Tradegate Exchange

Nvidia Corp.

3339

2721

149.92

Date	Time	Volume	Order Volume	Price
15/12/2025	21:58:41.250	8		149.92
			8	149.92
			8	149.92
15/12/2025	21:58:21.570	25		149.88
			25	149.88
			25	149.88
15/12/2025	21:58:13.043	3		149.98
			3	149.98
			3	149.98
15/12/2025	21:57:36.986	3		150.12
			3	150.12
			3	150.12
15/12/2025	21:57:26.485	4		150.00
			4	150.00
			4	150.00
15/12/2025	21:57:06.684	33		150.00
			33	150.00
			33	150.00
15/12/2025	21:56:14.291	20		150.00
			20	150.00
			20	150.00
15/12/2025	21:56:11.713	2		149.96
			2	149.96
			2	149.96
15/12/2025	21:56:01.685	30		149.90
			30	149.90
			30	149.90
15/12/2025	21:55:29.814	50		149.88
			50	149.88
			50	149.88
15/12/2025	21:55:09.937	5		149.96
			5	149.96
			5	149.96
15/12/2025	21:55:00.648	1 300		150.04
			1 300	150.04
			1 300	150.04
15/12/2025	21:53:32.516	31		150.12
			31	150.12
			31	150.12
15/12/2025	21:52:59.632	51		150.22
			51	150.22
			51	150.22
15/12/2025	21:52:12.266	20		150.30
			20	150.30
			20	150.30
15/12/2025	21:52:08.071	3		150.32
			3	150.32
			3	150.32
15/12/2025	21:51:07.337	1		150.50
			1	150.50
			1	150.50
15/12/2025	21:49:18.249	10		150.26
			10	150.26
			10	150.26
15/12/2025	21:46:48.685	10		149.94
			10	149.94
			10	149.94
15/12/2025	21:45:33.003	7		150.00
			7	150.00
			7	150.00
15/12/2025	21:45:25.208	51		150.10
			51	150.10
			51	150.10
15/12/2025	21:43:41.040	20		150.08
			20	150.08
			20	150.08
15/12/2025	21:40:44.257	1		150.28
			1	150.28
			1	150.28
15/12/2025	21:40:35.261	14		150.28
			14	150.28
			14	150.28
15/12/2025	21:39:50.337	10		150.30
			10	150.30
			10	150.30
15/12/2025	21:39:08.825	15		150.24
			15	150.24
			15	150.24
15/12/2025	21:38:01.994	4		150.24
			4	150.24
			4	150.24
15/12/2025	21:37:18.329	8		150.26
			8	150.26
			8	150.26
15/12/2025	21:35:32.852	6		150.04
			6	150.04
			6	150.04
15/12/2025	21:34:13.423	50		150.14
			50	150.14
			50	150.14
15/12/2025	21:33:47.351	67		150.02
			67	150.02
			67	150.02
15/12/2025	21:32:11.527	30		149.72
			30	149.72
			30	149.72
15/12/2025	21:32:11.421	49		149.72
			49	149.72
			49	149.72
15/12/2025	21:32:00.203	55		149.80
			5	149.80
			55	149.80
			50	149.80
15/12/2025	21:31:12.800	3		149.90
			3	149.90
			3	149.90
15/12/2025	21:30:31.800	15		150.06
			15	150.06
			15	150.06
15/12/2025	21:30:27.589	12		150.00
			12	150.00
			12	150.00
15/12/2025	21:30:10.527	85		150.08
			85	150.08
			85	150.08
15/12/2025	21:29:26.701	110		150.10
			110	150.10
			110	150.10
15/12/2025	21:29:20.778	4		150.10
			4	150.10
			4	150.10
15/12/2025	21:28:46.970	50		150.08
			50	150.08
			50	150.08
15/12/2025	21:28:17.250	5		150.06
			5	150.06
			5	150.06
15/12/2025	21:27:19.473	1 300		150.06
			1 300	150.06
			1 300	150.06
15/12/2025	21:27:03.440	7		150.10
			7	150.10
			7	150.10
15/12/2025	21:26:24.140	30		150.04
			30	150.04
			30	150.04
15/12/2025	21:25:38.147	42		150.04
			42	150.04
			42	150.04
15/12/2025	21:25:11.796	40		150.00
			40	150.00
			40	150.00
15/12/2025	21:23:45.682	49		150.04
			49	150.04
			49	150.04
15/12/2025	21:22:08.266	22		149.98
			22	149.98
			22	149.98
15/12/2025	21:21:46.762	1		149.98
			1	149.98
			1	149.98
15/12/2025	21:21:43.295	8		150.00
			8	150.00
			8	150.00
15/12/2025	21:21:37.402	4		150.06
			4	150.06
			4	150.06
15/12/2025	21:21:23.310	20		150.12
			20	150.12
			20	150.12
15/12/2025	21:20:23.471	5		150.12
			5	150.12
			5	150.12
15/12/2025	21:20:20.155	20		150.18
			20	150.18
			20	150.18
15/12/2025	21:19:55.524	6		150.30
			6	150.30
			6	150.30
15/12/2025	21:18:47.746	3		150.14
			3	150.14
			3	150.14
15/12/2025	21:18:35.627	1		150.28
			1	150.28
			1	150.28
15/12/2025	21:16:01.284	1		150.34
			1	150.34
			1	150.34
15/12/2025	21:15:16.116	25		150.22
			25	150.22
			25	150.22
15/12/2025	21:13:30.876	20		150.38
			20	150.38
			20	150.38
15/12/2025	21:12:51.256	10		150.52
			10	150.52
			10	150.52
15/12/2025	21:12:25.160	1		150.54
			1	150.54
			1	150.54
15/12/2025	21:12:03.638	138		150.46
			10	150.46
			138	150.46
			128	150.46
15/12/2025	21:11:37.623	1 300		150.50
			1 300	150.50
			1 300	150.50
15/12/2025	21:11:32.067	4		150.48
			4	150.48
			4	150.48
15/12/2025	21:11:17.425	2		150.52
			2	150.52
			2	150.52
15/12/2025	21:11:00.450	640		150.50
			400	150.50
			640	150.50
			100	150.50
			140	150.50
15/12/2025	21:09:30.906	100		150.40
			100	150.40
			100	150.40
15/12/2025	21:09:25.454	3		150.46
			3	150.46
			3	150.46
15/12/2025	21:06:56.845	50		150.26
			50	150.26
			50	150.26
15/12/2025	21:06:43.850	60		150.10
			60	150.10
			60	150.10
15/12/2025	21:06:22.251	82		150.12
			82	150.12
			82	150.12
15/12/2025	21:05:35.283	49		150.04
			49	150.04
			49	150.04
15/12/2025	21:04:51.660	20		149.92
			20	149.92
			20	149.92
15/12/2025	21:04:51.536	421		150.00
			70	150.00
			4	150.00
			20	150.00
			35	150.00
			257	150.00
			421	150.00
			2	150.00
			33	150.00
15/12/2025	21:04:44.248	30		150.02
			30	150.02
			30	150.02
15/12/2025	21:04:44.026	30		150.02
			30	150.02
			30	150.02
15/12/2025	21:04:16.467	40		150.02
			40	150.02
			40	150.02
15/12/2025	21:01:53.078	4		150.32
			4	150.32
			4	150.32
15/12/2025	21:00:51.663	2		150.42
			2	150.42
			2	150.42
15/12/2025	21:00:44.093	50		150.46
			50	150.46
			50	150.46
15/12/2025	21:00:15.602	10		150.52
			10	150.52
			10	150.52
15/12/2025	20:59:59.803	64		150.54
			64	150.54
			64	150.54
15/12/2025	20:59:44.199	10		150.64
			10	150.64
			10	150.64
15/12/2025	20:59:42.994	1		150.64
			1	150.64
			1	150.64
15/12/2025	20:59:36.172	79		150.66
			79	150.66
			79	150.66
15/12/2025	20:59:14.823	877		150.52
			877	150.52
			877	150.52
15/12/2025	20:58:45.944	7		150.54
			7	150.54
			7	150.54
15/12/2025	20:58:41.014	1		150.64
			1	150.64
			1	150.64
15/12/2025	20:58:12.537	877		150.62
			877	150.62
			877	150.62
15/12/2025	20:58:12.329	40		150.48
			40	150.48
			40	150.48
15/12/2025	20:58:07.924	20		150.54
			20	150.54
			20	150.54
15/12/2025	20:57:48.490	4		150.60
			4	150.60
			4	150.60
15/12/2025	20:56:40.962	800		150.50
			800	150.50
			800	150.50
15/12/2025	20:56:24.076	20		150.48
			20	150.48
			20	150.48
15/12/2025	20:56:01.036	2		150.54
			2	150.54
			2	150.54
15/12/2025	20:55:42.453	80		150.36
			80	150.36
			80	150.36
15/12/2025	20:55:08.862	20		150.28
			20	150.28
			20	150.28
15/12/2025	20:55:08.692	2		150.20
			2	150.20
			2	150.20
15/12/2025	20:55:06.086	1		150.28
			1	150.28
			1	150.28
15/12/2025	20:54:27.179	5		150.30
			5	150.30
			5	150.30
15/12/2025	20:54:16.151	20		150.28
			20	150.28
			20	150.28
15/12/2025	20:54:03.706	2		150.26
			2	150.26
			2	150.26
15/12/2025	20:53:10.960	1		150.28
			1	150.28
			1	150.28
15/12/2025	20:53:06.853	2		150.30
			2	150.30
			2	150.30
15/12/2025	20:52:46.596	25		150.16
			25	150.16
			25	150.16
15/12/2025	20:52:38.573	7		150.16
			7	150.16
			7	150.16
15/12/2025	20:52:16.727	90		150.24
			90	150.24
			90	150.24
15/12/2025	20:52:00.585	50		150.16
			50	150.16
			50	150.16
15/12/2025	20:51:53.174	1		150.18
			1	150.18
			1	150.18
15/12/2025	20:51:48.982	49		150.16
			49	150.16
			49	150.16
15/12/2025	20:51:34.881	1		150.04
			1	150.04
			1	150.04
15/12/2025	20:51:06.591	10		150.14
			10	150.14
			10	150.14
15/12/2025	20:50:05.165	20		150.16
			20	150.16
			20	150.16
15/12/2025	20:49:46.106	17		150.24
			17	150.24
			17	150.24
15/12/2025	20:49:00.561	1		150.16
			1	150.16
			1	150.16
15/12/2025	20:48:59.856	1		150.24
			1	150.24
			1	150.24
15/12/2025	20:48:39.426	1		150.26
			1	150.26
			1	150.26
15/12/2025	20:48:14.904	2		150.18
			2	150.18
			2	150.18
15/12/2025	20:47:20.976	535		150.26
			535	150.26
			535	150.26
15/12/2025	20:46:39.469	1		150.24
			1	150.24
			1	150.24
15/12/2025	20:46:21.890	3		150.16
			3	150.16
			3	150.16
15/12/2025	20:46:07.768	100		150.22
			100	150.22
			100	150.22
15/12/2025	20:45:44.534	2		150.28
			2	150.28
			2	150.28
15/12/2025	20:45:25.726	49		150.22
			49	150.22
			49	150.22
15/12/2025	20:44:20.088	2		150.28
			2	150.28
			2	150.28
15/12/2025	20:44:09.590	15		150.28
			15	150.28
			15	150.28
15/12/2025	20:44:07.832	140		150.32
			140	150.32
			140	150.32
15/12/2025	20:43:28.623	49		150.34
			49	150.34
			49	150.34
15/12/2025	20:43:13.954	10		150.36
			10	150.36
			10	150.36
15/12/2025	20:42:44.146	1		150.42
			1	150.42
			1	150.42
15/12/2025	20:42:41.628	1		150.38
			1	150.38
			1	150.38
15/12/2025	20:42:09.460	256		150.38
			256	150.38
			256	150.38
15/12/2025	20:41:19.051	17		150.40
			17	150.40
			17	150.40
15/12/2025	20:41:06.376	100		150.34
			100	150.34
			100	150.34
15/12/2025	20:40:51.746	49		150.32
			49	150.32
			49	150.32
15/12/2025	20:40:49.791	20		150.32
			20	150.32
			20	150.32
15/12/2025	20:39:20.539	20		150.56
			20	150.56
			20	150.56
15/12/2025	20:39:13.200	110		150.56
			110	150.56
			110	150.56
15/12/2025	20:38:14.517	100		150.46
			100	150.46
			100	150.46
15/12/2025	20:37:56.395	19		150.42
			4	150.42
			19	150.42
			15	150.42
15/12/2025	20:37:55.744	10		150.50
			10	150.50
			10	150.50
15/12/2025	20:37:26.213	100		150.40
			100	150.40
			100	150.40
15/12/2025	20:37:21.162	4		150.44
			4	150.44
			4	150.44
15/12/2025	20:37:13.972	50		150.40
			50	150.40
			50	150.40
15/12/2025	20:37:10.795	1		150.42
			1	150.42
			1	150.42
15/12/2025	20:36:46.043	1		150.56
			1	150.56
			1	150.56
15/12/2025	20:36:41.231	49		150.52
			49	150.52
			49	150.52
15/12/2025	20:36:13.744	100		150.60
			100	150.60
			100	150.60
15/12/2025	20:36:09.520	1		150.56
			1	150.56
			1	150.56
15/12/2025	20:35:42.942	1		150.66
			1	150.66
			1	150.66
15/12/2025	20:35:34.425	28		150.66
			28	150.66
			28	150.66
15/12/2025	20:34:29.512	50		150.66
			50	150.66
			50	150.66
15/12/2025	20:34:20.615	1		150.74
			1	150.74
			1	150.74
15/12/2025	20:34:20.116	1		150.68
			1	150.68
			1	150.68
15/12/2025	20:33:46.765	5		150.76
			5	150.76
			5	150.76
15/12/2025	20:33:30.784	5		150.62
			5	150.62
			5	150.62
15/12/2025	20:32:58.616	24		150.84
			24	150.84
			24	150.84
15/12/2025	20:32:40.448	21		150.88
			21	150.88
			21	150.88
15/12/2025	20:32:25.097	10		150.86
			10	150.86
			10	150.86
15/12/2025	20:31:58.498	33		150.92
			33	150.92
			33	150.92
15/12/2025	20:31:53.571	30		150.96
			30	150.96
			30	150.96
15/12/2025	20:30:23.961	8		150.92
			8	150.92
			8	150.92
15/12/2025	20:30:01.165	1		150.96
			1	150.96
			1	150.96
15/12/2025	20:29:28.245	43		150.86
			43	150.86
			43	150.86
15/12/2025	20:29:04.299	1		150.96
			1	150.96
			1	150.96
15/12/2025	20:27:53.070	100		150.98
			100	150.98
			100	150.98
15/12/2025	20:26:53.141	1		150.92
			1	150.92
			1	150.92
15/12/2025	20:25:45.128	2		151.08
			2	151.08
			2	151.08
15/12/2025	20:25:01.482	24		151.00
			24	151.00
			24	151.00
15/12/2025	20:23:58.494	2		151.02
			2	151.02
			2	151.02
15/12/2025	20:23:26.177	25		150.88
			25	150.88
			25	150.88
15/12/2025	20:22:52.273	35		150.88
			35	150.88
			35	150.88
15/12/2025	20:21:44.784	30		150.92
			30	150.92
			30	150.92
15/12/2025	20:21:32.928	5		150.86
			5	150.86
			5	150.86
15/12/2025	20:21:26.083	22		150.88
			22	150.88
			22	150.88
15/12/2025	20:21:02.039	5		150.92
			5	150.92
			5	150.92
15/12/2025	20:20:07.073	7		151.02
			7	151.02
			7	151.02
15/12/2025	20:19:07.704	3		150.96
			3	150.96
			3	150.96
15/12/2025	20:18:33.018	6		150.92
			6	150.92
			6	150.92
15/12/2025	20:18:24.154	50		150.92
			50	150.92
			50	150.92
15/12/2025	20:18:09.436	10		150.92
			10	150.92
			10	150.92
15/12/2025	20:17:10.339	1		150.84
			1	150.84
			1	150.84
15/12/2025	20:16:55.811	2		150.88
			2	150.88
			2	150.88
15/12/2025	20:16:34.205	1		150.88
			1	150.88
			1	150.88
15/12/2025	20:16:24.287	49		150.84
			49	150.84
			49	150.84
15/12/2025	20:16:20.049	20		150.86
			20	150.86
			20	150.86
15/12/2025	20:16:02.476	5		150.90
			5	150.90
			5	150.90
15/12/2025	20:15:30.094	3		150.86
			3	150.86
			3	150.86
15/12/2025	20:15:27.227	10		150.96
			10	150.96
			10	150.96
15/12/2025	20:15:18.025	1		150.98
			1	150.98
			1	150.98
15/12/2025	20:14:41.864	2		150.96
			2	150.96
			2	150.96
15/12/2025	20:14:12.008	4		150.84
			4	150.84
			4	150.84
15/12/2025	20:13:06.426	3		150.90
			3	150.90
			3	150.90
15/12/2025	20:11:23.579	1		150.94
			1	150.94
			1	150.94
15/12/2025	20:10:58.512	70		151.00
			70	151.00
			70	151.00
15/12/2025	20:10:35.358	1		151.10
			1	151.10
			1	151.10
15/12/2025	20:10:14.275	10		151.02
			10	151.02
			10	151.02
15/12/2025	20:08:52.008	25		151.04
			25	151.04
			25	151.04
15/12/2025	20:08:30.581	1		151.22
			1	151.22
			1	151.22
15/12/2025	20:07:00.372	200		151.16
			200	151.16
			200	151.16
15/12/2025	20:05:54.477	1		151.18
			1	151.18
			1	151.18
15/12/2025	20:05:47.034	1		151.10
			1	151.10
			1	151.10
15/12/2025	20:03:58.552	6		151.24
			6	151.24
			6	151.24
15/12/2025	20:03:38.973	60		151.30
			60	151.30
			60	151.30
15/12/2025	20:03:21.724	1		151.28
			1	151.28
			1	151.28
15/12/2025	20:02:53.947	67		151.20
			67	151.20
			67	151.20
15/12/2025	20:01:48.063	60		151.18
			60	151.18
			60	151.18
15/12/2025	20:01:29.614	50		151.20
			50	151.20
			50	151.20
15/12/2025	20:00:40.813	1		151.10
			1	151.10
			1	151.10
15/12/2025	19:59:52.691	1		151.20
			1	151.20
			1	151.20
15/12/2025	19:59:16.026	10		151.16
			10	151.16
			10	151.16
15/12/2025	19:59:12.412	1 000		151.14
			1 000	151.14
			1 000	151.14
15/12/2025	19:59:04.581	11		151.14
			11	151.14
			11	151.14
15/12/2025	19:58:39.150	1		151.14
			1	151.14
			1	151.14
15/12/2025	19:58:09.728	1		151.22
			1	151.22
			1	151.22
15/12/2025	19:58:03.096	49		151.18
			49	151.18
			49	151.18
15/12/2025	19:57:43.492	3		151.20
			3	151.20
			3	151.20
15/12/2025	19:57:39.487	50		151.14
			50	151.14
			50	151.14
15/12/2025	19:57:34.902	20		151.22
			20	151.22
			20	151.22
15/12/2025	19:57:13.343	5		151.20
			5	151.20
			5	151.20
15/12/2025	19:57:10.644	2		151.14
			2	151.14
			2	151.14
15/12/2025	19:57:09.442	15		151.22
			15	151.22
			15	151.22
15/12/2025	19:56:58.454	60		151.10
			60	151.10
			60	151.10
15/12/2025	19:56:56.589	80		151.10
			80	151.10
			80	151.10
15/12/2025	19:56:30.119	3		151.00
			3	151.00
			3	151.00
15/12/2025	19:56:27.579	50		151.00
			50	151.00
			50	151.00
15/12/2025	19:56:04.953	1		150.88
			1	150.88
			1	150.88
15/12/2025	19:55:38.094	5		150.96
			5	150.96
			5	150.96
15/12/2025	19:54:50.229	8		150.80
			8	150.80
			8	150.80
15/12/2025	19:54:30.347	1		150.86
			1	150.86
			1	150.86
15/12/2025	19:52:35.377	5		150.76
			5	150.76
			5	150.76
15/12/2025	19:52:34.479	1		150.84
			1	150.84
			1	150.84
15/12/2025	19:52:30.252	3		150.78
			3	150.78
			3	150.78
15/12/2025	19:52:18.980	14		150.82
			14	150.82
			14	150.82
15/12/2025	19:51:15.215	40		150.70
			40	150.70
			40	150.70
15/12/2025	19:49:24.952	2		150.70
			2	150.70
			2	150.70
15/12/2025	19:48:59.821	50		150.70
			50	150.70
			50	150.70
15/12/2025	19:47:57.922	10		150.84
			10	150.84
			10	150.84
15/12/2025	19:47:23.567	10		150.86
			10	150.86
			10	150.86
15/12/2025	19:47:20.444	1		150.86
			1	150.86
			1	150.86
15/12/2025	19:47:12.187	2		150.78
			2	150.78
			2	150.78
15/12/2025	19:46:54.350	20		150.82
			20	150.82
			20	150.82
15/12/2025	19:46:12.599	27		150.82
			27	150.82
			27	150.82
15/12/2025	19:45:51.505	3		150.74
			3	150.74
			3	150.74
15/12/2025	19:45:05.967	20		150.72
			20	150.72
			20	150.72
15/12/2025	19:44:47.012	20		150.76
			20	150.76
			20	150.76
15/12/2025	19:43:54.028	15		150.76
			15	150.76
			15	150.76
15/12/2025	19:43:52.152	27		150.68
			27	150.68
			27	150.68
15/12/2025	19:43:41.292	10		150.66
			10	150.66
			10	150.66
15/12/2025	19:42:16.896	10		150.96
			10	150.96
			10	150.96
15/12/2025	19:41:29.619	20		150.88
			20	150.88
			20	150.88
15/12/2025	19:41:22.378	25		150.88
			25	150.88
			25	150.88
15/12/2025	19:41:20.460	200		150.80
			200	150.80
			200	150.80
15/12/2025	19:40:43.386	10		150.72
			10	150.72
			10	150.72
15/12/2025	19:39:31.040	1		150.70
			1	150.70
			1	150.70
15/12/2025	19:39:20.575	1		150.76
			1	150.76
			1	150.76
15/12/2025	19:39:15.203	32		150.66
			7	150.66
			32	150.66
			25	150.66
15/12/2025	19:38:42.478	60		150.72
			10	150.72
			50	150.72
			60	150.72
15/12/2025	19:38:41.632	2		150.64
			2	150.64
			2	150.64
15/12/2025	19:38:28.749	1		150.74
			1	150.74
			1	150.74
15/12/2025	19:38:21.045	3		150.80
			3	150.80
			3	150.80
15/12/2025	19:38:08.533	1		150.64
			1	150.64
			1	150.64
15/12/2025	19:37:56.257	20		150.74
			20	150.74
			20	150.74
15/12/2025	19:36:53.083	25		150.64
			25	150.64
			25	150.64
15/12/2025	19:36:38.590	30		150.70
			30	150.70
			30	150.70
15/12/2025	19:36:12.701	1		150.62
			1	150.62
			1	150.62
15/12/2025	19:36:12.499	1		150.62
			1	150.62
			1	150.62
15/12/2025	19:35:52.289	1		150.52
			1	150.52
			1	150.52
15/12/2025	19:35:50.045	35		150.58
			35	150.58
			35	150.58
15/12/2025	19:35:43.255	7		150.50
			7	150.50
			7	150.50
15/12/2025	19:35:38.600	3		150.52
			3	150.52
			3	150.52
15/12/2025	19:35:29.822	3		150.54
			3	150.54
			3	150.54
15/12/2025	19:35:18.547	1		150.62
			1	150.62
			1	150.62
15/12/2025	19:35:01.238	25		150.60
			25	150.60
			25	150.60
15/12/2025	19:34:16.001	400		150.68
			400	150.68
			400	150.68
15/12/2025	19:33:42.530	3		150.62
			3	150.62
			3	150.62
15/12/2025	19:32:31.313	4		150.64
			4	150.64
			4	150.64
15/12/2025	19:32:24.062	4		150.66
			4	150.66
			4	150.66
15/12/2025	19:32:19.359	10		150.66
			10	150.66
			10	150.66
15/12/2025	19:32:17.202	1		150.74
			1	150.74
			1	150.74
15/12/2025	19:31:36.164	8		150.74
			8	150.74
			8	150.74
15/12/2025	19:30:52.429	2		150.80
			2	150.80
			2	150.80
15/12/2025	19:30:29.950	1		150.90
			1	150.90
			1	150.90
15/12/2025	19:30:27.989	10		150.82
			10	150.82
			10	150.82
15/12/2025	19:29:58.094	10		150.90
			10	150.90
			10	150.90
15/12/2025	19:29:29.393	39		150.80
			39	150.80
			39	150.80
15/12/2025	19:29:04.549	10		150.78
			10	150.78
			10	150.78
15/12/2025	19:28:55.871	59		150.76
			59	150.76
			59	150.76
15/12/2025	19:27:41.026	20		150.76
			20	150.76
			20	150.76
15/12/2025	19:27:08.993	12		150.72
			12	150.72
			12	150.72
15/12/2025	19:27:02.570	4		150.78
			4	150.78
			4	150.78
15/12/2025	19:26:38.434	1		150.78
			1	150.78
			1	150.78
15/12/2025	19:26:33.508	3		150.90
			3	150.90
			3	150.90
15/12/2025	19:25:58.886	10		150.92
			10	150.92
			10	150.92
15/12/2025	19:25:36.922	20		150.86
			20	150.86
			20	150.86
15/12/2025	19:25:29.063	1		150.86
			1	150.86
			1	150.86
15/12/2025	19:25:17.812	150		150.90
			150	150.90
			150	150.90
15/12/2025	19:23:50.006	3		151.00
			3	151.00
			3	151.00
15/12/2025	19:20:46.789	15		150.88
			15	150.88
			15	150.88
15/12/2025	19:20:24.067	1		150.98
			1	150.98
			1	150.98
15/12/2025	19:20:00.120	4		150.86
			4	150.86
			4	150.86
15/12/2025	19:18:50.248	1		150.88
			1	150.88
			1	150.88
15/12/2025	19:18:27.419	10		150.88
			10	150.88
			10	150.88
15/12/2025	19:18:17.604	100		150.82
			100	150.82
			100	150.82
15/12/2025	19:17:11.565	20		150.92
			20	150.92
			20	150.92
15/12/2025	19:16:20.201	3		151.04
			3	151.04
			3	151.04
15/12/2025	19:15:40.973	5		151.22
			5	151.22
			5	151.22
15/12/2025	19:15:38.789	3		151.20
			3	151.20
			3	151.20
15/12/2025	19:14:27.902	1		151.08
			1	151.08
			1	151.08
15/12/2025	19:14:04.951	5		151.04
			5	151.04
			5	151.04
15/12/2025	19:13:58.084	75		151.04
			75	151.04
			75	151.04
15/12/2025	19:13:49.160	1		151.14
			1	151.14
			1	151.14
15/12/2025	19:13:40.504	1		151.16
			1	151.16
			1	151.16
15/12/2025	19:13:25.317	1		151.04
			1	151.04
			1	151.04
15/12/2025	19:12:40.444	6		151.10
			6	151.10
			6	151.10
15/12/2025	19:11:35.742	2		151.12
			2	151.12
			2	151.12
15/12/2025	19:11:29.018	20		151.08
			20	151.08
			20	151.08
15/12/2025	19:10:33.628	10		150.98
			10	150.98
			10	150.98
15/12/2025	19:09:28.815	6		150.82
			6	150.82
			6	150.82
15/12/2025	19:09:18.256	60		150.94
			60	150.94
			60	150.94
15/12/2025	19:09:00.435	3		150.92
			3	150.92
			3	150.92
15/12/2025	19:08:55.711	1		151.02
			1	151.02
			1	151.02
15/12/2025	19:08:13.284	10		151.10
			10	151.10
			10	151.10
15/12/2025	19:08:01.258	7		150.98
			7	150.98
			7	150.98
15/12/2025	19:08:00.256	7		151.06
			7	151.06
			7	151.06
15/12/2025	19:07:39.012	1		151.08
			1	151.08
			1	151.08
15/12/2025	19:07:20.374	160		151.00
			100	151.00
			160	151.00
			60	151.00

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice