Tradegate Exchange

MP Materials Corp.

930

751

83.60

Date	Time	Volume	Order Volume	Price
13/10/2025	17:52:59.454	30		83.60
			30	83.60
			30	83.60
13/10/2025	17:52:57.678	100		82.80
			100	82.80
			100	82.80
13/10/2025	17:52:01.692	250		83.00
			210	83.00
			250	83.00
			40	83.00
13/10/2025	17:50:18.554	57		84.20
			57	84.20
			57	84.20
13/10/2025	17:50:06.917	100		83.40
			100	83.40
			100	83.40
13/10/2025	17:49:28.491	70		83.20
			70	83.20
			70	83.20
13/10/2025	17:46:49.598	43		83.00
			10	83.00
			33	83.00
			43	83.00
13/10/2025	17:46:12.984	6		83.80
			6	83.80
			6	83.80
13/10/2025	17:46:10.367	10		83.80
			10	83.80
			10	83.80
13/10/2025	17:44:41.227	13		84.00
			13	84.00
			13	84.00
13/10/2025	17:43:39.814	6		84.40
			6	84.40
			6	84.40
13/10/2025	17:43:30.337	100		84.40
			100	84.40
			50	84.40
			50	84.40
13/10/2025	17:43:22.058	323		83.60
			323	83.60
			323	83.60
13/10/2025	17:42:30.009	5		84.00
			5	84.00
			5	84.00
13/10/2025	17:39:09.257	5		83.00
			5	83.00
			5	83.00
13/10/2025	17:38:55.974	500		83.80
			500	83.80
			500	83.80
13/10/2025	17:38:33.653	1		83.80
			1	83.80
			1	83.80
13/10/2025	17:38:22.432	80		83.80
			80	83.80
			80	83.80
13/10/2025	17:37:58.336	4		83.20
			4	83.20
			4	83.20
13/10/2025	17:37:20.140	500		83.00
			500	83.00
			500	83.00
13/10/2025	17:36:38.480	23		83.00
			23	83.00
			23	83.00
13/10/2025	17:36:13.584	206		82.80
			96	82.80
			109	82.80
			110	82.80
			97	82.80
13/10/2025	17:36:13.533	50		82.80
			50	82.80
			50	82.80
13/10/2025	17:36:11.418	6		83.40
			6	83.40
			6	83.40
13/10/2025	17:36:09.976	27		83.40
			27	83.40
			27	83.40
13/10/2025	17:36:00.591	100		83.00
			100	83.00
			100	83.00
13/10/2025	17:35:26.059	500		84.00
			490	84.00
			500	84.00
			10	84.00
13/10/2025	17:34:49.081	20		83.20
			20	83.20
			20	83.20
13/10/2025	17:34:43.724	271		83.00
			271	83.00
			15	83.00
			256	83.00
13/10/2025	17:34:43.648	3		83.00
			3	83.00
			3	83.00
13/10/2025	17:34:17.184	1		84.00
			1	84.00
			1	84.00
13/10/2025	17:33:57.633	50		83.20
			50	83.20
			50	83.20
13/10/2025	17:33:57.510	70		83.20
			70	83.20
			70	83.20
13/10/2025	17:33:30.695	1		83.80
			1	83.80
			1	83.80
13/10/2025	17:32:21.249	150		83.80
			150	83.80
			150	83.80
13/10/2025	17:31:48.471	20		84.00
			20	84.00
			20	84.00
13/10/2025	17:31:17.573	6		84.20
			6	84.20
			6	84.20
13/10/2025	17:30:35.416	1		84.20
			1	84.20
			1	84.20
13/10/2025	17:27:38.489	1		85.00
			1	85.00
			1	85.00
13/10/2025	17:27:19.512	18		84.20
			18	84.20
			18	84.20
13/10/2025	17:26:52.734	2		85.20
			2	85.20
			2	85.20
13/10/2025	17:25:57.725	31		84.40
			31	84.40
			31	84.40
13/10/2025	17:25:23.333	70		84.40
			70	84.40
			70	84.40
13/10/2025	17:24:06.225	19		85.20
			19	85.20
			19	85.20
13/10/2025	17:23:18.627	6		85.00
			6	85.00
			6	85.00
13/10/2025	17:23:11.938	46		85.00
			46	85.00
			46	85.00
13/10/2025	17:22:07.646	4		85.20
			4	85.20
			4	85.20
13/10/2025	17:21:56.991	25		84.40
			25	84.40
			25	84.40
13/10/2025	17:21:45.412	28		84.20
			28	84.20
			28	84.20
13/10/2025	17:20:25.721	600		84.40
			600	84.40
			600	84.40
13/10/2025	17:20:20.396	20		84.80
			20	84.80
			20	84.80
13/10/2025	17:18:50.863	9		84.00
			9	84.00
			9	84.00
13/10/2025	17:17:51.827	10		85.20
			10	85.20
			10	85.20
13/10/2025	17:17:48.011	10		85.20
			10	85.20
			10	85.20
13/10/2025	17:17:47.622	12		85.20
			12	85.20
			12	85.20
13/10/2025	17:16:37.762	500		84.80
			500	84.80
			500	84.80
13/10/2025	17:16:32.184	60		84.00
			35	84.00
			60	84.00
			25	84.00
13/10/2025	17:16:09.236	50		85.00
			50	85.00
			50	85.00
13/10/2025	17:15:25.681	29		84.00
			29	84.00
			29	84.00
13/10/2025	17:14:30.289	1 925		84.00
			500	84.00
			500	84.00
			425	84.00
			1 925	84.00
			500	84.00
13/10/2025	17:14:20.856	500		84.20
			500	84.20
			500	84.20
13/10/2025	17:14:20.705	500		84.20
			500	84.20
			500	84.20
13/10/2025	17:14:16.174	950		84.20
			950	84.20
			950	84.20
13/10/2025	17:14:08.233	500		84.40
			500	84.40
			500	84.40
13/10/2025	17:11:23.208	2		85.60
			2	85.60
			2	85.60
13/10/2025	17:11:06.010	120		85.00
			120	85.00
			120	85.00
13/10/2025	17:11:01.184	10		85.60
			10	85.60
			10	85.60
13/10/2025	17:10:41.582	150		85.60
			50	85.60
			150	85.60
			100	85.60
13/10/2025	17:10:40.365	10		85.60
			10	85.60
			10	85.60
13/10/2025	17:10:13.608	25		85.40
			25	85.40
			25	85.40
13/10/2025	17:09:57.795	11		85.40
			11	85.40
			11	85.40
13/10/2025	17:09:53.337	10		84.60
			10	84.60
			10	84.60
13/10/2025	17:08:36.832	12		84.80
			12	84.80
			12	84.80
13/10/2025	17:08:25.653	117		85.00
			117	85.00
			117	85.00
13/10/2025	17:08:13.250	3		84.20
			3	84.20
			3	84.20
13/10/2025	17:07:59.954	30		84.20
			30	84.20
			30	84.20
13/10/2025	17:07:56.103	50		84.20
			50	84.20
			50	84.20
13/10/2025	17:07:47.389	1		85.00
			1	85.00
			1	85.00
13/10/2025	17:07:40.154	75		84.00
			75	84.00
			75	84.00
13/10/2025	17:07:29.117	3		84.80
			3	84.80
			3	84.80
13/10/2025	17:07:08.003	62		84.60
			62	84.60
			62	84.60
13/10/2025	17:06:02.859	20		84.60
			20	84.60
			20	84.60
13/10/2025	17:06:00.945	43		85.40
			36	85.40
			43	85.40
			7	85.40
13/10/2025	17:05:54.101	1		85.40
			1	85.40
			1	85.40
13/10/2025	17:05:48.189	50		84.80
			50	84.80
			50	84.80
13/10/2025	17:05:39.717	17		84.60
			17	84.60
			17	84.60
13/10/2025	17:05:31.455	5		84.40
			5	84.40
			5	84.40
13/10/2025	17:04:56.178	25		84.00
			25	84.00
			25	84.00
13/10/2025	17:03:55.524	23		84.80
			23	84.80
			23	84.80
13/10/2025	17:03:53.806	5		84.00
			5	84.00
			5	84.00
13/10/2025	17:03:46.660	172		84.00
			172	84.00
			72	84.00
			100	84.00
13/10/2025	17:03:46.589	15		84.00
			15	84.00
			15	84.00
13/10/2025	17:03:25.163	10		84.80
			10	84.80
			10	84.80
13/10/2025	17:02:19.701	24		84.60
			24	84.60
			24	84.60
13/10/2025	17:02:09.490	5		84.20
			5	84.20
			5	84.20
13/10/2025	17:00:39.892	480		84.80
			480	84.80
			480	84.80
13/10/2025	17:00:16.469	520		84.80
			520	84.80
			500	84.80
			20	84.80
13/10/2025	16:58:18.818	100		84.60
			100	84.60
			100	84.60
13/10/2025	16:57:48.747	20		85.00
			20	85.00
			20	85.00
13/10/2025	16:57:46.162	6		85.20
			6	85.20
			6	85.20
13/10/2025	16:57:13.568	81		85.40
			81	85.40
			81	85.40
13/10/2025	16:57:04.944	6		84.60
			6	84.60
			6	84.60
13/10/2025	16:56:12.949	3		85.20
			3	85.20
			3	85.20
13/10/2025	16:54:46.774	150		85.60
			150	85.60
			150	85.60
13/10/2025	16:54:46.324	117		85.60
			117	85.60
			117	85.60
13/10/2025	16:54:36.767	25		85.20
			25	85.20
			25	85.20
13/10/2025	16:53:50.175	15		84.60
			15	84.60
			15	84.60
13/10/2025	16:53:35.079	12		85.20
			12	85.20
			12	85.20
13/10/2025	16:53:04.760	14		84.40
			14	84.40
			14	84.40
13/10/2025	16:52:43.303	5		84.20
			5	84.20
			5	84.20
13/10/2025	16:52:37.270	1		84.80
			1	84.80
			1	84.80
13/10/2025	16:52:23.915	10		85.00
			10	85.00
			10	85.00
13/10/2025	16:52:23.848	200		85.20
			200	85.20
			200	85.20
13/10/2025	16:52:11.720	500		85.20
			500	85.20
			500	85.20
13/10/2025	16:52:11.668	500		85.20
			500	85.20
			500	85.20
13/10/2025	16:51:56.559	2		84.80
			2	84.80
			2	84.80
13/10/2025	16:51:50.722	116		85.00
			116	85.00
			116	85.00
13/10/2025	16:51:25.337	150		85.20
			150	85.20
			150	85.20
13/10/2025	16:51:17.224	80		85.60
			80	85.60
			80	85.60
13/10/2025	16:51:02.970	80		85.60
			80	85.60
			80	85.60
13/10/2025	16:50:58.240	50		85.00
			50	85.00
			50	85.00
13/10/2025	16:50:49.632	15		85.40
			3	85.40
			15	85.40
			12	85.40
13/10/2025	16:50:46.994	150		84.80
			150	84.80
			150	84.80
13/10/2025	16:50:44.878	500		84.60
			500	84.60
			500	84.60
13/10/2025	16:50:44.546	9		85.40
			9	85.40
			9	85.40
13/10/2025	16:50:22.610	32		85.00
			12	85.00
			32	85.00
			20	85.00
13/10/2025	16:50:22.576	60		85.00
			7	85.00
			13	85.00
			40	85.00
			60	85.00
13/10/2025	16:49:59.663	100		84.20
			100	84.20
			100	84.20
13/10/2025	16:48:43.117	1		83.60
			1	83.60
			1	83.60
13/10/2025	16:48:11.138	150		83.80
			150	83.80
			150	83.80
13/10/2025	16:47:06.430	50		83.40
			50	83.40
			50	83.40
13/10/2025	16:46:12.419	1		83.60
			1	83.60
			1	83.60
13/10/2025	16:46:00.842	25		83.00
			25	83.00
			25	83.00
13/10/2025	16:45:31.565	22		83.60
			22	83.60
			22	83.60
13/10/2025	16:45:14.544	20		83.80
			20	83.80
			20	83.80
13/10/2025	16:44:03.418	11		83.20
			11	83.20
			11	83.20
13/10/2025	16:42:33.911	51		83.60
			51	83.60
			51	83.60
13/10/2025	16:42:14.255	137		83.60
			137	83.60
			137	83.60
13/10/2025	16:42:06.183	1		83.80
			1	83.80
			1	83.80
13/10/2025	16:42:00.501	30		83.80
			30	83.80
			30	83.80
13/10/2025	16:41:54.583	20		84.20
			20	84.20
			20	84.20
13/10/2025	16:41:53.703	36		84.20
			36	84.20
			36	84.20
13/10/2025	16:41:46.461	1		83.40
			1	83.40
			1	83.40
13/10/2025	16:41:44.781	20		83.60
			20	83.60
			20	83.60
13/10/2025	16:41:38.974	6		83.80
			6	83.80
			6	83.80
13/10/2025	16:41:18.995	3		83.80
			3	83.80
			3	83.80
13/10/2025	16:40:35.082	20		84.40
			20	84.40
			20	84.40
13/10/2025	16:39:12.800	20		84.20
			20	84.20
			20	84.20
13/10/2025	16:39:09.928	83		84.40
			83	84.40
			83	84.40
13/10/2025	16:39:07.914	10		84.40
			10	84.40
			10	84.40
13/10/2025	16:39:04.872	5		84.40
			5	84.40
			5	84.40
13/10/2025	16:37:53.275	150		84.20
			150	84.20
			150	84.20
13/10/2025	16:37:27.125	35		84.00
			35	84.00
			35	84.00
13/10/2025	16:37:24.689	500		84.00
			500	84.00
			370	84.00
			130	84.00
13/10/2025	16:37:20.054	24		83.40
			24	83.40
			24	83.40
13/10/2025	16:37:14.719	39		84.00
			39	84.00
			39	84.00
13/10/2025	16:36:49.666	30		83.20
			30	83.20
			30	83.20
13/10/2025	16:36:22.870	2		83.20
			2	83.20
			2	83.20
13/10/2025	16:36:20.313	35		83.80
			35	83.80
			35	83.80
13/10/2025	16:36:17.768	120		84.00
			80	84.00
			40	84.00
			120	84.00
13/10/2025	16:36:07.279	100		83.80
			100	83.80
			100	83.80
13/10/2025	16:35:29.424	7		83.80
			7	83.80
			7	83.80
13/10/2025	16:35:24.124	24		83.80
			24	83.80
			24	83.80
13/10/2025	16:35:18.631	30		83.60
			30	83.60
			30	83.60
13/10/2025	16:34:57.818	180		83.80
			180	83.80
			180	83.80
13/10/2025	16:34:04.366	13		83.00
			13	83.00
			13	83.00
13/10/2025	16:33:47.005	100		82.80
			100	82.80
			100	82.80
13/10/2025	16:32:51.935	12		82.80
			12	82.80
			12	82.80
13/10/2025	16:32:16.295	52		82.40
			52	82.40
			52	82.40
13/10/2025	16:29:28.518	100		82.00
			100	82.00
			100	82.00
13/10/2025	16:28:48.402	160		81.20
			160	81.20
			160	81.20
13/10/2025	16:28:47.805	100		81.80
			100	81.80
			100	81.80
13/10/2025	16:28:22.847	68		81.00
			68	81.00
			68	81.00
13/10/2025	16:27:31.044	100		81.40
			100	81.40
			100	81.40
13/10/2025	16:27:31.002	150		81.40
			150	81.40
			150	81.40
13/10/2025	16:27:21.604	37		82.40
			37	82.40
			37	82.40
13/10/2025	16:26:15.908	16		82.20
			16	82.20
			16	82.20
13/10/2025	16:25:50.373	10		82.40
			10	82.40
			10	82.40
13/10/2025	16:25:34.852	100		82.00
			100	82.00
			100	82.00
13/10/2025	16:25:09.916	15		82.40
			15	82.40
			15	82.40
13/10/2025	16:24:26.981	10		83.20
			10	83.20
			10	83.20
13/10/2025	16:24:06.208	100		83.00
			100	83.00
			100	83.00
13/10/2025	16:23:33.472	628		82.00
			628	82.00
			628	82.00
13/10/2025	16:23:26.265	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:26.079	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:25.969	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:25.794	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:22.531	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:22.380	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:22.213	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:23:14.480	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:22:58.204	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:22:58.168	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:22:32.601	5		82.00
			5	82.00
			5	82.00
13/10/2025	16:22:01.450	500		82.00
			500	82.00
			500	82.00
13/10/2025	16:21:57.401	165		81.80
			165	81.80
			165	81.80
13/10/2025	16:21:55.597	266		81.60
			266	81.60
			266	81.60
13/10/2025	16:21:33.331	100		81.00
			100	81.00
			100	81.00
13/10/2025	16:21:29.116	98		81.40
			98	81.40
			98	81.40
13/10/2025	16:21:14.200	8		81.20
			8	81.20
			8	81.20
13/10/2025	16:21:03.546	1		81.40
			1	81.40
			1	81.40
13/10/2025	16:20:37.626	23		81.20
			23	81.20
			23	81.20
13/10/2025	16:20:10.058	4		81.00
			4	81.00
			4	81.00
13/10/2025	16:18:40.077	1		81.00
			1	81.00
			1	81.00
13/10/2025	16:18:39.230	30		81.00
			30	81.00
			30	81.00
13/10/2025	16:18:14.222	1		81.60
			1	81.60
			1	81.60
13/10/2025	16:18:01.459	3		81.60
			3	81.60
			3	81.60
13/10/2025	16:17:44.240	3		81.40
			3	81.40
			3	81.40
13/10/2025	16:17:28.299	20		81.80
			20	81.80
			20	81.80
13/10/2025	16:17:19.892	1		81.80
			1	81.80
			1	81.80
13/10/2025	16:17:04.294	1		81.60
			1	81.60
			1	81.60
13/10/2025	16:15:40.998	2		81.40
			2	81.40
			2	81.40
13/10/2025	16:15:34.570	55		81.60
			55	81.60
			55	81.60
13/10/2025	16:14:41.240	25		81.80
			25	81.80
			25	81.80
13/10/2025	16:14:14.586	2		82.80
			2	82.80
			2	82.80
13/10/2025	16:14:07.891	36		82.80
			36	82.80
			36	82.80
13/10/2025	16:14:00.037	209		82.40
			209	82.40
			209	82.40
13/10/2025	16:13:29.989	12		82.40
			12	82.40
			12	82.40
13/10/2025	16:13:22.076	4		82.00
			4	82.00
			4	82.00
13/10/2025	16:13:02.605	10		82.00
			10	82.00
			10	82.00
13/10/2025	16:12:52.523	50		82.20
			50	82.20
			50	82.20
13/10/2025	16:12:36.636	50		82.20
			50	82.20
			50	82.20
13/10/2025	16:12:30.745	100		82.20
			100	82.20
			100	82.20
13/10/2025	16:12:25.423	194		82.60
			94	82.60
			194	82.60
			100	82.60
13/10/2025	16:12:22.721	500		82.80
			500	82.80
			500	82.80
13/10/2025	16:12:19.207	2		83.40
			2	83.40
			2	83.40
13/10/2025	16:12:14.611	11		83.80
			11	83.80
			11	83.80
13/10/2025	16:11:26.862	12		83.20
			12	83.20
			12	83.20
13/10/2025	16:11:13.287	100		83.80
			100	83.80
			100	83.80
13/10/2025	16:10:39.307	3		83.80
			3	83.80
			3	83.80
13/10/2025	16:10:33.618	100		84.00
			100	84.00
			100	84.00
13/10/2025	16:10:14.547	120		84.60
			120	84.60
			120	84.60
13/10/2025	16:09:49.097	95		84.40
			95	84.40
			95	84.40
13/10/2025	16:09:28.202	26		84.00
			26	84.00
			26	84.00
13/10/2025	16:09:19.372	25		84.00
			25	84.00
			25	84.00
13/10/2025	16:09:10.096	10		84.00
			10	84.00
			10	84.00
13/10/2025	16:08:52.630	50		83.80
			50	83.80
			50	83.80
13/10/2025	16:08:18.440	50		83.40
			50	83.40
			50	83.40
13/10/2025	16:08:18.089	500		83.40
			500	83.40
			500	83.40
13/10/2025	16:08:01.847	6		83.20
			6	83.20
			6	83.20
13/10/2025	16:08:00.519	60		83.20
			60	83.20
			60	83.20
13/10/2025	16:07:50.677	18		83.20
			18	83.20
			18	83.20
13/10/2025	16:07:29.079	31		83.60
			31	83.60
			31	83.60
13/10/2025	16:07:04.008	12		83.20
			12	83.20
			12	83.20
13/10/2025	16:06:59.238	37		83.40
			37	83.40
			37	83.40
13/10/2025	16:06:57.330	500		83.40
			500	83.40
			500	83.40
13/10/2025	16:06:50.729	95		83.60
			95	83.60
			95	83.60
13/10/2025	16:06:44.384	2		83.60
			2	83.60
			2	83.60
13/10/2025	16:06:37.851	25		83.80
			25	83.80
			25	83.80
13/10/2025	16:06:33.292	6		83.80
			6	83.80
			6	83.80
13/10/2025	16:05:44.923	1		83.80
			1	83.80
			1	83.80
13/10/2025	16:05:42.405	3		83.40
			3	83.40
			3	83.40
13/10/2025	16:05:14.540	2		83.20
			2	83.20
			2	83.20
13/10/2025	16:04:13.076	100		81.80
			100	81.80
			100	81.80
13/10/2025	16:03:50.836	20		82.20
			20	82.20
			20	82.20
13/10/2025	16:03:42.704	62		82.00
			62	82.00
			62	82.00
13/10/2025	16:03:16.241	25		81.80
			25	81.80
			25	81.80
13/10/2025	16:03:01.339	14		81.40
			14	81.40
			14	81.40
13/10/2025	16:02:39.800	15		81.00
			15	81.00
			15	81.00
13/10/2025	16:02:30.282	14		81.40
			14	81.40
			14	81.40
13/10/2025	16:02:25.142	20		81.20
			20	81.20
			20	81.20
13/10/2025	16:02:09.811	20		81.20
			20	81.20
			20	81.20
13/10/2025	16:01:31.904	120		81.20
			120	81.20
			120	81.20
13/10/2025	16:01:24.967	280		81.40
			280	81.40
			280	81.40
13/10/2025	16:00:58.282	1		81.40
			1	81.40
			1	81.40
13/10/2025	16:00:49.827	70		81.00
			70	81.00
			70	81.00
13/10/2025	16:00:47.025	165		81.20
			165	81.20
			165	81.20
13/10/2025	16:00:22.263	125		81.80
			125	81.80
			125	81.80
13/10/2025	16:00:02.751	3		81.80
			3	81.80
			3	81.80
13/10/2025	15:59:59.923	25		81.60
			25	81.60
			25	81.60
13/10/2025	15:59:58.614	18		81.60
			18	81.60
			18	81.60
13/10/2025	15:59:33.648	1		81.60
			1	81.60
			1	81.60
13/10/2025	15:59:27.708	50		81.40
			50	81.40
			50	81.40
13/10/2025	15:58:52.002	1		80.80
			1	80.80
			1	80.80
13/10/2025	15:58:33.593	4		80.60
			4	80.60
			4	80.60
13/10/2025	15:58:23.834	1		80.20
			1	80.20
			1	80.20
13/10/2025	15:57:53.308	3		80.40
			3	80.40
			3	80.40
13/10/2025	15:57:06.239	14		80.40
			14	80.40
			14	80.40
13/10/2025	15:57:03.024	1		80.80
			1	80.80
			1	80.80
13/10/2025	15:56:58.060	80		81.00
			80	81.00
			80	81.00
13/10/2025	15:56:57.151	100		80.60
			100	80.60
			100	80.60
13/10/2025	15:56:48.197	250		80.60
			250	80.60
			250	80.60
13/10/2025	15:56:18.453	2		80.20
			2	80.20
			2	80.20
13/10/2025	15:55:32.231	35		80.60
			35	80.60
			35	80.60
13/10/2025	15:55:27.343	4		80.80
			4	80.80
			4	80.80
13/10/2025	15:55:19.363	50		80.40
			50	80.40
			50	80.40
13/10/2025	15:55:15.102	120		80.60
			120	80.60
			120	80.60
13/10/2025	15:55:12.739	3		80.40
			3	80.40
			3	80.40
13/10/2025	15:55:05.915	15		80.60
			15	80.60
			15	80.60
13/10/2025	15:54:52.015	65		80.60
			65	80.60
			65	80.60
13/10/2025	15:54:45.977	4		80.60
			4	80.60
			4	80.60
13/10/2025	15:54:43.966	37		80.60
			37	80.60
			37	80.60
13/10/2025	15:52:45.995	270		80.00
			100	80.00
			270	80.00
			15	80.00
			155	80.00
13/10/2025	15:52:40.359	11		79.80
			11	79.80
			11	79.80
13/10/2025	15:51:17.399	1		79.20
			1	79.20
			1	79.20
13/10/2025	15:51:14.472	50		79.20
			50	79.20
			50	79.20
13/10/2025	15:50:38.364	200		79.00
			200	79.00
			200	79.00
13/10/2025	15:50:09.579	25		78.60
			25	78.60
			25	78.60
13/10/2025	15:49:42.181	30		79.60
			30	79.60
			30	79.60
13/10/2025	15:49:39.985	79		79.60
			79	79.60
			79	79.60
13/10/2025	15:49:29.197	10		79.20
			10	79.20
			10	79.20
13/10/2025	15:49:27.899	52		79.20
			52	79.20
			52	79.20
13/10/2025	15:49:16.488	100		79.60
			100	79.60
			100	79.60
13/10/2025	15:48:43.124	550		79.80
			550	79.80
			61	79.80
			489	79.80
13/10/2025	15:48:38.794	15		79.40
			15	79.40
			15	79.40
13/10/2025	15:48:38.364	10		79.20
			10	79.20
			10	79.20
13/10/2025	15:48:05.456	44		78.80
			44	78.80
			44	78.80
13/10/2025	15:47:54.003	8		79.20
			8	79.20
			8	79.20
13/10/2025	15:47:15.463	20		78.20
			20	78.20
			20	78.20
13/10/2025	15:46:20.745	20		78.00
			20	78.00
			20	78.00
13/10/2025	15:45:38.720	13		77.40
			13	77.40
			13	77.40
13/10/2025	15:45:19.886	20		77.00
			20	77.00
			20	77.00
13/10/2025	15:45:07.243	14		77.00
			14	77.00
			14	77.00
13/10/2025	15:45:04.463	262		77.20
			262	77.20
			262	77.20
13/10/2025	15:43:18.145	60		76.00
			60	76.00
			60	76.00
13/10/2025	15:43:16.278	50		76.20
			50	76.20
			50	76.20
13/10/2025	15:43:15.547	7		76.20
			7	76.20
			7	76.20
13/10/2025	15:41:50.193	53		76.40
			53	76.40
			53	76.40
13/10/2025	15:41:34.722	15		76.00
			15	76.00
			15	76.00
13/10/2025	15:40:43.603	450		75.80
			450	75.80
			450	75.80
13/10/2025	15:39:14.225	116		75.60
			116	75.60
			116	75.60
13/10/2025	15:39:14.136	4		75.60
			4	75.60
			4	75.60
13/10/2025	15:38:28.453	200		76.00
			200	76.00
			200	76.00
13/10/2025	15:38:00.477	4		76.60
			4	76.60
			4	76.60
13/10/2025	15:37:40.149	20		77.00
			20	77.00
			20	77.00

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 162.46 / Ask: 162.54
Volume: 430 290
+3.13%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
13/10/2025 @ 17:53:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice