Tradegate BSX

Nvidia Corp.

4364

3162

191.38

Date	Time	Volume	Order Volume	Price
18/05/2026	17:28:28.042	3		191.38
			3	191.38
			3	191.38
18/05/2026	17:28:17.376	4		191.52
			4	191.52
			4	191.52
18/05/2026	17:28:14.579	16		191.36
			16	191.36
			16	191.36
18/05/2026	17:28:08.272	25		191.60
			25	191.60
			25	191.60
18/05/2026	17:27:24.380	10		191.46
			10	191.46
			10	191.46
18/05/2026	17:27:05.126	68		191.46
			68	191.46
			68	191.46
18/05/2026	17:26:42.195	16		191.40
			16	191.40
			16	191.40
18/05/2026	17:26:32.478	55		191.46
			55	191.46
			55	191.46
18/05/2026	17:26:19.778	13		191.30
			13	191.30
			13	191.30
18/05/2026	17:25:45.461	4		191.08
			4	191.08
			4	191.08
18/05/2026	17:25:18.585	20		190.86
			20	190.86
			20	190.86
18/05/2026	17:25:08.158	5		190.84
			5	190.84
			5	190.84
18/05/2026	17:25:06.691	5		190.90
			5	190.90
			5	190.90
18/05/2026	17:24:49.283	50		190.98
			50	190.98
			50	190.98
18/05/2026	17:24:48.167	30		190.94
			30	190.94
			30	190.94
18/05/2026	17:24:46.555	5		190.90
			5	190.90
			5	190.90
18/05/2026	17:24:33.864	1		190.76
			1	190.76
			1	190.76
18/05/2026	17:24:32.790	35		190.76
			35	190.76
			35	190.76
18/05/2026	17:24:31.384	1		190.86
			1	190.86
			1	190.86
18/05/2026	17:24:30.792	15		190.88
			15	190.88
			15	190.88
18/05/2026	17:24:30.661	595		190.96
			150	190.96
			595	190.96
			445	190.96
18/05/2026	17:24:30.569	1 300		190.96
			1 300	190.96
			1 300	190.96
18/05/2026	17:24:30.355	1 471		190.96
			1 300	190.96
			30	190.96
			141	190.96
			1 471	190.96
18/05/2026	17:24:05.458	1 300		190.96
			1 300	190.96
			1 300	190.96
18/05/2026	17:24:04.273	65		190.90
			65	190.90
			65	190.90
18/05/2026	17:24:02.043	350		190.96
			350	190.96
			350	190.96
18/05/2026	17:23:34.388	1		191.02
			1	191.02
			1	191.02
18/05/2026	17:23:28.216	2		190.94
			2	190.94
			2	190.94
18/05/2026	17:23:25.940	5		190.84
			5	190.84
			5	190.84
18/05/2026	17:23:10.139	10		190.92
			10	190.92
			10	190.92
18/05/2026	17:23:07.704	120		191.04
			120	191.04
			120	191.04
18/05/2026	17:22:59.613	5		191.02
			5	191.02
			5	191.02
18/05/2026	17:22:39.558	69		191.10
			69	191.10
			69	191.10
18/05/2026	17:22:22.152	50		190.88
			50	190.88
			50	190.88
18/05/2026	17:22:04.419	47		190.96
			47	190.96
			47	190.96
18/05/2026	17:22:00.393	20		191.06
			20	191.06
			20	191.06
18/05/2026	17:21:46.331	20		191.14
			20	191.14
			20	191.14
18/05/2026	17:21:27.446	6		190.58
			6	190.58
			6	190.58
18/05/2026	17:21:22.591	98		190.68
			98	190.68
			98	190.68
18/05/2026	17:21:17.448	26		190.76
			26	190.76
			26	190.76
18/05/2026	17:21:14.701	26		190.86
			26	190.86
			26	190.86
18/05/2026	17:21:08.852	250		190.96
			250	190.96
			250	190.96
18/05/2026	17:20:54.892	6		191.08
			6	191.08
			6	191.08
18/05/2026	17:20:49.607	1 050		191.26
			1 050	191.26
			1 050	191.26
18/05/2026	17:20:45.779	1		191.26
			1	191.26
			1	191.26
18/05/2026	17:19:34.128	3		190.90
			3	190.90
			3	190.90
18/05/2026	17:19:30.908	41		191.00
			41	191.00
			12	191.00
			1	191.00
			28	191.00
18/05/2026	17:19:13.216	12		191.18
			12	191.18
			12	191.18
18/05/2026	17:19:07.651	3		191.28
			3	191.28
			3	191.28
18/05/2026	17:18:45.131	50		191.44
			50	191.44
			50	191.44
18/05/2026	17:18:14.655	8		191.60
			8	191.60
			8	191.60
18/05/2026	17:17:37.110	5		191.48
			5	191.48
			5	191.48
18/05/2026	17:17:27.229	16		191.48
			16	191.48
			16	191.48
18/05/2026	17:17:16.630	25		191.30
			25	191.30
			25	191.30
18/05/2026	17:16:55.768	100		191.36
			100	191.36
			100	191.36
18/05/2026	17:16:55.607	55		191.36
			55	191.36
			55	191.36
18/05/2026	17:16:41.863	17		191.22
			17	191.22
			17	191.22
18/05/2026	17:16:26.851	50		191.40
			50	191.40
			50	191.40
18/05/2026	17:16:18.568	10		191.44
			10	191.44
			10	191.44
18/05/2026	17:16:07.024	5		191.42
			5	191.42
			5	191.42
18/05/2026	17:15:57.539	10		191.50
			10	191.50
			10	191.50
18/05/2026	17:15:55.107	2		191.60
			2	191.60
			2	191.60
18/05/2026	17:15:41.738	1		191.66
			1	191.66
			1	191.66
18/05/2026	17:15:40.272	2		191.68
			2	191.68
			2	191.68
18/05/2026	17:15:38.084	42		191.74
			42	191.74
			42	191.74
18/05/2026	17:15:31.987	11		191.70
			11	191.70
			11	191.70
18/05/2026	17:15:03.805	3		191.60
			3	191.60
			3	191.60
18/05/2026	17:15:00.611	6		191.78
			6	191.78
			6	191.78
18/05/2026	17:14:58.145	5		191.86
			5	191.86
			5	191.86
18/05/2026	17:14:54.536	1		191.86
			1	191.86
			1	191.86
18/05/2026	17:14:46.925	2		191.86
			2	191.86
			2	191.86
18/05/2026	17:14:32.611	142		191.66
			142	191.66
			142	191.66
18/05/2026	17:14:31.689	1		191.72
			1	191.72
			1	191.72
18/05/2026	17:14:26.698	25		191.86
			25	191.86
			25	191.86
18/05/2026	17:13:53.315	1		191.62
			1	191.62
			1	191.62
18/05/2026	17:13:52.652	10		191.60
			10	191.60
			10	191.60
18/05/2026	17:13:52.439	5		191.62
			5	191.62
			5	191.62
18/05/2026	17:13:45.951	50		191.66
			50	191.66
			50	191.66
18/05/2026	17:13:25.551	10		191.62
			10	191.62
			10	191.62
18/05/2026	17:13:14.266	100		191.62
			100	191.62
			100	191.62
18/05/2026	17:13:13.296	42		191.62
			42	191.62
			42	191.62
18/05/2026	17:13:10.607	1		191.76
			1	191.76
			1	191.76
18/05/2026	17:12:52.364	9		191.68
			9	191.68
			9	191.68
18/05/2026	17:12:42.406	2		191.86
			2	191.86
			2	191.86
18/05/2026	17:12:32.422	50		191.70
			50	191.70
			50	191.70
18/05/2026	17:12:04.477	8		191.70
			8	191.70
			8	191.70
18/05/2026	17:11:59.277	15		191.72
			15	191.72
			15	191.72
18/05/2026	17:11:45.812	10		191.58
			10	191.58
			10	191.58
18/05/2026	17:11:25.999	44		191.54
			44	191.54
			44	191.54
18/05/2026	17:11:12.390	1		191.76
			1	191.76
			1	191.76
18/05/2026	17:10:43.233	50		191.30
			50	191.30
			50	191.30
18/05/2026	17:10:40.470	10		191.22
			10	191.22
			10	191.22
18/05/2026	17:10:33.038	10		191.28
			10	191.28
			10	191.28
18/05/2026	17:10:32.351	160		191.18
			160	191.18
			160	191.18
18/05/2026	17:10:14.142	25		191.10
			25	191.10
			25	191.10
18/05/2026	17:10:09.695	26		191.16
			26	191.16
			26	191.16
18/05/2026	17:10:04.006	13		191.24
			13	191.24
			13	191.24
18/05/2026	17:09:57.391	5		191.36
			5	191.36
			5	191.36
18/05/2026	17:09:56.913	500		191.24
			500	191.24
			500	191.24
18/05/2026	17:09:56.436	26		191.38
			26	191.38
			26	191.38
18/05/2026	17:08:54.486	23		191.60
			23	191.60
			23	191.60
18/05/2026	17:08:44.018	3		191.64
			3	191.64
			3	191.64
18/05/2026	17:08:13.846	26		191.44
			26	191.44
			26	191.44
18/05/2026	17:08:05.611	2		191.56
			2	191.56
			2	191.56
18/05/2026	17:08:04.698	700		191.58
			700	191.58
			700	191.58
18/05/2026	17:07:52.961	6		191.46
			6	191.46
			6	191.46
18/05/2026	17:07:35.127	10		191.52
			10	191.52
			10	191.52
18/05/2026	17:07:30.011	1		191.46
			1	191.46
			1	191.46
18/05/2026	17:07:15.739	27		191.60
			27	191.60
			27	191.60
18/05/2026	17:06:34.365	1		191.92
			1	191.92
			1	191.92
18/05/2026	17:06:22.713	15		191.60
			15	191.60
			15	191.60
18/05/2026	17:06:20.237	1		191.60
			1	191.60
			1	191.60
18/05/2026	17:06:11.664	27		191.52
			27	191.52
			27	191.52
18/05/2026	17:06:10.737	1		191.56
			1	191.56
			1	191.56
18/05/2026	17:06:09.330	10		191.62
			10	191.62
			10	191.62
18/05/2026	17:06:08.835	6		191.58
			6	191.58
			6	191.58
18/05/2026	17:05:42.364	10		191.70
			10	191.70
			10	191.70
18/05/2026	17:05:01.473	1		191.86
			1	191.86
			1	191.86
18/05/2026	17:04:24.333	15		191.50
			15	191.50
			15	191.50
18/05/2026	17:03:53.918	100		191.38
			100	191.38
			100	191.38
18/05/2026	17:03:11.599	6		191.50
			6	191.50
			6	191.50
18/05/2026	17:03:06.704	2		191.62
			2	191.62
			2	191.62
18/05/2026	17:02:42.928	1		191.18
			1	191.18
			1	191.18
18/05/2026	17:02:38.682	1		191.10
			1	191.10
			1	191.10
18/05/2026	17:02:25.625	3		191.16
			3	191.16
			3	191.16
18/05/2026	17:01:50.037	10		191.10
			10	191.10
			10	191.10
18/05/2026	17:01:41.289	30		191.02
			30	191.02
			30	191.02
18/05/2026	17:01:40.513	50		191.14
			50	191.14
			50	191.14
18/05/2026	17:01:17.492	80		191.30
			80	191.30
			80	191.30
18/05/2026	17:01:13.016	42		191.30
			42	191.30
			42	191.30
18/05/2026	17:01:09.791	523		191.22
			523	191.22
			523	191.22
18/05/2026	17:01:00.137	66		191.30
			66	191.30
			66	191.30
18/05/2026	17:00:38.683	55		190.98
			55	190.98
			55	190.98
18/05/2026	17:00:31.578	25		190.88
			25	190.88
			25	190.88
18/05/2026	17:00:24.805	43		190.64
			43	190.64
			43	190.64
18/05/2026	17:00:15.786	40		190.76
			40	190.76
			40	190.76
18/05/2026	17:00:13.024	30		190.80
			30	190.80
			30	190.80
18/05/2026	17:00:02.727	11		190.88
			11	190.88
			11	190.88
18/05/2026	16:59:58.217	20		190.94
			20	190.94
			20	190.94
18/05/2026	16:59:52.033	20		190.98
			20	190.98
			20	190.98
18/05/2026	16:59:51.000	29		190.94
			29	190.94
			29	190.94
18/05/2026	16:59:49.879	37		190.82
			37	190.82
			37	190.82
18/05/2026	16:59:45.314	100		190.94
			100	190.94
			100	190.94
18/05/2026	16:59:39.889	20		191.08
			20	191.08
			20	191.08
18/05/2026	16:59:33.749	20		190.98
			20	190.98
			20	190.98
18/05/2026	16:59:30.992	1		190.98
			1	190.98
			1	190.98
18/05/2026	16:59:30.661	130		190.98
			130	190.98
			130	190.98
18/05/2026	16:58:13.018	2		191.10
			2	191.10
			2	191.10
18/05/2026	16:57:57.577	150		190.72
			150	190.72
			150	190.72
18/05/2026	16:57:56.895	400		190.70
			400	190.70
			400	190.70
18/05/2026	16:57:50.291	24		190.54
			24	190.54
			24	190.54
18/05/2026	16:57:09.048	50		190.58
			50	190.58
			50	190.58
18/05/2026	16:57:05.013	200		190.46
			200	190.46
			200	190.46
18/05/2026	16:56:58.634	1		190.28
			1	190.28
			1	190.28
18/05/2026	16:56:49.285	13		190.42
			13	190.42
			13	190.42
18/05/2026	16:56:43.595	15		190.56
			15	190.56
			15	190.56
18/05/2026	16:56:13.735	1		190.40
			1	190.40
			1	190.40
18/05/2026	16:56:08.750	36		190.44
			36	190.44
			36	190.44
18/05/2026	16:56:04.174	1		190.34
			1	190.34
			1	190.34
18/05/2026	16:56:01.744	1		190.38
			1	190.38
			1	190.38
18/05/2026	16:55:42.856	1		190.34
			1	190.34
			1	190.34
18/05/2026	16:55:41.123	25		190.36
			25	190.36
			25	190.36
18/05/2026	16:55:37.666	16		190.12
			16	190.12
			16	190.12
18/05/2026	16:55:30.030	1		190.14
			1	190.14
			1	190.14
18/05/2026	16:55:20.377	27		190.20
			27	190.20
			27	190.20
18/05/2026	16:55:09.227	25		190.04
			25	190.04
			25	190.04
18/05/2026	16:55:04.036	3		190.20
			3	190.20
			3	190.20
18/05/2026	16:54:46.024	574		190.30
			574	190.30
			574	190.30
18/05/2026	16:54:37.168	1		190.54
			1	190.54
			1	190.54
18/05/2026	16:54:15.030	4		190.44
			4	190.44
			4	190.44
18/05/2026	16:54:05.337	16		190.54
			16	190.54
			16	190.54
18/05/2026	16:54:03.179	2		190.42
			2	190.42
			2	190.42
18/05/2026	16:53:56.739	157		190.48
			157	190.48
			157	190.48
18/05/2026	16:53:45.706	100		190.46
			100	190.46
			100	190.46
18/05/2026	16:53:45.569	25		190.32
			25	190.32
			25	190.32
18/05/2026	16:53:45.343	20		190.50
			20	190.50
			20	190.50
18/05/2026	16:53:29.070	1		190.52
			1	190.52
			1	190.52
18/05/2026	16:53:26.099	120		190.52
			120	190.52
			120	190.52
18/05/2026	16:53:24.278	8		190.66
			8	190.66
			8	190.66
18/05/2026	16:53:21.975	50		190.76
			50	190.76
			50	190.76
18/05/2026	16:52:53.026	100		190.72
			100	190.72
			100	190.72
18/05/2026	16:52:46.585	2		190.72
			2	190.72
			2	190.72
18/05/2026	16:52:42.343	12		190.60
			12	190.60
			12	190.60
18/05/2026	16:52:35.435	16		190.70
			16	190.70
			16	190.70
18/05/2026	16:52:29.864	1		190.70
			1	190.70
			1	190.70
18/05/2026	16:52:29.253	10		190.66
			10	190.66
			10	190.66
18/05/2026	16:52:21.361	1 000		190.58
			1 000	190.58
			1 000	190.58
18/05/2026	16:52:18.632	80		190.52
			80	190.52
			80	190.52
18/05/2026	16:52:04.039	3		190.26
			3	190.26
			3	190.26
18/05/2026	16:51:56.731	52		190.32
			52	190.32
			52	190.32
18/05/2026	16:51:37.027	43		190.42
			43	190.42
			43	190.42
18/05/2026	16:51:30.855	50		190.40
			50	190.40
			50	190.40
18/05/2026	16:51:20.758	725		190.20
			725	190.20
			725	190.20
18/05/2026	16:51:08.250	50		189.68
			50	189.68
			50	189.68
18/05/2026	16:50:58.353	1		189.76
			1	189.76
			1	189.76
18/05/2026	16:50:54.649	64		189.80
			64	189.80
			64	189.80
18/05/2026	16:50:54.550	1		189.90
			1	189.90
			1	189.90
18/05/2026	16:50:52.306	22		189.74
			22	189.74
			22	189.74
18/05/2026	16:50:46.944	25		189.54
			25	189.54
			25	189.54
18/05/2026	16:50:41.690	1		189.58
			1	189.58
			1	189.58
18/05/2026	16:50:29.436	208		189.60
			208	189.60
			208	189.60
18/05/2026	16:50:26.191	1		189.50
			1	189.50
			1	189.50
18/05/2026	16:50:19.653	45		189.56
			45	189.56
			45	189.56
18/05/2026	16:50:16.349	1		189.54
			1	189.54
			1	189.54
18/05/2026	16:49:52.984	43		189.62
			43	189.62
			43	189.62
18/05/2026	16:49:44.622	75		189.70
			75	189.70
			75	189.70
18/05/2026	16:49:32.640	1		189.36
			1	189.36
			1	189.36
18/05/2026	16:49:31.257	2		189.46
			2	189.46
			2	189.46
18/05/2026	16:49:28.518	10		189.50
			10	189.50
			10	189.50
18/05/2026	16:49:11.505	85		189.36
			10	189.36
			10	189.36
			65	189.36
			85	189.36
18/05/2026	16:49:11.350	55		189.36
			25	189.36
			30	189.36
			35	189.36
			20	189.36
18/05/2026	16:49:11.181	51		189.50
			51	189.50
			51	189.50
18/05/2026	16:49:11.081	20		189.52
			20	189.52
			20	189.52
18/05/2026	16:49:03.701	10		189.68
			10	189.68
			10	189.68
18/05/2026	16:48:52.516	380		189.64
			380	189.64
			380	189.64
18/05/2026	16:48:49.121	1		189.72
			1	189.72
			1	189.72
18/05/2026	16:48:40.227	1		189.78
			1	189.78
			1	189.78
18/05/2026	16:48:34.509	10		189.78
			10	189.78
			10	189.78
18/05/2026	16:48:33.932	3		189.66
			3	189.66
			3	189.66
18/05/2026	16:48:26.320	20		189.80
			20	189.80
			20	189.80
18/05/2026	16:48:24.081	21		189.78
			21	189.78
			21	189.78
18/05/2026	16:48:22.010	5		189.80
			5	189.80
			5	189.80
18/05/2026	16:48:17.859	50		189.82
			50	189.82
			10	189.82
			40	189.82
18/05/2026	16:48:11.551	3		189.90
			3	189.90
			3	189.90
18/05/2026	16:48:07.487	2		189.86
			2	189.86
			2	189.86
18/05/2026	16:47:57.975	35		190.10
			35	190.10
			35	190.10
18/05/2026	16:47:48.894	20		190.00
			20	190.00
			20	190.00
18/05/2026	16:47:48.766	50		190.00
			50	190.00
			50	190.00
18/05/2026	16:47:30.083	3		190.12
			3	190.12
			3	190.12
18/05/2026	16:47:20.951	30		190.04
			30	190.04
			30	190.04
18/05/2026	16:47:17.484	2		190.02
			2	190.02
			2	190.02
18/05/2026	16:47:14.261	75		190.14
			75	190.14
			75	190.14
18/05/2026	16:47:02.807	1		190.22
			1	190.22
			1	190.22
18/05/2026	16:46:53.583	110		190.22
			110	190.22
			110	190.22
18/05/2026	16:46:44.142	3		190.46
			3	190.46
			3	190.46
18/05/2026	16:46:43.037	9		190.22
			9	190.22
			9	190.22
18/05/2026	16:46:33.115	6		190.26
			6	190.26
			6	190.26
18/05/2026	16:46:31.719	50		190.28
			50	190.28
			50	190.28
18/05/2026	16:46:30.897	12		190.42
			12	190.42
			12	190.42
18/05/2026	16:46:25.925	1		190.14
			1	190.14
			1	190.14
18/05/2026	16:46:23.803	150		190.08
			150	190.08
			150	190.08
18/05/2026	16:46:23.657	70		190.20
			70	190.20
			70	190.20
18/05/2026	16:46:19.556	217		190.06
			217	190.06
			217	190.06
18/05/2026	16:46:14.207	1		190.10
			1	190.10
			1	190.10
18/05/2026	16:46:09.315	150		190.00
			50	190.00
			50	190.00
			50	190.00
			150	190.00
18/05/2026	16:46:05.251	66		190.10
			66	190.10
			66	190.10
18/05/2026	16:46:02.815	20		190.22
			20	190.22
			20	190.22
18/05/2026	16:45:54.305	3		190.20
			3	190.20
			3	190.20
18/05/2026	16:45:43.620	1		190.42
			1	190.42
			1	190.42
18/05/2026	16:45:39.545	30		190.48
			30	190.48
			30	190.48
18/05/2026	16:45:33.235	3		190.68
			3	190.68
			3	190.68
18/05/2026	16:45:33.085	25		190.70
			25	190.70
			25	190.70
18/05/2026	16:45:29.055	50		190.82
			50	190.82
			50	190.82
18/05/2026	16:45:26.581	5		190.84
			5	190.84
			5	190.84
18/05/2026	16:45:21.478	100		190.82
			100	190.82
			100	190.82
18/05/2026	16:45:13.339	26		190.72
			26	190.72
			26	190.72
18/05/2026	16:45:07.490	43		190.74
			43	190.74
			43	190.74
18/05/2026	16:44:59.969	150		190.86
			150	190.86
			150	190.86
18/05/2026	16:44:57.333	19		190.78
			19	190.78
			19	190.78
18/05/2026	16:44:52.719	4		190.80
			4	190.80
			4	190.80
18/05/2026	16:44:51.631	18		190.80
			18	190.80
			18	190.80
18/05/2026	16:44:50.889	15		190.88
			15	190.88
			15	190.88
18/05/2026	16:44:47.841	12		190.90
			12	190.90
			12	190.90
18/05/2026	16:44:43.131	35		190.80
			35	190.80
			35	190.80
18/05/2026	16:44:38.959	630		190.94
			630	190.94
			630	190.94
18/05/2026	16:44:37.463	50		190.96
			50	190.96
			50	190.96
18/05/2026	16:44:34.008	3		190.90
			3	190.90
			3	190.90
18/05/2026	16:44:24.883	31		191.00
			31	191.00
			31	191.00
18/05/2026	16:44:15.941	2		190.98
			2	190.98
			2	190.98
18/05/2026	16:43:56.566	10		190.90
			10	190.90
			10	190.90
18/05/2026	16:43:47.080	10		190.98
			10	190.98
			10	190.98
18/05/2026	16:43:43.532	18		190.96
			18	190.96
			18	190.96
18/05/2026	16:43:40.627	25		191.00
			25	191.00
			25	191.00
18/05/2026	16:43:39.232	10		190.84
			10	190.84
			10	190.84
18/05/2026	16:43:09.007	14		190.78
			14	190.78
			14	190.78
18/05/2026	16:43:06.134	1		190.68
			1	190.68
			1	190.68
18/05/2026	16:43:02.393	20		190.68
			20	190.68
			20	190.68
18/05/2026	16:43:02.181	125		190.68
			125	190.68
			125	190.68
18/05/2026	16:42:57.837	20		190.70
			20	190.70
			20	190.70
18/05/2026	16:42:56.719	1		190.70
			1	190.70
			1	190.70
18/05/2026	16:42:51.872	10		190.56
			10	190.56
			10	190.56
18/05/2026	16:42:50.695	106		190.54
			106	190.54
			106	190.54
18/05/2026	16:42:39.800	107		190.50
			107	190.50
			107	190.50
18/05/2026	16:42:28.153	780		190.32
			780	190.32
			780	190.32
18/05/2026	16:42:27.624	30		190.12
			30	190.12
			30	190.12
18/05/2026	16:42:18.762	2		190.20
			2	190.20
			2	190.20
18/05/2026	16:42:12.282	100		190.26
			100	190.26
			100	190.26
18/05/2026	16:41:53.478	1		190.32
			1	190.32
			1	190.32
18/05/2026	16:41:51.889	12		190.18
			12	190.18
			12	190.18
18/05/2026	16:41:46.951	25		190.30
			25	190.30
			25	190.30
18/05/2026	16:41:43.576	11		190.38
			11	190.38
			11	190.38
18/05/2026	16:41:37.957	10		190.06
			10	190.06
			10	190.06
18/05/2026	16:41:12.327	50		189.94
			50	189.94
			50	189.94
18/05/2026	16:41:05.510	26		189.74
			26	189.74
			26	189.74
18/05/2026	16:40:53.147	15		189.90
			15	189.90
			15	189.90
18/05/2026	16:40:52.898	5		189.88
			5	189.88
			5	189.88
18/05/2026	16:40:44.215	10		189.70
			10	189.70
			10	189.70
18/05/2026	16:40:41.846	3		189.74
			3	189.74
			3	189.74
18/05/2026	16:40:36.994	60		189.52
			40	189.52
			60	189.52
			20	189.52
18/05/2026	16:40:31.995	75		189.64
			75	189.64
			75	189.64
18/05/2026	16:40:31.948	3		189.64
			3	189.64
			3	189.64
18/05/2026	16:40:24.899	10		189.84
			10	189.84
			10	189.84
18/05/2026	16:40:16.974	15		190.08
			15	190.08
			15	190.08
18/05/2026	16:40:12.263	10		189.98
			10	189.98
			10	189.98
18/05/2026	16:40:12.128	5		189.98
			5	189.98
			5	189.98
18/05/2026	16:40:12.036	5		190.10
			5	190.10
			5	190.10
18/05/2026	16:40:01.519	3		190.26
			3	190.26
			3	190.26
18/05/2026	16:39:58.325	10		190.32
			10	190.32
			10	190.32
18/05/2026	16:39:52.940	211		190.32
			211	190.32
			211	190.32
18/05/2026	16:39:45.876	44		190.42
			44	190.42
			44	190.42
18/05/2026	16:39:39.359	43		190.50
			43	190.50
			43	190.50
18/05/2026	16:39:34.031	3		190.40
			3	190.40
			3	190.40
18/05/2026	16:39:25.948	2		190.56
			2	190.56
			2	190.56
18/05/2026	16:39:23.328	12		190.52
			12	190.52
			12	190.52
18/05/2026	16:39:21.045	30		190.62
			30	190.62
			30	190.62
18/05/2026	16:39:15.019	31		190.54
			31	190.54
			31	190.54
18/05/2026	16:39:06.230	62		190.48
			62	190.48
			62	190.48
18/05/2026	16:39:01.734	2		190.66
			2	190.66
			2	190.66
18/05/2026	16:39:00.577	6		190.60
			6	190.60
			6	190.60
18/05/2026	16:39:00.138	10		190.66
			10	190.66
			10	190.66
18/05/2026	16:38:53.521	6		190.52
			6	190.52
			6	190.52
18/05/2026	16:38:52.706	3		190.66
			3	190.66
			3	190.66
18/05/2026	16:38:52.552	10		190.52
			10	190.52
			10	190.52
18/05/2026	16:38:42.386	10		190.58
			10	190.58
			10	190.58
18/05/2026	16:38:31.390	2		190.68
			2	190.68
			2	190.68
18/05/2026	16:38:25.578	80		190.66
			80	190.66
			80	190.66
18/05/2026	16:38:24.723	1		190.64
			1	190.64
			1	190.64
18/05/2026	16:38:17.778	1		190.66
			1	190.66
			1	190.66
18/05/2026	16:38:04.374	20		190.50
			20	190.50
			20	190.50

> >>

Copyright © 2026 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

Rheinmetall AG

Bid: 1 167.00
Ask: 1 167.40
Volume: 56 651
+4.23%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/05/2026 @ 17:28:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice