Tradegate Exchange

Nvidia Corp.

3216

2565

146.02

Date	Time	Volume	Order Volume	Price
17/12/2025	18:29:43.110	1		146.02
			1	146.02
			1	146.02
17/12/2025	18:29:31.165	6		145.96
			6	145.96
			6	145.96
17/12/2025	18:29:23.375	2		145.94
			2	145.94
			2	145.94
17/12/2025	18:28:58.015	3		145.84
			3	145.84
			3	145.84
17/12/2025	18:28:53.986	1		145.88
			1	145.88
			1	145.88
17/12/2025	18:28:52.542	100		145.88
			100	145.88
			100	145.88
17/12/2025	18:28:29.817	1		146.00
			1	146.00
			1	146.00
17/12/2025	18:28:06.887	1		146.14
			1	146.14
			1	146.14
17/12/2025	18:27:49.976	54		146.08
			54	146.08
			54	146.08
17/12/2025	18:27:24.639	1		145.92
			1	145.92
			1	145.92
17/12/2025	18:27:14.088	75		145.94
			75	145.94
			75	145.94
17/12/2025	18:27:10.175	40		145.86
			40	145.86
			40	145.86
17/12/2025	18:27:09.862	7		145.96
			7	145.96
			7	145.96
17/12/2025	18:27:00.113	100		145.86
			100	145.86
			100	145.86
17/12/2025	18:26:44.306	5		145.86
			5	145.86
			5	145.86
17/12/2025	18:26:38.180	16		145.98
			16	145.98
			16	145.98
17/12/2025	18:26:35.704	1		145.96
			1	145.96
			1	145.96
17/12/2025	18:26:30.416	204		146.02
			200	146.02
			4	146.02
			204	146.02
17/12/2025	18:26:13.104	1 300		146.00
			1 300	146.00
			1 300	146.00
17/12/2025	18:26:09.667	2		146.00
			2	146.00
			2	146.00
17/12/2025	18:25:57.327	100		145.92
			100	145.92
			100	145.92
17/12/2025	18:25:48.935	20		146.00
			20	146.00
			20	146.00
17/12/2025	18:25:34.084	10		146.10
			10	146.10
			10	146.10
17/12/2025	18:25:33.286	15		146.02
			15	146.02
			15	146.02
17/12/2025	18:25:16.454	7		146.06
			7	146.06
			7	146.06
17/12/2025	18:25:00.175	40		146.14
			40	146.14
			40	146.14
17/12/2025	18:24:58.391	50		146.08
			50	146.08
			50	146.08
17/12/2025	18:24:38.449	400		146.16
			400	146.16
			400	146.16
17/12/2025	18:24:36.932	20		146.16
			20	146.16
			20	146.16
17/12/2025	18:24:35.832	10		146.04
			10	146.04
			10	146.04
17/12/2025	18:24:31.493	1		146.10
			1	146.10
			1	146.10
17/12/2025	18:24:31.020	30		146.12
			30	146.12
			30	146.12
17/12/2025	18:24:16.786	70		146.00
			70	146.00
			70	146.00
17/12/2025	18:24:16.126	10		146.00
			10	146.00
			10	146.00
17/12/2025	18:24:11.720	1		146.06
			1	146.06
			1	146.06
17/12/2025	18:24:09.460	10		146.08
			10	146.08
			10	146.08
17/12/2025	18:24:08.143	1		146.08
			1	146.08
			1	146.08
17/12/2025	18:23:41.253	65		146.02
			65	146.02
			65	146.02
17/12/2025	18:23:38.555	2		146.00
			2	146.00
			2	146.00
17/12/2025	18:23:27.174	21		146.00
			21	146.00
			21	146.00
17/12/2025	18:22:56.173	20		145.96
			20	145.96
			20	145.96
17/12/2025	18:22:49.125	20		145.96
			20	145.96
			20	145.96
17/12/2025	18:22:46.507	15		145.94
			15	145.94
			15	145.94
17/12/2025	18:22:15.872	50		145.94
			50	145.94
			50	145.94
17/12/2025	18:22:10.647	10		145.90
			10	145.90
			10	145.90
17/12/2025	18:22:04.448	31		145.90
			31	145.90
			31	145.90
17/12/2025	18:21:57.803	3		145.88
