Tradegate Exchange

Nvidia Corp.

1676

1217

150.72

Date	Time	Volume	Order Volume	Price
15/12/2025	12:54:49.718	20		150.72
			20	150.72
			20	150.72
15/12/2025	12:54:01.112	2		150.72
			2	150.72
			2	150.72
15/12/2025	12:53:39.132	37		150.76
			37	150.76
			37	150.76
15/12/2025	12:53:23.014	50		150.74
			50	150.74
			50	150.74
15/12/2025	12:53:13.190	115		150.78
			115	150.78
			115	150.78
15/12/2025	12:53:04.902	32		150.74
			32	150.74
			32	150.74
15/12/2025	12:52:49.926	3		150.80
			3	150.80
			3	150.80
15/12/2025	12:52:16.690	19		150.76
			19	150.76
			19	150.76
15/12/2025	12:51:32.256	100		150.78
			100	150.78
			100	150.78
15/12/2025	12:51:08.990	3		150.78
			3	150.78
			3	150.78
15/12/2025	12:51:02.657	10		150.72
			10	150.72
			10	150.72
15/12/2025	12:50:15.502	36		150.70
			36	150.70
			36	150.70
15/12/2025	12:50:12.154	4		150.72
			4	150.72
			4	150.72
15/12/2025	12:50:05.318	19		150.78
			19	150.78
			19	150.78
15/12/2025	12:49:54.997	130		150.76
			130	150.76
			130	150.76
15/12/2025	12:49:40.146	7		150.62
			7	150.62
			7	150.62
15/12/2025	12:48:53.034	100		150.64
			100	150.64
			100	150.64
15/12/2025	12:48:37.127	50		150.64
			50	150.64
			50	150.64
15/12/2025	12:48:09.601	19		150.66
			19	150.66
			19	150.66
15/12/2025	12:48:03.777	20		150.66
			20	150.66
			20	150.66
15/12/2025	12:47:10.434	1		150.70
			1	150.70
			1	150.70
15/12/2025	12:46:59.621	50		150.74
			50	150.74
			50	150.74
15/12/2025	12:46:49.731	66		150.74
			66	150.74
			66	150.74
15/12/2025	12:45:11.656	6		150.82
			6	150.82
			6	150.82
15/12/2025	12:44:52.911	70		150.86
			70	150.86
			70	150.86
15/12/2025	12:44:31.748	1		150.86
			1	150.86
			1	150.86
15/12/2025	12:44:30.639	70		150.80
			70	150.80
			70	150.80
15/12/2025	12:44:27.118	20		150.86
			20	150.86
			20	150.86
15/12/2025	12:44:26.141	33		150.78
			33	150.78
			33	150.78
15/12/2025	12:44:21.878	13		150.86
			13	150.86
			13	150.86
15/12/2025	12:44:01.317	1		150.84
			1	150.84
			1	150.84
15/12/2025	12:43:42.687	500		150.84
			500	150.84
			500	150.84
15/12/2025	12:43:36.489	10		150.78
			10	150.78
			10	150.78
15/12/2025	12:43:20.112	2		150.84
			2	150.84
			2	150.84
15/12/2025	12:43:20.037	38		150.84
			38	150.84
			38	150.84
15/12/2025	12:43:18.343	19		150.84
			19	150.84
			19	150.84
15/12/2025	12:43:18.295	24		150.84
			24	150.84
			24	150.84
15/12/2025	12:43:18.234	43		150.84
			43	150.84
			43	150.84
15/12/2025	12:43:18.140	47		150.84
			47	150.84
			30	150.84
			12	150.84
			1	150.84
			4	150.84
15/12/2025	12:43:18.084	6		150.84
			6	150.84
			6	150.84
15/12/2025	12:43:17.977	11		150.84
			11	150.84
			11	150.84
15/12/2025	12:43:14.866	77		150.84
			77	150.84
			77	150.84
15/12/2025	12:43:14.808	19		150.84
			19	150.84
			19	150.84
15/12/2025	12:43:14.760	2		150.84
			2	150.84
			2	150.84
15/12/2025	12:43:14.666	48		150.84
			9	150.84
			48	150.84
			12	150.84
			12	150.84
			15	150.84
15/12/2025	12:43:14.573	15		150.84
			15	150.84
			15	150.84
15/12/2025	12:43:14.377	29		150.84
			29	150.84
			29	150.84
15/12/2025	12:43:14.340	5		150.84
			5	150.84
			5	150.84
15/12/2025	12:43:14.226	19		150.84
			19	150.84
			19	150.84
15/12/2025	12:43:14.138	29		150.84
			12	150.84
			17	150.84
			29	150.84
15/12/2025	12:43:14.095	13		150.84
			13	150.84
			13	150.84
15/12/2025	12:43:11.918	4		150.84
			4	150.84
			4	150.84
15/12/2025	12:42:50.007	47		150.80
			47	150.80
			47	150.80
15/12/2025	12:42:29.200	4		150.80
			4	150.80
			4	150.80
15/12/2025	12:42:27.797	5		150.88
			5	150.88
			5	150.88
15/12/2025	12:42:01.190	50		150.88
			50	150.88
			50	150.88
15/12/2025	12:41:46.805	9		150.88
			9	150.88
			9	150.88
15/12/2025	12:40:33.350	133		150.90
			133	150.90
			133	150.90
15/12/2025	12:39:13.415	5		150.86
			5	150.86
			5	150.86
15/12/2025	12:38:51.806	1		150.90
			1	150.90
			1	150.90
15/12/2025	12:38:50.768	4		150.90
			4	150.90
			4	150.90
15/12/2025	12:38:42.048	1		150.82
			1	150.82
			1	150.82
15/12/2025	12:38:29.051	3		150.78
			3	150.78
			3	150.78
15/12/2025	12:38:25.484	11		150.86
			11	150.86
			11	150.86
15/12/2025	12:38:10.375	50		150.82
			50	150.82
			50	150.82
15/12/2025	12:38:04.593	20		150.74
			20	150.74
			20	150.74
15/12/2025	12:38:03.179	1		150.82
			1	150.82
			1	150.82
15/12/2025	12:37:54.325	1		150.74
			1	150.74
			1	150.74
15/12/2025	12:37:51.692	25		150.72
			25	150.72
			25	150.72
15/12/2025	12:37:38.760	8		150.78
			8	150.78
			8	150.78
15/12/2025	12:37:35.305	1		150.78
			1	150.78
			1	150.78
15/12/2025	12:37:32.993	67		150.78
			67	150.78
			67	150.78
15/12/2025	12:36:55.106	2		150.80
			2	150.80
			2	150.80
15/12/2025	12:36:25.324	23		150.80
			23	150.80
			23	150.80
15/12/2025	12:36:11.660	5		150.78
			5	150.78
			5	150.78
15/12/2025	12:35:18.103	1		150.86
			1	150.86
			1	150.86
15/12/2025	12:35:15.145	20		150.86
			20	150.86
			20	150.86
15/12/2025	12:35:01.800	1		150.78
			1	150.78
			1	150.78
15/12/2025	12:33:41.260	35		150.86
			35	150.86
			35	150.86
15/12/2025	12:33:07.004	50		150.94
			50	150.94
			50	150.94
15/12/2025	12:32:55.603	1		150.94
			1	150.94
			1	150.94
15/12/2025	12:32:53.789	1		150.96
			1	150.96
			1	150.96
15/12/2025	12:32:07.540	13		150.88
			13	150.88
			13	150.88
15/12/2025	12:31:50.599	11		150.96
			11	150.96
			11	150.96
15/12/2025	12:30:57.817	15		150.86
			15	150.86
			15	150.86
15/12/2025	12:30:37.521	1		150.86
			1	150.86
			1	150.86
15/12/2025	12:30:12.600	100		150.74
			100	150.74
			100	150.74
15/12/2025	12:30:11.374	75		150.74
			75	150.74
			75	150.74
15/12/2025	12:29:57.012	3		150.68
			3	150.68
			3	150.68
15/12/2025	12:29:48.215	1		150.78
			1	150.78
			1	150.78
15/12/2025	12:28:42.679	3		150.80
			3	150.80
			3	150.80
15/12/2025	12:28:32.599	40		150.82
			40	150.82
			40	150.82
15/12/2025	12:27:58.340	100		150.86
			100	150.86
			100	150.86
15/12/2025	12:27:18.178	45		150.78
			45	150.78
			45	150.78
15/12/2025	12:26:53.061	1		150.86
			1	150.86
			1	150.86
15/12/2025	12:26:42.061	200		150.90
			200	150.90
			200	150.90
15/12/2025	12:26:16.961	51		150.88
			51	150.88
			51	150.88
15/12/2025	12:25:51.731	14		150.84
			14	150.84
			14	150.84
15/12/2025	12:25:37.451	4		150.80
			4	150.80
			4	150.80
15/12/2025	12:25:18.594	20		150.78
			20	150.78
			20	150.78
15/12/2025	12:25:18.541	10		150.78
			10	150.78
			10	150.78
15/12/2025	12:25:07.983	3		150.74
			3	150.74
			3	150.74
15/12/2025	12:24:44.127	30		150.80
			30	150.80
			30	150.80
15/12/2025	12:23:54.500	1		150.68
			1	150.68
			1	150.68
15/12/2025	12:23:42.779	316		150.72
			316	150.72
			316	150.72
15/12/2025	12:23:32.767	4		150.76
			4	150.76
			4	150.76
15/12/2025	12:22:59.378	1		150.78
			1	150.78
			1	150.78
15/12/2025	12:22:54.965	3		150.78
			3	150.78
			3	150.78
15/12/2025	12:22:37.250	4		150.76
			4	150.76
			4	150.76
15/12/2025	12:22:13.627	20		150.70
			20	150.70
			20	150.70
15/12/2025	12:22:08.664	22		150.70
			22	150.70
			22	150.70
15/12/2025	12:22:07.448	5		150.70
			5	150.70
			5	150.70
15/12/2025	12:21:38.210	7		150.64
			7	150.64
			7	150.64
15/12/2025	12:21:12.601	15		150.64
			15	150.64
			15	150.64
15/12/2025	12:21:09.772	1		150.68
			1	150.68
			1	150.68
15/12/2025	12:20:32.111	1		150.66
			1	150.66
			1	150.66
15/12/2025	12:19:06.417	50		150.72
			50	150.72
			50	150.72
15/12/2025	12:18:24.983	500		150.70
			500	150.70
			500	150.70
15/12/2025	12:17:37.397	70		150.62
			70	150.62
			70	150.62
15/12/2025	12:17:26.815	36		150.62
			36	150.62
			36	150.62
15/12/2025	12:16:54.801	2		150.68
			2	150.68
			2	150.68
15/12/2025	12:16:29.728	3		150.56
			3	150.56
			3	150.56
15/12/2025	12:16:10.992	10		150.62
			10	150.62
			10	150.62
15/12/2025	12:16:09.084	1		150.62
			1	150.62
			1	150.62
15/12/2025	12:15:42.773	15		150.64
			15	150.64
			15	150.64
15/12/2025	12:15:41.698	1		150.54
			1	150.54
			1	150.54
15/12/2025	12:15:36.514	3		150.64
			3	150.64
			3	150.64
15/12/2025	12:15:12.305	1		150.66
			1	150.66
			1	150.66
15/12/2025	12:15:09.895	10		150.66
			10	150.66
			10	150.66
15/12/2025	12:15:04.593	2		150.56
			2	150.56
			2	150.56
15/12/2025	12:14:59.223	20		150.66
			20	150.66
			20	150.66
15/12/2025	12:14:41.105	1		150.62
			1	150.62
			1	150.62
15/12/2025	12:14:28.725	1		150.64
			1	150.64
			1	150.64
15/12/2025	12:14:03.486	1		150.62
			1	150.62
			1	150.62
15/12/2025	12:13:58.038	274		150.52
			274	150.52
			274	150.52
15/12/2025	12:13:12.730	13		150.68
			13	150.68
			13	150.68
15/12/2025	12:12:12.730	23		150.56
			23	150.56
			23	150.56
15/12/2025	12:11:41.464	1		150.66
			1	150.66
			1	150.66
15/12/2025	12:11:14.026	80		150.70
			80	150.70
			80	150.70
15/12/2025	12:09:41.414	8		150.58
			8	150.58
			8	150.58
15/12/2025	12:09:27.270	340		150.56
			340	150.56
			340	150.56
15/12/2025	12:09:07.514	1		150.56
			1	150.56
			1	150.56
15/12/2025	12:09:00.676	3		150.66
			3	150.66
			3	150.66
15/12/2025	12:08:22.315	13		150.62
			13	150.62
			13	150.62
15/12/2025	12:07:40.743	1		150.68
			1	150.68
			1	150.68
15/12/2025	12:07:31.182	3		150.58
			3	150.58
			3	150.58
15/12/2025	12:07:08.338	1		150.64
			1	150.64
			1	150.64
15/12/2025	12:07:06.027	2		150.64
			2	150.64
			2	150.64
15/12/2025	12:06:38.422	9		150.56
			9	150.56
			9	150.56
15/12/2025	12:05:47.413	6		150.70
			6	150.70
			6	150.70
15/12/2025	12:05:46.710	7		150.70
			7	150.70
			7	150.70
15/12/2025	12:05:35.381	259		150.70
			259	150.70
			259	150.70
15/12/2025	12:05:22.727	43		150.64
			43	150.64
			43	150.64
15/12/2025	12:05:00.841	40		150.68
			40	150.68
			40	150.68
15/12/2025	12:04:59.657	20		150.68
			20	150.68
			20	150.68
15/12/2025	12:04:54.429	14		150.60
			14	150.60
			14	150.60
15/12/2025	12:04:46.821	30		150.62
			30	150.62
			30	150.62
15/12/2025	12:03:53.666	90		150.68
			90	150.68
			75	150.68
			15	150.68
15/12/2025	12:03:46.991	13		150.60
			13	150.60
			13	150.60
15/12/2025	12:03:09.304	2		150.68
			2	150.68
			2	150.68
15/12/2025	12:03:07.080	50		150.58
			50	150.58
			50	150.58
15/12/2025	12:03:05.590	50		150.58
			50	150.58
			50	150.58
15/12/2025	12:03:01.193	25		150.62
			25	150.62
			25	150.62
15/12/2025	12:02:58.762	20		150.62
			20	150.62
			20	150.62
15/12/2025	12:02:32.191	28		150.54
			28	150.54
			28	150.54
15/12/2025	12:02:30.554	15		150.62
			15	150.62
			15	150.62
15/12/2025	12:02:12.931	8		150.62
			8	150.62
			8	150.62
15/12/2025	12:01:39.806	1		150.58
			1	150.58
			1	150.58
15/12/2025	12:01:23.603	1		150.52
			1	150.52
			1	150.52
15/12/2025	12:01:20.776	250		150.58
			250	150.58
			250	150.58
15/12/2025	12:01:16.430	1		150.60
			1	150.60
			1	150.60
15/12/2025	11:59:25.367	6		150.66
			6	150.66
			6	150.66
15/12/2025	11:59:01.076	48		150.70
			48	150.70
			48	150.70
15/12/2025	11:58:41.511	1		150.64
			1	150.64
			1	150.64
15/12/2025	11:58:19.522	1		150.66
			1	150.66
			1	150.66
15/12/2025	11:58:09.202	1		150.64
			1	150.64
			1	150.64
15/12/2025	11:57:57.828	1		150.60
			1	150.60
			1	150.60
15/12/2025	11:57:51.863	200		150.60
			200	150.60
			200	150.60
15/12/2025	11:57:25.428	5		150.66
			5	150.66
			5	150.66
15/12/2025	11:56:38.879	100		150.62
			100	150.62
			100	150.62
15/12/2025	11:56:09.384	25		150.66
			25	150.66
			25	150.66
15/12/2025	11:56:05.459	49		150.60
			49	150.60
			49	150.60
15/12/2025	11:56:05.376	400		150.60
			400	150.60
			400	150.60
15/12/2025	11:55:48.019	200		150.66
			200	150.66
			200	150.66
15/12/2025	11:55:13.604	25		150.64
			25	150.64
			25	150.64
15/12/2025	11:55:11.556	3		150.72
			3	150.72
			3	150.72
15/12/2025	11:55:10.234	136		150.70
			136	150.70
			136	150.70
15/12/2025	11:55:04.645	8		150.74
			8	150.74
			8	150.74
15/12/2025	11:55:00.513	3		150.68
			3	150.68
			3	150.68
15/12/2025	11:54:54.178	1		150.72
			1	150.72
			1	150.72
15/12/2025	11:54:52.879	20		150.72
			20	150.72
			20	150.72
15/12/2025	11:54:52.267	10		150.72
			10	150.72
			10	150.72
15/12/2025	11:53:34.243	1		150.54
			1	150.54
			1	150.54
15/12/2025	11:52:51.526	97		150.50
			97	150.50
			97	150.50
15/12/2025	11:52:40.623	6		150.44
			6	150.44
			6	150.44
15/12/2025	11:52:40.520	1		150.52
			1	150.52
			1	150.52
15/12/2025	11:52:33.389	1		150.44
			1	150.44
			1	150.44
15/12/2025	11:52:33.287	14		150.44
			14	150.44
			14	150.44
15/12/2025	11:51:52.977	20		150.48
			20	150.48
			20	150.48
15/12/2025	11:51:52.849	2		150.48
			2	150.48
			2	150.48
15/12/2025	11:51:47.954	167		150.56
			167	150.56
			167	150.56
15/12/2025	11:51:08.316	4		150.36
			4	150.36
			4	150.36
15/12/2025	11:50:35.021	3		150.34
			3	150.34
			3	150.34
15/12/2025	11:50:22.902	332		150.34
			332	150.34
			309	150.34
			23	150.34
15/12/2025	11:50:03.158	30		150.44
			30	150.44
			30	150.44
15/12/2025	11:49:52.411	37		150.46
			37	150.46
			37	150.46
15/12/2025	11:49:46.219	5		150.46
			5	150.46
			5	150.46
15/12/2025	11:49:13.773	50		150.42
			25	150.42
			50	150.42
			25	150.42
15/12/2025	11:48:59.645	1		150.52
			1	150.52
			1	150.52
15/12/2025	11:47:43.749	404		150.54
			404	150.54
			404	150.54
15/12/2025	11:47:40.339	926		150.56
			926	150.56
			926	150.56
15/12/2025	11:47:24.943	12		150.54
			12	150.54
			12	150.54
15/12/2025	11:47:00.154	15		150.46
			3	150.46
			12	150.46
			15	150.46
15/12/2025	11:46:52.737	7		150.56
			7	150.56
			7	150.56
15/12/2025	11:46:40.477	1		150.60
			1	150.60
			1	150.60
15/12/2025	11:46:17.765	1		150.54
			1	150.54
			1	150.54
15/12/2025	11:46:02.834	2		150.56
			2	150.56
			2	150.56
15/12/2025	11:46:01.028	1		150.52
			1	150.52
			1	150.52
15/12/2025	11:45:48.880	2		150.56
			2	150.56
			2	150.56
15/12/2025	11:45:48.658	500		150.56
			500	150.56
			500	150.56
15/12/2025	11:45:48.481	500		150.56
			500	150.56
			500	150.56
15/12/2025	11:45:39.471	500		150.54
			500	150.54
			500	150.54
15/12/2025	11:45:39.279	500		150.54
			500	150.54
			500	150.54
15/12/2025	11:45:39.083	500		150.54
			498	150.54
			500	150.54
			2	150.54
15/12/2025	11:44:54.996	500		150.48
			500	150.48
			500	150.48
15/12/2025	11:43:38.920	16		150.46
			16	150.46
			16	150.46
15/12/2025	11:43:36.435	50		150.46
			50	150.46
			50	150.46
15/12/2025	11:43:28.428	1		150.44
			1	150.44
			1	150.44
15/12/2025	11:43:12.485	4		150.42
			4	150.42
			4	150.42
15/12/2025	11:43:06.022	1		150.38
			1	150.38
			1	150.38
15/12/2025	11:42:05.446	3		150.44
			3	150.44
			3	150.44
15/12/2025	11:41:10.311	1		150.42
			1	150.42
			1	150.42
15/12/2025	11:40:51.284	4		150.50
			4	150.50
			4	150.50
15/12/2025	11:40:44.452	4		150.50
			4	150.50
			4	150.50
15/12/2025	11:40:40.676	300		150.50
			300	150.50
			300	150.50
15/12/2025	11:40:30.316	15		150.44
			15	150.44
			15	150.44
15/12/2025	11:39:03.942	5		150.34
			5	150.34
			5	150.34
15/12/2025	11:39:02.127	30		150.32
			30	150.32
			30	150.32
15/12/2025	11:38:53.300	300		150.36
			30	150.36
			300	150.36
			270	150.36
15/12/2025	11:38:39.521	21		150.34
			21	150.34
			21	150.34
15/12/2025	11:38:37.539	136		150.40
			136	150.40
			136	150.40
15/12/2025	11:38:24.099	100		150.42
			100	150.42
			100	150.42
15/12/2025	11:37:41.091	4		150.52
			4	150.52
			4	150.52
15/12/2025	11:36:43.152	100		150.50
			100	150.50
			100	150.50
15/12/2025	11:36:13.087	1		150.54
			1	150.54
			1	150.54
15/12/2025	11:35:49.697	74		150.54
			74	150.54
			74	150.54
15/12/2025	11:35:43.800	80		150.48
			80	150.48
			80	150.48
15/12/2025	11:35:27.008	6		150.54
			6	150.54
			6	150.54
15/12/2025	11:35:26.869	100		150.46
			100	150.46
			100	150.46
15/12/2025	11:35:25.077	10		150.54
			10	150.54
			10	150.54
15/12/2025	11:34:51.015	1		150.48
			1	150.48
			1	150.48
15/12/2025	11:34:39.932	500		150.50
			500	150.50
			500	150.50
15/12/2025	11:33:49.230	5		150.56
			5	150.56
			5	150.56
15/12/2025	11:33:28.642	18		150.50
			18	150.50
			18	150.50
15/12/2025	11:33:11.583	4		150.54
			4	150.54
			4	150.54
15/12/2025	11:33:06.620	20		150.54
			20	150.54
			20	150.54
15/12/2025	11:32:28.715	35		150.52
			35	150.52
			35	150.52
15/12/2025	11:32:20.656	5		150.58
			5	150.58
			5	150.58
15/12/2025	11:32:20.561	42		150.58
			42	150.58
			42	150.58
15/12/2025	11:32:08.912	1		150.50
			1	150.50
			1	150.50
15/12/2025	11:32:06.667	50		150.50
			50	150.50
			50	150.50
15/12/2025	11:31:52.526	18		150.50
			18	150.50
			18	150.50
15/12/2025	11:31:45.822	1		150.46
			1	150.46
			1	150.46
15/12/2025	11:31:34.979	84		150.54
			84	150.54
			84	150.54
15/12/2025	11:30:40.003	34		150.70
			2	150.70
			32	150.70
			34	150.70
15/12/2025	11:30:26.655	13		150.76
			13	150.76
			13	150.76
15/12/2025	11:30:02.365	1		150.74
			1	150.74
			1	150.74
15/12/2025	11:29:30.944	6		150.76
			6	150.76
			6	150.76
15/12/2025	11:29:00.791	3		150.70
			3	150.70
			3	150.70
15/12/2025	11:28:46.601	10		150.72
			4	150.72
			6	150.72
			10	150.72
15/12/2025	11:28:46.196	1		150.72
			1	150.72
			1	150.72
15/12/2025	11:28:12.071	22		150.66
			22	150.66
			22	150.66
15/12/2025	11:27:36.802	5		150.66
			5	150.66
			5	150.66
15/12/2025	11:27:33.384	7		150.70
			7	150.70
			7	150.70
15/12/2025	11:27:09.324	15		150.72
			15	150.72
			15	150.72
15/12/2025	11:27:03.418	6		150.72
			6	150.72
			6	150.72
15/12/2025	11:26:31.611	9		150.66
			9	150.66
			9	150.66
15/12/2025	11:26:12.455	15		150.72
			15	150.72
			15	150.72
15/12/2025	11:26:07.195	178		150.72
			178	150.72
			178	150.72
15/12/2025	11:26:06.767	1		150.72
			1	150.72
			1	150.72
15/12/2025	11:26:06.699	1		150.66
			1	150.66
			1	150.66
15/12/2025	11:25:51.397	1		150.72
			1	150.72
			1	150.72
15/12/2025	11:24:53.404	2		150.66
			2	150.66
			2	150.66
15/12/2025	11:24:49.145	3		150.72
			3	150.72
			3	150.72
15/12/2025	11:24:46.199	6		150.74
			6	150.74
			6	150.74
15/12/2025	11:24:01.563	20		150.78
			20	150.78
			20	150.78
15/12/2025	11:23:50.782	10		150.78
			10	150.78
			10	150.78
15/12/2025	11:23:43.883	6		150.82
			6	150.82
			6	150.82
15/12/2025	11:23:39.060	6		150.82
			6	150.82
			6	150.82
15/12/2025	11:23:19.445	100		150.80
			67	150.80
			33	150.80
			100	150.80
15/12/2025	11:23:05.077	2		150.76
			2	150.76
			2	150.76
15/12/2025	11:22:39.716	19		150.80
			19	150.80
			19	150.80
15/12/2025	11:22:36.800	7		150.82
			7	150.82
			7	150.82
15/12/2025	11:21:53.446	67		150.82
			67	150.82
			67	150.82
15/12/2025	11:21:38.714	8		150.76
			8	150.76
			8	150.76
15/12/2025	11:21:24.934	1		150.82
			1	150.82
			1	150.82
15/12/2025	11:21:13.286	9		150.74
			9	150.74
			9	150.74
15/12/2025	11:20:52.612	5		150.80
			5	150.80
			5	150.80
15/12/2025	11:20:42.644	7		150.80
			7	150.80
			7	150.80
15/12/2025	11:20:21.063	5		150.78
			5	150.78
			5	150.78
15/12/2025	11:20:18.051	100		150.78
			100	150.78
			100	150.78
15/12/2025	11:19:55.536	2		150.78
			2	150.78
			2	150.78
15/12/2025	11:19:44.844	6		150.84
			6	150.84
			6	150.84
15/12/2025	11:19:37.289	18		150.78
			18	150.78
			1	150.78
			17	150.78
15/12/2025	11:19:06.597	6		150.80
			6	150.80
			6	150.80
15/12/2025	11:18:29.131	2		150.74
			2	150.74
			2	150.74
15/12/2025	11:18:09.687	40		150.72
			40	150.72
			40	150.72
15/12/2025	11:18:05.209	66		150.78
			66	150.78
			66	150.78
15/12/2025	11:17:29.048	45		150.72
			45	150.72
			45	150.72
15/12/2025	11:16:34.490	11		150.72
			11	150.72
			11	150.72
15/12/2025	11:16:30.034	1		150.78
			1	150.78
			1	150.78
15/12/2025	11:16:27.415	70		150.72
			70	150.72
			70	150.72
15/12/2025	11:16:15.854	30		150.78
			30	150.78
			30	150.78
15/12/2025	11:16:15.328	13		150.78
			13	150.78
			13	150.78
15/12/2025	11:16:14.951	6		150.72
			6	150.72
			6	150.72
15/12/2025	11:16:02.828	6		150.78
			6	150.78
			6	150.78
15/12/2025	11:15:22.621	50		150.78
			50	150.78
			50	150.78
15/12/2025	11:14:10.159	10		150.72
			10	150.72
			10	150.72
15/12/2025	11:14:06.165	579		150.72
			7	150.72
			10	150.72
			572	150.72
			569	150.72
15/12/2025	11:13:38.903	500		150.72
			500	150.72
			500	150.72
15/12/2025	11:13:34.792	80		150.70
			80	150.70
			80	150.70
15/12/2025	11:13:24.826	21		150.72
			21	150.72
			21	150.72
15/12/2025	11:13:23.332	20		150.70
			20	150.70
			20	150.70
15/12/2025	11:13:11.856	40		150.68
			40	150.68
			40	150.68
15/12/2025	11:12:53.937	30		150.76
			30	150.76
			30	150.76
15/12/2025	11:12:24.674	1		150.70
			1	150.70
			1	150.70
15/12/2025	11:12:22.021	14		150.74
			14	150.74
			14	150.74

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: 1 563.50
Ask: 1 564.00
Volume: 31 886
-3.43%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 12:54:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice