Nvidia Corp.
- Information
- Last
- Buy
- Sell
3297
2331
149.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/09/2025 | 18:02:24.690 | 1 | 149.06 | |
| 1 | 149.06 | |||
| 1 | 149.06 | |||
| 01/09/2025 | 18:02:05.992 | 67 | 149.10 | |
| 67 | 149.10 | |||
| 67 | 149.10 | |||
| 01/09/2025 | 18:01:59.549 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:01:01.324 | 80 | 149.06 | |
| 80 | 149.06 | |||
| 80 | 149.06 | |||
| 01/09/2025 | 18:00:21.458 | 20 | 149.10 | |
| 20 | 149.10 | |||
| 20 | 149.10 | |||
| 01/09/2025 | 17:59:56.063 | 8 | 149.00 | |
| 8 | 149.00 | |||
| 8 | 149.00 | |||
| 01/09/2025 | 17:59:29.593 | 1 | 149.10 | |
| 1 | 149.10 | |||
| 1 | 149.10 | |||
| 01/09/2025 | 17:59:10.165 | 3 | 149.00 | |
| 3 | 149.00 | |||
| 3 | 149.00 | |||
| 01/09/2025 | 17:58:35.773 | 2 | 149.10 | |
| 2 | 149.10 | |||
| 2 | 149.10 | |||
| 01/09/2025 | 17:57:37.291 | 171 | 149.10 | |
| 171 | 149.10 | |||
| 171 | 149.10 | |||
| 01/09/2025 | 17:57:32.096 | 3 | 149.00 | |
| 3 | 149.00 | |||
| 3 | 149.00 | |||
| 01/09/2025 | 17:57:03.223 | 12 | 149.00 | |
| 12 | 149.00 | |||
| 12 | 149.00 | |||
| 01/09/2025 | 17:56:43.960 | 3 | 149.10 | |
| 3 | 149.10 | |||
| 3 | 149.10 | |||
| 01/09/2025 | 17:56:34.260 | 3 | 149.10 | |
| 3 | 149.10 | |||
| 3 | 149.10 | |||
| 01/09/2025 | 17:56:06.328 | 11 | 149.10 | |
| 11 | 149.10 | |||
| 11 | 149.10 | |||
| 01/09/2025 | 17:55:48.008 | 17 | 149.10 | |
| 17 | 149.10 | |||
| 17 | 149.10 | |||
| 01/09/2025 | 17:55:02.999 | 135 | 149.10 | |
| 135 | 149.10 | |||
| 135 | 149.10 | |||
| 01/09/2025 | 17:54:47.507 | 100 | 149.00 | |
| 100 | 149.00 | |||
| 100 | 149.00 | |||
| 01/09/2025 | 17:54:40.049 | 7 | 149.00 | |
| 7 | 149.00 | |||
| 7 | 149.00 | |||
| 01/09/2025 | 17:53:33.330 | 25 | 149.10 | |
| 25 | 149.10 | |||
| 25 | 149.10 | |||
| 01/09/2025 | 17:53:28.506 | 150 | 149.10 | |
| 80 | 149.10 | |||
| 150 | 149.10 | |||
| 70 | 149.10 | |||
| 01/09/2025 | 17:52:50.844 | 30 | 149.06 | |
| 30 | 149.06 | |||
| 30 | 149.06 | |||
| 01/09/2025 | 17:52:47.462 | 667 | 149.00 | |
| 15 | 149.00 | |||
| 8 | 149.00 | |||
| 667 | 149.00 | |||
| 26 | 149.00 | |||
| 200 | 149.00 | |||
| 100 | 149.00 | |||
| 44 | 149.00 | |||
| 134 | 149.00 | |||
| 50 | 149.00 | |||
| 10 | 149.00 | |||
| 30 | 149.00 | |||
| 50 | 149.00 | |||
| 01/09/2025 | 17:52:44.768 | 339 | 148.98 | |
| 339 | 148.98 | |||
| 339 | 148.98 | |||
| 01/09/2025 | 17:52:41.282 | 2 | 148.90 | |
| 2 | 148.90 | |||
| 2 | 148.90 | |||
| 01/09/2025 | 17:52:28.912 | 202 | 148.96 | |
| 202 | 148.96 | |||
| 202 | 148.96 | |||
| 01/09/2025 | 17:52:16.821 | 6 | 148.90 | |
| 6 | 148.90 | |||
| 6 | 148.90 | |||
| 01/09/2025 | 17:51:59.730 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 17:51:28.001 | 3 | 148.96 | |
| 3 | 148.96 | |||
| 3 | 148.96 | |||
| 01/09/2025 | 17:51:24.733 | 11 | 148.90 | |
| 11 | 148.90 | |||
| 11 | 148.90 | |||
| 01/09/2025 | 17:51:06.578 | 7 | 148.96 | |
| 7 | 148.96 | |||
| 7 | 148.96 | |||
| 01/09/2025 | 17:50:42.218 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 17:49:50.911 | 4 | 148.86 | |
| 4 | 148.86 | |||
| 4 | 148.86 | |||
| 01/09/2025 | 17:49:50.596 | 100 | 148.96 | |
| 75 | 148.96 | |||
| 100 | 148.96 | |||
| 25 | 148.96 | |||
| 01/09/2025 | 17:49:49.101 | 1 | 148.96 | |
| 1 | 148.96 | |||
| 1 | 148.96 | |||
| 01/09/2025 | 17:49:37.169 | 3 | 148.86 | |
| 3 | 148.86 | |||
| 3 | 148.86 | |||
| 01/09/2025 | 17:49:33.308 | 68 | 148.96 | |
| 43 | 148.96 | |||
| 68 | 148.96 | |||
| 25 | 148.96 | |||
| 01/09/2025 | 17:49:30.288 | 1 | 148.96 | |
| 1 | 148.96 | |||
| 1 | 148.96 | |||
| 01/09/2025 | 17:48:18.454 | 1 | 148.96 | |
| 1 | 148.96 | |||
| 1 | 148.96 | |||
| 01/09/2025 | 17:47:54.004 | 100 | 148.86 | |
| 100 | 148.86 | |||
| 100 | 148.86 | |||
| 01/09/2025 | 17:47:44.464 | 18 | 148.86 | |
| 18 | 148.86 | |||
| 18 | 148.86 | |||
| 01/09/2025 | 17:46:21.325 | 15 | 148.86 | |
| 15 | 148.86 | |||
| 15 | 148.86 | |||
| 01/09/2025 | 17:45:50.709 | 21 | 148.86 | |
| 21 | 148.86 | |||
| 21 | 148.86 | |||
| 01/09/2025 | 17:45:12.923 | 92 | 148.86 | |
| 92 | 148.86 | |||
| 92 | 148.86 | |||
| 01/09/2025 | 17:44:46.827 | 15 | 148.94 | |
| 15 | 148.94 | |||
| 15 | 148.94 | |||
| 01/09/2025 | 17:44:35.080 | 1 | 148.94 | |
| 1 | 148.94 | |||
| 1 | 148.94 | |||
| 01/09/2025 | 17:43:47.815 | 1 | 148.94 | |
| 1 | 148.94 | |||
| 1 | 148.94 | |||
| 01/09/2025 | 17:43:14.218 | 10 | 148.86 | |
| 10 | 148.86 | |||
| 10 | 148.86 | |||
| 01/09/2025 | 17:42:57.786 | 15 | 148.94 | |
| 15 | 148.94 | |||
| 15 | 148.94 | |||
| 01/09/2025 | 17:42:50.183 | 2 | 148.86 | |
| 2 | 148.86 | |||
| 2 | 148.86 | |||
| 01/09/2025 | 17:41:20.230 | 3 | 148.86 | |
| 3 | 148.86 | |||
| 3 | 148.86 | |||
| 01/09/2025 | 17:40:47.819 | 2 | 148.94 | |
| 2 | 148.94 | |||
| 2 | 148.94 | |||
| 01/09/2025 | 17:40:29.864 | 29 | 148.86 | |
| 29 | 148.86 | |||
| 29 | 148.86 | |||
| 01/09/2025 | 17:39:13.772 | 11 | 148.86 | |
| 11 | 148.86 | |||
| 11 | 148.86 | |||
| 01/09/2025 | 17:38:32.485 | 27 | 148.90 | |
| 27 | 148.90 | |||
| 27 | 148.90 | |||
| 01/09/2025 | 17:38:23.916 | 15 | 148.90 | |
| 15 | 148.90 | |||
| 15 | 148.90 | |||
| 01/09/2025 | 17:38:10.910 | 100 | 148.90 | |
| 100 | 148.90 | |||
| 100 | 148.90 | |||
| 01/09/2025 | 17:37:29.795 | 100 | 148.90 | |
| 100 | 148.90 | |||
| 100 | 148.90 | |||
| 01/09/2025 | 17:37:17.088 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 17:36:54.448 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 17:36:49.721 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 17:36:48.309 | 10 | 148.84 | |
| 10 | 148.84 | |||
| 10 | 148.84 | |||
| 01/09/2025 | 17:35:50.555 | 3 | 148.84 | |
| 3 | 148.84 | |||
| 3 | 148.84 | |||
| 01/09/2025 | 17:35:47.338 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 01/09/2025 | 17:35:34.562 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 17:35:29.086 | 21 | 148.84 | |
| 21 | 148.84 | |||
| 21 | 148.84 | |||
| 01/09/2025 | 17:35:23.793 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 17:34:16.684 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 17:34:14.199 | 10 | 148.84 | |
| 10 | 148.84 | |||
| 10 | 148.84 | |||
| 01/09/2025 | 17:34:07.736 | 10 | 148.90 | |
| 10 | 148.90 | |||
| 10 | 148.90 | |||
| 01/09/2025 | 17:33:58.836 | 14 | 148.84 | |
| 14 | 148.84 | |||
| 14 | 148.84 | |||
| 01/09/2025 | 17:33:53.079 | 50 | 148.88 | |
| 50 | 148.88 | |||
| 50 | 148.88 | |||
| 01/09/2025 | 17:33:52.186 | 6 | 148.84 | |
| 6 | 148.84 | |||
| 6 | 148.84 | |||
| 01/09/2025 | 17:33:51.828 | 159 | 148.84 | |
| 159 | 148.84 | |||
| 159 | 148.84 | |||
| 01/09/2025 | 17:33:50.288 | 10 | 148.84 | |
| 10 | 148.84 | |||
| 10 | 148.84 | |||
| 01/09/2025 | 17:33:47.507 | 1 | 148.88 | |
| 1 | 148.88 | |||
| 1 | 148.88 | |||
| 01/09/2025 | 17:33:45.541 | 50 | 148.84 | |
| 50 | 148.84 | |||
| 50 | 148.84 | |||
| 01/09/2025 | 17:33:43.342 | 30 | 148.84 | |
| 30 | 148.84 | |||
| 30 | 148.84 | |||
| 01/09/2025 | 17:33:33.475 | 40 | 148.88 | |
| 40 | 148.88 | |||
| 40 | 148.88 | |||
| 01/09/2025 | 17:33:26.010 | 300 | 148.88 | |
| 300 | 148.88 | |||
| 300 | 148.88 | |||
| 01/09/2025 | 17:33:14.381 | 1 367 | 148.94 | |
| 1 367 | 148.94 | |||
| 7 | 148.94 | |||
| 2 | 148.94 | |||
| 1 338 | 148.94 | |||
| 20 | 148.94 | |||
| 01/09/2025 | 17:33:08.941 | 1 036 | 148.92 | |
| 1 036 | 148.92 | |||
| 3 | 148.92 | |||
| 1 000 | 148.92 | |||
| 33 | 148.92 | |||
| 01/09/2025 | 17:32:55.228 | 413 | 148.80 | |
| 300 | 148.80 | |||
| 20 | 148.80 | |||
| 35 | 148.80 | |||
| 3 | 148.80 | |||
| 30 | 148.80 | |||
| 25 | 148.80 | |||
| 413 | 148.80 | |||
| 01/09/2025 | 17:30:34.519 | 300 | 148.70 | |
| 300 | 148.70 | |||
| 300 | 148.70 | |||
| 01/09/2025 | 17:29:56.318 | 1 | 148.56 | |
| 1 | 148.56 | |||
| 1 | 148.56 | |||
| 01/09/2025 | 17:29:27.578 | 300 | 148.60 | |
| 300 | 148.60 | |||
| 300 | 148.60 | |||
| 01/09/2025 | 17:28:58.670 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/09/2025 | 17:28:28.192 | 20 | 148.52 | |
| 20 | 148.52 | |||
| 20 | 148.52 | |||
| 01/09/2025 | 17:26:34.669 | 20 | 148.54 | |
| 20 | 148.54 | |||
| 20 | 148.54 | |||
| 01/09/2025 | 17:26:28.966 | 1 | 148.62 | |
| 1 | 148.62 | |||
| 1 | 148.62 | |||
| 01/09/2025 | 17:26:18.384 | 200 | 148.54 | |
| 200 | 148.54 | |||
| 200 | 148.54 | |||
| 01/09/2025 | 17:25:53.799 | 15 | 148.52 | |
| 15 | 148.52 | |||
| 15 | 148.52 | |||
| 01/09/2025 | 17:24:40.234 | 1 | 148.54 | |
| 1 | 148.54 | |||
| 1 | 148.54 | |||
| 01/09/2025 | 17:24:14.414 | 45 | 148.54 | |
| 45 | 148.54 | |||
| 45 | 148.54 | |||
| 01/09/2025 | 17:24:10.688 | 10 | 148.56 | |
| 10 | 148.56 | |||
| 10 | 148.56 | |||
| 01/09/2025 | 17:24:08.458 | 7 | 148.66 | |
| 7 | 148.66 | |||
| 7 | 148.66 | |||
| 01/09/2025 | 17:23:53.655 | 50 | 148.56 | |
| 50 | 148.56 | |||
| 50 | 148.56 | |||
| 01/09/2025 | 17:23:45.406 | 35 | 148.66 | |
| 35 | 148.66 | |||
| 35 | 148.66 | |||
| 01/09/2025 | 17:23:23.982 | 10 | 148.66 | |
| 10 | 148.66 | |||
| 10 | 148.66 | |||
| 01/09/2025 | 17:22:52.386 | 200 | 148.70 | |
| 200 | 148.70 | |||
| 200 | 148.70 | |||
| 01/09/2025 | 17:22:50.585 | 3 | 148.60 | |
| 3 | 148.60 | |||
| 3 | 148.60 | |||
| 01/09/2025 | 17:22:30.710 | 21 | 148.54 | |
| 7 | 148.54 | |||
| 1 | 148.54 | |||
| 20 | 148.54 | |||
| 14 | 148.54 | |||
| 01/09/2025 | 17:21:26.119 | 300 | 148.62 | |
| 300 | 148.62 | |||
| 300 | 148.62 | |||
| 01/09/2025 | 17:21:13.957 | 10 | 148.52 | |
| 10 | 148.52 | |||
| 10 | 148.52 | |||
| 01/09/2025 | 17:20:49.655 | 300 | 148.60 | |
| 300 | 148.60 | |||
| 300 | 148.60 | |||
| 01/09/2025 | 17:20:26.099 | 2 | 148.56 | |
| 2 | 148.56 | |||
| 2 | 148.56 | |||
| 01/09/2025 | 17:20:17.974 | 9 | 148.54 | |
| 9 | 148.54 | |||
| 9 | 148.54 | |||
| 01/09/2025 | 17:20:08.374 | 3 | 148.54 | |
| 3 | 148.54 | |||
| 1 | 148.54 | |||
| 2 | 148.54 | |||
| 01/09/2025 | 17:19:35.842 | 300 | 148.54 | |
| 300 | 148.54 | |||
| 300 | 148.54 | |||
| 01/09/2025 | 17:19:11.158 | 20 | 148.54 | |
| 20 | 148.54 | |||
| 20 | 148.54 | |||
| 01/09/2025 | 17:19:00.250 | 50 | 148.64 | |
| 50 | 148.64 | |||
| 50 | 148.64 | |||
| 01/09/2025 | 17:18:10.662 | 15 | 148.54 | |
| 15 | 148.54 | |||
| 15 | 148.54 | |||
| 01/09/2025 | 17:17:50.272 | 1 | 148.62 | |
| 1 | 148.62 | |||
| 1 | 148.62 | |||
| 01/09/2025 | 17:17:45.593 | 20 | 148.62 | |
| 20 | 148.62 | |||
| 20 | 148.62 | |||
| 01/09/2025 | 17:17:44.588 | 6 | 148.62 | |
| 6 | 148.62 | |||
| 6 | 148.62 | |||
| 01/09/2025 | 17:17:21.294 | 60 | 148.74 | |
| 60 | 148.74 | |||
| 60 | 148.74 | |||
| 01/09/2025 | 17:15:08.456 | 6 | 148.68 | |
| 6 | 148.68 | |||
| 6 | 148.68 | |||
| 01/09/2025 | 17:14:48.006 | 3 | 148.60 | |
| 3 | 148.60 | |||
| 3 | 148.60 | |||
| 01/09/2025 | 17:14:26.574 | 300 | 148.68 | |
| 300 | 148.68 | |||
| 300 | 148.68 | |||
| 01/09/2025 | 17:14:19.076 | 210 | 148.60 | |
| 210 | 148.60 | |||
| 210 | 148.60 | |||
| 01/09/2025 | 17:13:44.241 | 50 | 148.60 | |
| 50 | 148.60 | |||
| 50 | 148.60 | |||
| 01/09/2025 | 17:13:11.318 | 23 | 148.60 | |
| 23 | 148.60 | |||
| 23 | 148.60 | |||
| 01/09/2025 | 17:12:56.039 | 1 | 148.68 | |
| 1 | 148.68 | |||
| 1 | 148.68 | |||
| 01/09/2025 | 17:12:17.940 | 3 | 148.68 | |
| 3 | 148.68 | |||
| 3 | 148.68 | |||
| 01/09/2025 | 17:12:05.753 | 1 | 148.62 | |
| 1 | 148.62 | |||
| 1 | 148.62 | |||
| 01/09/2025 | 17:11:40.792 | 4 | 148.68 | |
| 4 | 148.68 | |||
| 4 | 148.68 | |||
| 01/09/2025 | 17:11:14.773 | 41 | 148.60 | |
| 41 | 148.60 | |||
| 41 | 148.60 | |||
| 01/09/2025 | 17:10:27.915 | 167 | 148.60 | |
| 167 | 148.60 | |||
| 167 | 148.60 | |||
| 01/09/2025 | 17:09:45.749 | 89 | 148.66 | |
| 89 | 148.66 | |||
| 89 | 148.66 | |||
| 01/09/2025 | 17:09:29.927 | 3 | 148.56 | |
| 3 | 148.56 | |||
| 3 | 148.56 | |||
| 01/09/2025 | 17:09:08.956 | 1 | 148.64 | |
| 1 | 148.64 | |||
| 1 | 148.64 | |||
| 01/09/2025 | 17:08:59.921 | 33 | 148.60 | |
| 1 | 148.60 | |||
| 32 | 148.60 | |||
| 33 | 148.60 | |||
| 01/09/2025 | 17:08:21.294 | 39 | 148.60 | |
| 39 | 148.60 | |||
| 39 | 148.60 | |||
| 01/09/2025 | 17:07:26.328 | 102 | 148.62 | |
| 101 | 148.62 | |||
| 102 | 148.62 | |||
| 1 | 148.62 | |||
| 01/09/2025 | 17:07:08.045 | 300 | 148.60 | |
| 300 | 148.60 | |||
| 300 | 148.60 | |||
| 01/09/2025 | 17:06:59.815 | 1 | 148.70 | |
| 1 | 148.70 | |||
| 1 | 148.70 | |||
| 01/09/2025 | 17:06:32.032 | 1 | 148.70 | |
| 1 | 148.70 | |||
| 1 | 148.70 | |||
| 01/09/2025 | 17:05:54.654 | 67 | 148.78 | |
| 67 | 148.78 | |||
| 67 | 148.78 | |||
| 01/09/2025 | 17:05:41.985 | 10 | 148.78 | |
| 10 | 148.78 | |||
| 10 | 148.78 | |||
| 01/09/2025 | 17:05:12.461 | 1 | 148.72 | |
| 1 | 148.72 | |||
| 1 | 148.72 | |||
| 01/09/2025 | 17:05:04.855 | 20 | 148.78 | |
| 3 | 148.78 | |||
| 20 | 148.78 | |||
| 17 | 148.78 | |||
| 01/09/2025 | 17:04:46.223 | 180 | 148.72 | |
| 180 | 148.72 | |||
| 180 | 148.72 | |||
| 01/09/2025 | 17:04:20.586 | 12 | 148.78 | |
| 12 | 148.78 | |||
| 12 | 148.78 | |||
| 01/09/2025 | 17:04:10.212 | 102 | 148.78 | |
| 11 | 148.78 | |||
| 1 | 148.78 | |||
| 102 | 148.78 | |||
| 89 | 148.78 | |||
| 1 | 148.78 | |||
| 01/09/2025 | 17:03:27.384 | 27 | 148.78 | |
| 27 | 148.78 | |||
| 27 | 148.78 | |||
| 01/09/2025 | 17:03:09.103 | 13 | 148.78 | |
| 13 | 148.78 | |||
| 13 | 148.78 | |||
| 01/09/2025 | 17:02:59.040 | 77 | 148.78 | |
| 1 | 148.78 | |||
| 1 | 148.78 | |||
| 77 | 148.78 | |||
| 40 | 148.78 | |||
| 35 | 148.78 | |||
| 01/09/2025 | 17:02:16.828 | 1 | 148.72 | |
| 1 | 148.72 | |||
| 1 | 148.72 | |||
| 01/09/2025 | 17:01:28.625 | 6 | 148.64 | |
| 6 | 148.64 | |||
| 6 | 148.64 | |||
| 01/09/2025 | 17:00:46.773 | 3 | 148.54 | |
| 3 | 148.54 | |||
| 3 | 148.54 | |||
| 01/09/2025 | 17:00:32.471 | 3 | 148.62 | |
| 3 | 148.62 | |||
| 3 | 148.62 | |||
| 01/09/2025 | 17:00:12.548 | 3 | 148.64 | |
| 2 | 148.64 | |||
| 3 | 148.64 | |||
| 1 | 148.64 | |||
| 01/09/2025 | 16:59:47.883 | 8 | 148.64 | |
| 8 | 148.64 | |||
| 8 | 148.64 | |||
| 01/09/2025 | 16:59:40.479 | 1 | 148.66 | |
| 1 | 148.66 | |||
| 1 | 148.66 | |||
| 01/09/2025 | 16:59:30.361 | 25 | 148.64 | |
| 25 | 148.64 | |||
| 25 | 148.64 | |||
| 01/09/2025 | 16:59:00.588 | 30 | 148.62 | |
| 30 | 148.62 | |||
| 30 | 148.62 | |||
| 01/09/2025 | 16:58:41.396 | 60 | 148.64 | |
| 60 | 148.64 | |||
| 60 | 148.64 | |||
| 01/09/2025 | 16:58:02.825 | 3 | 148.70 | |
| 3 | 148.70 | |||
| 3 | 148.70 | |||
| 01/09/2025 | 16:57:53.087 | 64 | 148.68 | |
| 64 | 148.68 | |||
| 64 | 148.68 | |||
| 01/09/2025 | 16:57:09.351 | 300 | 148.74 | |
| 300 | 148.74 | |||
| 300 | 148.74 | |||
| 01/09/2025 | 16:56:54.424 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 01/09/2025 | 16:56:47.205 | 5 | 148.74 | |
| 5 | 148.74 | |||
| 5 | 148.74 | |||
| 01/09/2025 | 16:56:36.529 | 190 | 148.78 | |
| 5 | 148.78 | |||
| 190 | 148.78 | |||
| 185 | 148.78 | |||
| 01/09/2025 | 16:55:54.919 | 50 | 148.78 | |
| 50 | 148.78 | |||
| 50 | 148.78 | |||
| 01/09/2025 | 16:55:13.059 | 6 | 148.70 | |
| 6 | 148.70 | |||
| 6 | 148.70 | |||
| 01/09/2025 | 16:54:31.806 | 2 | 148.78 | |
| 2 | 148.78 | |||
| 2 | 148.78 | |||
| 01/09/2025 | 16:54:28.807 | 1 | 148.78 | |
| 1 | 148.78 | |||
| 1 | 148.78 | |||
| 01/09/2025 | 16:54:23.509 | 20 | 148.70 | |
| 20 | 148.70 | |||
| 20 | 148.70 | |||
| 01/09/2025 | 16:54:17.326 | 1 | 148.78 | |
| 1 | 148.78 | |||
| 1 | 148.78 | |||
| 01/09/2025 | 16:53:15.505 | 177 | 148.74 | |
| 177 | 148.74 | |||
| 177 | 148.74 | |||
| 01/09/2025 | 16:53:02.041 | 1 000 | 148.70 | |
| 1 000 | 148.70 | |||
| 1 000 | 148.70 | |||
| 01/09/2025 | 16:52:47.599 | 300 | 148.68 | |
| 300 | 148.68 | |||
| 300 | 148.68 | |||
| 01/09/2025 | 16:52:31.259 | 4 | 148.64 | |
| 4 | 148.64 | |||
| 4 | 148.64 | |||
| 01/09/2025 | 16:52:16.360 | 13 | 148.64 | |
| 13 | 148.64 | |||
| 13 | 148.64 | |||
| 01/09/2025 | 16:51:26.051 | 1 | 148.68 | |
| 1 | 148.68 | |||
| 1 | 148.68 | |||
| 01/09/2025 | 16:51:09.240 | 4 | 148.68 | |
| 4 | 148.68 | |||
| 4 | 148.68 | |||
| 01/09/2025 | 16:51:03.360 | 7 | 148.68 | |
| 7 | 148.68 | |||
| 7 | 148.68 | |||
| 01/09/2025 | 16:50:59.387 | 4 | 148.68 | |
| 4 | 148.68 | |||
| 4 | 148.68 | |||
| 01/09/2025 | 16:50:14.246 | 6 | 148.68 | |
| 6 | 148.68 | |||
| 6 | 148.68 | |||
| 01/09/2025 | 16:49:44.114 | 146 | 148.66 | |
| 146 | 148.66 | |||
| 146 | 148.66 | |||
| 01/09/2025 | 16:49:12.685 | 39 | 148.58 | |
| 39 | 148.58 | |||
| 34 | 148.58 | |||
| 5 | 148.58 | |||
| 01/09/2025 | 16:48:17.248 | 169 | 148.66 | |
| 15 | 148.66 | |||
| 154 | 148.66 | |||
| 169 | 148.66 | |||
| 01/09/2025 | 16:47:53.618 | 3 | 148.66 | |
| 3 | 148.66 | |||
| 3 | 148.66 | |||
| 01/09/2025 | 16:46:54.626 | 300 | 148.60 | |
| 300 | 148.60 | |||
| 300 | 148.60 | |||
| 01/09/2025 | 16:46:41.489 | 4 | 148.60 | |
| 4 | 148.60 | |||
| 4 | 148.60 | |||
| 01/09/2025 | 16:46:35.007 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/09/2025 | 16:46:06.312 | 50 | 148.44 | |
| 50 | 148.44 | |||
| 50 | 148.44 | |||
| 01/09/2025 | 16:45:55.188 | 300 | 148.46 | |
| 300 | 148.46 | |||
| 300 | 148.46 | |||
| 01/09/2025 | 16:45:53.759 | 2 | 148.42 | |
| 2 | 148.42 | |||
| 2 | 148.42 | |||
| 01/09/2025 | 16:45:41.742 | 3 | 148.38 | |
| 3 | 148.38 | |||
| 3 | 148.38 | |||
| 01/09/2025 | 16:45:35.038 | 1 | 148.44 | |
| 1 | 148.44 | |||
| 1 | 148.44 | |||
| 01/09/2025 | 16:45:22.742 | 1 098 | 148.40 | |
| 30 | 148.40 | |||
| 3 | 148.40 | |||
| 14 | 148.40 | |||
| 51 | 148.40 | |||
| 1 000 | 148.40 | |||
| 1 065 | 148.40 | |||
| 33 | 148.40 | |||
| 01/09/2025 | 16:44:31.045 | 10 | 148.48 | |
| 10 | 148.48 | |||
| 10 | 148.48 | |||
| 01/09/2025 | 16:44:20.127 | 1 | 148.48 | |
| 1 | 148.48 | |||
| 1 | 148.48 | |||
| 01/09/2025 | 16:43:55.367 | 700 | 148.44 | |
| 700 | 148.44 | |||
| 700 | 148.44 | |||
| 01/09/2025 | 16:43:48.892 | 300 | 148.44 | |
| 300 | 148.44 | |||
| 300 | 148.44 | |||
| 01/09/2025 | 16:43:38.788 | 1 | 148.52 | |
| 1 | 148.52 | |||
| 1 | 148.52 | |||
| 01/09/2025 | 16:43:19.640 | 10 | 148.48 | |
| 10 | 148.48 | |||
| 10 | 148.48 | |||
| 01/09/2025 | 16:42:43.461 | 25 | 148.42 | |
| 25 | 148.42 | |||
| 25 | 148.42 | |||
| 01/09/2025 | 16:42:29.875 | 72 | 148.42 | |
| 72 | 148.42 | |||
| 72 | 148.42 | |||
| 01/09/2025 | 16:42:16.482 | 30 | 148.46 | |
| 30 | 148.46 | |||
| 30 | 148.46 | |||
| 01/09/2025 | 16:41:50.847 | 300 | 148.50 | |
| 300 | 148.50 | |||
| 300 | 148.50 | |||
| 01/09/2025 | 16:41:31.196 | 2 | 148.50 | |
| 2 | 148.50 | |||
| 2 | 148.50 | |||
| 01/09/2025 | 16:41:04.096 | 5 | 148.50 | |
| 5 | 148.50 | |||
| 5 | 148.50 | |||
| 01/09/2025 | 16:40:52.827 | 20 | 148.42 | |
| 20 | 148.42 | |||
| 20 | 148.42 | |||
| 01/09/2025 | 16:40:47.394 | 858 | 148.48 | |
| 858 | 148.48 | |||
| 857 | 148.48 | |||
| 1 | 148.48 | |||
| 01/09/2025 | 16:40:17.474 | 305 | 148.42 | |
| 305 | 148.42 | |||
| 305 | 148.42 | |||
| 01/09/2025 | 16:40:16.575 | 1 301 | 148.42 | |
| 1 301 | 148.42 | |||
| 1 301 | 148.42 | |||
| 01/09/2025 | 16:40:08.591 | 26 | 148.50 | |
| 20 | 148.50 | |||
| 5 | 148.50 | |||
| 1 | 148.50 | |||
| 26 | 148.50 | |||
| 01/09/2025 | 16:39:41.115 | 10 | 148.54 | |
| 10 | 148.54 | |||
| 9 | 148.54 | |||
| 1 | 148.54 | |||
| 01/09/2025 | 16:39:25.241 | 16 | 148.54 | |
| 16 | 148.54 | |||
| 16 | 148.54 | |||
| 01/09/2025 | 16:39:19.508 | 33 | 148.58 | |
| 16 | 148.58 | |||
| 33 | 148.58 | |||
| 17 | 148.58 | |||
| 01/09/2025 | 16:39:09.713 | 3 | 148.54 | |
| 3 | 148.54 | |||
| 3 | 148.54 | |||
| 01/09/2025 | 16:39:02.340 | 4 | 148.56 | |
| 4 | 148.56 | |||
| 4 | 148.56 | |||
| 01/09/2025 | 16:38:47.901 | 17 | 148.60 | |
| 17 | 148.60 | |||
| 17 | 148.60 | |||
| 01/09/2025 | 16:38:43.974 | 48 | 148.54 | |
| 45 | 148.54 | |||
| 43 | 148.54 | |||
| 3 | 148.54 | |||
| 1 | 148.54 | |||
| 2 | 148.54 | |||
| 1 | 148.54 | |||
| 1 | 148.54 | |||
| 01/09/2025 | 16:37:10.899 | 35 | 148.58 | |
| 35 | 148.58 | |||
| 35 | 148.58 | |||
| 01/09/2025 | 16:37:03.195 | 4 | 148.54 | |
| 4 | 148.54 | |||
| 4 | 148.54 | |||
| 01/09/2025 | 16:36:15.935 | 34 | 148.58 | |
| 34 | 148.58 | |||
| 34 | 148.58 | |||
| 01/09/2025 | 16:36:05.563 | 35 | 148.58 | |
| 35 | 148.58 | |||
| 35 | 148.58 | |||
| 01/09/2025 | 16:35:18.285 | 1 | 148.58 | |
| 1 | 148.58 | |||
| 1 | 148.58 | |||
| 01/09/2025 | 16:34:09.918 | 3 | 148.60 | |
| 3 | 148.60 | |||
| 3 | 148.60 | |||
| 01/09/2025 | 16:33:50.002 | 20 | 148.60 | |
| 20 | 148.60 | |||
| 20 | 148.60 | |||
| 01/09/2025 | 16:33:20.474 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/09/2025 | 16:31:32.858 | 5 | 148.62 | |
| 5 | 148.62 | |||
| 5 | 148.62 | |||
| 01/09/2025 | 16:31:08.209 | 10 | 148.62 | |
| 10 | 148.62 | |||
| 10 | 148.62 | |||
| 01/09/2025 | 16:31:02.027 | 4 | 148.64 | |
| 4 | 148.64 | |||
| 4 | 148.64 | |||
| 01/09/2025 | 16:30:15.059 | 10 | 148.64 | |
| 10 | 148.64 | |||
| 10 | 148.64 | |||
| 01/09/2025 | 16:29:18.748 | 150 | 148.62 | |
| 150 | 148.62 | |||
| 150 | 148.62 | |||
| 01/09/2025 | 16:28:49.010 | 689 | 148.62 | |
| 689 | 148.62 | |||
| 689 | 148.62 | |||
| 01/09/2025 | 16:28:34.654 | 7 | 148.58 | |
| 7 | 148.58 | |||
| 2 | 148.58 | |||
| 5 | 148.58 | |||
| 01/09/2025 | 16:28:24.044 | 1 | 148.62 | |
| 1 | 148.62 | |||
| 1 | 148.62 | |||
| 01/09/2025 | 16:28:21.771 | 250 | 148.60 | |
| 250 | 148.60 | |||
| 250 | 148.60 | |||
| 01/09/2025 | 16:27:53.388 | 10 | 148.62 | |
| 10 | 148.62 | |||
| 10 | 148.62 | |||
| 01/09/2025 | 16:27:03.804 | 300 | 148.62 | |
| 300 | 148.62 | |||
| 300 | 148.62 | |||
| 01/09/2025 | 16:26:32.863 | 1 | 148.68 | |
| 1 | 148.68 | |||
| 1 | 148.68 | |||
| 01/09/2025 | 16:26:24.649 | 300 | 148.62 | |
| 300 | 148.62 | |||
| 300 | 148.62 | |||
| 01/09/2025 | 16:26:14.636 | 8 | 148.68 | |
| 3 | 148.68 | |||
| 8 | 148.68 | |||
| 4 | 148.68 | |||
| 1 | 148.68 | |||
| 01/09/2025 | 16:25:30.728 | 250 | 148.68 | |
| 250 | 148.68 | |||
| 250 | 148.68 | |||
| 01/09/2025 | 16:25:13.919 | 300 | 148.66 | |
| 300 | 148.66 | |||
| 300 | 148.66 | |||
| 01/09/2025 | 16:25:09.456 | 13 | 148.66 | |
| 13 | 148.66 | |||
| 13 | 148.66 | |||
| 01/09/2025 | 16:25:00.523 | 6 | 148.60 | |
| 6 | 148.60 | |||
| 6 | 148.60 | |||
| 01/09/2025 | 16:24:47.946 | 1 | 148.66 | |
| 1 | 148.66 | |||
| 1 | 148.66 | |||
| 01/09/2025 | 16:23:19.248 | 30 | 148.66 | |
| 30 | 148.66 | |||
| 30 | 148.66 | |||
| 01/09/2025 | 16:23:12.642 | 25 | 148.66 | |
| 25 | 148.66 | |||
| 25 | 148.66 | |||
| 01/09/2025 | 16:22:58.951 | 10 | 148.60 | |
| 10 | 148.60 | |||
| 10 | 148.60 | |||
| 01/09/2025 | 16:22:52.348 | 150 | 148.60 | |
| 150 | 148.60 | |||
| 150 | 148.60 | |||
| 01/09/2025 | 16:22:34.199 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/09/2025 | 16:22:28.709 | 60 | 148.60 | |
| 60 | 148.60 | |||
| 60 | 148.60 | |||
| 01/09/2025 | 16:21:54.547 | 4 | 148.62 | |
| 4 | 148.62 | |||
| 4 | 148.62 | |||
| 01/09/2025 | 16:20:56.367 | 25 | 148.64 | |
| 25 | 148.64 | |||
| 25 | 148.64 | |||
| 01/09/2025 | 16:20:39.912 | 15 | 148.70 | |
| 15 | 148.70 | |||
| 15 | 148.70 | |||
| 01/09/2025 | 16:20:27.244 | 5 | 148.74 | |
| 5 | 148.74 | |||
| 1 | 148.74 | |||
| 4 | 148.74 | |||
| 01/09/2025 | 16:19:11.888 | 4 | 148.74 | |
| 4 | 148.74 | |||
| 4 | 148.74 | |||
| 01/09/2025 | 16:19:05.620 | 150 | 148.74 | |
| 150 | 148.74 | |||
| 150 | 148.74 | |||
| 01/09/2025 | 16:18:44.288 | 4 | 148.74 | |
| 4 | 148.74 | |||
| 4 | 148.74 | |||
| 01/09/2025 | 16:18:36.342 | 12 | 148.80 | |
| 12 | 148.80 | |||
| 12 | 148.80 | |||
| 01/09/2025 | 16:18:34.161 | 8 | 148.74 | |
| 8 | 148.74 | |||
| 8 | 148.74 | |||
| 01/09/2025 | 16:18:22.084 | 3 | 148.80 | |
| 3 | 148.80 | |||
| 3 | 148.80 | |||
| 01/09/2025 | 16:17:50.922 | 4 | 148.80 | |
| 4 | 148.80 | |||
| 4 | 148.80 | |||
| 01/09/2025 | 16:16:19.297 | 3 | 148.74 | |
| 3 | 148.74 | |||
| 3 | 148.74 | |||
| 01/09/2025 | 16:16:10.732 | 40 | 148.80 | |
| 40 | 148.80 | |||
| 40 | 148.80 | |||
| 01/09/2025 | 16:16:09.734 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 16:14:34.683 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 01/09/2025 | 16:14:16.124 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 16:14:16.010 | 10 | 148.74 | |
| 10 | 148.74 | |||
| 10 | 148.74 | |||
| 01/09/2025 | 16:13:45.591 | 30 | 148.80 | |
| 30 | 148.80 | |||
| 30 | 148.80 | |||
| 01/09/2025 | 16:13:28.460 | 6 | 148.80 | |
| 6 | 148.80 | |||
| 6 | 148.80 | |||
| 01/09/2025 | 16:13:03.157 | 15 | 148.80 | |
| 15 | 148.80 | |||
| 15 | 148.80 | |||
| 01/09/2025 | 16:12:55.107 | 36 | 148.80 | |
| 36 | 148.80 | |||
| 36 | 148.80 | |||
| 01/09/2025 | 16:12:41.684 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 16:12:22.631 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 16:12:07.682 | 2 | 148.74 | |
| 2 | 148.74 | |||
| 2 | 148.74 | |||
| 01/09/2025 | 16:10:56.709 | 27 | 148.80 | |
| 27 | 148.80 | |||
| 27 | 148.80 | |||
| 01/09/2025 | 16:10:51.555 | 3 | 148.80 | |
| 3 | 148.80 | |||
| 3 | 148.80 | |||
| 01/09/2025 | 16:10:39.814 | 24 | 148.80 | |
| 24 | 148.80 | |||
| 24 | 148.80 | |||
| 01/09/2025 | 16:09:29.863 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 16:09:16.401 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 16:09:11.822 | 300 | 148.78 | |
| 300 | 148.78 | |||
| 300 | 148.78 | |||
| 01/09/2025 | 16:09:07.718 | 300 | 148.78 | |
| 300 | 148.78 | |||
| 300 | 148.78 | |||
| 01/09/2025 | 16:09:02.139 | 136 | 148.74 | |
| 136 | 148.74 | |||
| 136 | 148.74 | |||
| 01/09/2025 | 16:09:02.006 | 257 | 148.74 | |
| 256 | 148.74 | |||
| 1 | 148.74 | |||
| 257 | 148.74 | |||
| 01/09/2025 | 16:07:48.984 | 300 | 148.84 | |
| 300 | 148.84 | |||
| 300 | 148.84 | |||
| 01/09/2025 | 16:07:36.874 | 5 | 148.84 | |
| 5 | 148.84 | |||
| 5 | 148.84 | |||
| 01/09/2025 | 16:06:39.356 | 20 | 148.84 | |
| 20 | 148.84 | |||
| 20 | 148.84 | |||
| 01/09/2025 | 16:06:24.375 | 35 | 148.90 | |
| 35 | 148.90 | |||
| 35 | 148.90 | |||
| 01/09/2025 | 16:05:55.551 | 148 | 148.84 | |
| 3 | 148.84 | |||
| 148 | 148.84 | |||
| 95 | 148.84 | |||
| 50 | 148.84 | |||
| 01/09/2025 | 16:05:31.380 | 305 | 148.90 | |
| 5 | 148.90 | |||
| 300 | 148.90 | |||
| 305 | 148.90 | |||
| 01/09/2025 | 16:05:11.901 | 300 | 148.94 | |
| 300 | 148.94 | |||
| 300 | 148.94 | |||
| 01/09/2025 | 16:05:11.845 | 300 | 148.94 | |
| 300 | 148.94 | |||
| 300 | 148.94 | |||
| 01/09/2025 | 16:05:07.745 | 50 | 148.96 | |
| 50 | 148.96 | |||
| 50 | 148.96 | |||
| 01/09/2025 | 16:04:44.472 | 50 | 148.98 | |
| 50 | 148.98 | |||
| 50 | 148.98 | |||
| 01/09/2025 | 16:04:33.202 | 79 | 148.96 | |
| 79 | 148.96 | |||
| 79 | 148.96 | |||
| 01/09/2025 | 16:04:30.394 | 31 | 148.92 | |
| 31 | 148.92 | |||
| 31 | 148.92 | |||
| 01/09/2025 | 16:04:30.182 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 16:04:15.698 | 1 | 148.96 | |
| 1 | 148.96 | |||
| 1 | 148.96 | |||
| 01/09/2025 | 16:04:08.434 | 50 | 148.96 | |
| 50 | 148.96 | |||
| 50 | 148.96 | |||
| 01/09/2025 | 16:04:04.224 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 16:03:55.808 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 16:03:42.122 | 40 | 148.92 | |
| 40 | 148.92 | |||
| 40 | 148.92 | |||
| 01/09/2025 | 16:03:41.026 | 250 | 148.96 | |
| 200 | 148.96 | |||
| 50 | 148.96 | |||
| 250 | 148.96 | |||
| 01/09/2025 | 16:03:27.626 | 7 | 148.96 | |
| 7 | 148.96 | |||
| 7 | 148.96 | |||
| 01/09/2025 | 16:03:20.347 | 120 | 148.96 | |
| 60 | 148.96 | |||
| 120 | 148.96 | |||
| 60 | 148.96 | |||
| 01/09/2025 | 16:03:18.757 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 01/09/2025 | 16:03:18.638 | 25 | 148.96 | |
| 25 | 148.96 | |||
| 25 | 148.96 | |||
| 01/09/2025 | 16:03:15.262 | 33 | 148.96 | |
| 33 | 148.96 | |||
| 33 | 148.96 | |||
| 01/09/2025 | 16:02:25.042 | 14 | 148.92 | |
| 14 | 148.92 | |||
| 14 | 148.92 | |||
| 01/09/2025 | 16:02:15.107 | 2 | 148.88 | |
| 2 | 148.88 | |||
| 2 | 148.88 | |||
| 01/09/2025 | 16:02:00.332 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 01/09/2025 | 16:01:02.563 | 40 | 148.88 | |
| 40 | 148.88 | |||
| 40 | 148.88 | |||
| 01/09/2025 | 16:00:42.161 | 200 | 148.90 | |
| 200 | 148.90 | |||
| 200 | 148.90 | |||
| 01/09/2025 | 16:00:26.838 | 100 | 148.90 | |
| 100 | 148.90 | |||
| 100 | 148.90 |
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
-
Rheinmetall AG
Bid: 1 747.50
Ask: 1 749.00
Turnover: 104 652 TEUR -
Nvidia Corp.
Bid: 149.06 / Ask: 149.16
Turnover: 38 878 TEUR -
Novo-Nordisk AS
Bid: 49.045 / Ask: 49.145
Turnover: 22 204 TEUR -
RENK Group AG
Bid: 66.72 / Ask: 66.87
Turnover: 19 484 TEUR -
Siemens Energy AG
Bid: 89.52 / Ask: 89.70
Turnover: 13 929 TEUR
Realtime Quotes
Last Update:
01/09/2025 @ 18:02:40
Last Update:
01/09/2025 @ 18:02:40