Tradegate Exchange

Nvidia Corp.

1061

773

148.76

Date	Time	Volume	Order Volume	Price
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
16/12/2025	10:02:32.447	500		148.84
			500	148.84
			500	148.84
16/12/2025	10:02:16.713	17		148.84
			17	148.84
			17	148.84
16/12/2025	10:02:00.191	3		148.76
			3	148.76
			3	148.76
16/12/2025	10:01:56.240	5		148.78
			5	148.78
			5	148.78
16/12/2025	10:01:52.645	23		148.80
			23	148.80
			23	148.80
16/12/2025	10:01:40.273	1		148.76
			1	148.76
			1	148.76
16/12/2025	10:01:10.356	4		148.76
			4	148.76
			4	148.76
16/12/2025	10:00:36.207	5		148.84
			5	148.84
			5	148.84
16/12/2025	10:00:35.474	8		148.84
			8	148.84
			8	148.84
16/12/2025	10:00:31.249	100		148.80
			100	148.80
			100	148.80
16/12/2025	09:59:17.059	2		148.64
			2	148.64
			2	148.64
16/12/2025	09:59:16.280	180		148.54
			180	148.54
			180	148.54
16/12/2025	09:59:14.176	25		148.54
			25	148.54
			25	148.54
16/12/2025	09:58:59.814	5		148.48
			5	148.48
			5	148.48
16/12/2025	09:58:59.719	156		148.38
			71	148.38
			1	148.38
			84	148.38
			150	148.38
			6	148.38
16/12/2025	09:57:48.836	500		148.48
			500	148.48
			500	148.48
16/12/2025	09:57:46.697	1		148.48
			1	148.48
			1	148.48
16/12/2025	09:57:35.600	92		148.42
			92	148.42
			92	148.42
16/12/2025	09:57:34.753	15		148.48
			15	148.48
			15	148.48
16/12/2025	09:57:23.690	10		148.48
			10	148.48
			10	148.48
16/12/2025	09:57:11.985	60		148.38
			60	148.38
			60	148.38
16/12/2025	09:56:58.315	3		148.38
			3	148.38
			3	148.38
16/12/2025	09:56:47.294	100		148.38
			100	148.38
			100	148.38
16/12/2025	09:56:47.192	1		148.38
			1	148.38
			1	148.38
16/12/2025	09:56:39.605	500		148.46
			500	148.46
			500	148.46
16/12/2025	09:56:36.366	70		148.52
			70	148.52
			70	148.52
16/12/2025	09:56:27.220	1		148.52
			1	148.52
			1	148.52
16/12/2025	09:56:09.375	160		148.52
			160	148.52
			160	148.52
16/12/2025	09:56:08.871	160		148.52
			160	148.52
			160	148.52
16/12/2025	09:56:08.615	1		148.52
			1	148.52
			1	148.52
16/12/2025	09:56:08.370	160		148.52
			160	148.52
			160	148.52
16/12/2025	09:55:55.531	1		148.42
			1	148.42
			1	148.42
16/12/2025	09:55:52.821	1		148.56
			1	148.56
			1	148.56
16/12/2025	09:55:52.199	11		148.42
			11	148.42
			11	148.42
16/12/2025	09:55:44.538	1		148.56
			1	148.56
			1	148.56
16/12/2025	09:55:27.907	4		148.60
			4	148.60
			4	148.60
16/12/2025	09:55:26.825	200		148.60
			200	148.60
			200	148.60
16/12/2025	09:55:24.554	200		148.62
			200	148.62
			200	148.62
16/12/2025	09:55:16.377	400		148.62
			400	148.62
			400	148.62
16/12/2025	09:55:04.786	400		148.62
			400	148.62
			400	148.62
16/12/2025	09:55:04.396	3		148.64
			3	148.64
			3	148.64
16/12/2025	09:55:03.298	27		148.56
			27	148.56
			27	148.56
16/12/2025	09:54:59.389	3		148.56
			3	148.56
			3	148.56
16/12/2025	09:54:46.072	3		148.56
			3	148.56
			3	148.56
16/12/2025	09:54:32.530	4		148.62
			4	148.62
			4	148.62
16/12/2025	09:54:09.171	122		148.50
			122	148.50
			122	148.50
16/12/2025	09:53:53.868	101		148.50
			101	148.50
			101	148.50
16/12/2025	09:53:25.731	38		148.50
			38	148.50
			38	148.50
16/12/2025	09:53:22.599	1		148.62
			1	148.62
			1	148.62
16/12/2025	09:53:02.889	4		148.46
			4	148.46
			4	148.46
16/12/2025	09:52:22.350	2 027		148.56
			17	148.56
			500	148.56
			10	148.56
			500	148.56
			27	148.56
			2 000	148.56
			500	148.56
			500	148.56
16/12/2025	09:52:00.942	500		148.64
			500	148.64
			500	148.64
16/12/2025	09:52:00.522	8		148.66
			8	148.66
			8	148.66
16/12/2025	09:51:51.345	10		148.70
			10	148.70
			10	148.70
16/12/2025	09:51:40.253	4		148.66
			4	148.66
			4	148.66
16/12/2025	09:51:12.122	3		148.72
			3	148.72
			3	148.72
16/12/2025	09:50:45.130	2 009		148.60
			500	148.60
			249	148.60
			500	148.60
			1 760	148.60
			1 009	148.60
16/12/2025	09:50:02.271	500		148.58
			500	148.58
			500	148.58
16/12/2025	09:50:01.888	16		148.58
			16	148.58
			16	148.58
16/12/2025	09:49:56.399	60		148.58
			60	148.58
			60	148.58
16/12/2025	09:49:36.561	500		148.58
			500	148.58
			500	148.58
16/12/2025	09:49:30.346	500		148.66
			500	148.66
			500	148.66
16/12/2025	09:49:23.307	100		148.60
			100	148.60
			100	148.60
16/12/2025	09:49:14.611	150		148.52
			150	148.52
			150	148.52
16/12/2025	09:49:06.235	2 500		148.52
			2 500	148.52
			2 498	148.52
			2	148.52
16/12/2025	09:48:45.626	500		148.56
			500	148.56
			500	148.56
16/12/2025	09:48:41.722	9		148.72
			9	148.72
			9	148.72
16/12/2025	09:48:29.133	13		148.56
			8	148.56
			13	148.56
			3	148.56
			2	148.56
16/12/2025	09:48:15.112	1		148.56
			1	148.56
			1	148.56
16/12/2025	09:47:40.657	5		148.56
			5	148.56
			5	148.56
16/12/2025	09:47:38.139	118		148.72
			118	148.72
			118	148.72
16/12/2025	09:47:36.463	30		148.56
			30	148.56
			30	148.56
16/12/2025	09:47:35.179	2		148.72
			2	148.72
			2	148.72
16/12/2025	09:47:03.766	83		148.72
			83	148.72
			83	148.72
16/12/2025	09:47:00.275	50		148.56
			50	148.56
			50	148.56
16/12/2025	09:46:22.226	4		148.56
			4	148.56
			4	148.56
16/12/2025	09:46:14.151	500		148.66
			500	148.66
			500	148.66
16/12/2025	09:46:05.750	118		148.68
			118	148.68
			118	148.68
16/12/2025	09:45:56.625	342		148.72
			342	148.72
			342	148.72
16/12/2025	09:45:50.841	1		148.60
			1	148.60
			1	148.60
16/12/2025	09:45:46.148	18		148.62
			18	148.62
			18	148.62
16/12/2025	09:45:40.217	3 500		148.60
			2	148.60
			1	148.60
			3 294	148.60
			198	148.60
			3 500	148.60
			5	148.60
16/12/2025	09:44:58.167	500		148.60
			500	148.60
			500	148.60
16/12/2025	09:44:57.184	4		148.60
			4	148.60
			4	148.60
16/12/2025	09:44:41.319	100		148.74
			100	148.74
			100	148.74
16/12/2025	09:44:34.107	310		148.62
			310	148.62
			310	148.62
16/12/2025	09:44:17.841	15		148.62
			15	148.62
			15	148.62
16/12/2025	09:43:57.458	21		148.62
			21	148.62
			21	148.62
16/12/2025	09:43:20.408	1		148.78
			1	148.78
			1	148.78
16/12/2025	09:43:09.843	200		148.64
			200	148.64
			200	148.64
16/12/2025	09:42:44.615	5		148.64
			5	148.64
			5	148.64
16/12/2025	09:42:30.760	150		148.62
			150	148.62
			150	148.62
16/12/2025	09:42:29.905	2		148.76
			2	148.76
			2	148.76
16/12/2025	09:42:15.104	8		148.76
			8	148.76
			8	148.76
16/12/2025	09:41:55.915	3		148.64
			3	148.64
			3	148.64
16/12/2025	09:41:31.757	150		148.62
			150	148.62
			10	148.62
			140	148.62
16/12/2025	09:41:27.750	50		148.74
			50	148.74
			50	148.74
16/12/2025	09:40:37.955	5		148.64
			5	148.64
			5	148.64
16/12/2025	09:40:36.795	5		148.74
			5	148.74
			5	148.74
16/12/2025	09:40:33.686	1		148.74
			1	148.74
			1	148.74
16/12/2025	09:40:09.442	45		148.62
			45	148.62
			45	148.62
16/12/2025	09:39:41.685	100		148.74
			100	148.74
			100	148.74
16/12/2025	09:39:40.567	1		148.68
			1	148.68
			1	148.68
16/12/2025	09:39:36.063	200		148.68
			200	148.68
			200	148.68
16/12/2025	09:39:33.265	2		148.74
			2	148.74
			2	148.74
16/12/2025	09:39:00.927	3		148.64
			3	148.64
			3	148.64
16/12/2025	09:38:51.559	5		148.74
			5	148.74
			5	148.74
16/12/2025	09:38:25.324	10		148.78
			10	148.78
			10	148.78
16/12/2025	09:38:13.926	4		148.78
			4	148.78
			4	148.78
16/12/2025	09:38:12.689	18		148.66
			18	148.66
			18	148.66
16/12/2025	09:37:50.371	5		148.66
			5	148.66
			5	148.66
16/12/2025	09:37:28.169	50		148.64
			50	148.64
			50	148.64
16/12/2025	09:37:07.375	20		148.64
			20	148.64
			20	148.64
16/12/2025	09:37:03.745	14		148.64
			14	148.64
			14	148.64
16/12/2025	09:36:53.199	83		148.74
			83	148.74
			83	148.74
16/12/2025	09:35:58.311	50		148.54
			50	148.54
			50	148.54
16/12/2025	09:35:53.306	15		148.68
			15	148.68
			15	148.68
16/12/2025	09:35:45.568	35		148.54
			7	148.54
			35	148.54
			28	148.54
16/12/2025	09:35:30.893	70		148.62
			70	148.62
			70	148.62
16/12/2025	09:34:23.584	300		148.64
			300	148.64
			300	148.64
16/12/2025	09:34:14.851	400		148.66
			400	148.66
			400	148.66
16/12/2025	09:34:11.287	400		148.66
			400	148.66
			400	148.66
16/12/2025	09:33:44.276	33		148.66
			33	148.66
			33	148.66
16/12/2025	09:33:29.083	41		148.70
			41	148.70
			41	148.70
16/12/2025	09:33:14.365	10		148.56
			10	148.56
			10	148.56
16/12/2025	09:32:05.240	2		148.50
			2	148.50
			2	148.50
16/12/2025	09:32:03.960	1		148.50
			1	148.50
			1	148.50
16/12/2025	09:32:01.824	1		148.50
			1	148.50
			1	148.50
16/12/2025	09:32:00.241	5		148.36
			5	148.36
			5	148.36
16/12/2025	09:31:56.419	30		148.36
			30	148.36
			30	148.36
16/12/2025	09:31:16.856	125		148.50
			125	148.50
			125	148.50
16/12/2025	09:31:14.694	20		148.40
			20	148.40
			20	148.40
16/12/2025	09:30:51.269	30		148.48
			30	148.48
			30	148.48
16/12/2025	09:30:50.877	25		148.48
			25	148.48
			25	148.48
16/12/2025	09:30:48.084	3		148.48
			3	148.48
			3	148.48
16/12/2025	09:30:41.652	10		148.38
			10	148.38
			10	148.38
16/12/2025	09:30:30.129	8		148.50
			8	148.50
			8	148.50
16/12/2025	09:30:11.340	5		148.38
			5	148.38
			5	148.38
16/12/2025	09:30:00.990	100		148.44
			100	148.44
			100	148.44
16/12/2025	09:30:00.746	2		148.56
			2	148.56
			2	148.56
16/12/2025	09:29:58.241	7		148.50
			7	148.50
			7	148.50
16/12/2025	09:29:54.286	5		148.44
			5	148.44
			5	148.44
16/12/2025	09:29:16.583	20		148.46
			20	148.46
			20	148.46
16/12/2025	09:29:09.670	12		148.46
			12	148.46
			12	148.46
16/12/2025	09:29:04.855	175		148.58
			108	148.58
			175	148.58
			67	148.58
16/12/2025	09:29:01.688	3		148.58
			3	148.58
			3	148.58
16/12/2025	09:29:00.875	7		148.46
			7	148.46
			7	148.46
16/12/2025	09:28:46.876	1		148.48
			1	148.48
			1	148.48
16/12/2025	09:27:50.719	1		148.46
			1	148.46
			1	148.46
16/12/2025	09:27:16.769	70		148.32
			70	148.32
			70	148.32
16/12/2025	09:27:11.907	45		148.42
			45	148.42
			37	148.42
			8	148.42
16/12/2025	09:26:40.179	35		148.30
			35	148.30
			35	148.30
16/12/2025	09:26:29.917	1		148.42
			1	148.42
			1	148.42
16/12/2025	09:26:24.681	1		148.30
			1	148.30
			1	148.30

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: 1 499.50
Ask: 1 500.00
Volume: 41 644
-2.18%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:54:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice