Tradegate Exchange

Nvidia Corp.

344

253

150.80

Date	Time	Volume	Order Volume	Price
19/12/2025	09:06:26.624	9		150.80
			9	150.80
			4	150.80
			5	150.80
19/12/2025	09:06:26.561	17		150.80
			17	150.80
			17	150.80
19/12/2025	09:06:24.768	2		150.80
			2	150.80
			2	150.80
19/12/2025	09:06:24.645	53		150.80
			34	150.80
			53	150.80
			19	150.80
19/12/2025	09:06:24.532	1		150.80
			1	150.80
			1	150.80
19/12/2025	09:06:04.552	7		150.70
			7	150.70
			7	150.70
19/12/2025	09:04:57.548	500		150.80
			500	150.80
			495	150.80
			5	150.80
19/12/2025	09:04:17.069	5		150.94
			5	150.94
			5	150.94
19/12/2025	09:03:56.693	376		150.84
			376	150.84
			376	150.84
19/12/2025	09:03:54.983	76		150.84
			76	150.84
			50	150.84
			26	150.84
19/12/2025	09:03:48.090	1		150.60
			1	150.60
			1	150.60
19/12/2025	09:03:33.016	1		150.60
			1	150.60
			1	150.60
19/12/2025	09:03:31.707	1		150.84
			1	150.84
			1	150.84
19/12/2025	09:03:17.481	5		150.84
			5	150.84
			5	150.84
19/12/2025	09:02:50.956	1		150.84
			1	150.84
			1	150.84
19/12/2025	09:02:21.351	46		150.86
			46	150.86
			46	150.86
19/12/2025	09:02:07.995	1		150.86
			1	150.86
			1	150.86
19/12/2025	09:01:59.807	548		150.60
			488	150.60
			60	150.60
			548	150.60
19/12/2025	09:01:59.730	21		150.60
			21	150.60
			21	150.60
19/12/2025	09:01:39.822	2		150.66
			2	150.66
			2	150.66
19/12/2025	09:01:25.147	20		150.66
			20	150.66
			20	150.66
19/12/2025	09:00:23.926	525		150.80
			525	150.80
			500	150.80
			25	150.80
19/12/2025	09:00:12.807	1		150.86
			1	150.86
			1	150.86
19/12/2025	09:00:12.263	8		150.86
			8	150.86
			8	150.86
19/12/2025	09:00:10.210	10		150.86
			10	150.86
			10	150.86
19/12/2025	08:59:47.796	1		150.86
			1	150.86
			1	150.86
19/12/2025	08:59:26.209	20		150.86
			20	150.86
			20	150.86
19/12/2025	08:58:57.112	75		150.78
			75	150.78
			75	150.78
19/12/2025	08:58:40.902	2		150.86
			2	150.86
			2	150.86
19/12/2025	08:58:38.824	1		150.86
			1	150.86
			1	150.86
19/12/2025	08:58:23.406	3		150.78
			3	150.78
			3	150.78
19/12/2025	08:58:19.855	320		150.78
			320	150.78
			320	150.78
19/12/2025	08:58:11.638	5		150.54
			5	150.54
			5	150.54
19/12/2025	08:57:00.223	1 453		150.78
			500	150.78
			453	150.78
			500	150.78
			1 450	150.78
			3	150.78
19/12/2025	08:56:33.370	550		150.74
			50	150.74
			500	150.74
			550	150.74
19/12/2025	08:56:10.410	33		150.74
			33	150.74
			33	150.74
19/12/2025	08:56:05.147	4		150.74
			4	150.74
			4	150.74
19/12/2025	08:55:55.395	5		150.68
			5	150.68
			5	150.68
19/12/2025	08:55:46.843	70		150.44
			70	150.44
			70	150.44
19/12/2025	08:55:37.836	145		150.44
			95	150.44
			50	150.44
			145	150.44
19/12/2025	08:55:34.544	25		150.44
			25	150.44
			25	150.44
19/12/2025	08:54:26.807	1		150.50
			1	150.50
			1	150.50
19/12/2025	08:53:28.371	3		150.46
			3	150.46
			3	150.46
19/12/2025	08:53:10.776	18		150.68
			18	150.68
			18	150.68
19/12/2025	08:53:08.540	2		150.44
			2	150.44
			2	150.44
19/12/2025	08:53:04.329	1		150.68
			1	150.68
			1	150.68
19/12/2025	08:52:56.671	8		150.44
			8	150.44
			8	150.44
19/12/2025	08:52:53.635	10		150.44
			10	150.44
			10	150.44
19/12/2025	08:52:49.235	330		150.68
			30	150.68
			50	150.68
			250	150.68
			330	150.68
19/12/2025	08:52:27.390	1		150.68
			1	150.68
			1	150.68
19/12/2025	08:52:21.854	15		150.44
			15	150.44
			15	150.44
19/12/2025	08:51:47.364	13		150.68
			13	150.68
			13	150.68
19/12/2025	08:51:34.545	19		150.68
			19	150.68
			19	150.68
19/12/2025	08:51:29.939	2		150.68
			2	150.68
			2	150.68
19/12/2025	08:51:24.464	33		150.42
			33	150.42
			33	150.42
19/12/2025	08:51:22.082	1		150.68
			1	150.68
			1	150.68
19/12/2025	08:48:36.221	7		150.58
			7	150.58
			7	150.58
19/12/2025	08:48:35.908	1		150.58
			1	150.58
			1	150.58
19/12/2025	08:48:35.014	1		150.58
			1	150.58
			1	150.58
19/12/2025	08:48:21.101	11		150.58
			11	150.58
			11	150.58
19/12/2025	08:48:18.321	22		150.30
			22	150.30
			22	150.30
19/12/2025	08:47:58.968	1		150.42
			1	150.42
			1	150.42
19/12/2025	08:47:33.384	400		150.42
			400	150.42
			400	150.42
19/12/2025	08:47:32.195	400		150.42
			50	150.42
			400	150.42
			350	150.42
19/12/2025	08:47:16.387	1		150.68
			1	150.68
			1	150.68
19/12/2025	08:47:03.203	1		150.42
			1	150.42
			1	150.42
19/12/2025	08:46:38.683	1		150.42
			1	150.42
			1	150.42
19/12/2025	08:45:46.881	20		150.68
			20	150.68
			20	150.68
19/12/2025	08:45:38.478	15		150.42
			15	150.42
			15	150.42
19/12/2025	08:45:05.211	1		150.42
			1	150.42
			1	150.42
19/12/2025	08:44:51.179	2		150.42
			2	150.42
			2	150.42
19/12/2025	08:44:24.987	6		150.68
			6	150.68
			6	150.68
19/12/2025	08:44:03.037	18		150.42
			18	150.42
			18	150.42
19/12/2025	08:43:02.966	1		150.68
			1	150.68
			1	150.68
19/12/2025	08:42:48.274	28		150.42
			28	150.42
			28	150.42
19/12/2025	08:42:40.630	1		150.42
			1	150.42
			1	150.42
19/12/2025	08:42:17.815	10		150.68
			10	150.68
			10	150.68
19/12/2025	08:42:01.950	30		150.42
			30	150.42
			30	150.42
19/12/2025	08:41:59.704	15		150.68
			15	150.68
			15	150.68
19/12/2025	08:41:54.914	10		150.36
			10	150.36
			10	150.36
19/12/2025	08:41:32.433	40		150.36
			40	150.36
			7	150.36
			33	150.36
19/12/2025	08:41:25.982	5		150.42
			5	150.42
			5	150.42
19/12/2025	08:41:13.265	150		150.60
			4	150.60
			50	150.60
			100	150.60
			146	150.60
19/12/2025	08:41:05.385	1		150.68
			1	150.68
			1	150.68
19/12/2025	08:40:20.979	75		150.72
			50	150.72
			75	150.72
			25	150.72
19/12/2025	08:38:39.761	9		150.72
			9	150.72
			9	150.72
19/12/2025	08:37:31.978	50		150.64
			50	150.64
			50	150.64
19/12/2025	08:37:18.547	150		150.64
			150	150.64
			150	150.64
19/12/2025	08:36:52.675	4		150.72
			4	150.72
			4	150.72
19/12/2025	08:34:28.049	22		150.86
			22	150.86
			22	150.86
19/12/2025	08:34:16.762	23		150.56
			23	150.56
			23	150.56
19/12/2025	08:33:14.553	27		150.56
			27	150.56
			27	150.56
19/12/2025	08:33:03.263	2		150.84
			2	150.84
			2	150.84
19/12/2025	08:31:13.779	20		150.86
			20	150.86
			20	150.86
19/12/2025	08:30:46.284	1		150.56
			1	150.56
			1	150.56
19/12/2025	08:30:41.699	121		150.86
			50	150.86
			16	150.86
			121	150.86
			55	150.86
19/12/2025	08:30:22.214	12		150.86
			12	150.86
			12	150.86
19/12/2025	08:29:40.274	7		150.56
			7	150.56
			7	150.56
19/12/2025	08:29:23.034	15		150.86
			15	150.86
			15	150.86
19/12/2025	08:28:53.655	2		150.88
			2	150.88
			2	150.88
19/12/2025	08:28:37.985	67		150.56
			67	150.56
			17	150.56
			50	150.56
19/12/2025	08:28:13.719	13		150.86
			13	150.86
			13	150.86
19/12/2025	08:28:03.737	15		150.86
			15	150.86
			15	150.86
19/12/2025	08:27:57.372	1		150.56
			1	150.56
			1	150.56
19/12/2025	08:27:20.980	6		150.88
			6	150.88
			6	150.88
19/12/2025	08:26:36.940	8		150.88
			8	150.88
			8	150.88
19/12/2025	08:26:19.767	20		150.56
			20	150.56
			20	150.56
19/12/2025	08:26:00.250	2		150.56
			2	150.56
			2	150.56
19/12/2025	08:25:30.295	2		150.56
			2	150.56
			2	150.56
19/12/2025	08:24:09.797	100		150.58
			100	150.58
			50	150.58
			50	150.58
19/12/2025	08:24:05.005	15		150.86
			15	150.86
			15	150.86
19/12/2025	08:23:40.882	4		150.86
			4	150.86
			4	150.86
19/12/2025	08:23:32.763	33		150.56
			33	150.56
			33	150.56
19/12/2025	08:23:22.759	15		150.56
			15	150.56
			15	150.56
19/12/2025	08:23:12.283	1		150.86
			1	150.86
			1	150.86
19/12/2025	08:22:50.779	10		150.86
			10	150.86
			10	150.86
19/12/2025	08:22:47.436	15		150.86
			15	150.86
			15	150.86
19/12/2025	08:21:39.710	1		150.86
			1	150.86
			1	150.86
19/12/2025	08:21:18.422	2		150.86
			2	150.86
			2	150.86
19/12/2025	08:21:07.893	41		150.86
			41	150.86
			41	150.86
19/12/2025	08:20:59.931	20		150.86
			20	150.86
			20	150.86
19/12/2025	08:20:52.276	15		150.88
			15	150.88
			15	150.88
19/12/2025	08:20:25.066	80		150.60
			80	150.60
			80	150.60
19/12/2025	08:19:26.395	3		150.60
			3	150.60
			3	150.60
19/12/2025	08:19:15.280	100		150.88
			50	150.88
			50	150.88
			100	150.88
19/12/2025	08:18:47.619	33		150.88
			33	150.88
			17	150.88
			16	150.88
19/12/2025	08:18:14.264	20		150.86
			20	150.86
			20	150.86
19/12/2025	08:17:36.364	68		150.86
			68	150.86
			68	150.86
19/12/2025	08:17:24.366	100		150.60
			100	150.60
			50	150.60
			50	150.60
19/12/2025	08:17:19.965	1		150.88
			1	150.88
			1	150.88
19/12/2025	08:17:12.327	15		150.88
			15	150.88
			15	150.88
19/12/2025	08:17:11.121	2		150.88
			2	150.88
			2	150.88
19/12/2025	08:17:10.013	3		150.88
			3	150.88
			3	150.88
19/12/2025	08:17:09.231	1		150.88
			1	150.88
			1	150.88
19/12/2025	08:17:07.793	1		150.88
			1	150.88
			1	150.88
19/12/2025	08:17:07.312	20		150.88
			20	150.88
			20	150.88
19/12/2025	08:17:03.569	4		150.88
			4	150.88
			4	150.88
19/12/2025	08:16:58.985	10		150.88
			10	150.88
			10	150.88
19/12/2025	08:16:57.834	99		150.88
			99	150.88
			99	150.88
19/12/2025	08:16:48.384	126		150.88
			126	150.88
			126	150.88
19/12/2025	08:16:20.237	364		150.88
			364	150.88
			364	150.88
19/12/2025	08:16:08.320	1		150.64
			1	150.64
			1	150.64
19/12/2025	08:16:07.693	10		150.88
			10	150.88
			10	150.88
19/12/2025	08:16:00.563	2		150.88
			2	150.88
			2	150.88
19/12/2025	08:15:57.934	200		150.64
			200	150.64
			200	150.64
19/12/2025	08:15:45.290	80		150.88
			80	150.88
			30	150.88
			50	150.88
19/12/2025	08:15:27.151	9		150.56
			9	150.56
			9	150.56
19/12/2025	08:15:10.218	13		150.88
			13	150.88
			13	150.88
19/12/2025	08:14:32.245	2		150.88
			2	150.88
			2	150.88
19/12/2025	08:14:06.324	35		150.88
			35	150.88
			35	150.88
19/12/2025	08:13:55.729	20		150.88
			20	150.88
			20	150.88
19/12/2025	08:13:48.738	4		150.80
			4	150.80
			4	150.80
19/12/2025	08:13:46.320	143		150.80
			143	150.80
			143	150.80
19/12/2025	08:13:45.817	400		150.80
			150	150.80
			168	150.80
			400	150.80
			82	150.80
19/12/2025	08:13:35.627	100		150.84
			100	150.84
			15	150.84
			2	150.84
			33	150.84
			50	150.84
19/12/2025	08:13:17.543	500		150.56
			500	150.56
			500	150.56
19/12/2025	08:12:56.739	500		150.52
			10	150.52
			500	150.52
			322	150.52
			168	150.52
19/12/2025	08:11:59.006	550		150.42
			50	150.42
			500	150.42
			550	150.42
19/12/2025	08:11:58.934	700		150.66
			700	150.66
			300	150.66
			400	150.66
19/12/2025	08:11:19.065	68		150.56
			68	150.56
			18	150.56
			50	150.56
19/12/2025	08:10:31.598	40		150.76
			40	150.76
			40	150.76
19/12/2025	08:10:23.059	25		150.52
			25	150.52
			25	150.52
19/12/2025	08:10:22.297	1		150.76
			1	150.76
			1	150.76
19/12/2025	08:10:18.229	50		150.76
			50	150.76
			50	150.76
19/12/2025	08:09:48.616	3		150.38
			3	150.38
			3	150.38
19/12/2025	08:09:38.106	2		150.76
			1	150.76
			2	150.76
			1	150.76
19/12/2025	08:09:25.488	1 000		150.56
			970	150.56
			1 000	150.56
			30	150.56
19/12/2025	08:09:19.831	10		150.54
			10	150.54
			10	150.54
19/12/2025	08:09:16.180	1		150.30
			1	150.30
			1	150.30
19/12/2025	08:09:15.704	37		150.54
			37	150.54
			37	150.54
19/12/2025	08:09:13.786	4		150.54
			4	150.54
			4	150.54
19/12/2025	08:09:13.440	11		150.30
			11	150.30
			11	150.30
19/12/2025	08:09:03.096	100		150.54
			100	150.54
			100	150.54
19/12/2025	08:09:02.521	101		150.54
			101	150.54
			101	150.54
19/12/2025	08:08:57.901	85		150.54
			85	150.54
			85	150.54
19/12/2025	08:08:46.460	1 000		150.56
			1 000	150.56
			1 000	150.56
19/12/2025	08:08:34.775	302		150.54
			302	150.54
			302	150.54
19/12/2025	08:08:30.150	51		150.54
			51	150.54
			51	150.54
19/12/2025	08:08:24.937	100		150.54
			100	150.54
			100	150.54
19/12/2025	08:08:17.303	30		150.54
			30	150.54
			30	150.54
19/12/2025	08:08:15.228	33		150.54
			33	150.54
			33	150.54
19/12/2025	08:08:13.999	4		150.30
			4	150.30
			4	150.30
19/12/2025	08:07:54.187	10		150.54
			10	150.54
			10	150.54
19/12/2025	08:07:29.032	100		150.54
			100	150.54
			100	150.54
19/12/2025	08:07:22.901	100		150.54
			100	150.54
			100	150.54
19/12/2025	08:07:22.400	8		150.54
			8	150.54
			8	150.54
19/12/2025	08:07:18.580	1		150.54
			1	150.54
			1	150.54
19/12/2025	08:07:10.439	500		150.54
			500	150.54
			500	150.54
19/12/2025	08:07:09.030	61		150.54
			61	150.54
			61	150.54
19/12/2025	08:07:06.312	10		150.54
			10	150.54
			10	150.54
19/12/2025	08:06:56.784	3		150.28
			3	150.28
			3	150.28
19/12/2025	08:06:48.818	41		150.54
			41	150.54
			41	150.54
19/12/2025	08:06:35.749	5		150.54
			5	150.54
			5	150.54
19/12/2025	08:06:34.341	79		150.54
			79	150.54
			79	150.54
19/12/2025	08:06:33.737	4		150.54
			4	150.54
			4	150.54
19/12/2025	08:06:32.831	1		150.54
			1	150.54
			1	150.54
19/12/2025	08:06:32.429	7		150.26
			7	150.26
			7	150.26
19/12/2025	08:06:31.021	1		150.54
			1	150.54
			1	150.54
19/12/2025	08:06:30.823	1		150.54
			1	150.54
			1	150.54
19/12/2025	08:06:30.713	1		150.26
			1	150.26
			1	150.26
19/12/2025	08:06:30.416	75		150.54
			75	150.54
			75	150.54
19/12/2025	08:06:27.802	31		150.54
			31	150.54
			30	150.54
			1	150.54
19/12/2025	08:06:27.197	40		150.54
			40	150.54
			40	150.54
19/12/2025	08:06:24.891	972		150.50
			1	150.50
			1	150.50
			945	150.50
			25	150.50
			969	150.50
			1	150.50
			1	150.50
			1	150.50
19/12/2025	08:05:48.257	480		150.48
			480	150.48
			480	150.48
19/12/2025	08:05:43.816	500		150.40
			500	150.40
			489	150.40
			11	150.40
19/12/2025	08:05:39.505	100		150.48
			100	150.48
			100	150.48
19/12/2025	08:05:39.305	392		150.48
			392	150.48
			392	150.48
19/12/2025	08:04:22.252	10		150.48
			10	150.48
			10	150.48
19/12/2025	08:04:05.258	500		150.38
			500	150.38
			500	150.38
19/12/2025	08:04:04.785	1		150.38
			1	150.38
			1	150.38
19/12/2025	08:03:04.581	1 000		150.08
			500	150.08
			500	150.08
			1 000	150.08
19/12/2025	08:02:55.630	3		150.38
			3	150.38
			3	150.38
19/12/2025	08:02:09.765	2		150.38
			2	150.38
			2	150.38
19/12/2025	08:01:57.696	3		150.06
			3	150.06
			3	150.06
19/12/2025	08:01:42.209	1		150.38
			1	150.38
			1	150.38
19/12/2025	08:01:26.105	2		150.38
			2	150.38
			2	150.38
19/12/2025	08:00:02.747	20		150.06
			20	150.06
			20	150.06
19/12/2025	08:00:02.598	149		150.38
			149	150.38
			149	150.38
19/12/2025	08:00:02.093	105		150.06
			105	150.06
			105	150.06
19/12/2025	07:58:54.202	20		150.38
			20	150.38
			20	150.38
19/12/2025	07:58:31.565	13		150.38
			13	150.38
			13	150.38
19/12/2025	07:58:03.788	2		150.38
			2	150.38
			2	150.38
19/12/2025	07:57:56.041	30		150.02
			30	150.02
			30	150.02
19/12/2025	07:57:41.200	10		150.38
			10	150.38
			10	150.38
19/12/2025	07:57:35.334	9		150.38
			9	150.38
			9	150.38
19/12/2025	07:56:57.381	130		150.38
			130	150.38
			130	150.38
19/12/2025	07:56:07.931	10		150.38
			10	150.38
			10	150.38
19/12/2025	07:55:23.234	6		150.38
			6	150.38
			6	150.38
19/12/2025	07:54:35.785	5		150.04
			5	150.04
			5	150.04
19/12/2025	07:51:04.748	45		150.16
			45	150.16
			45	150.16
19/12/2025	07:50:32.799	10		150.44
			10	150.44
			10	150.44
19/12/2025	07:48:56.305	5		150.16
			5	150.16
			5	150.16
19/12/2025	07:48:44.352	33		150.42
			33	150.42
			33	150.42
19/12/2025	07:48:19.111	3		150.16
			3	150.16
			3	150.16
19/12/2025	07:47:54.118	14		150.44
			14	150.44
			14	150.44
19/12/2025	07:46:46.642	2		150.42
			2	150.42
			2	150.42
19/12/2025	07:45:36.153	332		150.42
			305	150.42
			27	150.42
			332	150.42
19/12/2025	07:43:53.580	10		150.42
			10	150.42
			10	150.42
19/12/2025	07:41:59.645	140		150.18
			63	150.18
			77	150.18
			140	150.18
19/12/2025	07:41:59.553	7		150.46
			7	150.46
			7	150.46
19/12/2025	07:41:18.210	50		150.20
			50	150.20
			50	150.20
19/12/2025	07:41:02.248	3		150.46
			3	150.46
			3	150.46
19/12/2025	07:37:46.555	4		150.44
			4	150.44
			4	150.44
19/12/2025	07:37:28.750	15		150.46
			15	150.46
			15	150.46
19/12/2025	07:36:11.354	83		150.20
			83	150.20
			83	150.20
19/12/2025	07:35:41.152	25		150.48
			25	150.48
			25	150.48
19/12/2025	07:33:51.207	10		150.48
			10	150.48
			10	150.48
19/12/2025	07:33:43.743	10		150.16
			10	150.16
			10	150.16
19/12/2025	07:33:21.822	6		150.48
			6	150.48
			6	150.48
19/12/2025	07:32:54.764	12		150.48
			12	150.48
			12	150.48
19/12/2025	07:31:34.034	305		150.48
			205	150.48
			1	150.48
			1	150.48
			3	150.48
			100	150.48
			300	150.48
19/12/2025	07:30:03.521	1 293		150.16
			40	150.16
			5	150.16
			3	150.16
			13	150.16
			2	150.16
			100	150.16
			20	150.16
			2	150.16
			36	150.16
			104	150.16
			10	150.16
			5	150.16
			8	150.16
			15	150.16
			500	150.16
			150	150.16
			1	150.16
			1	150.16
			300	150.16
			5	150.16
			230	150.16
			30	150.16
			30	150.16
			10	150.16
			300	150.16
			1	150.16
			5	150.16
			8	150.16
			1	150.16
			5	150.16
			500	150.16
			3	150.16
			30	150.16
			55	150.16
			2	150.16
			10	150.16
			16	150.16
			7	150.16
			8	150.16
			15	150.16

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

NIKE Inc.

Bid: 50.31 / Ask: 50.34
Volume: 139 327
-10.24%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 09:07:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice