10/2025	21:12:45.134	42		83.00
			2	83.00
			40	83.00
			42	83.00
13/10/2025	21:10:08.387	20		83.40
			20	83.40
			20	83.40
13/10/2025	21:08:53.306	30		83.60
			30	83.60
			30	83.60
13/10/2025	21:07:39.509	4		83.40
			4	83.40
			4	83.40
13/10/2025	21:07:33.463	15		83.40
			15	83.40
			15	83.40
13/10/2025	21:03:19.351	23		83.60
			23	83.60
			23	83.60
13/10/2025	21:03:08.961	38		83.00
			38	83.00
			38	83.00
13/10/2025	21:00:10.007	50		83.60
			50	83.60
			50	83.60
13/10/2025	20:58:22.860	4		82.80
			4	82.80
			4	82.80
13/10/2025	20:53:47.958	4		83.60
			4	83.60
			4	83.60
13/10/2025	20:52:43.969	6		83.80
			6	83.80
			6	83.80
13/10/2025	20:51:24.218	40		83.80
			40	83.80
			40	83.80
13/10/2025	20:51:07.593	500		83.60
			500	83.60
			500	83.60
13/10/2025	20:49:47.814	18		83.40
			18	83.40
			18	83.40
13/10/2025	20:48:34.813	50		84.20
			50	84.20
			50	84.20
13/10/2025	20:42:08.161	118		84.40
			118	84.40
			118	84.40
13/10/2025	20:40:59.248	3		84.60
			3	84.60
			3	84.60
13/10/2025	20:40:08.925	1		84.80
			1	84.80
			1	84.80
13/10/2025	20:39:37.360	12		84.20
			12	84.20
			12	84.20
13/10/2025	20:38:56.773	1		84.80
			1	84.80
			1	84.80
13/10/2025	20:37:56.371	2		85.20
			2	85.20
			2	85.20
13/10/2025	20:36:11.221	15		85.20
			15	85.20
			15	85.20
13/10/2025	20:35:38.518	1		84.60
			1	84.60
			1	84.60
13/10/2025	20:35:19.300	48		85.20
			48	85.20
			48	85.20
13/10/2025	20:34:40.493	12		85.60
			12	85.60
			12	85.60
13/10/2025	20:33:25.750	3		85.20
			3	85.20
			3	85.20
13/10/2025	20:31:43.872	88		85.00
			88	85.00
			80	85.00
			8	85.00
13/10/2025	20:31:25.738	18		85.00
			18	85.00
			18	85.00
13/10/2025	20:30:54.155	35		85.00
			35	85.00
			10	85.00
			10	85.00
			15	85.00
13/10/2025	20:30:53.229	100		85.00
			100	85.00
			100	85.00
13/10/2025	20:29:59.825	23		84.60
			23	84.60
			23	84.60
13/10/2025	20:29:26.339	125		84.20
			125	84.20
			125	84.20
13/10/2025	20:28:28.477	5		84.60
			5	84.60
			5	84.60
13/10/2025	20:28:22.378	10		84.40
			10	84.40
			10	84.40
13/10/2025	20:27:59.655	23		84.40
			23	84.40
			23	84.40
13/10/2025	20:27:43.495	12		84.60
			12	84.60
			12	84.60
13/10/2025	20:26:57.575	10		84.60
			10	84.60
			10	84.60
13/10/2025	20:24:46.943	38		83.60
			38	83.60
			38	83.60
13/10/2025	20:22:28.480	1		84.20
			1	84.20
			1	84.20
13/10/2025	20:21:54.500	1		83.60
			1	83.60
			1	83.60
13/10/2025	20:21:30.927	12		84.20
			12	84.20
			12	84.20
13/10/2025	20:19:16.061	14		84.40
			14	84.40
			14	84.40
13/10/2025	20:18:39.838	119		84.20
			119	84.20
			119	84.20
13/10/2025	20:16:21.237	100		83.60
			100	83.60
			100	83.60
13/10/2025	20:13:20.275	41		83.40
			41	83.40
			41	83.40
13/10/2025	20:12:37.359	11		83.40
			11	83.40
			11	83.40
13/10/2025	20:12:16.854	45		84.00
			45	84.00
			45	84.00
13/10/2025	20:11:02.368	200		83.00
			200	83.00
			200	83.00
13/10/2025	20:10:49.667	150		83.20
			150	83.20
			150	83.20
13/10/2025	20:10:28.912	1		83.80
			1	83.80
			1	83.80
13/10/2025	20:09:48.986	100		83.00
			15	83.00
			85	83.00
			100	83.00
13/10/2025	20:07:10.611	46		83.80
			46	83.80
			46	83.80
13/10/2025	20:06:48.358	30		84.40
			30	84.40
			30	84.40
13/10/2025	20:06:47.585	2		84.40
			2	84.40
			2	84.40
13/10/2025	20:06:44.588	50		83.80
			50	83.80
			50	83.80
13/10/2025	20:06:38.915	10		84.20
			10	84.20
			10	84.20
13/10/2025	20:06:20.415	25		84.40
			25	84.40
			25	84.40
13/10/2025	20:04:20.054	30		84.20
			30	84.20
			30	84.20
13/10/2025	20:04:11.592	5		84.20
			5	84.20
			5	84.20
13/10/2025	20:02:46.967	6		84.00
			6	84.00
			6	84.00
13/10/2025	20:01:46.712	15		84.00
			15	84.00
			15	84.00
13/10/2025	20:01:31.712	1		84.20
			1	84.20
			1	84.20
13/10/2025	20:01:15.335	1		84.20
			1	84.20
			1	84.20
13/10/2025	19:59:57.883	15		83.60
			15	83.60
			15	83.60
13/10/2025	19:57:41.935	5		84.00
			5	84.00
			5	84.00
13/10/2025	19:56:04.896	50		84.00
			50	84.00
			50	84.00
13/10/2025	19:54:32.336	20		84.40
			20	84.40
			20	84.40
13/10/2025	19:52:06.168	100		84.40
			78	84.40
			100	84.40
			22	84.40
13/10/2025	19:50:08.468	8		84.00
			8	84.00
			8	84.00
13/10/2025	19:50:00.642	10		84.00
			10	84.00
			10	84.00
13/10/2025	19:46:47.308	120		84.00
			120	84.00
			120	84.00
13/10/2025	19:41:41.528	50		84.00
			50	84.00
			10	84.00
			40	84.00
13/10/2025	19:41:24.883	60		83.00
			60	83.00
			60	83.00
13/10/2025	19:41:23.646	15		83.00
			10	83.00
			5	83.00
			15	83.00
13/10/2025	19:39:14.513	2		83.60
			2	83.60
			2	83.60
13/10/2025	19:37:06.328	4		84.40
			4	84.40
			4	84.40
13/10/2025	19:36:50.191	7		84.40
			7	84.40
			7	84.40
13/10/2025	19:36:48.146	8		84.40
			8	84.40
			8	84.40
13/10/2025	19:36:38.851	42		83.80
			42	83.80
			42	83.80
13/10/2025	19:36:05.584	30		84.40
			30	84.40
			30	84.40
13/10/2025	19:35:52.719	128		84.40
			128	84.40
			128	84.40
13/10/2025	19:35:37.374	140		83.60
			10	83.60
			130	83.60
			140	83.60
13/10/2025	19:34:13.946	40		83.80
			40	83.80
			40	83.80
13/10/2025	19:34:08.104	5		83.80
			5	83.80
			5	83.80
13/10/2025	19:32:40.955	100		84.40
			100	84.40
			100	84.40
13/10/2025	19:31:22.052	90		84.40
			90	84.40
			90	84.40
13/10/2025	19:30:24.410	100		83.60
			100	83.60
			100	83.60
13/10/2025	19:30:15.893	5		84.60
			5	84.60
			5	84.60
13/10/2025	19:29:30.452	111		84.00
			111	84.00
			111	84.00
13/10/2025	19:29:06.530	10		84.40
			10	84.40
			10	84.40
13/10/2025	19:28:42.180	4		83.40
			4	83.40
			4	83.40
13/10/2025	19:26:54.823	90		82.80
			90	82.80
			90	82.80
13/10/2025	19:25:44.629	5		83.20
			5	83.20
			5	83.20
13/10/2025	19:24:38.823	4		83.00
			4	83.00
			4	83.00
13/10/2025	19:23:49.435	25		83.80
			25	83.80
			25	83.80
13/10/2025	19:23:14.798	15		83.80
			15	83.80
			15	83.80
13/10/2025	19:23:09.397	200		83.20
			200	83.20
			200	83.20
13/10/2025	19:20:29.587	2		83.20
			2	83.20
			2	83.20
13/10/2025	19:19:00.995	50		83.20
			50	83.20
			50	83.20
13/10/2025	19:18:36.449	20		82.80
			20	82.80
			20	82.80
13/10/2025	19:14:37.235	120		83.80
			120	83.80
			120	83.80
13/10/2025	19:14:06.405	66		83.80
			15	83.80
			51	83.80
			66	83.80
13/10/2025	19:13:36.159	8		82.80
			8	82.80
			8	82.80
13/10/2025	19:09:40.383	20		83.00
			20	83.00
			20	83.00
13/10/2025	19:08:42.578	10		83.80
			10	83.80
			10	83.80
13/10/2025	19:07:23.213	50		83.00
			50	83.00
			50	83.00
13/10/2025	19:07:15.010	3		83.20
			3	83.20
			3	83.20
13/10/2025	19:07:00.018	1		83.80
			1	83.80
			1	83.80
13/10/2025	19:06:42.837	10		83.20
			10	83.20
			10	83.20
13/10/2025	19:06:22.190	3		83.40
			3	83.40
			3	83.40
13/10/2025	19:04:11.543	50		83.20
			50	83.20
			50	83.20
13/10/2025	19:03:42.259	25		82.60
			25	82.60
			25	82.60
13/10/2025	19:03:34.228	65		82.60
			65	82.60
			65	82.60
13/10/2025	19:03:17.567	1		83.00
			1	83.00
			1	83.00
13/10/2025	19:03:00.118	50		82.40
			15	82.40
			50	82.40
			35	82.40
13/10/2025	19:02:02.109	3		83.00
			3	83.00
			3	83.00
13/10/2025	19:00:39.031	31		83.00
			31	83.00
			31	83.00
13/10/2025	18:59:52.625	35		83.80
			35	83.80
			35	83.80
13/10/2025	18:59:42.398	2		83.00
			2	83.00
			2	83.00
13/10/2025	18:58:49.987	1		83.40
			1	83.40
			1	83.40
13/10/2025	18:58:31.971	6		84.00
			6	84.00
			6	84.00
13/10/2025	18:57:56.790	12		84.00
			12	84.00
			12	84.00
13/10/2025	18:56:11.400	50		83.40
			50	83.40
			50	83.40
13/10/2025	18:55:36.100	26		83.80
			26	83.80
			26	83.80
13/10/2025	18:54:11.347	500		83.60
			500	83.60
			500	83.60
13/10/2025	18:53:21.659	100		83.40
			100	83.40
			100	83.40
13/10/2025	18:53:06.212	200		83.40
			200	83.40
			200	83.40
13/10/2025	18:52:35.446	20		83.40
			20	83.40
			20	83.40
13/10/2025	18:52:18.854	60		83.40
			60	83.40
			60	83.40
13/10/2025	18:51:32.302	25		82.80
			25	82.80
			25	82.80
13/10/2025	18:51:20.127	5		83.60
			5	83.60
			5	83.60
13/10/2025	18:51:15.627	120		83.60
			80	83.60
			40	83.60
			120	83.60
13/10/2025	18:50:39.276	23		83.60
			3	83.60
			20	83.60
			23	83.60
13/10/2025	18:49:41.047	5		83.60
			5	83.60
			5	83.60
13/10/2025	18:47:43.889	1		83.60
			1	83.60
			1	83.60
13/10/2025	18:47:12.348	18		83.00
			18	83.00
			18	83.00
13/10/2025	18:47:03.113	3		83.80
			3	83.80
			3	83.80
13/10/2025	18:42:41.769	40		83.40
			40	83.40
			40	83.40
13/10/2025	18:41:34.576	79		83.00
			79	83.00
			79	83.00
13/10/2025	18:39:36.476	150		82.80
			150	82.80
			39	82.80
			111	82.80
13/10/2025	18:38:20.059	11		82.80
			11	82.80
			11	82.80
13/10/2025	18:35:09.482	6		83.00
			6	83.00
			6	83.00
13/10/2025	18:34:36.488	12		83.60
			12	83.60
			12	83.60
13/10/2025	18:31:41.576	10		83.80
			10	83.80
			10	83.80
13/10/2025	18:31:39.356	500		83.20
			500	83.20
			500	83.20
13/10/2025	18:31:39.245	200		83.00
			200	83.00
			200	83.00
13/10/2025	18:31:25.834	3		83.80
			3	83.80
			3	83.80
13/10/2025	18:27:34.025	30		83.60
			30	83.60
			30	83.60
13/10/2025	18:27:33.334	15		83.40
			15	83.40
			15	83.40
13/10/2025	18:26:42.032	500		84.40
			500	84.40
			500	84.40
13/10/2025	18:25:48.288	4		83.60
			4	83.60
			4	83.60
13/10/2025	18:25:18.797	500		84.40
			500	84.40
			500	84.40
13/10/2025	18:24:08.676	10		84.40
			10	84.40
			10	84.40
13/10/2025	18:22:48.904	250		83.20
			250	83.20
			250	83.20
13/10/2025	18:21:07.604	109		84.00
			109	84.00
			109	84.00
13/10/2025	18:20:28.328	36		83.60
			36	83.60
			36	83.60
13/10/2025	18:20:03.410	35		83.80
			14	83.80
			21	83.80
			35	83.80
13/10/2025	18:19:36.983	87		83.00
			2	83.00
			87	83.00
			85	83.00
13/10/2025	18:13:40.233	14		82.80
			14	82.80
			14	82.80
13/10/2025	18:09:08.795	20		83.40
			20	83.40
			20	83.40
13/10/2025	18:08:55.237	10		83.60
			10	83.60
			10	83.60
13/10/2025	18:07:24.520	100		83.40
			100	83.40
			100	83.40
13/10/2025	18:06:44.658	60		82.60
			60	82.60
			60	82.60
13/10/2025	18:06:29.371	15		83.60
			15	83.60
			15	83.60
13/10/2025	18:06:29.322	9		83.80
			9	83.80
			9	83.80
13/10/2025	18:05:17.197	6		83.20
			6	83.20
			6	83.20
13/10/2025	18:03:07.099	4		82.40
			4	82.40
			4	82.40
13/10/2025	18:01:37.337	1		83.00
			1	83.00
			1	83.00
13/10/2025	18:00:19.388	390		82.40
			200	82.40
			40	82.40
			150	82.40
			390	82.40
13/10/2025	18:00:19.318	150		82.40
			150	82.40
			130	82.40
			20	82.40
13/10/2025	18:00:05.857	36		82.60
			36	82.60
			36	82.60
13/10/2025	17:59:22.694	50		82.60
			50	82.60
			50	82.60
13/10/2025	17:57:32.506	25		82.60
			25	82.60
			25	82.60
13/10/2025	17:56:35.869	27		83.00
			27	83.00
			27	83.00
13/10/2025	17:56:05.142	25		83.20
			25	83.20
			25	83.20
13/10/2025	17:55:54.238	250		83.20
			250	83.20
			250	83.20
13/10/2025	17:54:12.531	130		82.60
			130	82.60
			130	82.60
13/10/2025	17:54:12.485	50		82.60
			50	82.60
			50	82.60
13/10/2025	17:53:27.401	100		82.80
			100	82.80
			100	82.80
13/10/2025	17:53:13.274	30		82.80
			30	82.80
			30	82.80
13/10/2025	17:52:59.454	30		83.60
			30	83.60
			30	83.60
13/10/2025	17:52:57.678	100		82.80
			100	82.80
			100	82.80
13/10/2025	17:52:01.692	250		83.00
			210	83.00
			250	83.00
			40	83.00
13/10/2025	17:50:18.554	57		84.20
			57	84.20
			57	84.20
13/10/2025	17:50:06.917	100		83.40
			100	83.40
			100	83.40
13/10/2025	17:49:28.491	70		83.20
			70	83.20
			70	83.20
13/10/2025	17:46:49.598	43		83.00
			10	83.00
			33	83.00
			43	83.00
13/10/2025	17:46:12.984	6		83.80
			6	83.80
			6	83.80
13/10/2025	17:46:10.367	10		83.80
			10	83.80
			10	83.80
13/10/2025	17:44:41.227	13		84.00
			13	84.00
			13	84.00
13/10/2025	17:43:39.814	6		84.40
			6	84.40
			6	84.40
13/10/2025	17:43:30.337	100		84.40
			100	84.40
			50	84.40
			50	84.40
13/10/2025	17:43:22.058	323		83.60
			323	83.60
			323	83.60
13/10/2025	17:42:30.009	5		84.00
			5	84.00
			5	84.00
13/10/2025	17:39:09.257	5		83.00
			5	83.00
			5	83.00
13/10/2025	17:38:55.974	500		83.80
			500	83.80
			500	83.80
13/10/2025	17:38:33.653	1		83.80
			1	83.80
			1	83.80
13/10/2025	17:38:22.432	80		83.80
			80	83.80
			80	83.80
13/10/2025	17:37:58.336	4		83.20
			4	83.20
			4	83.20
13/10/2025	17:37:20.140	500		83.00
			500	83.00
			500	83.00
13/10/2025	17:36:38.480	23		83.00
			23	83.00
			23	83.00
13/10/2025	17:36:13.584	206		82.80
			96	82.80
			109	82.80
			110	82.80
			97	82.80
13/10/2025	17:36:13.533	50		82.80
			50	82.80
			50	82.80
13/10/2025	17:36:11.418	6		83.40
			6	83.40
			6	83.40
13/10/2025	17:36:09.976	27		83.40
			27	83.40
			27	83.40
13/10/2025	17:36:00.591	100		83.00
			100	83.00
			100	83.00
13/10/2025	17:35:26.059	500		84.00
			490	84.00
			500	84.00
			10	84.00
13/10/2025	17:34:49.081	20		83.20
			20	83.20
			20	83.20
13/10/2025	17:34:43.724	271		83.00
			271	83.00
			15	83.00
			256	83.00
13/10/2025	17:34:43.648	3		83.00
			3	83.00
			3	83.00
13/10/2025	17:34:17.184	1		84.00
			1	84.00
			1	84.00
13/10/2025	17:33:57.633	50		83.20
			50	83.20
			50	83.20
13/10/2025	17:33:57.510	70		83.20
			70	83.20
			70	83.20
13/10/2025	17:33:30.695	1		83.80
			1	83.80
			1	83.80
13/10/2025	17:32:21.249	150		83.80
			150	83.80
			150	83.80
13/10/2025	17:31:48.471	20		84.00
			20	84.00
			20	84.00
13/10/2025	17:31:17.573	6		84.20
			6	84.20
			6	84.20
13/10/2025	17:30:35.416	1		84.20
			1	84.20
			1	84.20
13/10/2025	17:27:38.489	1		85.00
			1	85.00
			1	85.00
13/10/2025	17:27:19.512	18		84.20
			18	84.20
			18	84.20
13/10/2025	17:26:52.734	2		85.20
			2	85.20
			2	85.20
13/10/2025	17:25:57.725	31		84.40
			31	84.40
			31	84.40
13/10/2025	17:25:23.333	70		84.40
			70	84.40
			70	84.40
13/10/2025	17:24:06.225	19		85.20
			19	85.20
			19	85.20
13/10/2025	17:23:18.627	6		85.00
			6	85.00
			6	85.00
13/10/2025	17:23:11.938	46		85.00
			46	85.00
			46	85.00
13/10/2025	17:22:07.646	4		85.20
			4	85.20
			4	85.20
13/10/2025	17:21:56.991	25		84.40
			25	84.40
			25	84.40
13/10/2025	17:21:45.412	28		84.20
			28	84.20
			28	84.20
13/10/2025	17:20:25.721	600		84.40
			600	84.40
			600	84.40
13/10/2025	17:20:20.396	20		84.80
			20	84.80
			20	84.80
13/10/2025	17:18:50.863	9		84.00
			9	84.00
			9	84.00
13/10/2025	17:17:51.827	10		85.20
			10	85.20
			10	85.20
13/10/2025	17:17:48.011	10		85.20
			10	85.20
			10	85.20
13/10/2025	17:17:47.622	12		85.20
			12	85.20
			12	85.20
13/10/2025	17:16:37.762	500		84.80
			500	84.80
			500	84.80
13/10/2025	17:16:32.184	60		84.00
			35	84.00
			60	84.00
			25	84.00
13/10/2025	17:16:09.236	50		85.00
			50	85.00
			50	85.00
13/10/2025	17:15:25.681	29		84.00
			29	84.00
			29	84.00
13/10/2025	17:14:30.289	1 925		84.00
			500	84.00
			500	84.00
			425	84.00
			1 925	84.00
			500	84.00
13/10/2025	17:14:20.856	500		84.20
			500	84.20
			500	84.20
13/10/2025	17:14:20.705	500		84.20
			500	84.20
			500	84.20
13/10/2025	17:14:16.174	950		84.20
			950	84.20
			950	84.20
13/10/2025	17:14:08.233	500		84.40
			500	84.40
			500	84.40
13/10/2025	17:11:23.208	2		85.60
			2	85.60
			2	85.60
13/10/2025	17:11:06.010	120		85.00
			120	85.00
			120	85.00
13/10/2025	17:11:01.184	10		85.60
			10	85.60
			10	85.60
13/10/2025	17:10:41.582	150		85.60
			50	85.60
			150	85.60
			100	85.60
13/10/2025	17:10:40.365	10		85.60
			10	85.60
			10	85.60
13/10/2025	17:10:13.608	25		85.40
			25	85.40
			25	85.40
13/10/2025	17:09:57.795	11		85.40
			11	85.40
			11	85.40
13/10/2025	17:09:53.337	10		84.60
			10	84.60
			10	84.60
13/10/2025	17:08:36.832	12		84.80
			12	84.80
			12	84.80
13/10/2025	17:08:25.653	117		85.00
			117	85.00
			117	85.00
13/10/2025	17:08:13.250	3		84.20
			3	84.20
			3	84.20
13/10/2025	17:07:59.954	30		84.20
			30	84.20
			30	84.20
13/10/2025	17:07:56.103	50		84.20
			50	84.20
			50	84.20
13/10/2025	17:07:47.389	1		85.00
			1	85.00
			1	85.00
13/10/2025	17:07:40.154	75		84.00
			75	84.00
			75	84.00
13/10/2025	17:07:29.117	3		84.80
			3	84.80
			3	84.80
13/10/2025	17:07:08.003	62		84.60
			62	84.60
			62	84.60
13/10/2025	17:06:02.859	20		84.60
			20	84.60
			20	84.60
13/10/2025	17:06:00.945	43		85.40
			36	85.40
			43	85.40
			7	85.40
13/10/2025	17:05:54.101	1		85.40
			1	85.40
			1	85.40
13/10/2025	17:05:48.189	50		84.80
			50	84.80
			50	84.80
13/10/2025	17:05:39.717	17		84.60
			17	84.60
			17	84.60
13/10/2025	17:05:31.455	5		84.40
			5	84.40
			5	84.40
13/10/2025	17:04:56.178	25		84.00
			25	84.00
			25	84.00
13/10/2025	17:03:55.524	23		84.80
			23	84.80
			23	84.80
13/10/2025	17:03:53.806	5		84.00
			5	84.00
			5	84.00
13/10/2025	17:03:46.660	172		84.00
			172	84.00
			72	84.00
			100	84.00
13/10/2025	17:03:46.589	15		84.00
			15	84.00
			15	84.00
13/10/2025	17:03:25.163	10		84.80
			10	84.80
			10	84.80
13/10/2025	17:02:19.701	24		84.60
			24	84.60
			24	84.60
13/10/2025	17:02:09.490	5		84.20
			5	84.20
			5	84.20
13/10/2025	17:00:39.892	480		84.80
			480	84.80
			480	84.80
13/10/2025	17:00:16.469	520		84.80
			520	84.80
			500	84.80
			20	84.80
13/10/2025	16:58:18.818	100		84.60
			100	84.60
			100	84.60
13/10/2025	16:57:48.747	20		85.00
			20	85.00
			20	85.00
13/10/2025	16:57:46.162	6		85.20
			6	85.20
			6	85.20
13/10/2025	16:57:13.568	81		85.40
			81	85.40
			81	85.40
13/10/2025	16:57:04.944	6		84.60
			6	84.60
			6	84.60
13/10/2025	16:56:12.949	3		85.20
			3	85.20
			3	85.20
13/10/2025	16:54:46.774	150		85.60
			150	85.60
			150	85.60
13/10/2025	16:54:46.324	117		85.60
			117	85.60
			117	85.60
13/10/2025	16:54:36.767	25		85.20
			25	85.20
			25	85.20

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 162.82 / Ask: 162.98
Volume: 469 733
+3.31%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
13/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice