Nvidia Corp.
- Information
- Last
- Buy
- Sell
4731
3592
174.94
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 18:33:39.555 | 1 | 174.94 | |
| 1 | 174.94 | |||
| 1 | 174.94 | |||
| 04/11/2025 | 18:33:06.558 | 2 | 175.06 | |
| 2 | 175.06 | |||
| 2 | 175.06 | |||
| 04/11/2025 | 18:33:04.097 | 5 | 174.98 | |
| 5 | 174.98 | |||
| 5 | 174.98 | |||
| 04/11/2025 | 18:32:43.928 | 30 | 175.00 | |
| 30 | 175.00 | |||
| 30 | 175.00 | |||
| 04/11/2025 | 18:32:41.396 | 5 | 175.04 | |
| 5 | 175.04 | |||
| 5 | 175.04 | |||
| 04/11/2025 | 18:32:28.127 | 30 | 175.06 | |
| 30 | 175.06 | |||
| 30 | 175.06 | |||
| 04/11/2025 | 18:31:54.654 | 8 | 175.12 | |
| 8 | 175.12 | |||
| 8 | 175.12 | |||
| 04/11/2025 | 18:31:40.435 | 4 | 175.08 | |
| 4 | 175.08 | |||
| 4 | 175.08 | |||
| 04/11/2025 | 18:31:32.474 | 30 | 175.00 | |
| 30 | 175.00 | |||
| 30 | 175.00 | |||
| 04/11/2025 | 18:31:31.324 | 12 | 175.12 | |
| 12 | 175.12 | |||
| 12 | 175.12 | |||
| 04/11/2025 | 18:31:25.959 | 17 | 175.12 | |
| 17 | 175.12 | |||
| 17 | 175.12 | |||
| 04/11/2025 | 18:31:23.272 | 3 | 175.00 | |
| 3 | 175.00 | |||
| 3 | 175.00 | |||
| 04/11/2025 | 18:31:19.557 | 2 | 175.10 | |
| 2 | 175.10 | |||
| 2 | 175.10 | |||
| 04/11/2025 | 18:31:04.706 | 40 | 175.02 | |
| 40 | 175.02 | |||
| 40 | 175.02 | |||
| 04/11/2025 | 18:30:50.021 | 1 | 175.12 | |
| 1 | 175.12 | |||
| 1 | 175.12 | |||
| 04/11/2025 | 18:30:28.190 | 1 | 175.00 | |
| 1 | 175.00 | |||
| 1 | 175.00 | |||
| 04/11/2025 | 18:30:05.749 | 92 | 175.00 | |
| 92 | 175.00 | |||
| 92 | 175.00 | |||
| 04/11/2025 | 18:29:56.479 | 29 | 175.02 | |
| 29 | 175.02 | |||
| 19 | 175.02 | |||
| 10 | 175.02 | |||
| 04/11/2025 | 18:29:54.365 | 3 | 174.98 | |
| 3 | 174.98 | |||
| 3 | 174.98 | |||
| 04/11/2025 | 18:29:34.422 | 58 | 174.90 | |
| 58 | 174.90 | |||
| 58 | 174.90 | |||
| 04/11/2025 | 18:28:35.510 | 10 | 174.86 | |
| 10 | 174.86 | |||
| 10 | 174.86 | |||
| 04/11/2025 | 18:28:24.409 | 10 | 174.92 | |
| 10 | 174.92 | |||
| 10 | 174.92 | |||
| 04/11/2025 | 18:28:13.671 | 10 | 174.90 | |
| 10 | 174.90 | |||
| 10 | 174.90 | |||
| 04/11/2025 | 18:28:03.601 | 1 | 174.98 | |
| 1 | 174.98 | |||
| 1 | 174.98 | |||
| 04/11/2025 | 18:28:00.298 | 40 | 174.98 | |
| 40 | 174.98 | |||
| 40 | 174.98 | |||
| 04/11/2025 | 18:27:40.654 | 3 | 174.82 | |
| 3 | 174.82 | |||
| 3 | 174.82 | |||
| 04/11/2025 | 18:26:59.087 | 1 | 174.96 | |
| 1 | 174.96 | |||
| 1 | 174.96 | |||
| 04/11/2025 | 18:26:40.887 | 1 | 174.96 | |
| 1 | 174.96 | |||
| 1 | 174.96 | |||
| 04/11/2025 | 18:26:33.350 | 30 | 174.90 | |
| 30 | 174.90 | |||
| 30 | 174.90 | |||
| 04/11/2025 | 18:26:32.603 | 4 | 174.98 | |
| 4 | 174.98 | |||
| 4 | 174.98 | |||
| 04/11/2025 | 18:25:56.062 | 30 | 174.72 | |
| 30 | 174.72 | |||
| 30 | 174.72 | |||
| 04/11/2025 | 18:25:55.896 | 1 | 174.82 | |
| 1 | 174.82 | |||
| 1 | 174.82 | |||
| 04/11/2025 | 18:25:49.156 | 1 | 174.80 | |
| 1 | 174.80 | |||
| 1 | 174.80 | |||
| 04/11/2025 | 18:25:46.143 | 2 | 174.74 | |
| 2 | 174.74 | |||
| 2 | 174.74 | |||
| 04/11/2025 | 18:25:45.885 | 30 | 174.82 | |
| 30 | 174.82 | |||
| 30 | 174.82 | |||
| 04/11/2025 | 18:25:33.037 | 15 | 174.74 | |
| 15 | 174.74 | |||
| 15 | 174.74 | |||
| 04/11/2025 | 18:25:28.328 | 7 | 174.62 | |
| 7 | 174.62 | |||
| 7 | 174.62 | |||
| 04/11/2025 | 18:24:57.854 | 242 | 174.60 | |
| 242 | 174.60 | |||
| 242 | 174.60 | |||
| 04/11/2025 | 18:24:49.606 | 4 | 174.60 | |
| 4 | 174.60 | |||
| 4 | 174.60 | |||
| 04/11/2025 | 18:24:48.181 | 4 | 174.60 | |
| 4 | 174.60 | |||
| 4 | 174.60 | |||
| 04/11/2025 | 18:24:46.884 | 2 | 174.58 | |
| 2 | 174.58 | |||
| 2 | 174.58 | |||
| 04/11/2025 | 18:24:45.497 | 10 | 174.56 | |
| 10 | 174.56 | |||
| 10 | 174.56 | |||
| 04/11/2025 | 18:24:44.573 | 286 | 174.54 | |
| 286 | 174.54 | |||
| 286 | 174.54 | |||
| 04/11/2025 | 18:24:43.453 | 20 | 174.60 | |
| 20 | 174.60 | |||
| 20 | 174.60 | |||
| 04/11/2025 | 18:24:18.873 | 50 | 174.60 | |
| 50 | 174.60 | |||
| 50 | 174.60 | |||
| 04/11/2025 | 18:24:16.733 | 50 | 174.60 | |
| 50 | 174.60 | |||
| 50 | 174.60 | |||
| 04/11/2025 | 18:24:16.634 | 110 | 174.60 | |
| 110 | 174.60 | |||
| 110 | 174.60 | |||
| 04/11/2025 | 18:24:15.862 | 50 | 174.60 | |
| 50 | 174.60 | |||
| 50 | 174.60 | |||
| 04/11/2025 | 18:24:12.370 | 18 | 174.66 | |
| 18 | 174.66 | |||
| 18 | 174.66 | |||
| 04/11/2025 | 18:24:04.766 | 52 | 174.64 | |
| 52 | 174.64 | |||
| 52 | 174.64 | |||
| 04/11/2025 | 18:24:02.661 | 350 | 174.62 | |
| 350 | 174.62 | |||
| 350 | 174.62 | |||
| 04/11/2025 | 18:23:30.187 | 23 | 174.52 | |
| 23 | 174.52 | |||
| 23 | 174.52 | |||
| 04/11/2025 | 18:23:27.969 | 92 | 174.58 | |
| 92 | 174.58 | |||
| 92 | 174.58 | |||
| 04/11/2025 | 18:23:26.927 | 3 | 174.60 | |
| 3 | 174.60 | |||
| 3 | 174.60 | |||
| 04/11/2025 | 18:23:21.349 | 1 | 174.58 | |
| 1 | 174.58 | |||
| 1 | 174.58 | |||
| 04/11/2025 | 18:23:15.415 | 461 | 174.46 | |
| 10 | 174.46 | |||
| 460 | 174.46 | |||
| 149 | 174.46 | |||
| 1 | 174.46 | |||
| 300 | 174.46 | |||
| 2 | 174.46 | |||
| 04/11/2025 | 18:22:45.843 | 1 800 | 174.46 | |
| 1 800 | 174.46 | |||
| 1 800 | 174.46 | |||
| 04/11/2025 | 18:22:42.403 | 2 | 174.46 | |
| 2 | 174.46 | |||
| 2 | 174.46 | |||
| 04/11/2025 | 18:22:34.156 | 3 | 174.46 | |
| 3 | 174.46 | |||
| 3 | 174.46 | |||
| 04/11/2025 | 18:22:29.881 | 15 | 174.42 | |
| 15 | 174.42 | |||
| 15 | 174.42 | |||
| 04/11/2025 | 18:22:23.923 | 760 | 174.50 | |
| 760 | 174.50 | |||
| 760 | 174.50 | |||
| 04/11/2025 | 18:22:18.458 | 1 | 174.46 | |
| 1 | 174.46 | |||
| 1 | 174.46 | |||
| 04/11/2025 | 18:22:13.323 | 2 | 174.36 | |
| 2 | 174.36 | |||
| 2 | 174.36 | |||
| 04/11/2025 | 18:21:53.561 | 100 | 174.40 | |
| 100 | 174.40 | |||
| 100 | 174.40 | |||
| 04/11/2025 | 18:21:45.616 | 5 | 174.48 | |
| 5 | 174.48 | |||
| 5 | 174.48 | |||
| 04/11/2025 | 18:21:42.471 | 20 | 174.38 | |
| 20 | 174.38 | |||
| 20 | 174.38 | |||
| 04/11/2025 | 18:21:21.816 | 2 | 174.30 | |
| 2 | 174.30 | |||
| 2 | 174.30 | |||
| 04/11/2025 | 18:20:58.364 | 10 | 174.26 | |
| 10 | 174.26 | |||
| 10 | 174.26 | |||
| 04/11/2025 | 18:20:54.981 | 1 000 | 174.20 | |
| 1 000 | 174.20 | |||
| 1 000 | 174.20 | |||
| 04/11/2025 | 18:20:47.335 | 5 | 174.22 | |
| 5 | 174.22 | |||
| 5 | 174.22 | |||
| 04/11/2025 | 18:20:39.804 | 13 | 174.10 | |
| 13 | 174.10 | |||
| 13 | 174.10 | |||
| 04/11/2025 | 18:20:23.385 | 3 | 174.10 | |
| 3 | 174.10 | |||
| 3 | 174.10 | |||
| 04/11/2025 | 18:20:21.687 | 70 | 174.04 | |
| 70 | 174.04 | |||
| 70 | 174.04 | |||
| 04/11/2025 | 18:20:08.701 | 2 945 | 174.00 | |
| 5 | 174.00 | |||
| 15 | 174.00 | |||
| 10 | 174.00 | |||
| 85 | 174.00 | |||
| 575 | 174.00 | |||
| 2 | 174.00 | |||
| 99 | 174.00 | |||
| 8 | 174.00 | |||
| 10 | 174.00 | |||
| 12 | 174.00 | |||
| 10 | 174.00 | |||
| 5 | 174.00 | |||
| 25 | 174.00 | |||
| 60 | 174.00 | |||
| 12 | 174.00 | |||
| 3 | 174.00 | |||
| 10 | 174.00 | |||
| 200 | 174.00 | |||
| 2 | 174.00 | |||
| 7 | 174.00 | |||
| 20 | 174.00 | |||
| 400 | 174.00 | |||
| 30 | 174.00 | |||
| 200 | 174.00 | |||
| 95 | 174.00 | |||
| 1 949 | 174.00 | |||
| 25 | 174.00 | |||
| 766 | 174.00 | |||
| 50 | 174.00 | |||
| 21 | 174.00 | |||
| 16 | 174.00 | |||
| 400 | 174.00 | |||
| 100 | 174.00 | |||
| 3 | 174.00 | |||
| 10 | 174.00 | |||
| 10 | 174.00 | |||
| 6 | 174.00 | |||
| 301 | 174.00 | |||
| 82 | 174.00 | |||
| 1 | 174.00 | |||
| 60 | 174.00 | |||
| 11 | 174.00 | |||
| 59 | 174.00 | |||
| 120 | 174.00 | |||
| 04/11/2025 | 18:20:08.502 | 100 | 174.00 | |
| 10 | 174.00 | |||
| 1 | 174.00 | |||
| 2 | 174.00 | |||
| 10 | 174.00 | |||
| 20 | 174.00 | |||
| 100 | 174.00 | |||
| 57 | 174.00 | |||
| 04/11/2025 | 18:20:03.862 | 150 | 174.10 | |
| 150 | 174.10 | |||
| 150 | 174.10 | |||
| 04/11/2025 | 18:20:03.715 | 437 | 174.02 | |
| 10 | 174.02 | |||
| 437 | 174.02 | |||
| 196 | 174.02 | |||
| 227 | 174.02 | |||
| 4 | 174.02 | |||
| 04/11/2025 | 18:20:03.069 | 1 963 | 174.02 | |
| 643 | 174.02 | |||
| 205 | 174.02 | |||
| 1 800 | 174.02 | |||
| 50 | 174.02 | |||
| 194 | 174.02 | |||
| 113 | 174.02 | |||
| 520 | 174.02 | |||
| 180 | 174.02 | |||
| 20 | 174.02 | |||
| 163 | 174.02 | |||
| 38 | 174.02 | |||
| 04/11/2025 | 18:19:36.745 | 1 900 | 174.02 | |
| 130 | 174.02 | |||
| 30 | 174.02 | |||
| 387 | 174.02 | |||
| 103 | 174.02 | |||
| 48 | 174.02 | |||
| 1 800 | 174.02 | |||
| 100 | 174.02 | |||
| 60 | 174.02 | |||
| 3 | 174.02 | |||
| 18 | 174.02 | |||
| 6 | 174.02 | |||
| 210 | 174.02 | |||
| 63 | 174.02 | |||
| 7 | 174.02 | |||
| 5 | 174.02 | |||
| 20 | 174.02 | |||
| 50 | 174.02 | |||
| 590 | 174.02 | |||
| 17 | 174.02 | |||
| 75 | 174.02 | |||
| 70 | 174.02 | |||
| 3 | 174.02 | |||
| 5 | 174.02 | |||
| 04/11/2025 | 18:19:36.382 | 20 | 174.02 | |
| 7 | 174.02 | |||
| 10 | 174.02 | |||
| 10 | 174.02 | |||
| 13 | 174.02 | |||
| 04/11/2025 | 18:19:36.178 | 30 | 174.10 | |
| 30 | 174.10 | |||
| 30 | 174.10 | |||
| 04/11/2025 | 18:19:36.069 | 50 | 174.12 | |
| 50 | 174.12 | |||
| 50 | 174.12 | |||
| 04/11/2025 | 18:19:31.562 | 36 | 174.12 | |
| 35 | 174.12 | |||
| 36 | 174.12 | |||
| 1 | 174.12 | |||
| 04/11/2025 | 18:19:31.464 | 2 | 174.12 | |
| 2 | 174.12 | |||
| 2 | 174.12 | |||
| 04/11/2025 | 18:19:13.884 | 39 | 174.18 | |
| 10 | 174.18 | |||
| 39 | 174.18 | |||
| 29 | 174.18 | |||
| 04/11/2025 | 18:19:13.720 | 30 | 174.18 | |
| 30 | 174.18 | |||
| 30 | 174.18 | |||
| 04/11/2025 | 18:19:08.282 | 51 | 174.32 | |
| 6 | 174.32 | |||
| 51 | 174.32 | |||
| 45 | 174.32 | |||
| 04/11/2025 | 18:19:08.166 | 17 | 174.32 | |
| 17 | 174.32 | |||
| 17 | 174.32 | |||
| 04/11/2025 | 18:19:04.288 | 33 | 174.36 | |
| 33 | 174.36 | |||
| 13 | 174.36 | |||
| 20 | 174.36 | |||
| 04/11/2025 | 18:19:04.162 | 60 | 174.36 | |
| 60 | 174.36 | |||
| 60 | 174.36 | |||
| 04/11/2025 | 18:19:04.018 | 10 | 174.44 | |
| 10 | 174.44 | |||
| 10 | 174.44 | |||
| 04/11/2025 | 18:18:05.202 | 1 | 174.50 | |
| 1 | 174.50 | |||
| 1 | 174.50 | |||
| 04/11/2025 | 18:18:00.972 | 32 | 174.48 | |
| 32 | 174.48 | |||
| 32 | 174.48 | |||
| 04/11/2025 | 18:17:53.855 | 30 | 174.50 | |
| 30 | 174.50 | |||
| 30 | 174.50 | |||
| 04/11/2025 | 18:17:47.144 | 13 | 174.48 | |
| 13 | 174.48 | |||
| 13 | 174.48 | |||
| 04/11/2025 | 18:17:03.537 | 716 | 174.46 | |
| 3 | 174.46 | |||
| 100 | 174.46 | |||
| 100 | 174.46 | |||
| 25 | 174.46 | |||
| 1 | 174.46 | |||
| 79 | 174.46 | |||
| 100 | 174.46 | |||
| 300 | 174.46 | |||
| 41 | 174.46 | |||
| 55 | 174.46 | |||
| 50 | 174.46 | |||
| 478 | 174.46 | |||
| 100 | 174.46 | |||
| 04/11/2025 | 18:17:03.296 | 80 | 174.46 | |
| 50 | 174.46 | |||
| 80 | 174.46 | |||
| 18 | 174.46 | |||
| 2 | 174.46 | |||
| 10 | 174.46 | |||
| 04/11/2025 | 18:17:03.096 | 305 | 174.54 | |
| 305 | 174.54 | |||
| 305 | 174.54 | |||
| 04/11/2025 | 18:16:56.278 | 4 | 174.68 | |
| 4 | 174.68 | |||
| 4 | 174.68 | |||
| 04/11/2025 | 18:16:47.818 | 37 | 174.72 | |
| 37 | 174.72 | |||
| 37 | 174.72 | |||
| 04/11/2025 | 18:16:38.899 | 100 | 174.70 | |
| 100 | 174.70 | |||
| 100 | 174.70 | |||
| 04/11/2025 | 18:16:22.315 | 5 | 174.90 | |
| 5 | 174.90 | |||
| 5 | 174.90 | |||
| 04/11/2025 | 18:16:14.530 | 1 | 174.88 | |
| 1 | 174.88 | |||
| 1 | 174.88 | |||
| 04/11/2025 | 18:16:10.086 | 6 | 174.84 | |
| 6 | 174.84 | |||
| 6 | 174.84 | |||
| 04/11/2025 | 18:16:06.991 | 2 | 174.76 | |
| 2 | 174.76 | |||
| 2 | 174.76 | |||
| 04/11/2025 | 18:16:06.481 | 1 | 174.76 | |
| 1 | 174.76 | |||
| 1 | 174.76 | |||
| 04/11/2025 | 18:15:55.876 | 45 | 174.88 | |
| 45 | 174.88 | |||
| 45 | 174.88 | |||
| 04/11/2025 | 18:15:48.309 | 15 | 174.90 | |
| 15 | 174.90 | |||
| 15 | 174.90 | |||
| 04/11/2025 | 18:15:45.687 | 10 | 174.80 | |
| 10 | 174.80 | |||
| 10 | 174.80 | |||
| 04/11/2025 | 18:15:16.991 | 1 | 174.82 | |
| 1 | 174.82 | |||
| 1 | 174.82 | |||
| 04/11/2025 | 18:14:47.013 | 2 | 174.82 | |
| 2 | 174.82 | |||
| 2 | 174.82 | |||
| 04/11/2025 | 18:13:50.875 | 1 | 174.80 | |
| 1 | 174.80 | |||
| 1 | 174.80 | |||
| 04/11/2025 | 18:13:24.424 | 2 | 174.98 | |
| 2 | 174.98 | |||
| 2 | 174.98 | |||
| 04/11/2025 | 18:13:14.427 | 5 | 174.84 | |
| 5 | 174.84 | |||
| 5 | 174.84 | |||
| 04/11/2025 | 18:13:12.352 | 5 | 174.86 | |
| 5 | 174.86 | |||
| 5 | 174.86 | |||
| 04/11/2025 | 18:13:10.659 | 30 | 174.94 | |
| 30 | 174.94 | |||
| 30 | 174.94 | |||
| 04/11/2025 | 18:13:08.273 | 10 | 174.94 | |
| 10 | 174.94 | |||
| 10 | 174.94 | |||
| 04/11/2025 | 18:13:06.546 | 5 | 174.86 | |
| 5 | 174.86 | |||
| 5 | 174.86 | |||
| 04/11/2025 | 18:12:33.925 | 3 | 174.84 | |
| 3 | 174.84 | |||
| 3 | 174.84 | |||
| 04/11/2025 | 18:12:33.621 | 61 | 174.82 | |
| 61 | 174.82 | |||
| 61 | 174.82 | |||
| 04/11/2025 | 18:12:31.351 | 150 | 174.82 | |
| 150 | 174.82 | |||
| 150 | 174.82 | |||
| 04/11/2025 | 18:12:25.639 | 3 | 174.94 | |
| 3 | 174.94 | |||
| 3 | 174.94 | |||
| 04/11/2025 | 18:12:24.771 | 1 | 174.96 | |
| 1 | 174.96 | |||
| 1 | 174.96 | |||
| 04/11/2025 | 18:12:12.393 | 6 | 174.92 | |
| 6 | 174.92 | |||
| 6 | 174.92 | |||
| 04/11/2025 | 18:12:11.687 | 1 | 174.90 | |
| 1 | 174.90 | |||
| 1 | 174.90 | |||
| 04/11/2025 | 18:12:09.523 | 22 | 174.80 | |
| 22 | 174.80 | |||
| 22 | 174.80 | |||
| 04/11/2025 | 18:11:45.999 | 24 | 174.86 | |
| 24 | 174.86 | |||
| 24 | 174.86 | |||
| 04/11/2025 | 18:11:42.525 | 11 | 174.82 | |
| 11 | 174.82 | |||
| 11 | 174.82 | |||
| 04/11/2025 | 18:11:22.991 | 2 | 174.80 | |
| 2 | 174.80 | |||
| 2 | 174.80 | |||
| 04/11/2025 | 18:11:15.478 | 3 | 174.90 | |
| 3 | 174.90 | |||
| 3 | 174.90 | |||
| 04/11/2025 | 18:11:13.700 | 4 | 174.92 | |
| 4 | 174.92 | |||
| 4 | 174.92 | |||
| 04/11/2025 | 18:11:12.030 | 21 | 174.90 | |
| 21 | 174.90 | |||
| 21 | 174.90 | |||
| 04/11/2025 | 18:11:03.059 | 14 | 174.80 | |
| 14 | 174.80 | |||
| 14 | 174.80 | |||
| 04/11/2025 | 18:10:57.440 | 172 | 174.78 | |
| 172 | 174.78 | |||
| 172 | 174.78 | |||
| 04/11/2025 | 18:10:39.985 | 15 | 174.66 | |
| 15 | 174.66 | |||
| 15 | 174.66 | |||
| 04/11/2025 | 18:10:34.506 | 350 | 174.66 | |
| 350 | 174.66 | |||
| 350 | 174.66 | |||
| 04/11/2025 | 18:10:30.530 | 30 | 174.68 | |
| 30 | 174.68 | |||
| 30 | 174.68 | |||
| 04/11/2025 | 18:10:29.691 | 5 | 174.76 | |
| 5 | 174.76 | |||
| 5 | 174.76 | |||
| 04/11/2025 | 18:10:10.323 | 20 | 174.70 | |
| 20 | 174.70 | |||
| 20 | 174.70 | |||
| 04/11/2025 | 18:10:05.922 | 3 | 174.72 | |
| 3 | 174.72 | |||
| 3 | 174.72 | |||
| 04/11/2025 | 18:10:05.557 | 93 | 174.72 | |
| 93 | 174.72 | |||
| 93 | 174.72 | |||
| 04/11/2025 | 18:10:05.016 | 10 | 174.82 | |
| 10 | 174.82 | |||
| 10 | 174.82 | |||
| 04/11/2025 | 18:09:47.542 | 20 | 174.84 | |
| 20 | 174.84 | |||
| 20 | 174.84 | |||
| 04/11/2025 | 18:09:42.771 | 1 | 174.86 | |
| 1 | 174.86 | |||
| 1 | 174.86 | |||
| 04/11/2025 | 18:09:17.123 | 8 | 174.72 | |
| 8 | 174.72 | |||
| 8 | 174.72 | |||
| 04/11/2025 | 18:09:11.991 | 1 | 174.80 | |
| 1 | 174.80 | |||
| 1 | 174.80 | |||
| 04/11/2025 | 18:09:09.779 | 50 | 174.72 | |
| 50 | 174.72 | |||
| 50 | 174.72 | |||
| 04/11/2025 | 18:09:09.212 | 5 | 174.82 | |
| 5 | 174.82 | |||
| 5 | 174.82 | |||
| 04/11/2025 | 18:09:07.304 | 4 | 174.74 | |
| 4 | 174.74 | |||
| 4 | 174.74 | |||
| 04/11/2025 | 18:08:54.564 | 2 | 174.74 | |
| 2 | 174.74 | |||
| 2 | 174.74 | |||
| 04/11/2025 | 18:08:49.670 | 300 | 174.66 | |
| 10 | 174.66 | |||
| 219 | 174.66 | |||
| 290 | 174.66 | |||
| 1 | 174.66 | |||
| 80 | 174.66 | |||
| 04/11/2025 | 18:07:14.463 | 1 500 | 174.74 | |
| 1 500 | 174.74 | |||
| 1 500 | 174.74 | |||
| 04/11/2025 | 18:07:09.695 | 181 | 174.56 | |
| 181 | 174.56 | |||
| 150 | 174.56 | |||
| 20 | 174.56 | |||
| 11 | 174.56 | |||
| 04/11/2025 | 18:07:09.540 | 120 | 174.56 | |
| 120 | 174.56 | |||
| 100 | 174.56 | |||
| 14 | 174.56 | |||
| 6 | 174.56 | |||
| 04/11/2025 | 18:07:09.418 | 450 | 174.64 | |
| 450 | 174.64 | |||
| 450 | 174.64 | |||
| 04/11/2025 | 18:07:08.422 | 200 | 174.66 | |
| 200 | 174.66 | |||
| 100 | 174.66 | |||
| 100 | 174.66 | |||
| 04/11/2025 | 18:07:08.294 | 31 | 174.66 | |
| 11 | 174.66 | |||
| 31 | 174.66 | |||
| 20 | 174.66 | |||
| 04/11/2025 | 18:06:58.875 | 132 | 174.80 | |
| 120 | 174.80 | |||
| 132 | 174.80 | |||
| 12 | 174.80 | |||
| 04/11/2025 | 18:06:56.895 | 16 | 174.96 | |
| 10 | 174.96 | |||
| 6 | 174.96 | |||
| 16 | 174.96 | |||
| 04/11/2025 | 18:06:56.193 | 340 | 175.00 | |
| 39 | 175.00 | |||
| 180 | 175.00 | |||
| 6 | 175.00 | |||
| 105 | 175.00 | |||
| 1 | 175.00 | |||
| 340 | 175.00 | |||
| 1 | 175.00 | |||
| 3 | 175.00 | |||
| 5 | 175.00 | |||
| 04/11/2025 | 18:06:55.975 | 1 000 | 175.02 | |
| 1 000 | 175.02 | |||
| 1 000 | 175.02 | |||
| 04/11/2025 | 18:06:49.713 | 1 | 175.02 | |
| 1 | 175.02 | |||
| 1 | 175.02 | |||
| 04/11/2025 | 18:06:34.328 | 3 | 175.04 | |
| 3 | 175.04 | |||
| 3 | 175.04 | |||
| 04/11/2025 | 18:06:24.372 | 1 | 175.14 | |
| 1 | 175.14 | |||
| 1 | 175.14 | |||
| 04/11/2025 | 18:05:50.730 | 8 | 175.08 | |
| 8 | 175.08 | |||
| 8 | 175.08 | |||
| 04/11/2025 | 18:05:42.759 | 10 | 175.16 | |
| 10 | 175.16 | |||
| 10 | 175.16 | |||
| 04/11/2025 | 18:05:33.956 | 450 | 175.08 | |
| 450 | 175.08 | |||
| 450 | 175.08 | |||
| 04/11/2025 | 18:05:31.064 | 1 | 175.18 | |
| 1 | 175.18 | |||
| 1 | 175.18 | |||
| 04/11/2025 | 18:05:28.041 | 2 | 175.18 | |
| 2 | 175.18 | |||
| 2 | 175.18 | |||
| 04/11/2025 | 18:05:07.808 | 20 | 175.14 | |
| 20 | 175.14 | |||
| 20 | 175.14 | |||
| 04/11/2025 | 18:05:03.737 | 5 | 175.16 | |
| 5 | 175.16 | |||
| 5 | 175.16 | |||
| 04/11/2025 | 18:04:50.603 | 1 | 175.22 | |
| 1 | 175.22 | |||
| 1 | 175.22 | |||
| 04/11/2025 | 18:04:48.976 | 18 | 175.16 | |
| 18 | 175.16 | |||
| 18 | 175.16 | |||
| 04/11/2025 | 18:04:21.624 | 1 | 175.22 | |
| 1 | 175.22 | |||
| 1 | 175.22 | |||
| 04/11/2025 | 18:04:12.394 | 20 | 175.16 | |
| 20 | 175.16 | |||
| 20 | 175.16 | |||
| 04/11/2025 | 18:04:08.337 | 2 | 175.10 | |
| 2 | 175.10 | |||
| 2 | 175.10 | |||
| 04/11/2025 | 18:03:35.529 | 10 | 175.08 | |
| 10 | 175.08 | |||
| 10 | 175.08 | |||
| 04/11/2025 | 18:03:21.237 | 40 | 175.04 | |
| 40 | 175.04 | |||
| 40 | 175.04 | |||
| 04/11/2025 | 18:02:57.012 | 1 | 175.10 | |
| 1 | 175.10 | |||
| 1 | 175.10 | |||
| 04/11/2025 | 18:02:41.281 | 3 | 175.08 | |
| 3 | 175.08 | |||
| 3 | 175.08 | |||
| 04/11/2025 | 18:02:39.926 | 23 | 175.06 | |
| 23 | 175.06 | |||
| 23 | 175.06 | |||
| 04/11/2025 | 18:02:27.920 | 1 | 175.06 | |
| 1 | 175.06 | |||
| 1 | 175.06 | |||
| 04/11/2025 | 18:01:33.266 | 4 | 175.04 | |
| 4 | 175.04 | |||
| 4 | 175.04 | |||
| 04/11/2025 | 18:01:29.002 | 150 | 175.14 | |
| 150 | 175.14 | |||
| 150 | 175.14 | |||
| 04/11/2025 | 18:01:13.330 | 15 | 175.20 | |
| 15 | 175.20 | |||
| 15 | 175.20 | |||
| 04/11/2025 | 18:00:55.408 | 5 | 175.28 | |
| 5 | 175.28 | |||
| 5 | 175.28 | |||
| 04/11/2025 | 18:00:28.320 | 10 | 175.34 | |
| 10 | 175.34 | |||
| 10 | 175.34 | |||
| 04/11/2025 | 18:00:21.570 | 1 | 175.36 | |
| 1 | 175.36 | |||
| 1 | 175.36 | |||
| 04/11/2025 | 18:00:20.050 | 50 | 175.36 | |
| 50 | 175.36 | |||
| 50 | 175.36 | |||
| 04/11/2025 | 17:59:58.979 | 4 | 175.34 | |
| 4 | 175.34 | |||
| 4 | 175.34 | |||
| 04/11/2025 | 17:59:37.994 | 6 | 175.22 | |
| 6 | 175.22 | |||
| 6 | 175.22 | |||
| 04/11/2025 | 17:59:33.885 | 3 | 175.16 | |
| 3 | 175.16 | |||
| 3 | 175.16 | |||
| 04/11/2025 | 17:59:32.161 | 37 | 175.20 | |
| 37 | 175.20 | |||
| 37 | 175.20 | |||
| 04/11/2025 | 17:59:30.263 | 19 | 175.18 | |
| 19 | 175.18 | |||
| 19 | 175.18 | |||
| 04/11/2025 | 17:59:08.737 | 11 | 175.24 | |
| 11 | 175.24 | |||
| 11 | 175.24 | |||
| 04/11/2025 | 17:59:03.931 | 25 | 175.26 | |
| 25 | 175.26 | |||
| 25 | 175.26 | |||
| 04/11/2025 | 17:58:52.542 | 2 | 175.20 | |
| 2 | 175.20 | |||
| 2 | 175.20 | |||
| 04/11/2025 | 17:58:26.365 | 5 | 175.16 | |
| 5 | 175.16 | |||
| 5 | 175.16 | |||
| 04/11/2025 | 17:58:19.575 | 1 201 | 175.10 | |
| 1 201 | 175.10 | |||
| 1 201 | 175.10 | |||
| 04/11/2025 | 17:57:48.464 | 18 | 175.20 | |
| 18 | 175.20 | |||
| 18 | 175.20 | |||
| 04/11/2025 | 17:57:45.043 | 1 | 175.20 | |
| 1 | 175.20 | |||
| 1 | 175.20 | |||
| 04/11/2025 | 17:57:22.828 | 4 | 175.16 | |
| 4 | 175.16 | |||
| 4 | 175.16 | |||
| 04/11/2025 | 17:57:21.089 | 1 | 175.12 | |
| 1 | 175.12 | |||
| 1 | 175.12 | |||
| 04/11/2025 | 17:57:08.810 | 4 | 175.22 | |
| 4 | 175.22 | |||
| 4 | 175.22 | |||
| 04/11/2025 | 17:56:49.258 | 47 | 175.30 | |
| 47 | 175.30 | |||
| 47 | 175.30 | |||
| 04/11/2025 | 17:56:44.043 | 1 | 175.24 | |
| 1 | 175.24 | |||
| 1 | 175.24 | |||
| 04/11/2025 | 17:56:39.757 | 100 | 175.32 | |
| 100 | 175.32 | |||
| 100 | 175.32 | |||
| 04/11/2025 | 17:56:39.608 | 50 | 175.40 | |
| 50 | 175.40 | |||
| 50 | 175.40 | |||
| 04/11/2025 | 17:56:39.205 | 100 | 175.42 | |
| 100 | 175.42 | |||
| 100 | 175.42 | |||
| 04/11/2025 | 17:55:53.819 | 5 | 175.60 | |
| 5 | 175.60 | |||
| 5 | 175.60 | |||
| 04/11/2025 | 17:55:44.979 | 8 | 175.62 | |
| 8 | 175.62 | |||
| 8 | 175.62 | |||
| 04/11/2025 | 17:55:43.849 | 30 | 175.54 | |
| 30 | 175.54 | |||
| 30 | 175.54 | |||
| 04/11/2025 | 17:55:37.273 | 11 | 175.56 | |
| 11 | 175.56 | |||
| 11 | 175.56 | |||
| 04/11/2025 | 17:55:34.000 | 20 | 175.48 | |
| 20 | 175.48 | |||
| 20 | 175.48 | |||
| 04/11/2025 | 17:55:29.473 | 20 | 175.56 | |
| 20 | 175.56 | |||
| 20 | 175.56 | |||
| 04/11/2025 | 17:55:23.210 | 100 | 175.50 | |
| 100 | 175.50 | |||
| 100 | 175.50 | |||
| 04/11/2025 | 17:55:21.633 | 1 | 175.58 | |
| 1 | 175.58 | |||
| 1 | 175.58 | |||
| 04/11/2025 | 17:55:00.310 | 1 | 175.54 | |
| 1 | 175.54 | |||
| 1 | 175.54 | |||
| 04/11/2025 | 17:54:54.390 | 20 | 175.54 | |
| 20 | 175.54 | |||
| 20 | 175.54 | |||
| 04/11/2025 | 17:54:42.025 | 6 | 175.58 | |
| 6 | 175.58 | |||
| 6 | 175.58 | |||
| 04/11/2025 | 17:54:38.500 | 10 | 175.50 | |
| 10 | 175.50 | |||
| 10 | 175.50 | |||
| 04/11/2025 | 17:54:33.086 | 3 | 175.56 | |
| 3 | 175.56 | |||
| 3 | 175.56 | |||
| 04/11/2025 | 17:54:28.002 | 35 | 175.58 | |
| 35 | 175.58 | |||
| 35 | 175.58 | |||
| 04/11/2025 | 17:54:21.646 | 15 | 175.58 | |
| 15 | 175.58 | |||
| 15 | 175.58 | |||
| 04/11/2025 | 17:53:55.152 | 10 | 175.46 | |
| 10 | 175.46 | |||
| 10 | 175.46 | |||
| 04/11/2025 | 17:53:34.692 | 12 | 175.48 | |
| 12 | 175.48 | |||
| 12 | 175.48 | |||
| 04/11/2025 | 17:53:23.365 | 1 | 175.44 | |
| 1 | 175.44 | |||
| 1 | 175.44 | |||
| 04/11/2025 | 17:53:22.344 | 5 | 175.36 | |
| 5 | 175.36 | |||
| 5 | 175.36 | |||
| 04/11/2025 | 17:52:57.841 | 1 | 175.50 | |
| 1 | 175.50 | |||
| 1 | 175.50 | |||
| 04/11/2025 | 17:52:52.829 | 100 | 175.56 | |
| 100 | 175.56 | |||
| 100 | 175.56 | |||
| 04/11/2025 | 17:52:49.512 | 40 | 175.62 | |
| 40 | 175.62 | |||
| 40 | 175.62 | |||
| 04/11/2025 | 17:52:47.236 | 10 | 175.58 | |
| 10 | 175.58 | |||
| 10 | 175.58 | |||
| 04/11/2025 | 17:52:27.719 | 2 | 175.42 | |
| 2 | 175.42 | |||
| 2 | 175.42 | |||
| 04/11/2025 | 17:52:23.251 | 38 | 175.40 | |
| 38 | 175.40 | |||
| 38 | 175.40 | |||
| 04/11/2025 | 17:51:59.106 | 20 | 175.48 | |
| 20 | 175.48 | |||
| 20 | 175.48 | |||
| 04/11/2025 | 17:51:54.948 | 2 | 175.50 | |
| 2 | 175.50 | |||
| 2 | 175.50 | |||
| 04/11/2025 | 17:51:50.557 | 7 | 175.48 | |
| 7 | 175.48 | |||
| 7 | 175.48 | |||
| 04/11/2025 | 17:51:37.663 | 300 | 175.36 | |
| 39 | 175.36 | |||
| 300 | 175.36 | |||
| 261 | 175.36 | |||
| 04/11/2025 | 17:51:36.316 | 8 | 175.36 | |
| 8 | 175.36 | |||
| 8 | 175.36 | |||
| 04/11/2025 | 17:51:17.654 | 100 | 175.48 | |
| 100 | 175.48 | |||
| 100 | 175.48 | |||
| 04/11/2025 | 17:50:51.254 | 6 | 175.32 | |
| 6 | 175.32 | |||
| 6 | 175.32 | |||
| 04/11/2025 | 17:50:43.959 | 7 | 175.28 | |
| 7 | 175.28 | |||
| 7 | 175.28 | |||
| 04/11/2025 | 17:50:20.127 | 1 | 175.42 | |
| 1 | 175.42 | |||
| 1 | 175.42 | |||
| 04/11/2025 | 17:50:13.632 | 20 | 175.34 | |
| 20 | 175.34 | |||
| 20 | 175.34 | |||
| 04/11/2025 | 17:50:05.317 | 25 | 175.40 | |
| 25 | 175.40 | |||
| 25 | 175.40 | |||
| 04/11/2025 | 17:49:58.395 | 14 | 175.42 | |
| 14 | 175.42 | |||
| 14 | 175.42 | |||
| 04/11/2025 | 17:49:17.019 | 8 | 175.44 | |
| 8 | 175.44 | |||
| 8 | 175.44 | |||
| 04/11/2025 | 17:49:16.036 | 38 | 175.44 | |
| 38 | 175.44 | |||
| 38 | 175.44 | |||
| 04/11/2025 | 17:49:04.191 | 60 | 175.44 | |
| 60 | 175.44 | |||
| 60 | 175.44 | |||
| 04/11/2025 | 17:48:47.808 | 5 | 175.54 | |
| 5 | 175.54 | |||
| 5 | 175.54 | |||
| 04/11/2025 | 17:48:39.881 | 173 | 175.42 | |
| 173 | 175.42 | |||
| 173 | 175.42 | |||
| 04/11/2025 | 17:48:34.202 | 25 | 175.56 | |
| 25 | 175.56 | |||
| 25 | 175.56 | |||
| 04/11/2025 | 17:48:22.901 | 1 | 175.62 | |
| 1 | 175.62 | |||
| 1 | 175.62 | |||
| 04/11/2025 | 17:48:20.575 | 1 | 175.64 | |
| 1 | 175.64 | |||
| 1 | 175.64 | |||
| 04/11/2025 | 17:48:19.202 | 284 | 175.62 | |
| 284 | 175.62 | |||
| 284 | 175.62 | |||
| 04/11/2025 | 17:48:11.418 | 4 | 175.62 | |
| 4 | 175.62 | |||
| 4 | 175.62 | |||
| 04/11/2025 | 17:48:03.812 | 114 | 175.50 | |
| 114 | 175.50 | |||
| 114 | 175.50 | |||
| 04/11/2025 | 17:48:00.147 | 43 | 175.58 | |
| 43 | 175.58 | |||
| 43 | 175.58 | |||
| 04/11/2025 | 17:47:52.168 | 15 | 175.58 | |
| 15 | 175.58 | |||
| 15 | 175.58 | |||
| 04/11/2025 | 17:47:51.194 | 1 | 175.48 | |
| 1 | 175.48 | |||
| 1 | 175.48 | |||
| 04/11/2025 | 17:47:48.747 | 30 | 175.48 | |
| 30 | 175.48 | |||
| 30 | 175.48 | |||
| 04/11/2025 | 17:47:45.598 | 17 | 175.54 | |
| 17 | 175.54 | |||
| 17 | 175.54 | |||
| 04/11/2025 | 17:47:34.870 | 23 | 175.54 | |
| 12 | 175.54 | |||
| 11 | 175.54 | |||
| 23 | 175.54 | |||
| 04/11/2025 | 17:47:23.878 | 12 | 175.46 | |
| 12 | 175.46 | |||
| 12 | 175.46 | |||
| 04/11/2025 | 17:47:19.012 | 42 | 175.50 | |
| 28 | 175.50 | |||
| 2 | 175.50 | |||
| 42 | 175.50 | |||
| 12 | 175.50 | |||
| 04/11/2025 | 17:46:53.320 | 300 | 175.60 | |
| 300 | 175.60 | |||
| 300 | 175.60 | |||
| 04/11/2025 | 17:46:44.727 | 2 | 175.56 | |
| 2 | 175.56 | |||
| 2 | 175.56 | |||
| 04/11/2025 | 17:46:40.897 | 10 | 175.62 | |
| 10 | 175.62 | |||
| 10 | 175.62 | |||
| 04/11/2025 | 17:46:37.617 | 32 | 175.56 | |
| 32 | 175.56 | |||
| 32 | 175.56 | |||
| 04/11/2025 | 17:46:16.810 | 10 | 175.58 | |
| 10 | 175.58 | |||
| 10 | 175.58 | |||
| 04/11/2025 | 17:46:09.170 | 9 | 175.62 | |
| 9 | 175.62 | |||
| 9 | 175.62 | |||
| 04/11/2025 | 17:45:38.174 | 3 | 175.70 | |
| 3 | 175.70 | |||
| 3 | 175.70 | |||
| 04/11/2025 | 17:45:37.742 | 8 | 175.62 | |
| 8 | 175.62 | |||
| 8 | 175.62 | |||
| 04/11/2025 | 17:45:34.622 | 3 | 175.64 | |
| 3 | 175.64 | |||
| 3 | 175.64 | |||
| 04/11/2025 | 17:45:25.399 | 50 | 175.80 | |
| 50 | 175.80 | |||
| 50 | 175.80 | |||
| 04/11/2025 | 17:45:20.441 | 1 | 175.84 | |
| 1 | 175.84 | |||
| 1 | 175.84 | |||
| 04/11/2025 | 17:45:15.555 | 20 | 175.76 | |
| 20 | 175.76 | |||
| 20 | 175.76 | |||
| 04/11/2025 | 17:44:37.743 | 5 | 175.86 | |
| 5 | 175.86 | |||
| 5 | 175.86 | |||
| 04/11/2025 | 17:44:36.494 | 263 | 175.80 | |
| 263 | 175.80 | |||
| 263 | 175.80 | |||
| 04/11/2025 | 17:44:30.610 | 50 | 175.82 | |
| 50 | 175.82 | |||
| 50 | 175.82 | |||
| 04/11/2025 | 17:44:26.575 | 10 | 175.94 | |
| 10 | 175.94 | |||
| 10 | 175.94 | |||
| 04/11/2025 | 17:43:37.942 | 1 042 | 176.00 | |
| 1 000 | 176.00 | |||
| 1 042 | 176.00 | |||
| 40 | 176.00 | |||
| 2 | 176.00 | |||
| 04/11/2025 | 17:43:24.852 | 2 | 175.98 | |
| 2 | 175.98 | |||
| 2 | 175.98 | |||
| 04/11/2025 | 17:43:22.189 | 14 | 175.96 | |
| 14 | 175.96 | |||
| 14 | 175.96 | |||
| 04/11/2025 | 17:42:52.794 | 100 | 175.88 | |
| 100 | 175.88 | |||
| 100 | 175.88 | |||
| 04/11/2025 | 17:42:39.697 | 19 | 175.86 | |
| 19 | 175.86 | |||
| 19 | 175.86 | |||
| 04/11/2025 | 17:42:36.851 | 7 | 175.86 | |
| 7 | 175.86 | |||
| 7 | 175.86 | |||
| 04/11/2025 | 17:42:28.586 | 2 | 175.86 | |
| 2 | 175.86 | |||
| 2 | 175.86 | |||
| 04/11/2025 | 17:42:19.851 | 11 | 175.90 | |
| 11 | 175.90 | |||
| 11 | 175.90 | |||
| 04/11/2025 | 17:42:16.205 | 1 | 175.94 | |
| 1 | 175.94 | |||
| 1 | 175.94 | |||
| 04/11/2025 | 17:42:15.200 | 3 | 175.96 | |
| 3 | 175.96 | |||
| 3 | 175.96 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 174.84 / Ask: 174.92
Turnover: 52 975 TEUR -
Rheinmetall AG
Bid: 1 728.50
Ask: 1 730.50
Turnover: 43 981 TEUR -
Palantir Technologies Inc.
Bid: 168.16 / Ask: 168.34
Turnover: 32 461 TEUR -
Amazon.com Inc.
Bid: 218.55 / Ask: 218.75
Turnover: 31 981 TEUR -
Deutsche Telekom AG
Bid: 26.67 / Ask: 26.74
Turnover: 23 804 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 18:33:40
Last Update:
04/11/2025 @ 18:33:40