Tradegate BSX

Nvidia Corp.

3241

2354

158.02

Date	Time	Volume	Order Volume	Price
12/01/2026	16:30:31.517	129		158.02
			129	158.02
			129	158.02
12/01/2026	16:30:31.245	126		158.04
			126	158.04
			126	158.04
12/01/2026	16:30:13.642	1		158.10
			1	158.10
			1	158.10
12/01/2026	16:29:17.249	40		158.12
			40	158.12
			40	158.12
12/01/2026	16:29:10.444	19		158.08
			19	158.08
			19	158.08
12/01/2026	16:28:41.562	12		158.12
			12	158.12
			12	158.12
12/01/2026	16:28:34.193	100		157.98
			100	157.98
			100	157.98
12/01/2026	16:28:34.100	100		157.98
			100	157.98
			100	157.98
12/01/2026	16:28:33.938	345		158.00
			25	158.00
			300	158.00
			345	158.00
			10	158.00
			10	158.00
12/01/2026	16:28:29.721	50		158.06
			50	158.06
			50	158.06
12/01/2026	16:27:56.452	40		158.02
			40	158.02
			40	158.02
12/01/2026	16:27:38.582	25		158.10
			25	158.10
			25	158.10
12/01/2026	16:27:13.723	14		158.12
			14	158.12
			14	158.12
12/01/2026	16:27:05.657	250		158.12
			250	158.12
			250	158.12
12/01/2026	16:27:05.050	19		158.18
			19	158.18
			19	158.18
12/01/2026	16:26:58.518	20		158.06
			20	158.06
			20	158.06
12/01/2026	16:26:21.532	5		158.12
			5	158.12
			5	158.12
12/01/2026	16:26:20.163	10		158.10
			10	158.10
			10	158.10
12/01/2026	16:26:13.857	1		158.20
			1	158.20
			1	158.20
12/01/2026	16:25:48.903	4		158.12
			4	158.12
			4	158.12
12/01/2026	16:25:46.281	60		158.16
			60	158.16
			60	158.16
12/01/2026	16:25:41.258	250		158.10
			250	158.10
			250	158.10
12/01/2026	16:25:40.251	1		158.14
			1	158.14
			1	158.14
12/01/2026	16:25:32.304	199		158.16
			199	158.16
			199	158.16
12/01/2026	16:25:05.642	5		158.18
			5	158.18
			5	158.18
12/01/2026	16:24:49.929	2		158.20
			2	158.20
			2	158.20
12/01/2026	16:24:38.804	4		158.26
			4	158.26
			4	158.26
12/01/2026	16:23:46.844	62		158.24
			62	158.24
			62	158.24
12/01/2026	16:23:28.924	20		158.24
			20	158.24
			20	158.24
12/01/2026	16:23:27.533	1		158.28
			1	158.28
			1	158.28
12/01/2026	16:23:11.227	20		158.24
			20	158.24
			20	158.24
12/01/2026	16:23:05.350	16		158.30
			16	158.30
			16	158.30
12/01/2026	16:22:55.982	3		158.28
			3	158.28
			3	158.28
12/01/2026	16:22:36.348	50		158.14
			50	158.14
			50	158.14
12/01/2026	16:22:31.426	1		158.24
			1	158.24
			1	158.24
12/01/2026	16:21:54.773	100		158.32
			100	158.32
			100	158.32
12/01/2026	16:21:45.404	9		158.32
			9	158.32
			9	158.32
12/01/2026	16:21:24.711	260		158.34
			260	158.34
			260	158.34
12/01/2026	16:21:19.275	3		158.36
			3	158.36
			3	158.36
12/01/2026	16:21:15.627	4		158.36
			4	158.36
			4	158.36
12/01/2026	16:21:13.085	2		158.32
			2	158.32
			2	158.32
12/01/2026	16:21:03.793	3		158.36
			3	158.36
			3	158.36
12/01/2026	16:20:46.299	1		158.32
			1	158.32
			1	158.32
12/01/2026	16:20:37.929	4		158.36
			4	158.36
			4	158.36
12/01/2026	16:20:36.842	1		158.34
			1	158.34
			1	158.34
12/01/2026	16:20:16.622	1		158.30
			1	158.30
			1	158.30
12/01/2026	16:20:13.264	20		158.30
			20	158.30
			20	158.30
12/01/2026	16:19:57.625	40		158.40
			40	158.40
			40	158.40
12/01/2026	16:19:52.261	1		158.40
			1	158.40
			1	158.40
12/01/2026	16:19:51.829	30		158.42
			30	158.42
			30	158.42
12/01/2026	16:19:42.516	20		158.44
			20	158.44
			20	158.44
12/01/2026	16:19:24.803	15		158.38
			15	158.38
			15	158.38
12/01/2026	16:18:57.414	71		158.42
			71	158.42
			71	158.42
12/01/2026	16:18:45.899	7		158.30
			7	158.30
			7	158.30
12/01/2026	16:18:41.029	4		158.34
			4	158.34
			4	158.34
12/01/2026	16:18:39.533	30		158.30
			30	158.30
			30	158.30
12/01/2026	16:18:35.581	2		158.32
			2	158.32
			2	158.32
12/01/2026	16:18:34.895	8		158.28
			8	158.28
			8	158.28
12/01/2026	16:18:27.030	1		158.34
			1	158.34
			1	158.34
12/01/2026	16:18:26.035	57		158.32
			57	158.32
			57	158.32
12/01/2026	16:18:17.758	10		158.26
			10	158.26
			10	158.26
12/01/2026	16:18:07.417	1		158.32
			1	158.32
			1	158.32
12/01/2026	16:17:59.070	1		158.32
			1	158.32
			1	158.32
12/01/2026	16:17:53.945	20		158.38
			20	158.38
			20	158.38
12/01/2026	16:17:16.949	5		158.32
			5	158.32
			5	158.32
12/01/2026	16:16:56.752	8		158.32
			8	158.32
			8	158.32
12/01/2026	16:16:49.435	150		158.30
			150	158.30
			150	158.30
12/01/2026	16:16:23.163	1		158.44
			1	158.44
			1	158.44
12/01/2026	16:16:10.821	492		158.44
			492	158.44
			492	158.44
12/01/2026	16:16:01.194	6		158.42
			6	158.42
			6	158.42
12/01/2026	16:15:56.062	101		158.44
			25	158.44
			1	158.44
			75	158.44
			1	158.44
			100	158.44
12/01/2026	16:15:30.113	1 300		158.46
			1 300	158.46
			1 300	158.46
12/01/2026	16:15:20.775	1		158.48
			1	158.48
			1	158.48
12/01/2026	16:15:15.559	7		158.44
			7	158.44
			7	158.44
12/01/2026	16:15:15.452	9		158.48
			9	158.48
			9	158.48
12/01/2026	16:15:00.254	15		158.48
			15	158.48
			15	158.48
12/01/2026	16:14:54.507	13		158.44
			13	158.44
			13	158.44
12/01/2026	16:14:49.683	29		158.48
			29	158.48
			29	158.48
12/01/2026	16:14:36.822	5		158.38
			5	158.38
			5	158.38
12/01/2026	16:14:29.058	10		158.46
			10	158.46
			10	158.46
12/01/2026	16:14:24.013	24		158.48
			24	158.48
			24	158.48
12/01/2026	16:13:46.146	10		158.46
			10	158.46
			10	158.46
12/01/2026	16:13:34.801	31		158.42
			31	158.42
			31	158.42
12/01/2026	16:13:20.305	10		158.48
			10	158.48
			10	158.48
12/01/2026	16:12:51.458	200		158.60
			200	158.60
			200	158.60
12/01/2026	16:12:50.702	222		158.58
			222	158.58
			222	158.58
12/01/2026	16:12:48.378	4		158.56
			4	158.56
			4	158.56
12/01/2026	16:12:36.344	4		158.56
			4	158.56
			4	158.56
12/01/2026	16:12:33.886	5		158.52
			5	158.52
			5	158.52
12/01/2026	16:12:32.151	12		158.44
			12	158.44
			12	158.44
12/01/2026	16:12:15.402	58		158.40
			58	158.40
			58	158.40
12/01/2026	16:12:06.162	6		158.46
			6	158.46
			6	158.46
12/01/2026	16:12:02.339	72		158.42
			72	158.42
			72	158.42
12/01/2026	16:12:00.584	28		158.46
			28	158.46
			28	158.46
12/01/2026	16:11:59.259	15		158.46
			15	158.46
			15	158.46
12/01/2026	16:11:47.041	3		158.46
			3	158.46
			3	158.46
12/01/2026	16:11:33.484	13		158.52
			13	158.52
			13	158.52
12/01/2026	16:11:26.704	3		158.44
			3	158.44
			3	158.44
12/01/2026	16:11:17.829	50		158.48
			50	158.48
			50	158.48
12/01/2026	16:11:16.997	20		158.46
			20	158.46
			20	158.46
12/01/2026	16:10:53.294	4		158.44
			4	158.44
			4	158.44
12/01/2026	16:10:45.045	1		158.40
			1	158.40
			1	158.40
12/01/2026	16:10:39.943	25		158.24
			25	158.24
			25	158.24
12/01/2026	16:10:38.900	4		158.30
			4	158.30
			4	158.30
12/01/2026	16:10:31.554	1		158.30
			1	158.30
			1	158.30
12/01/2026	16:10:03.517	29		158.38
			29	158.38
			29	158.38
12/01/2026	16:09:40.052	1		158.52
			1	158.52
			1	158.52
12/01/2026	16:09:38.528	1		158.46
			1	158.46
			1	158.46
12/01/2026	16:09:34.570	30		158.46
			30	158.46
			30	158.46
12/01/2026	16:09:17.368	112		158.40
			112	158.40
			112	158.40
12/01/2026	16:09:09.003	222		158.30
			222	158.30
			222	158.30
12/01/2026	16:08:42.229	13		158.28
			13	158.28
			13	158.28
12/01/2026	16:08:37.948	500		158.32
			500	158.32
			500	158.32
12/01/2026	16:08:33.738	1		158.30
			1	158.30
			1	158.30
12/01/2026	16:08:22.811	8		158.30
			8	158.30
			8	158.30
12/01/2026	16:08:13.404	20		158.32
			20	158.32
			20	158.32
12/01/2026	16:07:56.009	3		158.18
			3	158.18
			3	158.18
12/01/2026	16:07:49.180	10		158.24
			10	158.24
			10	158.24
12/01/2026	16:07:46.946	30		158.22
			30	158.22
			30	158.22
12/01/2026	16:07:34.678	1		158.32
			1	158.32
			1	158.32
12/01/2026	16:07:31.087	50		158.22
			50	158.22
			50	158.22
12/01/2026	16:07:24.467	52		158.26
			52	158.26
			52	158.26
12/01/2026	16:07:05.211	250		158.22
			250	158.22
			250	158.22
12/01/2026	16:07:02.579	1		158.26
			1	158.26
			1	158.26
12/01/2026	16:06:50.070	13		158.28
			13	158.28
			13	158.28
12/01/2026	16:06:23.851	100		158.08
			100	158.08
			100	158.08
12/01/2026	16:06:17.431	118		158.12
			118	158.12
			118	158.12
12/01/2026	16:06:16.400	1		158.16
			1	158.16
			1	158.16
12/01/2026	16:06:05.233	2		158.16
			2	158.16
			2	158.16
12/01/2026	16:05:51.906	156		158.20
			156	158.20
			156	158.20
12/01/2026	16:05:45.488	5		158.22
			5	158.22
			5	158.22
12/01/2026	16:05:45.321	32		158.22
			32	158.22
			32	158.22
12/01/2026	16:05:37.082	3		158.20
			3	158.20
			3	158.20
12/01/2026	16:05:35.769	40		158.22
			40	158.22
			40	158.22
12/01/2026	16:05:35.438	40		158.20
			40	158.20
			40	158.20
12/01/2026	16:05:30.611	5		158.18
			5	158.18
			5	158.18
12/01/2026	16:05:25.293	1		158.18
			1	158.18
			1	158.18
12/01/2026	16:04:47.199	300		158.04
			300	158.04
			300	158.04
12/01/2026	16:04:37.485	1		158.10
			1	158.10
			1	158.10
12/01/2026	16:04:35.790	1		158.10
			1	158.10
			1	158.10
12/01/2026	16:04:24.914	9		158.06
			9	158.06
			9	158.06
12/01/2026	16:04:23.020	20		158.12
			20	158.12
			20	158.12
12/01/2026	16:04:20.614	10		158.24
			10	158.24
			10	158.24
12/01/2026	16:04:09.319	1		158.32
			1	158.32
			1	158.32
12/01/2026	16:03:52.524	26		158.34
			26	158.34
			26	158.34
12/01/2026	16:03:43.996	3		158.24
			3	158.24
			3	158.24
12/01/2026	16:03:24.446	5		158.26
			5	158.26
			5	158.26
12/01/2026	16:03:07.345	2		158.44
			2	158.44
			2	158.44
12/01/2026	16:03:01.118	1		158.42
			1	158.42
			1	158.42
12/01/2026	16:02:50.667	65		158.38
			65	158.38
			65	158.38
12/01/2026	16:02:47.325	2		158.38
			2	158.38
			2	158.38
12/01/2026	16:02:39.671	5		158.22
			5	158.22
			5	158.22
12/01/2026	16:02:19.420	100		158.32
			100	158.32
			100	158.32
12/01/2026	16:02:00.856	36		158.36
			36	158.36
			36	158.36
12/01/2026	16:01:41.292	8		158.40
			8	158.40
			8	158.40
12/01/2026	16:01:24.104	15		158.34
			15	158.34
			15	158.34
12/01/2026	16:00:56.113	3		158.16
			3	158.16
			3	158.16
12/01/2026	16:00:47.448	1		158.22
			1	158.22
			1	158.22
12/01/2026	16:00:09.184	50		158.32
			50	158.32
			50	158.32
12/01/2026	16:00:01.379	42		158.40
			42	158.40
			42	158.40
12/01/2026	16:00:00.961	6		158.40
			6	158.40
			6	158.40
12/01/2026	15:59:53.856	206		158.34
			206	158.34
			206	158.34
12/01/2026	15:59:47.476	2		158.32
			2	158.32
			2	158.32
12/01/2026	15:59:42.245	4		158.30
			4	158.30
			4	158.30
12/01/2026	15:59:35.904	790		158.28
			790	158.28
			790	158.28
12/01/2026	15:59:25.625	13		158.20
			13	158.20
			13	158.20
12/01/2026	15:58:50.105	6		158.30
			6	158.30
			6	158.30
12/01/2026	15:58:48.645	10		158.36
			10	158.36
			10	158.36
12/01/2026	15:58:48.157	5		158.40
			5	158.40
			5	158.40
12/01/2026	15:58:41.379	10		158.40
			10	158.40
			10	158.40
12/01/2026	15:58:20.182	1		158.40
			1	158.40
			1	158.40
12/01/2026	15:57:57.729	125		158.44
			125	158.44
			125	158.44
12/01/2026	15:57:37.074	94		158.50
			94	158.50
			94	158.50
12/01/2026	15:57:09.279	100		158.54
			100	158.54
			100	158.54
12/01/2026	15:56:22.583	10		158.58
			10	158.58
			10	158.58
12/01/2026	15:56:12.698	6		158.46
			6	158.46
			6	158.46
12/01/2026	15:55:54.497	10		158.42
			10	158.42
			10	158.42
12/01/2026	15:55:41.562	13		158.58
			13	158.58
			13	158.58
12/01/2026	15:55:36.315	6		158.58
			6	158.58
			6	158.58
12/01/2026	15:54:56.858	2		158.44
			2	158.44
			2	158.44
12/01/2026	15:54:45.992	1		158.56
			1	158.56
			1	158.56
12/01/2026	15:54:33.755	200		158.62
			200	158.62
			200	158.62
12/01/2026	15:54:21.227	20		158.68
			20	158.68
			20	158.68
12/01/2026	15:54:18.143	20		158.72
			20	158.72
			20	158.72
12/01/2026	15:54:11.727	10		158.70
			10	158.70
			10	158.70
12/01/2026	15:54:10.870	13		158.68
			13	158.68
			13	158.68
12/01/2026	15:54:00.605	4		158.62
			4	158.62
			4	158.62
12/01/2026	15:53:33.843	39		158.62
			39	158.62
			39	158.62
12/01/2026	15:53:26.680	10		158.52
			10	158.52
			10	158.52
12/01/2026	15:53:24.077	2		158.56
			2	158.56
			2	158.56
12/01/2026	15:53:10.783	30		158.58
			30	158.58
			30	158.58
12/01/2026	15:53:08.519	20		158.64
			20	158.64
			20	158.64
12/01/2026	15:52:59.507	3		158.60
			3	158.60
			3	158.60
12/01/2026	15:52:47.252	4		158.68
			4	158.68
			4	158.68
12/01/2026	15:52:40.208	6		158.68
			6	158.68
			6	158.68
12/01/2026	15:52:14.957	1		158.56
			1	158.56
			1	158.56
12/01/2026	15:52:14.463	10		158.56
			10	158.56
			10	158.56
12/01/2026	15:52:14.124	31		158.56
			31	158.56
			31	158.56
12/01/2026	15:52:07.489	20		158.54
			20	158.54
			20	158.54
12/01/2026	15:51:58.123	32		158.56
			32	158.56
			32	158.56
12/01/2026	15:51:56.353	30		158.56
			30	158.56
			30	158.56
12/01/2026	15:51:36.319	1		158.58
			1	158.58
			1	158.58
12/01/2026	15:51:30.309	60		158.54
			60	158.54
			60	158.54
12/01/2026	15:51:26.492	50		158.64
			50	158.64
			50	158.64
12/01/2026	15:51:23.787	5		158.64
			5	158.64
			5	158.64
12/01/2026	15:51:21.517	20		158.62
			20	158.62
			20	158.62
12/01/2026	15:51:04.303	60		158.52
			60	158.52
			60	158.52
12/01/2026	15:51:01.756	65		158.40
			65	158.40
			65	158.40
12/01/2026	15:50:57.879	100		158.44
			100	158.44
			100	158.44
12/01/2026	15:50:33.409	50		158.56
			50	158.56
			50	158.56
12/01/2026	15:50:13.887	30		158.30
			30	158.30
			30	158.30
12/01/2026	15:49:46.989	6		158.24
			6	158.24
			6	158.24
12/01/2026	15:49:29.353	10		158.26
			10	158.26
			10	158.26
12/01/2026	15:49:14.952	200		158.16
			200	158.16
			200	158.16
12/01/2026	15:49:08.950	50		158.12
			50	158.12
			50	158.12
12/01/2026	15:48:59.443	1		158.24
			1	158.24
			1	158.24
12/01/2026	15:48:58.847	44		158.16
			44	158.16
			44	158.16
12/01/2026	15:48:40.309	32		158.14
			32	158.14
			32	158.14
12/01/2026	15:48:33.073	800		158.16
			800	158.16
			800	158.16
12/01/2026	15:48:28.641	2		158.12
			2	158.12
			2	158.12
12/01/2026	15:47:56.531	2		158.08
			2	158.08
			2	158.08
12/01/2026	15:47:55.105	15		158.12
			15	158.12
			15	158.12
12/01/2026	15:47:53.391	400		158.06
			400	158.06
			400	158.06
12/01/2026	15:47:46.630	13		158.10
			13	158.10
			13	158.10
12/01/2026	15:47:29.856	20		158.14
			20	158.14
			20	158.14
12/01/2026	15:47:24.750	5		158.26
			5	158.26
			5	158.26
12/01/2026	15:47:00.925	15		158.28
			15	158.28
			15	158.28
12/01/2026	15:46:58.087	17		158.24
			17	158.24
			17	158.24
12/01/2026	15:46:53.745	1		158.34
			1	158.34
			1	158.34
12/01/2026	15:46:46.723	10		158.30
			10	158.30
			10	158.30
12/01/2026	15:46:41.284	1		158.26
			1	158.26
			1	158.26
12/01/2026	15:46:41.193	185		158.32
			185	158.32
			185	158.32
12/01/2026	15:46:33.822	105		158.26
			105	158.26
			105	158.26
12/01/2026	15:46:30.899	650		158.20
			650	158.20
			650	158.20
12/01/2026	15:45:34.237	10		158.42
			10	158.42
			10	158.42
12/01/2026	15:45:00.749	50		158.56
			50	158.56
			50	158.56
12/01/2026	15:44:35.296	797		158.50
			797	158.50
			797	158.50
12/01/2026	15:44:01.650	1 200		158.34
			1 200	158.34
			1 200	158.34
12/01/2026	15:43:56.660	1		158.48
			1	158.48
			1	158.48
12/01/2026	15:43:52.328	158		158.46
			158	158.46
			158	158.46
12/01/2026	15:43:49.280	264		158.48
			264	158.48
			264	158.48
12/01/2026	15:43:34.928	1		158.46
			1	158.46
			1	158.46
12/01/2026	15:43:32.002	10		158.44
			10	158.44
			10	158.44
12/01/2026	15:43:06.306	40		158.62
			40	158.62
			40	158.62
12/01/2026	15:42:55.317	1		158.66
			1	158.66
			1	158.66
12/01/2026	15:42:46.833	7		158.58
			7	158.58
			7	158.58
12/01/2026	15:42:33.804	15		158.62
			15	158.62
			15	158.62
12/01/2026	15:42:03.331	50		158.68
			50	158.68
			50	158.68
12/01/2026	15:41:46.055	1		158.68
			1	158.68
			1	158.68
12/01/2026	15:41:41.140	300		158.68
			300	158.68
			300	158.68
12/01/2026	15:41:36.775	100		158.76
			100	158.76
			100	158.76
12/01/2026	15:41:21.911	1		158.84
			1	158.84
			1	158.84
12/01/2026	15:41:02.478	1 000		158.78
			1 000	158.78
			1 000	158.78
12/01/2026	15:40:40.487	29		158.92
			29	158.92
			29	158.92
12/01/2026	15:40:40.425	130		158.92
			130	158.92
			130	158.92
12/01/2026	15:40:35.721	7		159.00
			7	159.00
			7	159.00
12/01/2026	15:40:35.497	25		159.00
			25	159.00
			25	159.00
12/01/2026	15:40:31.361	26		159.18
			26	159.18
			26	159.18
12/01/2026	15:40:26.922	3		159.12
			3	159.12
			3	159.12
12/01/2026	15:40:26.871	1		159.18
			1	159.18
			1	159.18
12/01/2026	15:40:18.315	1		159.20
			1	159.20
			1	159.20
12/01/2026	15:40:10.425	19		159.16
			19	159.16
			19	159.16
12/01/2026	15:40:07.374	7		159.24
			7	159.24
			7	159.24
12/01/2026	15:40:05.831	5		159.28
			5	159.28
			5	159.28
12/01/2026	15:39:53.247	50		159.42
			50	159.42
			50	159.42
12/01/2026	15:39:45.406	20		159.38
			20	159.38
			20	159.38
12/01/2026	15:39:44.680	30		159.44
			30	159.44
			30	159.44
12/01/2026	15:39:42.994	15		159.40
			15	159.40
			15	159.40
12/01/2026	15:39:30.166	75		159.24
			75	159.24
			75	159.24
12/01/2026	15:39:21.838	200		159.30
			200	159.30
			200	159.30
12/01/2026	15:39:20.219	7		159.22
			7	159.22
			7	159.22
12/01/2026	15:39:10.771	1 000		159.18
			1 000	159.18
			1 000	159.18
12/01/2026	15:39:10.084	52		159.10
			52	159.10
			52	159.10
12/01/2026	15:39:00.920	1 001		158.88
			1	158.88
			1 000	158.88
			1	158.88
			1 000	158.88
12/01/2026	15:38:30.775	500		158.80
			500	158.80
			500	158.80
12/01/2026	15:38:30.654	500		158.80
			500	158.80
			500	158.80
12/01/2026	15:38:20.183	95		158.76
			95	158.76
			95	158.76
12/01/2026	15:38:06.198	30		158.86
			30	158.86
			30	158.86
12/01/2026	15:37:55.043	2		158.82
			2	158.82
			2	158.82
12/01/2026	15:37:45.221	100		158.94
			100	158.94
			100	158.94
12/01/2026	15:37:41.253	1		159.00
			1	159.00
			1	159.00
12/01/2026	15:37:37.942	10		159.06
			10	159.06
			10	159.06
12/01/2026	15:37:35.416	1		159.10
			1	159.10
			1	159.10
12/01/2026	15:37:32.937	10		159.08
			10	159.08
			10	159.08
12/01/2026	15:36:59.894	1		158.94
			1	158.94
			1	158.94
12/01/2026	15:36:56.577	3		159.00
			3	159.00
			3	159.00
12/01/2026	15:36:55.633	125		158.98
			125	158.98
			125	158.98
12/01/2026	15:36:48.527	1		159.16
			1	159.16
			1	159.16
12/01/2026	15:36:46.471	9		159.02
			9	159.02
			9	159.02
12/01/2026	15:36:39.875	159		159.14
			159	159.14
			159	159.14
12/01/2026	15:36:36.027	55		159.16
			55	159.16
			55	159.16
12/01/2026	15:36:33.333	32		159.26
			32	159.26
			32	159.26
12/01/2026	15:36:30.799	62		159.26
			62	159.26
			62	159.26
12/01/2026	15:36:30.714	10		159.26
			10	159.26
			10	159.26
12/01/2026	15:36:26.044	10		159.14
			10	159.14
			10	159.14
12/01/2026	15:36:23.892	6		159.06
			6	159.06
			6	159.06
12/01/2026	15:36:23.759	14		159.00
			4	159.00
			1	159.00
			7	159.00
			14	159.00
			1	159.00
			1	159.00
12/01/2026	15:36:23.627	61		158.96
			48	158.96
			2	158.96
			1	158.96
			61	158.96
			10	158.96
12/01/2026	15:36:23.442	117		158.90
			7	158.90
			4	158.90
			4	158.90
			117	158.90
			1	158.90
			100	158.90
			1	158.90
12/01/2026	15:36:23.323	15		158.80
			15	158.80
			15	158.80
12/01/2026	15:36:23.147	2		158.74
			2	158.74
			2	158.74
12/01/2026	15:36:11.545	500		158.74
			500	158.74
			500	158.74
12/01/2026	15:36:00.042	1		158.60
			1	158.60
			1	158.60
12/01/2026	15:35:45.425	7		158.50
			7	158.50
			7	158.50
12/01/2026	15:35:37.467	60		158.70
			60	158.70
			60	158.70
12/01/2026	15:35:34.554	32		158.70
			32	158.70
			32	158.70
12/01/2026	15:35:32.661	10		158.72
			10	158.72
			10	158.72
12/01/2026	15:35:25.268	4		158.56
			4	158.56
			4	158.56
12/01/2026	15:35:21.391	400		158.40
			400	158.40
			400	158.40
12/01/2026	15:35:15.255	200		158.54
			200	158.54
			200	158.54
12/01/2026	15:35:04.760	66		158.50
			28	158.50
			66	158.50
			8	158.50
			30	158.50
12/01/2026	15:34:14.657	2		158.10
			2	158.10
			2	158.10
12/01/2026	15:34:04.293	1		158.06
			1	158.06
			1	158.06
12/01/2026	15:34:03.945	500		158.02
			100	158.02
			500	158.02
			400	158.02
12/01/2026	15:33:52.902	500		158.02
			500	158.02
			500	158.02
12/01/2026	15:33:52.775	25		158.14
			25	158.14
			25	158.14
12/01/2026	15:33:35.607	4		158.34
			4	158.34
			4	158.34
12/01/2026	15:33:28.297	225		158.32
			225	158.32
			225	158.32
12/01/2026	15:33:20.516	35		158.06
			35	158.06
			35	158.06
12/01/2026	15:33:08.902	200		157.90
			200	157.90
			200	157.90
12/01/2026	15:33:06.319	1		158.02
			1	158.02
			1	158.02
12/01/2026	15:32:57.238	10		158.04
			10	158.04
			10	158.04
12/01/2026	15:32:40.963	150		158.38
			150	158.38
			50	158.38
			100	158.38
12/01/2026	15:32:32.218	4		158.28
			4	158.28
			4	158.28
12/01/2026	15:32:27.800	75		158.22
			75	158.22
			75	158.22
12/01/2026	15:32:24.983	75		158.22
			75	158.22
			75	158.22

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 918.50
Ask: 1 919.50
Volume: 62 638
+1.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/01/2026 @ 16:30:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice