Nvidia Corp.
- Information
- Last
- Buy
- Sell
876
635
157.08
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/08/2025 | 09:43:14.942 | 1 | 157.08 | |
| 1 | 157.08 | |||
| 1 | 157.08 | |||
| 27/08/2025 | 09:43:10.613 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 27/08/2025 | 09:43:07.248 | 7 | 157.08 | |
| 7 | 157.08 | |||
| 7 | 157.08 | |||
| 27/08/2025 | 09:42:51.803 | 22 | 156.94 | |
| 22 | 156.94 | |||
| 22 | 156.94 | |||
| 27/08/2025 | 09:42:48.263 | 50 | 157.06 | |
| 50 | 157.06 | |||
| 50 | 157.06 | |||
| 27/08/2025 | 09:42:44.766 | 18 | 157.06 | |
| 18 | 157.06 | |||
| 18 | 157.06 | |||
| 27/08/2025 | 09:42:31.198 | 6 | 156.94 | |
| 6 | 156.94 | |||
| 1 | 156.94 | |||
| 5 | 156.94 | |||
| 27/08/2025 | 09:42:13.440 | 5 | 157.04 | |
| 5 | 157.04 | |||
| 5 | 157.04 | |||
| 27/08/2025 | 09:41:59.919 | 16 | 157.04 | |
| 16 | 157.04 | |||
| 16 | 157.04 | |||
| 27/08/2025 | 09:41:49.515 | 2 | 157.04 | |
| 2 | 157.04 | |||
| 2 | 157.04 | |||
| 27/08/2025 | 09:41:39.647 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 09:40:55.995 | 4 | 157.08 | |
| 4 | 157.08 | |||
| 4 | 157.08 | |||
| 27/08/2025 | 09:40:43.707 | 2 | 157.08 | |
| 2 | 157.08 | |||
| 2 | 157.08 | |||
| 27/08/2025 | 09:40:38.515 | 60 | 157.08 | |
| 60 | 157.08 | |||
| 60 | 157.08 | |||
| 27/08/2025 | 09:40:29.394 | 55 | 157.00 | |
| 55 | 157.00 | |||
| 55 | 157.00 | |||
| 27/08/2025 | 09:39:49.282 | 10 | 157.04 | |
| 10 | 157.04 | |||
| 10 | 157.04 | |||
| 27/08/2025 | 09:39:46.722 | 1 | 157.10 | |
| 1 | 157.10 | |||
| 1 | 157.10 | |||
| 27/08/2025 | 09:39:46.565 | 62 | 157.10 | |
| 62 | 157.10 | |||
| 62 | 157.10 | |||
| 27/08/2025 | 09:39:43.831 | 50 | 157.10 | |
| 50 | 157.10 | |||
| 50 | 157.10 | |||
| 27/08/2025 | 09:39:41.720 | 20 | 157.10 | |
| 20 | 157.10 | |||
| 20 | 157.10 | |||
| 27/08/2025 | 09:39:26.035 | 12 | 157.00 | |
| 12 | 157.00 | |||
| 12 | 157.00 | |||
| 27/08/2025 | 09:38:58.056 | 80 | 157.00 | |
| 80 | 157.00 | |||
| 80 | 157.00 | |||
| 27/08/2025 | 09:38:34.526 | 7 | 157.10 | |
| 7 | 157.10 | |||
| 7 | 157.10 | |||
| 27/08/2025 | 09:38:32.500 | 13 | 157.10 | |
| 13 | 157.10 | |||
| 10 | 157.10 | |||
| 3 | 157.10 | |||
| 27/08/2025 | 09:38:18.583 | 256 | 157.06 | |
| 256 | 157.06 | |||
| 256 | 157.06 | |||
| 27/08/2025 | 09:38:18.265 | 155 | 157.06 | |
| 35 | 157.06 | |||
| 120 | 157.06 | |||
| 155 | 157.06 | |||
| 27/08/2025 | 09:38:05.858 | 55 | 157.18 | |
| 55 | 157.18 | |||
| 55 | 157.18 | |||
| 27/08/2025 | 09:37:41.546 | 5 | 157.06 | |
| 5 | 157.06 | |||
| 5 | 157.06 | |||
| 27/08/2025 | 09:37:35.337 | 253 | 157.18 | |
| 253 | 157.18 | |||
| 253 | 157.18 | |||
| 27/08/2025 | 09:37:04.858 | 33 | 157.18 | |
| 33 | 157.18 | |||
| 33 | 157.18 | |||
| 27/08/2025 | 09:36:57.282 | 13 | 157.14 | |
| 13 | 157.14 | |||
| 13 | 157.14 | |||
| 27/08/2025 | 09:36:42.187 | 10 | 157.16 | |
| 10 | 157.16 | |||
| 10 | 157.16 | |||
| 27/08/2025 | 09:36:33.394 | 10 | 157.12 | |
| 10 | 157.12 | |||
| 10 | 157.12 | |||
| 27/08/2025 | 09:36:32.783 | 1 | 157.14 | |
| 1 | 157.14 | |||
| 1 | 157.14 | |||
| 27/08/2025 | 09:36:27.097 | 2 | 157.16 | |
| 2 | 157.16 | |||
| 2 | 157.16 | |||
| 27/08/2025 | 09:36:14.052 | 14 | 157.10 | |
| 14 | 157.10 | |||
| 14 | 157.10 | |||
| 27/08/2025 | 09:36:12.536 | 200 | 157.00 | |
| 200 | 157.00 | |||
| 186 | 157.00 | |||
| 2 | 157.00 | |||
| 12 | 157.00 | |||
| 27/08/2025 | 09:35:33.398 | 1 | 157.12 | |
| 1 | 157.12 | |||
| 1 | 157.12 | |||
| 27/08/2025 | 09:35:32.984 | 31 | 157.02 | |
| 31 | 157.02 | |||
| 31 | 157.02 | |||
| 27/08/2025 | 09:35:26.977 | 100 | 157.02 | |
| 100 | 157.02 | |||
| 100 | 157.02 | |||
| 27/08/2025 | 09:35:08.867 | 35 | 157.16 | |
| 35 | 157.16 | |||
| 35 | 157.16 | |||
| 27/08/2025 | 09:35:07.972 | 3 | 157.04 | |
| 3 | 157.04 | |||
| 3 | 157.04 | |||
| 27/08/2025 | 09:34:58.695 | 25 | 157.16 | |
| 25 | 157.16 | |||
| 25 | 157.16 | |||
| 27/08/2025 | 09:34:52.769 | 380 | 157.14 | |
| 380 | 157.14 | |||
| 380 | 157.14 | |||
| 27/08/2025 | 09:34:49.623 | 380 | 157.14 | |
| 380 | 157.14 | |||
| 45 | 157.14 | |||
| 335 | 157.14 | |||
| 27/08/2025 | 09:34:42.189 | 300 | 157.12 | |
| 300 | 157.12 | |||
| 300 | 157.12 | |||
| 27/08/2025 | 09:34:22.100 | 1 | 157.12 | |
| 1 | 157.12 | |||
| 1 | 157.12 | |||
| 27/08/2025 | 09:34:13.456 | 25 | 157.12 | |
| 25 | 157.12 | |||
| 25 | 157.12 | |||
| 27/08/2025 | 09:34:08.419 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 09:34:00.992 | 75 | 157.12 | |
| 75 | 157.12 | |||
| 75 | 157.12 | |||
| 27/08/2025 | 09:33:36.936 | 20 | 157.02 | |
| 20 | 157.02 | |||
| 20 | 157.02 | |||
| 27/08/2025 | 09:33:27.270 | 83 | 157.12 | |
| 83 | 157.12 | |||
| 83 | 157.12 | |||
| 27/08/2025 | 09:33:26.484 | 100 | 157.02 | |
| 100 | 157.02 | |||
| 100 | 157.02 | |||
| 27/08/2025 | 09:33:23.171 | 8 | 157.12 | |
| 8 | 157.12 | |||
| 8 | 157.12 | |||
| 27/08/2025 | 09:33:22.047 | 12 | 157.12 | |
| 12 | 157.12 | |||
| 12 | 157.12 | |||
| 27/08/2025 | 09:33:19.934 | 5 | 157.12 | |
| 5 | 157.12 | |||
| 5 | 157.12 | |||
| 27/08/2025 | 09:33:10.016 | 5 | 157.12 | |
| 5 | 157.12 | |||
| 5 | 157.12 | |||
| 27/08/2025 | 09:33:09.611 | 15 | 157.12 | |
| 15 | 157.12 | |||
| 15 | 157.12 | |||
| 27/08/2025 | 09:32:45.597 | 65 | 157.12 | |
| 65 | 157.12 | |||
| 65 | 157.12 | |||
| 27/08/2025 | 09:32:26.017 | 159 | 157.12 | |
| 159 | 157.12 | |||
| 159 | 157.12 | |||
| 27/08/2025 | 09:32:04.406 | 1 | 157.16 | |
| 1 | 157.16 | |||
| 1 | 157.16 | |||
| 27/08/2025 | 09:32:03.477 | 22 | 157.16 | |
| 22 | 157.16 | |||
| 22 | 157.16 | |||
| 27/08/2025 | 09:31:57.932 | 7 | 157.14 | |
| 7 | 157.14 | |||
| 7 | 157.14 | |||
| 27/08/2025 | 09:31:56.463 | 20 | 157.08 | |
| 20 | 157.08 | |||
| 20 | 157.08 | |||
| 27/08/2025 | 09:31:53.037 | 3 | 157.08 | |
| 3 | 157.08 | |||
| 3 | 157.08 | |||
| 27/08/2025 | 09:31:46.088 | 4 | 157.10 | |
| 4 | 157.10 | |||
| 4 | 157.10 | |||
| 27/08/2025 | 09:31:43.018 | 20 | 157.16 | |
| 20 | 157.16 | |||
| 20 | 157.16 | |||
| 27/08/2025 | 09:31:36.242 | 1 | 157.14 | |
| 1 | 157.14 | |||
| 1 | 157.14 | |||
| 27/08/2025 | 09:31:23.266 | 39 | 157.22 | |
| 39 | 157.22 | |||
| 39 | 157.22 | |||
| 27/08/2025 | 09:31:22.714 | 20 | 157.22 | |
| 12 | 157.22 | |||
| 8 | 157.22 | |||
| 20 | 157.22 | |||
| 27/08/2025 | 09:31:22.160 | 190 | 157.10 | |
| 190 | 157.10 | |||
| 190 | 157.10 | |||
| 27/08/2025 | 09:31:20.246 | 35 | 157.10 | |
| 35 | 157.10 | |||
| 35 | 157.10 | |||
| 27/08/2025 | 09:31:18.531 | 2 | 157.22 | |
| 2 | 157.22 | |||
| 2 | 157.22 | |||
| 27/08/2025 | 09:31:15.974 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 27/08/2025 | 09:31:06.867 | 5 | 157.08 | |
| 2 | 157.08 | |||
| 5 | 157.08 | |||
| 3 | 157.08 | |||
| 27/08/2025 | 09:30:55.912 | 10 | 157.22 | |
| 10 | 157.22 | |||
| 10 | 157.22 | |||
| 27/08/2025 | 09:30:40.141 | 1 | 157.18 | |
| 1 | 157.18 | |||
| 1 | 157.18 | |||
| 27/08/2025 | 09:30:04.584 | 5 | 157.18 | |
| 5 | 157.18 | |||
| 5 | 157.18 | |||
| 27/08/2025 | 09:30:01.072 | 1 | 157.16 | |
| 1 | 157.16 | |||
| 1 | 157.16 | |||
| 27/08/2025 | 09:30:00.286 | 1 | 157.16 | |
| 1 | 157.16 | |||
| 1 | 157.16 | |||
| 27/08/2025 | 09:29:59.077 | 300 | 157.10 | |
| 300 | 157.10 | |||
| 300 | 157.10 | |||
| 27/08/2025 | 09:29:58.223 | 3 | 157.16 | |
| 3 | 157.16 | |||
| 3 | 157.16 | |||
| 27/08/2025 | 09:29:58.037 | 30 | 157.04 | |
| 30 | 157.04 | |||
| 30 | 157.04 | |||
| 27/08/2025 | 09:29:57.589 | 60 | 157.16 | |
| 60 | 157.16 | |||
| 60 | 157.16 | |||
| 27/08/2025 | 09:29:48.994 | 2 | 157.04 | |
| 2 | 157.04 | |||
| 2 | 157.04 | |||
| 27/08/2025 | 09:29:38.726 | 20 | 157.10 | |
| 20 | 157.10 | |||
| 20 | 157.10 | |||
| 27/08/2025 | 09:29:29.239 | 12 | 157.10 | |
| 12 | 157.10 | |||
| 12 | 157.10 | |||
| 27/08/2025 | 09:29:00.491 | 12 | 157.10 | |
| 12 | 157.10 | |||
| 12 | 157.10 | |||
| 27/08/2025 | 09:28:39.354 | 28 | 157.12 | |
| 21 | 157.12 | |||
| 7 | 157.12 | |||
| 28 | 157.12 | |||
| 27/08/2025 | 09:28:30.193 | 300 | 157.12 | |
| 300 | 157.12 | |||
| 300 | 157.12 | |||
| 27/08/2025 | 09:27:49.775 | 15 | 157.10 | |
| 15 | 157.10 | |||
| 15 | 157.10 | |||
| 27/08/2025 | 09:27:34.627 | 3 | 156.98 | |
| 3 | 156.98 | |||
| 3 | 156.98 | |||
| 27/08/2025 | 09:27:24.743 | 290 | 157.12 | |
| 290 | 157.12 | |||
| 290 | 157.12 | |||
| 27/08/2025 | 09:27:21.383 | 1 | 157.12 | |
| 1 | 157.12 | |||
| 1 | 157.12 | |||
| 27/08/2025 | 09:27:16.531 | 33 | 157.12 | |
| 33 | 157.12 | |||
| 30 | 157.12 | |||
| 3 | 157.12 | |||
| 27/08/2025 | 09:27:09.509 | 1 | 157.12 | |
| 1 | 157.12 | |||
| 1 | 157.12 | |||
| 27/08/2025 | 09:27:01.126 | 3 | 157.04 | |
| 3 | 157.04 | |||
| 3 | 157.04 | |||
| 27/08/2025 | 09:26:59.754 | 1 | 157.04 | |
| 1 | 157.04 | |||
| 1 | 157.04 | |||
| 27/08/2025 | 09:26:47.814 | 10 | 156.94 | |
| 10 | 156.94 | |||
| 10 | 156.94 | |||
| 27/08/2025 | 09:26:34.301 | 70 | 156.94 | |
| 70 | 156.94 | |||
| 70 | 156.94 | |||
| 27/08/2025 | 09:26:26.349 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 09:26:23.078 | 10 | 157.06 | |
| 10 | 157.06 | |||
| 10 | 157.06 | |||
| 27/08/2025 | 09:25:59.662 | 20 | 156.98 | |
| 20 | 156.98 | |||
| 20 | 156.98 | |||
| 27/08/2025 | 09:25:58.252 | 20 | 157.06 | |
| 20 | 157.06 | |||
| 20 | 157.06 | |||
| 27/08/2025 | 09:25:47.481 | 11 | 157.06 | |
| 11 | 157.06 | |||
| 11 | 157.06 | |||
| 27/08/2025 | 09:25:34.176 | 333 | 156.90 | |
| 283 | 156.90 | |||
| 333 | 156.90 | |||
| 50 | 156.90 | |||
| 27/08/2025 | 09:25:30.170 | 20 | 156.90 | |
| 20 | 156.90 | |||
| 20 | 156.90 | |||
| 27/08/2025 | 09:25:29.719 | 23 | 157.02 | |
| 23 | 157.02 | |||
| 23 | 157.02 | |||
| 27/08/2025 | 09:24:59.390 | 10 | 157.04 | |
| 10 | 157.04 | |||
| 10 | 157.04 | |||
| 27/08/2025 | 09:24:57.306 | 200 | 157.04 | |
| 200 | 157.04 | |||
| 200 | 157.04 | |||
| 27/08/2025 | 09:24:43.416 | 120 | 157.04 | |
| 120 | 157.04 | |||
| 120 | 157.04 | |||
| 27/08/2025 | 09:24:43.346 | 300 | 157.04 | |
| 300 | 157.04 | |||
| 300 | 157.04 | |||
| 27/08/2025 | 09:24:36.196 | 50 | 156.92 | |
| 50 | 156.92 | |||
| 50 | 156.92 | |||
| 27/08/2025 | 09:24:36.097 | 1 | 156.92 | |
| 1 | 156.92 | |||
| 1 | 156.92 | |||
| 27/08/2025 | 09:24:18.760 | 300 | 157.04 | |
| 300 | 157.04 | |||
| 300 | 157.04 | |||
| 27/08/2025 | 09:23:29.538 | 70 | 157.00 | |
| 70 | 157.00 | |||
| 70 | 157.00 | |||
| 27/08/2025 | 09:23:26.674 | 8 | 157.00 | |
| 8 | 157.00 | |||
| 8 | 157.00 | |||
| 27/08/2025 | 09:23:01.865 | 10 | 157.02 | |
| 10 | 157.02 | |||
| 10 | 157.02 | |||
| 27/08/2025 | 09:22:55.073 | 28 | 157.06 | |
| 28 | 157.06 | |||
| 28 | 157.06 | |||
| 27/08/2025 | 09:22:54.045 | 324 | 157.00 | |
| 2 | 157.00 | |||
| 200 | 157.00 | |||
| 322 | 157.00 | |||
| 10 | 157.00 | |||
| 20 | 157.00 | |||
| 90 | 157.00 | |||
| 4 | 157.00 | |||
| 27/08/2025 | 09:22:50.049 | 300 | 157.02 | |
| 300 | 157.02 | |||
| 300 | 157.02 | |||
| 27/08/2025 | 09:22:49.328 | 300 | 157.02 | |
| 300 | 157.02 | |||
| 300 | 157.02 | |||
| 27/08/2025 | 09:22:47.850 | 40 | 157.08 | |
| 37 | 157.08 | |||
| 40 | 157.08 | |||
| 3 | 157.08 | |||
| 27/08/2025 | 09:22:47.034 | 300 | 157.08 | |
| 300 | 157.08 | |||
| 300 | 157.08 | |||
| 27/08/2025 | 09:22:44.069 | 300 | 157.08 | |
| 300 | 157.08 | |||
| 300 | 157.08 | |||
| 27/08/2025 | 09:22:43.309 | 14 | 157.08 | |
| 14 | 157.08 | |||
| 14 | 157.08 | |||
| 27/08/2025 | 09:22:32.796 | 300 | 157.02 | |
| 300 | 157.02 | |||
| 300 | 157.02 | |||
| 27/08/2025 | 09:22:22.133 | 20 | 157.12 | |
| 20 | 157.12 | |||
| 20 | 157.12 | |||
| 27/08/2025 | 09:22:13.759 | 1 | 157.14 | |
| 1 | 157.14 | |||
| 1 | 157.14 | |||
| 27/08/2025 | 09:22:05.780 | 300 | 157.14 | |
| 300 | 157.14 | |||
| 300 | 157.14 | |||
| 27/08/2025 | 09:22:01.322 | 4 | 157.02 | |
| 4 | 157.02 | |||
| 4 | 157.02 | |||
| 27/08/2025 | 09:21:50.492 | 13 | 157.02 | |
| 13 | 157.02 | |||
| 13 | 157.02 | |||
| 27/08/2025 | 09:21:50.315 | 4 | 157.02 | |
| 4 | 157.02 | |||
| 4 | 157.02 | |||
| 27/08/2025 | 09:21:35.461 | 40 | 157.14 | |
| 40 | 157.14 | |||
| 40 | 157.14 | |||
| 27/08/2025 | 09:21:29.262 | 68 | 157.08 | |
| 68 | 157.08 | |||
| 68 | 157.08 | |||
| 27/08/2025 | 09:21:25.105 | 30 | 157.02 | |
| 30 | 157.02 | |||
| 30 | 157.02 | |||
| 27/08/2025 | 09:21:03.920 | 220 | 157.08 | |
| 220 | 157.08 | |||
| 220 | 157.08 | |||
| 27/08/2025 | 09:20:53.274 | 220 | 157.16 | |
| 220 | 157.16 | |||
| 220 | 157.16 | |||
| 27/08/2025 | 09:20:53.007 | 25 | 157.10 | |
| 25 | 157.10 | |||
| 25 | 157.10 | |||
| 27/08/2025 | 09:20:45.558 | 2 | 157.16 | |
| 2 | 157.16 | |||
| 2 | 157.16 | |||
| 27/08/2025 | 09:20:43.296 | 25 | 157.16 | |
| 25 | 157.16 | |||
| 25 | 157.16 | |||
| 27/08/2025 | 09:20:39.879 | 70 | 157.10 | |
| 70 | 157.10 | |||
| 70 | 157.10 | |||
| 27/08/2025 | 09:20:19.726 | 150 | 157.10 | |
| 150 | 157.10 | |||
| 150 | 157.10 | |||
| 27/08/2025 | 09:19:58.241 | 2 | 157.10 | |
| 2 | 157.10 | |||
| 2 | 157.10 | |||
| 27/08/2025 | 09:19:47.913 | 10 | 157.18 | |
| 10 | 157.18 | |||
| 10 | 157.18 | |||
| 27/08/2025 | 09:19:27.349 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 27/08/2025 | 09:19:23.656 | 40 | 157.20 | |
| 40 | 157.20 | |||
| 40 | 157.20 | |||
| 27/08/2025 | 09:19:15.430 | 300 | 157.10 | |
| 300 | 157.10 | |||
| 80 | 157.10 | |||
| 220 | 157.10 | |||
| 27/08/2025 | 09:19:13.484 | 17 | 157.20 | |
| 17 | 157.20 | |||
| 17 | 157.20 | |||
| 27/08/2025 | 09:19:09.411 | 5 | 157.22 | |
| 5 | 157.22 | |||
| 5 | 157.22 | |||
| 27/08/2025 | 09:18:56.138 | 48 | 157.28 | |
| 20 | 157.28 | |||
| 48 | 157.28 | |||
| 28 | 157.28 | |||
| 27/08/2025 | 09:18:56.056 | 2 | 157.14 | |
| 2 | 157.14 | |||
| 2 | 157.14 | |||
| 27/08/2025 | 09:17:11.743 | 2 | 157.28 | |
| 2 | 157.28 | |||
| 2 | 157.28 | |||
| 27/08/2025 | 09:16:47.499 | 4 | 157.28 | |
| 4 | 157.28 | |||
| 4 | 157.28 | |||
| 27/08/2025 | 09:16:42.176 | 25 | 157.14 | |
| 25 | 157.14 | |||
| 10 | 157.14 | |||
| 15 | 157.14 | |||
| 27/08/2025 | 09:16:32.569 | 780 | 157.20 | |
| 780 | 157.20 | |||
| 780 | 157.20 | |||
| 27/08/2025 | 09:16:31.466 | 19 | 157.20 | |
| 19 | 157.20 | |||
| 19 | 157.20 | |||
| 27/08/2025 | 09:16:27.084 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 27/08/2025 | 09:15:57.713 | 100 | 157.26 | |
| 60 | 157.26 | |||
| 15 | 157.26 | |||
| 10 | 157.26 | |||
| 15 | 157.26 | |||
| 100 | 157.26 | |||
| 27/08/2025 | 09:15:46.215 | 5 | 157.26 | |
| 5 | 157.26 | |||
| 5 | 157.26 | |||
| 27/08/2025 | 09:15:29.319 | 300 | 157.22 | |
| 300 | 157.22 | |||
| 300 | 157.22 | |||
| 27/08/2025 | 09:15:26.462 | 50 | 157.14 | |
| 50 | 157.14 | |||
| 50 | 157.14 | |||
| 27/08/2025 | 09:15:10.953 | 40 | 157.22 | |
| 40 | 157.22 | |||
| 40 | 157.22 | |||
| 27/08/2025 | 09:14:58.754 | 49 | 157.14 | |
| 49 | 157.14 | |||
| 49 | 157.14 | |||
| 27/08/2025 | 09:14:42.308 | 50 | 157.14 | |
| 50 | 157.14 | |||
| 50 | 157.14 | |||
| 27/08/2025 | 09:14:38.959 | 10 | 157.22 | |
| 10 | 157.22 | |||
| 10 | 157.22 | |||
| 27/08/2025 | 09:14:34.111 | 7 | 157.14 | |
| 7 | 157.14 | |||
| 7 | 157.14 | |||
| 27/08/2025 | 09:14:01.033 | 15 | 157.22 | |
| 15 | 157.22 | |||
| 15 | 157.22 | |||
| 27/08/2025 | 09:13:51.862 | 15 | 157.12 | |
| 15 | 157.12 | |||
| 15 | 157.12 | |||
| 27/08/2025 | 09:13:36.197 | 200 | 157.18 | |
| 200 | 157.18 | |||
| 200 | 157.18 | |||
| 27/08/2025 | 09:13:33.210 | 300 | 157.18 | |
| 300 | 157.18 | |||
| 300 | 157.18 | |||
| 27/08/2025 | 09:13:23.082 | 10 | 157.14 | |
| 10 | 157.14 | |||
| 10 | 157.14 | |||
| 27/08/2025 | 09:13:14.172 | 16 | 157.14 | |
| 16 | 157.14 | |||
| 16 | 157.14 | |||
| 27/08/2025 | 09:13:00.104 | 1 | 157.04 | |
| 1 | 157.04 | |||
| 1 | 157.04 | |||
| 27/08/2025 | 09:12:51.687 | 31 | 157.12 | |
| 31 | 157.12 | |||
| 31 | 157.12 | |||
| 27/08/2025 | 09:12:29.617 | 76 | 157.04 | |
| 76 | 157.04 | |||
| 76 | 157.04 | |||
| 27/08/2025 | 09:11:59.879 | 22 | 157.14 | |
| 10 | 157.14 | |||
| 22 | 157.14 | |||
| 3 | 157.14 | |||
| 6 | 157.14 | |||
| 3 | 157.14 | |||
| 27/08/2025 | 09:11:46.809 | 65 | 157.18 | |
| 65 | 157.18 | |||
| 65 | 157.18 | |||
| 27/08/2025 | 09:11:43.178 | 175 | 157.18 | |
| 175 | 157.18 | |||
| 175 | 157.18 | |||
| 27/08/2025 | 09:11:21.212 | 50 | 157.20 | |
| 50 | 157.20 | |||
| 50 | 157.20 | |||
| 27/08/2025 | 09:11:01.089 | 346 | 157.16 | |
| 300 | 157.16 | |||
| 24 | 157.16 | |||
| 346 | 157.16 | |||
| 22 | 157.16 | |||
| 27/08/2025 | 09:10:58.375 | 17 | 157.16 | |
| 17 | 157.16 | |||
| 17 | 157.16 | |||
| 27/08/2025 | 09:10:31.455 | 20 | 157.22 | |
| 20 | 157.22 | |||
| 20 | 157.22 | |||
| 27/08/2025 | 09:10:26.966 | 10 | 157.14 | |
| 10 | 157.14 | |||
| 10 | 157.14 | |||
| 27/08/2025 | 09:10:15.340 | 300 | 157.14 | |
| 300 | 157.14 | |||
| 300 | 157.14 | |||
| 27/08/2025 | 09:10:13.480 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 27/08/2025 | 09:10:03.586 | 710 | 157.22 | |
| 10 | 157.22 | |||
| 710 | 157.22 | |||
| 700 | 157.22 | |||
| 27/08/2025 | 09:09:55.503 | 300 | 157.18 | |
| 300 | 157.18 | |||
| 300 | 157.18 | |||
| 27/08/2025 | 09:09:54.577 | 13 | 157.18 | |
| 13 | 157.18 | |||
| 13 | 157.18 | |||
| 27/08/2025 | 09:09:16.732 | 250 | 157.16 | |
| 250 | 157.16 | |||
| 200 | 157.16 | |||
| 50 | 157.16 | |||
| 27/08/2025 | 09:09:09.948 | 580 | 157.18 | |
| 580 | 157.18 | |||
| 300 | 157.18 | |||
| 30 | 157.18 | |||
| 250 | 157.18 | |||
| 27/08/2025 | 09:09:04.723 | 370 | 157.18 | |
| 70 | 157.18 | |||
| 300 | 157.18 | |||
| 370 | 157.18 | |||
| 27/08/2025 | 09:08:21.824 | 3 | 157.06 | |
| 3 | 157.06 | |||
| 3 | 157.06 | |||
| 27/08/2025 | 09:08:17.814 | 230 | 157.06 | |
| 185 | 157.06 | |||
| 45 | 157.06 | |||
| 230 | 157.06 | |||
| 27/08/2025 | 09:07:45.406 | 1 | 157.18 | |
| 1 | 157.18 | |||
| 1 | 157.18 | |||
| 27/08/2025 | 09:07:38.548 | 130 | 157.18 | |
| 130 | 157.18 | |||
| 130 | 157.18 | |||
| 27/08/2025 | 09:07:24.957 | 31 | 157.18 | |
| 31 | 157.18 | |||
| 31 | 157.18 | |||
| 27/08/2025 | 09:07:23.284 | 20 | 157.04 | |
| 5 | 157.04 | |||
| 20 | 157.04 | |||
| 15 | 157.04 | |||
| 27/08/2025 | 09:07:23.167 | 1 | 157.18 | |
| 1 | 157.18 | |||
| 1 | 157.18 | |||
| 27/08/2025 | 09:06:58.710 | 125 | 157.20 | |
| 100 | 157.20 | |||
| 25 | 157.20 | |||
| 125 | 157.20 | |||
| 27/08/2025 | 09:06:56.062 | 10 | 157.10 | |
| 10 | 157.10 | |||
| 10 | 157.10 | |||
| 27/08/2025 | 09:06:49.468 | 4 | 157.18 | |
| 4 | 157.18 | |||
| 4 | 157.18 | |||
| 27/08/2025 | 09:06:35.736 | 2 | 157.08 | |
| 2 | 157.08 | |||
| 2 | 157.08 | |||
| 27/08/2025 | 09:06:28.006 | 300 | 157.18 | |
| 300 | 157.18 | |||
| 300 | 157.18 | |||
| 27/08/2025 | 09:06:25.369 | 20 | 157.18 | |
| 20 | 157.18 | |||
| 20 | 157.18 | |||
| 27/08/2025 | 09:06:07.102 | 10 | 157.20 | |
| 10 | 157.20 | |||
| 10 | 157.20 | |||
| 27/08/2025 | 09:05:56.446 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 27/08/2025 | 09:05:44.407 | 70 | 157.20 | |
| 70 | 157.20 | |||
| 70 | 157.20 | |||
| 27/08/2025 | 09:05:42.690 | 53 | 157.20 | |
| 53 | 157.20 | |||
| 53 | 157.20 | |||
| 27/08/2025 | 09:05:39.328 | 40 | 157.20 | |
| 40 | 157.20 | |||
| 40 | 157.20 | |||
| 27/08/2025 | 09:05:25.781 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 27/08/2025 | 09:05:23.609 | 22 | 157.20 | |
| 22 | 157.20 | |||
| 2 | 157.20 | |||
| 20 | 157.20 | |||
| 27/08/2025 | 09:05:14.646 | 6 | 157.24 | |
| 6 | 157.24 | |||
| 6 | 157.24 | |||
| 27/08/2025 | 09:04:55.307 | 65 | 157.08 | |
| 65 | 157.08 | |||
| 65 | 157.08 | |||
| 27/08/2025 | 09:04:52.840 | 100 | 157.08 | |
| 100 | 157.08 | |||
| 100 | 157.08 | |||
| 27/08/2025 | 09:04:15.024 | 300 | 157.06 | |
| 300 | 157.06 | |||
| 300 | 157.06 | |||
| 27/08/2025 | 09:04:01.540 | 30 | 157.06 | |
| 30 | 157.06 | |||
| 30 | 157.06 | |||
| 27/08/2025 | 09:03:58.018 | 44 | 156.92 | |
| 44 | 156.92 | |||
| 44 | 156.92 | |||
| 27/08/2025 | 09:03:40.054 | 60 | 157.06 | |
| 60 | 157.06 | |||
| 60 | 157.06 | |||
| 27/08/2025 | 09:03:30.441 | 4 | 156.92 | |
| 4 | 156.92 | |||
| 4 | 156.92 | |||
| 27/08/2025 | 09:03:27.711 | 36 | 156.92 | |
| 36 | 156.92 | |||
| 36 | 156.92 | |||
| 27/08/2025 | 09:03:18.574 | 30 | 157.06 | |
| 30 | 157.06 | |||
| 30 | 157.06 | |||
| 27/08/2025 | 09:03:07.146 | 4 | 156.92 | |
| 4 | 156.92 | |||
| 4 | 156.92 | |||
| 27/08/2025 | 09:02:44.156 | 10 | 157.06 | |
| 10 | 157.06 | |||
| 10 | 157.06 | |||
| 27/08/2025 | 09:02:27.010 | 5 | 156.92 | |
| 5 | 156.92 | |||
| 5 | 156.92 | |||
| 27/08/2025 | 09:02:18.956 | 10 | 156.92 | |
| 10 | 156.92 | |||
| 10 | 156.92 | |||
| 27/08/2025 | 09:02:15.419 | 202 | 156.92 | |
| 202 | 156.92 | |||
| 202 | 156.92 | |||
| 27/08/2025 | 09:02:10.460 | 300 | 156.92 | |
| 300 | 156.92 | |||
| 300 | 156.92 | |||
| 27/08/2025 | 09:01:41.489 | 69 | 157.06 | |
| 69 | 157.06 | |||
| 24 | 157.06 | |||
| 45 | 157.06 | |||
| 27/08/2025 | 09:01:37.159 | 300 | 157.06 | |
| 300 | 157.06 | |||
| 300 | 157.06 | |||
| 27/08/2025 | 09:01:28.718 | 55 | 157.06 | |
| 55 | 157.06 | |||
| 55 | 157.06 | |||
| 27/08/2025 | 09:00:57.571 | 15 | 156.92 | |
| 15 | 156.92 | |||
| 15 | 156.92 | |||
| 27/08/2025 | 09:00:51.852 | 20 | 157.06 | |
| 20 | 157.06 | |||
| 20 | 157.06 | |||
| 27/08/2025 | 09:00:36.348 | 75 | 156.92 | |
| 75 | 156.92 | |||
| 75 | 156.92 | |||
| 27/08/2025 | 09:00:30.396 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 09:00:08.193 | 300 | 157.00 | |
| 300 | 157.00 | |||
| 300 | 157.00 | |||
| 27/08/2025 | 09:00:00.517 | 300 | 156.98 | |
| 300 | 156.98 | |||
| 300 | 156.98 | |||
| 27/08/2025 | 08:59:52.603 | 3 | 156.98 | |
| 3 | 156.98 | |||
| 3 | 156.98 | |||
| 27/08/2025 | 08:59:47.989 | 7 | 156.98 | |
| 7 | 156.98 | |||
| 7 | 156.98 | |||
| 27/08/2025 | 08:59:34.087 | 3 | 156.98 | |
| 3 | 156.98 | |||
| 3 | 156.98 | |||
| 27/08/2025 | 08:59:30.769 | 2 | 157.06 | |
| 2 | 157.06 | |||
| 2 | 157.06 | |||
| 27/08/2025 | 08:59:25.446 | 100 | 157.06 | |
| 100 | 157.06 | |||
| 100 | 157.06 | |||
| 27/08/2025 | 08:59:20.630 | 25 | 156.98 | |
| 25 | 156.98 | |||
| 25 | 156.98 | |||
| 27/08/2025 | 08:59:09.806 | 2 | 157.06 | |
| 2 | 157.06 | |||
| 2 | 157.06 | |||
| 27/08/2025 | 08:59:05.589 | 20 | 157.06 | |
| 20 | 157.06 | |||
| 20 | 157.06 | |||
| 27/08/2025 | 08:58:57.078 | 15 | 157.06 | |
| 15 | 157.06 | |||
| 15 | 157.06 | |||
| 27/08/2025 | 08:58:53.134 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 08:58:18.210 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 08:58:11.065 | 100 | 156.98 | |
| 100 | 156.98 | |||
| 100 | 156.98 | |||
| 27/08/2025 | 08:58:00.000 | 2 | 157.06 | |
| 2 | 157.06 | |||
| 2 | 157.06 | |||
| 27/08/2025 | 08:57:24.963 | 10 | 156.98 | |
| 10 | 156.98 | |||
| 10 | 156.98 | |||
| 27/08/2025 | 08:57:24.585 | 1 | 157.08 | |
| 1 | 157.08 | |||
| 1 | 157.08 | |||
| 27/08/2025 | 08:57:08.630 | 10 | 156.98 | |
| 10 | 156.98 | |||
| 10 | 156.98 | |||
| 27/08/2025 | 08:57:05.210 | 44 | 157.08 | |
| 44 | 157.08 | |||
| 44 | 157.08 | |||
| 27/08/2025 | 08:56:53.957 | 5 | 157.08 | |
| 5 | 157.08 | |||
| 5 | 157.08 | |||
| 27/08/2025 | 08:56:48.341 | 80 | 157.08 | |
| 80 | 157.08 | |||
| 80 | 157.08 | |||
| 27/08/2025 | 08:56:38.392 | 1 | 157.04 | |
| 1 | 157.04 | |||
| 1 | 157.04 | |||
| 27/08/2025 | 08:56:19.905 | 100 | 157.08 | |
| 100 | 157.08 | |||
| 100 | 157.08 | |||
| 27/08/2025 | 08:56:06.611 | 25 | 157.08 | |
| 25 | 157.08 | |||
| 25 | 157.08 | |||
| 27/08/2025 | 08:56:02.227 | 150 | 157.08 | |
| 150 | 157.08 | |||
| 150 | 157.08 | |||
| 27/08/2025 | 08:55:49.165 | 300 | 156.98 | |
| 300 | 156.98 | |||
| 300 | 156.98 | |||
| 27/08/2025 | 08:55:43.047 | 266 | 157.08 | |
| 266 | 157.08 | |||
| 266 | 157.08 | |||
| 27/08/2025 | 08:55:39.433 | 100 | 157.08 | |
| 100 | 157.08 | |||
| 100 | 157.08 | |||
| 27/08/2025 | 08:55:32.603 | 75 | 157.08 | |
| 75 | 157.08 | |||
| 75 | 157.08 | |||
| 27/08/2025 | 08:55:08.882 | 300 | 157.04 | |
| 300 | 157.04 | |||
| 300 | 157.04 | |||
| 27/08/2025 | 08:55:05.519 | 21 | 156.94 | |
| 21 | 156.94 | |||
| 21 | 156.94 | |||
| 27/08/2025 | 08:54:55.540 | 70 | 157.04 | |
| 70 | 157.04 | |||
| 70 | 157.04 | |||
| 27/08/2025 | 08:54:49.875 | 17 | 156.94 | |
| 17 | 156.94 | |||
| 17 | 156.94 | |||
| 27/08/2025 | 08:54:43.868 | 1 | 157.04 | |
| 1 | 157.04 | |||
| 1 | 157.04 | |||
| 27/08/2025 | 08:54:38.827 | 1 | 157.04 | |
| 1 | 157.04 | |||
| 1 | 157.04 | |||
| 27/08/2025 | 08:54:29.738 | 9 | 156.98 | |
| 9 | 156.98 | |||
| 9 | 156.98 | |||
| 27/08/2025 | 08:53:50.001 | 150 | 156.98 | |
| 6 | 156.98 | |||
| 144 | 156.98 | |||
| 150 | 156.98 | |||
| 27/08/2025 | 08:53:44.173 | 7 | 157.08 | |
| 7 | 157.08 | |||
| 7 | 157.08 | |||
| 27/08/2025 | 08:53:41.304 | 20 | 157.08 | |
| 20 | 157.08 | |||
| 20 | 157.08 | |||
| 27/08/2025 | 08:53:14.131 | 10 | 157.08 | |
| 10 | 157.08 | |||
| 10 | 157.08 | |||
| 27/08/2025 | 08:52:43.417 | 280 | 156.98 | |
| 280 | 156.98 | |||
| 280 | 156.98 | |||
| 27/08/2025 | 08:52:23.702 | 300 | 157.06 | |
| 300 | 157.06 | |||
| 300 | 157.06 | |||
| 27/08/2025 | 08:52:23.200 | 300 | 157.06 | |
| 300 | 157.06 | |||
| 300 | 157.06 | |||
| 27/08/2025 | 08:52:21.768 | 300 | 156.96 | |
| 300 | 156.96 | |||
| 300 | 156.96 | |||
| 27/08/2025 | 08:52:21.122 | 10 | 157.00 | |
| 10 | 157.00 | |||
| 10 | 157.00 | |||
| 27/08/2025 | 08:52:14.250 | 70 | 157.06 | |
| 70 | 157.06 | |||
| 70 | 157.06 | |||
| 27/08/2025 | 08:52:11.138 | 290 | 156.96 | |
| 290 | 156.96 | |||
| 275 | 156.96 | |||
| 15 | 156.96 | |||
| 27/08/2025 | 08:52:03.656 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 08:51:55.280 | 42 | 157.06 | |
| 42 | 157.06 | |||
| 42 | 157.06 | |||
| 27/08/2025 | 08:51:55.196 | 3 | 156.96 | |
| 3 | 156.96 | |||
| 3 | 156.96 | |||
| 27/08/2025 | 08:51:51.436 | 20 | 157.06 | |
| 20 | 157.06 | |||
| 20 | 157.06 | |||
| 27/08/2025 | 08:51:51.307 | 5 | 157.06 | |
| 5 | 157.06 | |||
| 5 | 157.06 | |||
| 27/08/2025 | 08:51:38.187 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 08:51:29.671 | 50 | 157.06 | |
| 50 | 157.06 | |||
| 50 | 157.06 | |||
| 27/08/2025 | 08:51:22.523 | 75 | 156.96 | |
| 60 | 156.96 | |||
| 5 | 156.96 | |||
| 10 | 156.96 | |||
| 75 | 156.96 | |||
| 27/08/2025 | 08:51:03.712 | 25 | 157.06 | |
| 25 | 157.06 | |||
| 25 | 157.06 | |||
| 27/08/2025 | 08:50:58.976 | 32 | 157.06 | |
| 32 | 157.06 | |||
| 32 | 157.06 | |||
| 27/08/2025 | 08:50:53.911 | 20 | 157.06 | |
| 20 | 157.06 | |||
| 20 | 157.06 | |||
| 27/08/2025 | 08:50:39.669 | 34 | 157.02 | |
| 34 | 157.02 | |||
| 34 | 157.02 | |||
| 27/08/2025 | 08:50:34.052 | 25 | 157.02 | |
| 25 | 157.02 | |||
| 25 | 157.02 | |||
| 27/08/2025 | 08:50:18.393 | 300 | 157.02 | |
| 300 | 157.02 | |||
| 300 | 157.02 | |||
| 27/08/2025 | 08:50:17.144 | 10 | 157.02 | |
| 10 | 157.02 | |||
| 10 | 157.02 | |||
| 27/08/2025 | 08:50:12.651 | 33 | 157.08 | |
| 33 | 157.08 | |||
| 32 | 157.08 | |||
| 1 | 157.08 | |||
| 27/08/2025 | 08:49:27.250 | 1 | 157.08 | |
| 1 | 157.08 | |||
| 1 | 157.08 | |||
| 27/08/2025 | 08:49:22.289 | 25 | 157.02 | |
| 25 | 157.02 | |||
| 25 | 157.02 | |||
| 27/08/2025 | 08:48:47.416 | 300 | 157.06 | |
| 300 | 157.06 | |||
| 300 | 157.06 | |||
| 27/08/2025 | 08:48:40.612 | 300 | 157.06 | |
| 300 | 157.06 | |||
| 300 | 157.06 | |||
| 27/08/2025 | 08:48:29.242 | 32 | 157.06 | |
| 32 | 157.06 | |||
| 32 | 157.06 | |||
| 27/08/2025 | 08:48:25.765 | 2 | 156.96 | |
| 2 | 156.96 | |||
| 2 | 156.96 | |||
| 27/08/2025 | 08:48:21.275 | 63 | 157.06 | |
| 10 | 157.06 | |||
| 53 | 157.06 | |||
| 63 | 157.06 | |||
| 27/08/2025 | 08:47:40.432 | 594 | 157.00 | |
| 594 | 157.00 | |||
| 594 | 157.00 | |||
| 27/08/2025 | 08:47:36.662 | 1 | 157.00 | |
| 1 | 157.00 | |||
| 1 | 157.00 | |||
| 27/08/2025 | 08:47:35.667 | 6 | 157.00 | |
| 6 | 157.00 | |||
| 6 | 157.00 | |||
| 27/08/2025 | 08:47:34.081 | 200 | 157.00 | |
| 200 | 157.00 | |||
| 200 | 157.00 | |||
| 27/08/2025 | 08:47:33.478 | 40 | 157.00 | |
| 40 | 157.00 | |||
| 40 | 157.00 | |||
| 27/08/2025 | 08:47:32.577 | 159 | 157.00 | |
| 159 | 157.00 | |||
| 159 | 157.00 | |||
| 27/08/2025 | 08:47:30.314 | 4 | 157.06 | |
| 4 | 157.06 | |||
| 4 | 157.06 | |||
| 27/08/2025 | 08:47:25.212 | 7 | 157.06 | |
| 7 | 157.06 | |||
| 7 | 157.06 | |||
| 27/08/2025 | 08:47:19.447 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 | |||
| 27/08/2025 | 08:47:15.424 | 3 | 156.96 | |
| 3 | 156.96 | |||
| 3 | 156.96 | |||
| 27/08/2025 | 08:47:11.896 | 100 | 157.00 | |
| 100 | 157.00 | |||
| 20 | 157.00 | |||
| 80 | 157.00 | |||
| 27/08/2025 | 08:47:08.515 | 40 | 157.06 | |
| 40 | 157.06 | |||
| 40 | 157.06 | |||
| 27/08/2025 | 08:47:03.121 | 30 | 157.06 | |
| 30 | 157.06 | |||
| 30 | 157.06 | |||
| 27/08/2025 | 08:47:01.919 | 1 | 157.06 | |
| 1 | 157.06 | |||
| 1 | 157.06 |
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
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)
Top 5 Turnover
-
Nvidia Corp.
Bid: 156.98 / Ask: 157.08
Turnover: 9 592 TEUR -
Rheinmetall AG
Bid: 1 629.50
Ask: 1 630.50
Turnover: 9 423 TEUR -
Deutsche Bank AG
Bid: 30.66 / Ask: 30.67
Turnover: 8 203 TEUR -
Commerzbank AG
Bid: 33.45 / Ask: 33.47
Turnover: 7 854 TEUR -
DroneShield Limited
Bid: 1.848 / Ask: 1.856
Turnover: 7 608 TEUR
Realtime Quotes
Last Update:
27/08/2025 @ 09:43:20
Last Update:
27/08/2025 @ 09:43:20