			3	145.88
			3	145.88
17/12/2025	18:21:54.057	10		145.96
			10	145.96
			10	145.96
17/12/2025	18:21:45.432	1		146.00
			1	146.00
			1	146.00
17/12/2025	18:21:44.240	40		145.98
			40	145.98
			40	145.98
17/12/2025	18:21:30.406	5		146.00
			5	146.00
			5	146.00
17/12/2025	18:21:16.840	30		145.94
			30	145.94
			30	145.94
17/12/2025	18:21:03.841	26		145.90
			26	145.90
			26	145.90
17/12/2025	18:20:59.272	2		145.96
			2	145.96
			2	145.96
17/12/2025	18:20:55.565	150		146.02
			150	146.02
			150	146.02
17/12/2025	18:20:44.741	20		146.02
			20	146.02
			20	146.02
17/12/2025	18:20:35.342	34		146.00
			34	146.00
			34	146.00
17/12/2025	18:20:35.330	100		146.00
			100	146.00
			100	146.00
17/12/2025	18:20:30.483	1		145.98
			1	145.98
			1	145.98
17/12/2025	18:20:30.301	1		145.98
			1	145.98
			1	145.98
17/12/2025	18:20:25.897	137		145.90
			137	145.90
			137	145.90
17/12/2025	18:20:10.612	30		145.84
			30	145.84
			30	145.84
17/12/2025	18:20:05.975	15		145.90
			15	145.90
			15	145.90
17/12/2025	18:19:59.120	30		145.82
			30	145.82
			30	145.82
17/12/2025	18:19:42.378	96		145.76
			96	145.76
			96	145.76
17/12/2025	18:19:26.503	3		145.72
			3	145.72
			3	145.72
17/12/2025	18:19:19.060	27		145.66
			27	145.66
			27	145.66
17/12/2025	18:19:18.130	19		145.68
			19	145.68
			19	145.68
17/12/2025	18:19:10.838	238		145.76
			20	145.76
			51	145.76
			200	145.76
			18	145.76
			1	145.76
			185	145.76
			1	145.76
17/12/2025	18:18:04.307	1 300		145.46
			1 300	145.46
			1 300	145.46
17/12/2025	18:17:49.224	100		145.50
			100	145.50
			100	145.50
17/12/2025	18:17:37.194	250		145.52
			250	145.52
			250	145.52
17/12/2025	18:17:25.251	1		145.58
			1	145.58
			1	145.58
17/12/2025	18:17:09.895	25		145.56
			25	145.56
			25	145.56
17/12/2025	18:17:01.668	10		145.52
			10	145.52
			10	145.52
17/12/2025	18:16:58.754	55		145.46
			55	145.46
			55	145.46
17/12/2025	18:16:53.588	1		145.44
			1	145.44
			1	145.44
17/12/2025	18:16:44.857	160		145.42
			160	145.42
			160	145.42
17/12/2025	18:16:19.860	2		145.40
			2	145.40
			2	145.40
17/12/2025	18:16:02.506	40		145.46
			40	145.46
			40	145.46
17/12/2025	18:15:58.395	10		145.46
			10	145.46
			10	145.46
17/12/2025	18:15:48.750	5		145.44
			5	145.44
			5	145.44
17/12/2025	18:15:13.660	20		145.50
			20	145.50
			20	145.50
17/12/2025	18:14:57.007	2		145.48
			2	145.48
			2	145.48
17/12/2025	18:14:29.243	20		145.56
			20	145.56
			20	145.56
17/12/2025	18:14:21.119	7		145.60
			7	145.60
			7	145.60
17/12/2025	18:14:20.466	62		145.60
			62	145.60
			62	145.60
17/12/2025	18:14:07.996	100		145.60
			100	145.60
			100	145.60
17/12/2025	18:14:00.585	5		145.56
			5	145.56
			5	145.56
17/12/2025	18:13:56.349	60		145.62
			60	145.62
			60	145.62
17/12/2025	18:13:56.200	10		145.60
			10	145.60
			10	145.60
17/12/2025	18:13:40.578	200		145.62
			200	145.62
			200	145.62
17/12/2025	18:13:19.623	1 300		145.62
			1 300	145.62
			1 300	145.62
17/12/2025	18:13:14.870	50		145.60
			50	145.60
			50	145.60
17/12/2025	18:13:01.535	17		145.46
			17	145.46
			17	145.46
17/12/2025	18:12:58.956	7		145.54
			7	145.54
			7	145.54
17/12/2025	18:12:57.693	3		145.46
			3	145.46
			3	145.46
17/12/2025	18:12:54.899	48		145.44
			48	145.44
			48	145.44
17/12/2025	18:12:33.344	1		145.56
			1	145.56
			1	145.56
17/12/2025	18:12:23.983	73		145.54
			73	145.54
			73	145.54
17/12/2025	18:12:06.862	7		145.62
			7	145.62
			7	145.62
17/12/2025	18:12:05.531	2		145.62
			2	145.62
			2	145.62
17/12/2025	18:11:37.496	154		145.42
			154	145.42
			154	145.42
17/12/2025	18:11:36.068	22		145.40
			2	145.40
			22	145.40
			20	145.40
17/12/2025	18:11:34.170	10		145.54
			10	145.54
			10	145.54
17/12/2025	18:11:22.878	30		145.54
			30	145.54
			30	145.54
17/12/2025	18:10:48.341	90		145.28
			90	145.28
			90	145.28
17/12/2025	18:10:31.557	10		145.28
			10	145.28
			10	145.28
17/12/2025	18:10:27.553	50		145.16
			50	145.16
			50	145.16
17/12/2025	18:10:19.597	50		145.12
			50	145.12
			50	145.12
17/12/2025	18:10:10.667	8		145.18
			8	145.18
			8	145.18
17/12/2025	18:10:05.278	3		145.24
			3	145.24
			3	145.24
17/12/2025	18:10:02.558	1		145.24
			1	145.24
			1	145.24
17/12/2025	18:10:00.987	30		145.22
			30	145.22
			30	145.22
17/12/2025	18:09:55.607	80		145.22
			80	145.22
			80	145.22
17/12/2025	18:09:27.109	40		145.24
			40	145.24
			40	145.24
17/12/2025	18:09:16.609	33		145.32
			33	145.32
			33	145.32
17/12/2025	18:09:07.708	20		145.44
			20	145.44
			20	145.44
17/12/2025	18:09:00.118	5		145.38
			5	145.38
			5	145.38
17/12/2025	18:08:41.075	35		145.40
			35	145.40
			35	145.40
17/12/2025	18:08:36.133	8		145.34
			8	145.34
			8	145.34
17/12/2025	18:08:36.028	20		145.42
			20	145.42
			20	145.42
17/12/2025	18:08:34.806	60		145.42
			60	145.42
			60	145.42
17/12/2025	18:08:22.894	500		145.40
			500	145.40
			500	145.40
17/12/2025	18:08:04.190	2		145.38
			2	145.38
			2	145.38
17/12/2025	18:07:59.348	2		145.42
			2	145.42
			2	145.42
17/12/2025	18:07:49.062	150		145.44
			150	145.44
			150	145.44
17/12/2025	18:07:36.808	1		145.40
			1	145.40
			1	145.40
17/12/2025	18:07:32.616	27		145.30
			27	145.30
			27	145.30
17/12/2025	18:07:07.313	1		145.18
			1	145.18
			1	145.18
17/12/2025	18:06:56.458	25		145.22
			25	145.22
			25	145.22
17/12/2025	18:06:40.752	15		145.30
			15	145.30
			15	145.30
17/12/2025	18:06:20.350	7		145.42
			7	145.42
			7	145.42
17/12/2025	18:06:15.331	2		145.40
			2	145.40
			2	145.40
17/12/2025	18:06:10.786	50		145.32
			50	145.32
			50	145.32
17/12/2025	18:06:06.524	25		145.28
			25	145.28
			25	145.28
17/12/2025	18:05:59.956	9		145.36
			9	145.36
			9	145.36
17/12/2025	18:05:55.709	58		145.32
			8	145.32
			58	145.32
			50	145.32
17/12/2025	18:05:41.126	20		145.28
			20	145.28
			20	145.28
17/12/2025	18:05:35.896	15		145.24
			15	145.24
			15	145.24
17/12/2025	18:05:31.688	20		145.30
			20	145.30
			20	145.30
17/12/2025	18:05:29.141	27		145.28
			27	145.28
			27	145.28
17/12/2025	18:05:15.916	14		145.32
			14	145.32
			14	145.32
17/12/2025	18:05:00.226	50		145.04
			50	145.04
			16	145.04
			34	145.04
17/12/2025	18:04:49.481	137		145.10
			137	145.10
			137	145.10
17/12/2025	18:04:34.337	4		145.20
			4	145.20
			4	145.20
17/12/2025	18:04:29.292	10		145.26
			10	145.26
			10	145.26
17/12/2025	18:04:27.349	3		145.14
			3	145.14
			3	145.14
17/12/2025	18:04:26.782	20		145.20
			20	145.20
			20	145.20
17/12/2025	18:04:22.016	10		145.28
			10	145.28
			10	145.28
17/12/2025	18:03:59.366	1		145.44
			1	145.44
			1	145.44
17/12/2025	18:03:49.653	68		145.48
			68	145.48
			68	145.48
17/12/2025	18:03:20.903	500		145.46
			500	145.46
			500	145.46
17/12/2025	18:03:19.585	70		145.54
			70	145.54
			70	145.54
17/12/2025	18:03:16.050	7		145.62
			7	145.62
			7	145.62
17/12/2025	18:03:07.614	5		145.70
			5	145.70
			5	145.70
17/12/2025	18:02:59.687	55		145.78
			55	145.78
			55	145.78
17/12/2025	18:02:58.114	4		145.72
			4	145.72
			4	145.72
17/12/2025	18:02:31.726	16		145.90
			16	145.90
			16	145.90
17/12/2025	18:02:22.609	10		145.92
			10	145.92
			10	145.92
17/12/2025	18:01:49.787	25		145.80
			25	145.80
			25	145.80
17/12/2025	18:01:44.794	10		145.72
			10	145.72
			10	145.72
17/12/2025	18:01:41.531	200		145.68
			200	145.68
			105	145.68
			1	145.68
			94	145.68
17/12/2025	18:01:38.130	70		145.80
			70	145.80
			70	145.80
17/12/2025	18:01:38.082	100		145.82
			100	145.82
			100	145.82
17/12/2025	18:01:36.673	4		145.82
			4	145.82
			4	145.82
17/12/2025	18:01:34.640	5		145.82
			5	145.82
			5	145.82
17/12/2025	18:01:29.665	27		145.86
			27	145.86
			27	145.86
17/12/2025	18:01:29.318	19		145.86
			19	145.86
			19	145.86
17/12/2025	18:01:28.433	6		145.86
			6	145.86
			6	145.86
17/12/2025	18:01:25.236	7		145.88
			7	145.88
			7	145.88
17/12/2025	18:01:07.064	100		145.72
			100	145.72
			100	145.72
17/12/2025	18:01:03.098	6		145.80
			6	145.80
			6	145.80
17/12/2025	18:00:07.657	1		145.70
			1	145.70
			1	145.70
17/12/2025	17:59:52.170	2		145.66
			2	145.66
			2	145.66
17/12/2025	17:59:52.068	15		145.66
			15	145.66
			15	145.66
17/12/2025	17:59:33.915	3		145.64
			3	145.64
			3	145.64
17/12/2025	17:59:29.432	5		145.64
			5	145.64
			5	145.64
17/12/2025	17:59:28.900	50		145.58
			50	145.58
			50	145.58
17/12/2025	17:59:27.064	12		145.56
			12	145.56
			12	145.56
17/12/2025	17:59:18.893	6		145.62
			6	145.62
			6	145.62
17/12/2025	17:59:16.409	30		145.62
			30	145.62
			30	145.62
17/12/2025	17:59:14.488	10		145.62
			10	145.62
			10	145.62
17/12/2025	17:59:07.247	50		145.60
			50	145.60
			50	145.60
17/12/2025	17:58:58.177	50		145.58
			50	145.58
			50	145.58
17/12/2025	17:58:48.926	11		145.66
			11	145.66
			11	145.66
17/12/2025	17:58:48.742	250		145.66
			250	145.66
			250	145.66
17/12/2025	17:58:33.391	10		145.74
			10	145.74
			10	145.74
17/12/2025	17:58:30.118	10		145.66
			10	145.66
			10	145.66
17/12/2025	17:58:14.247	35		145.66
			35	145.66
			35	145.66
17/12/2025	17:58:10.701	40		145.48
			40	145.48
			40	145.48
17/12/2025	17:57:56.699	15		145.50
			15	145.50
			15	145.50
17/12/2025	17:57:54.940	200		145.56
			200	145.56
			200	145.56
17/12/2025	17:57:50.206	25		145.58
			25	145.58
			25	145.58
17/12/2025	17:57:48.724	50		145.48
			50	145.48
			50	145.48
17/12/2025	17:57:47.994	15		145.56
			15	145.56
			15	145.56
17/12/2025	17:57:21.625	20		145.46
			20	145.46
			20	145.46
17/12/2025	17:56:45.931	90		145.36
			90	145.36
			90	145.36
17/12/2025	17:56:40.811	3		145.42
			3	145.42
			3	145.42
17/12/2025	17:56:31.382	13		145.40
			13	145.40
			13	145.40
17/12/2025	17:56:21.736	1		145.42
			1	145.42
			1	145.42
17/12/2025	17:56:07.484	75		145.38
			75	145.38
			70	145.38
			5	145.38
17/12/2025	17:55:56.715	2		145.50
			2	145.50
			2	145.50
17/12/2025	17:55:40.032	150		145.54
			150	145.54
			150	145.54
17/12/2025	17:55:32.591	50		145.44
			50	145.44
			50	145.44
17/12/2025	17:55:31.858	9		145.50
			9	145.50
			9	145.50
17/12/2025	17:55:31.175	14		145.44
			14	145.44
			14	145.44
17/12/2025	17:55:22.878	1		145.50
			1	145.50
			1	145.50
17/12/2025	17:55:16.322	5		145.62
			5	145.62
			5	145.62
17/12/2025	17:55:05.446	4		145.68
			4	145.68
			4	145.68
17/12/2025	17:55:04.023	1		145.68
			1	145.68
			1	145.68
17/12/2025	17:54:54.398	6		145.68
			6	145.68
			6	145.68
17/12/2025	17:54:53.673	175		145.64
			175	145.64
			175	145.64
17/12/2025	17:54:52.955	7		145.56
			7	145.56
			7	145.56
17/12/2025	17:54:52.858	135		145.56
			135	145.56
			135	145.56
17/12/2025	17:54:51.109	8		145.66
			8	145.66
			8	145.66
17/12/2025	17:54:40.479	12		145.56
			12	145.56
			5	145.56
			7	145.56
17/12/2025	17:54:36.432	53		145.66
			53	145.66
			53	145.66
17/12/2025	17:53:57.776	164		145.56
			164	145.56
			164	145.56
17/12/2025	17:53:19.271	136		145.40
			136	145.40
			136	145.40
17/12/2025	17:53:15.804	16		145.40
			16	145.40
			16	145.40
17/12/2025	17:52:53.432	66		145.16
			66	145.16
			66	145.16
17/12/2025	17:52:53.333	1		145.24
			1	145.24
			1	145.24
17/12/2025	17:52:53.293	1		145.24
			1	145.24
			1	145.24
17/12/2025	17:52:45.337	20		145.20
			20	145.20
			20	145.20
17/12/2025	17:52:34.406	50		145.28
			50	145.28
			50	145.28
17/12/2025	17:52:30.850	1		145.24
			1	145.24
			1	145.24
17/12/2025	17:52:29.239	3		145.16
			3	145.16
			3	145.16
17/12/2025	17:52:10.628	4		145.14
			4	145.14
			4	145.14
17/12/2025	17:51:51.915	67		144.98
			30	144.98
			5	144.98
			10	144.98
			10	144.98
			67	144.98
			2	144.98
			10	144.98
17/12/2025	17:51:48.811	50		145.06
			50	145.06
			50	145.06
17/12/2025	17:51:44.567	1		145.12
			1	145.12
			1	145.12
17/12/2025	17:51:43.563	2		145.02
			2	145.02
			2	145.02
17/12/2025	17:51:42.246	3		145.00
			3	145.00
			3	145.00
17/12/2025	17:51:41.984	13		145.08
			13	145.08
			13	145.08
17/12/2025	17:51:33.724	2		145.12
			2	145.12
			2	145.12
17/12/2025	17:51:23.532	5		145.10
			5	145.10
			5	145.10
17/12/2025	17:51:21.461	30		145.18
			30	145.18
			30	145.18
17/12/2025	17:51:20.955	250		145.16
			250	145.16
			250	145.16
17/12/2025	17:51:08.025	1		145.12
			1	145.12
			1	145.12
17/12/2025	17:51:00.793	5		145.14
			5	145.14
			5	145.14
17/12/2025	17:50:40.919	45		145.06
			45	145.06
			45	145.06
17/12/2025	17:50:36.197	79		145.16
			79	145.16
			79	145.16
17/12/2025	17:50:32.605	7		145.20
			7	145.20
			7	145.20
17/12/2025	17:50:31.141	10		145.22
			10	145.22
			10	145.22
17/12/2025	17:50:29.934	600		145.22
			600	145.22
			600	145.22
17/12/2025	17:50:25.012	50		145.30
			50	145.30
			50	145.30
17/12/2025	17:49:58.982	20		145.14
			20	145.14
			20	145.14
17/12/2025	17:49:58.189	3		145.22
			3	145.22
			3	145.22
17/12/2025	17:49:40.157	9		145.10
			9	145.10
			6	145.10
			3	145.10
17/12/2025	17:49:32.232	17		145.18
			17	145.18
			17	145.18
17/12/2025	17:49:25.215	14		145.26
			14	145.26
			14	145.26
17/12/2025	17:49:09.097	24		145.14
			24	145.14
			24	145.14
17/12/2025	17:48:58.428	50		145.22
			50	145.22
			50	145.22
17/12/2025	17:48:54.188	10		145.28
			10	145.28
			10	145.28
17/12/2025	17:48:44.203	20		145.18
			20	145.18
			20	145.18
17/12/2025	17:48:38.036	70		145.22
			70	145.22
			70	145.22
17/12/2025	17:48:34.928	14		145.14
			14	145.14
			14	145.14
17/12/2025	17:48:31.971	25		145.14
			25	145.14
			25	145.14
17/12/2025	17:48:28.020	3		145.12
			3	145.12
			3	145.12
17/12/2025	17:48:10.407	1		145.22
			1	145.22
			1	145.22
17/12/2025	17:47:57.942	20		145.20
			20	145.20
			20	145.20
17/12/2025	17:47:56.212	2		145.22
			2	145.22
			2	145.22
17/12/2025	17:47:30.576	5		145.34
			5	145.34
			5	145.34
17/12/2025	17:47:23.549	10		145.42
			10	145.42
			10	145.42
17/12/2025	17:47:23.032	50		145.34
			50	145.34
			50	145.34
17/12/2025	17:47:16.705	1 000		145.40
			1 000	145.40
			1 000	145.40
17/12/2025	17:47:07.919	104		145.34
			104	145.34
			104	145.34
17/12/2025	17:47:07.604	13		145.28
			13	145.28
			13	145.28
17/12/2025	17:47:02.206	20		145.34
			20	145.34
			20	145.34
17/12/2025	17:46:53.044	60		145.36
			60	145.36
			60	145.36
17/12/2025	17:46:48.300	78		145.42
			78	145.42
			78	145.42
17/12/2025	17:46:36.570	559		145.36
			559	145.36
			559	145.36
17/12/2025	17:46:35.343	10		145.42
			10	145.42
			10	145.42
17/12/2025	17:46:31.340	5		145.46
			5	145.46
			5	145.46
17/12/2025	17:46:18.920	1		145.50
			1	145.50
			1	145.50
17/12/2025	17:46:12.952	152		145.38
			152	145.38
			152	145.38
17/12/2025	17:46:08.361	1		145.42
			1	145.42
			1	145.42
17/12/2025	17:46:03.919	10		145.46
			10	145.46
			10	145.46
17/12/2025	17:45:52.243	14		145.48
			14	145.48
			14	145.48
17/12/2025	17:45:51.016	4		145.46
			4	145.46
			4	145.46
17/12/2025	17:45:50.750	4		145.38
			4	145.38
			4	145.38
17/12/2025	17:45:48.344	10		145.50
			10	145.50
			10	145.50
17/12/2025	17:45:41.230	10		145.46
			10	145.46
			10	145.46
17/12/2025	17:45:33.174	205		145.48
			205	145.48
			205	145.48
17/12/2025	17:45:30.673	1		145.40
			1	145.40
			1	145.40
17/12/2025	17:45:29.278	5		145.40
			5	145.40
			5	145.40
17/12/2025	17:45:22.917	12		145.36
			1	145.36
			11	145.36
			12	145.36
17/12/2025	17:45:10.842	40		145.50
			40	145.50
			40	145.50
17/12/2025	17:45:08.094	3		145.48
			3	145.48
			3	145.48
17/12/2025	17:45:04.615	16		145.32
			16	145.32
			16	145.32
17/12/2025	17:44:57.999	3		145.28
			3	145.28
			3	145.28
17/12/2025	17:44:47.766	68		145.40
			68	145.40
			68	145.40
17/12/2025	17:44:46.253	15		145.46
			15	145.46
			15	145.46
17/12/2025	17:44:38.161	80		145.34
			80	145.34
			80	145.34
17/12/2025	17:44:35.609	4		145.44
			4	145.44
			4	145.44
17/12/2025	17:44:28.903	2		145.42
			2	145.42
			2	145.42
17/12/2025	17:44:26.963	2		145.40
			2	145.40
			2	145.40
17/12/2025	17:44:23.513	8		145.38
			8	145.38
			8	145.38
17/12/2025	17:44:22.006	20		145.28
			20	145.28
			20	145.28
17/12/2025	17:44:20.118	40		145.34
			40	145.34
			40	145.34
17/12/2025	17:44:18.389	19		145.32
			19	145.32
			19	145.32
17/12/2025	17:44:15.978	50		145.26
			50	145.26
			50	145.26
17/12/2025	17:44:15.889	10		145.34
			10	145.34
			10	145.34
17/12/2025	17:44:09.887	1		145.32
			1	145.32
			1	145.32
17/12/2025	17:43:58.991	3		145.22
			3	145.22
			3	145.22
17/12/2025	17:43:49.208	55		145.26
			55	145.26
			55	145.26
17/12/2025	17:43:21.777	1		145.30
			1	145.30
			1	145.30
17/12/2025	17:43:00.229	20		145.32
			20	145.32
			20	145.32
17/12/2025	17:42:59.027	1		145.40
			1	145.40
			1	145.40
17/12/2025	17:42:44.588	50		145.36
			50	145.36
			50	145.36
17/12/2025	17:42:40.107	2		145.38
			2	145.38
			2	145.38
17/12/2025	17:42:30.974	250		145.28
			250	145.28
			250	145.28
17/12/2025	17:42:19.944	3		145.30
			3	145.30
			3	145.30
17/12/2025	17:42:07.242	30		145.16
			30	145.16
			30	145.16
17/12/2025	17:41:57.038	5		145.10
			5	145.10
			5	145.10
17/12/2025	17:41:29.708	32		145.14
			32	145.14
			32	145.14
17/12/2025	17:41:22.274	69		145.14
			69	145.14
			69	145.14
17/12/2025	17:41:21.180	2		145.22
			2	145.22
			2	145.22
17/12/2025	17:41:13.031	10		145.16
			10	145.16
			10	145.16
17/12/2025	17:40:59.153	25		145.18
			25	145.18
			25	145.18
17/12/2025	17:40:54.135	1		145.24
			1	145.24
			1	145.24
17/12/2025	17:40:40.881	13		145.18
			13	145.18
			13	145.18
17/12/2025	17:40:34.817	1		145.20
			1	145.20
			1	145.20
17/12/2025	17:40:34.748	19		145.10
			19	145.10
			19	145.10
17/12/2025	17:40:24.552	1		145.16
			1	145.16
			1	145.16
17/12/2025	17:40:24.189	35		145.16
			35	145.16
			35	145.16

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

Rheinmetall AG

Bid: 1 535.50
Ask: 1 538.50
Volume: 35 074
+2.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 18:29:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice