Nvidia Corp.
- Information
- Last
- Buy
- Sell
6894
5464
180.44
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/11/2025 | 20:53:25.931 | 100 | 180.44 | |
| 100 | 180.44 | |||
| 100 | 180.44 | |||
| 03/11/2025 | 20:53:21.945 | 2 | 180.42 | |
| 2 | 180.42 | |||
| 2 | 180.42 | |||
| 03/11/2025 | 20:53:21.097 | 20 | 180.52 | |
| 20 | 180.52 | |||
| 20 | 180.52 | |||
| 03/11/2025 | 20:53:20.866 | 3 | 180.42 | |
| 3 | 180.42 | |||
| 3 | 180.42 | |||
| 03/11/2025 | 20:53:17.415 | 15 | 180.54 | |
| 15 | 180.54 | |||
| 15 | 180.54 | |||
| 03/11/2025 | 20:53:14.662 | 1 | 180.50 | |
| 1 | 180.50 | |||
| 1 | 180.50 | |||
| 03/11/2025 | 20:52:58.842 | 17 | 180.52 | |
| 17 | 180.52 | |||
| 17 | 180.52 | |||
| 03/11/2025 | 20:52:52.264 | 57 | 180.56 | |
| 57 | 180.56 | |||
| 57 | 180.56 | |||
| 03/11/2025 | 20:52:49.576 | 1 | 180.56 | |
| 1 | 180.56 | |||
| 1 | 180.56 | |||
| 03/11/2025 | 20:52:47.196 | 1 | 180.58 | |
| 1 | 180.58 | |||
| 1 | 180.58 | |||
| 03/11/2025 | 20:52:43.501 | 1 | 180.50 | |
| 1 | 180.50 | |||
| 1 | 180.50 | |||
| 03/11/2025 | 20:52:33.134 | 28 | 180.44 | |
| 28 | 180.44 | |||
| 22 | 180.44 | |||
| 6 | 180.44 | |||
| 03/11/2025 | 20:52:27.120 | 1 | 180.52 | |
| 1 | 180.52 | |||
| 1 | 180.52 | |||
| 03/11/2025 | 20:52:21.195 | 37 | 180.46 | |
| 37 | 180.46 | |||
| 37 | 180.46 | |||
| 03/11/2025 | 20:52:19.046 | 27 | 180.54 | |
| 27 | 180.54 | |||
| 27 | 180.54 | |||
| 03/11/2025 | 20:51:12.667 | 50 | 180.40 | |
| 50 | 180.40 | |||
| 50 | 180.40 | |||
| 03/11/2025 | 20:51:12.527 | 1 | 180.40 | |
| 1 | 180.40 | |||
| 1 | 180.40 | |||
| 03/11/2025 | 20:51:12.471 | 11 | 180.48 | |
| 11 | 180.48 | |||
| 11 | 180.48 | |||
| 03/11/2025 | 20:51:05.026 | 1 | 180.46 | |
| 1 | 180.46 | |||
| 1 | 180.46 | |||
| 03/11/2025 | 20:50:53.412 | 37 | 180.48 | |
| 37 | 180.48 | |||
| 37 | 180.48 | |||
| 03/11/2025 | 20:49:34.001 | 3 | 180.16 | |
| 3 | 180.16 | |||
| 3 | 180.16 | |||
| 03/11/2025 | 20:49:22.407 | 50 | 180.12 | |
| 50 | 180.12 | |||
| 50 | 180.12 | |||
| 03/11/2025 | 20:49:15.995 | 1 | 180.20 | |
| 1 | 180.20 | |||
| 1 | 180.20 | |||
| 03/11/2025 | 20:49:12.375 | 1 | 180.24 | |
| 1 | 180.24 | |||
| 1 | 180.24 | |||
| 03/11/2025 | 20:48:44.863 | 19 | 180.18 | |
| 19 | 180.18 | |||
| 19 | 180.18 | |||
| 03/11/2025 | 20:48:32.300 | 56 | 180.18 | |
| 56 | 180.18 | |||
| 56 | 180.18 | |||
| 03/11/2025 | 20:48:28.934 | 222 | 180.28 | |
| 222 | 180.28 | |||
| 222 | 180.28 | |||
| 03/11/2025 | 20:48:21.661 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 20:48:10.526 | 138 | 180.34 | |
| 138 | 180.34 | |||
| 138 | 180.34 | |||
| 03/11/2025 | 20:48:09.285 | 2 | 180.34 | |
| 2 | 180.34 | |||
| 2 | 180.34 | |||
| 03/11/2025 | 20:47:47.550 | 13 | 180.28 | |
| 13 | 180.28 | |||
| 13 | 180.28 | |||
| 03/11/2025 | 20:47:21.099 | 30 | 180.32 | |
| 30 | 180.32 | |||
| 30 | 180.32 | |||
| 03/11/2025 | 20:47:14.072 | 100 | 180.34 | |
| 100 | 180.34 | |||
| 100 | 180.34 | |||
| 03/11/2025 | 20:47:13.947 | 100 | 180.36 | |
| 100 | 180.36 | |||
| 100 | 180.36 | |||
| 03/11/2025 | 20:47:06.450 | 16 | 180.42 | |
| 16 | 180.42 | |||
| 16 | 180.42 | |||
| 03/11/2025 | 20:46:57.048 | 1 | 180.36 | |
| 1 | 180.36 | |||
| 1 | 180.36 | |||
| 03/11/2025 | 20:46:51.498 | 40 | 180.36 | |
| 40 | 180.36 | |||
| 40 | 180.36 | |||
| 03/11/2025 | 20:46:49.890 | 100 | 180.44 | |
| 100 | 180.44 | |||
| 100 | 180.44 | |||
| 03/11/2025 | 20:46:44.272 | 1 | 180.48 | |
| 1 | 180.48 | |||
| 1 | 180.48 | |||
| 03/11/2025 | 20:46:27.167 | 2 | 180.50 | |
| 2 | 180.50 | |||
| 2 | 180.50 | |||
| 03/11/2025 | 20:46:10.947 | 20 | 180.48 | |
| 20 | 180.48 | |||
| 20 | 180.48 | |||
| 03/11/2025 | 20:46:10.090 | 3 | 180.52 | |
| 3 | 180.52 | |||
| 3 | 180.52 | |||
| 03/11/2025 | 20:46:07.584 | 277 | 180.52 | |
| 277 | 180.52 | |||
| 277 | 180.52 | |||
| 03/11/2025 | 20:45:54.709 | 33 | 180.40 | |
| 33 | 180.40 | |||
| 33 | 180.40 | |||
| 03/11/2025 | 20:45:54.032 | 70 | 180.40 | |
| 70 | 180.40 | |||
| 70 | 180.40 | |||
| 03/11/2025 | 20:45:49.439 | 1 | 180.44 | |
| 1 | 180.44 | |||
| 1 | 180.44 | |||
| 03/11/2025 | 20:45:32.262 | 10 | 180.38 | |
| 10 | 180.38 | |||
| 10 | 180.38 | |||
| 03/11/2025 | 20:45:29.710 | 1 | 180.36 | |
| 1 | 180.36 | |||
| 1 | 180.36 | |||
| 03/11/2025 | 20:45:02.728 | 10 | 180.14 | |
| 10 | 180.14 | |||
| 10 | 180.14 | |||
| 03/11/2025 | 20:45:00.298 | 162 | 180.08 | |
| 162 | 180.08 | |||
| 162 | 180.08 | |||
| 03/11/2025 | 20:44:57.277 | 50 | 180.08 | |
| 50 | 180.08 | |||
| 50 | 180.08 | |||
| 03/11/2025 | 20:44:51.780 | 3 | 180.18 | |
| 3 | 180.18 | |||
| 3 | 180.18 | |||
| 03/11/2025 | 20:44:46.849 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 20:44:36.031 | 15 | 180.10 | |
| 15 | 180.10 | |||
| 15 | 180.10 | |||
| 03/11/2025 | 20:44:33.881 | 3 | 180.02 | |
| 3 | 180.02 | |||
| 3 | 180.02 | |||
| 03/11/2025 | 20:44:32.950 | 13 | 180.02 | |
| 13 | 180.02 | |||
| 13 | 180.02 | |||
| 03/11/2025 | 20:44:17.533 | 20 | 180.04 | |
| 20 | 180.04 | |||
| 20 | 180.04 | |||
| 03/11/2025 | 20:44:13.045 | 2 | 180.08 | |
| 2 | 180.08 | |||
| 2 | 180.08 | |||
| 03/11/2025 | 20:43:34.000 | 1 | 180.06 | |
| 1 | 180.06 | |||
| 1 | 180.06 | |||
| 03/11/2025 | 20:43:30.715 | 10 | 180.04 | |
| 10 | 180.04 | |||
| 10 | 180.04 | |||
| 03/11/2025 | 20:43:19.709 | 1 | 179.98 | |
| 1 | 179.98 | |||
| 1 | 179.98 | |||
| 03/11/2025 | 20:43:10.460 | 1 | 179.96 | |
| 1 | 179.96 | |||
| 1 | 179.96 | |||
| 03/11/2025 | 20:43:05.630 | 20 | 179.82 | |
| 20 | 179.82 | |||
| 20 | 179.82 | |||
| 03/11/2025 | 20:43:04.809 | 3 | 179.92 | |
| 3 | 179.92 | |||
| 3 | 179.92 | |||
| 03/11/2025 | 20:42:59.793 | 77 | 179.82 | |
| 77 | 179.82 | |||
| 77 | 179.82 | |||
| 03/11/2025 | 20:42:58.965 | 28 | 179.80 | |
| 28 | 179.80 | |||
| 28 | 179.80 | |||
| 03/11/2025 | 20:42:56.811 | 2 | 179.84 | |
| 2 | 179.84 | |||
| 2 | 179.84 | |||
| 03/11/2025 | 20:42:56.170 | 3 | 179.74 | |
| 3 | 179.74 | |||
| 3 | 179.74 | |||
| 03/11/2025 | 20:42:47.831 | 213 | 179.62 | |
| 150 | 179.62 | |||
| 213 | 179.62 | |||
| 3 | 179.62 | |||
| 60 | 179.62 | |||
| 03/11/2025 | 20:42:47.729 | 26 | 179.62 | |
| 26 | 179.62 | |||
| 26 | 179.62 | |||
| 03/11/2025 | 20:42:41.239 | 6 | 179.74 | |
| 6 | 179.74 | |||
| 6 | 179.74 | |||
| 03/11/2025 | 20:42:40.740 | 30 | 179.84 | |
| 30 | 179.84 | |||
| 30 | 179.84 | |||
| 03/11/2025 | 20:42:37.665 | 25 | 179.92 | |
| 25 | 179.92 | |||
| 25 | 179.92 | |||
| 03/11/2025 | 20:42:18.031 | 1 | 179.98 | |
| 1 | 179.98 | |||
| 1 | 179.98 | |||
| 03/11/2025 | 20:42:12.155 | 5 | 179.94 | |
| 5 | 179.94 | |||
| 5 | 179.94 | |||
| 03/11/2025 | 20:42:02.935 | 3 | 179.92 | |
| 3 | 179.92 | |||
| 3 | 179.92 | |||
| 03/11/2025 | 20:41:55.559 | 4 | 179.92 | |
| 4 | 179.92 | |||
| 4 | 179.92 | |||
| 03/11/2025 | 20:41:55.403 | 400 | 180.00 | |
| 300 | 180.00 | |||
| 400 | 180.00 | |||
| 100 | 180.00 | |||
| 03/11/2025 | 20:41:48.950 | 589 | 180.10 | |
| 589 | 180.10 | |||
| 589 | 180.10 | |||
| 03/11/2025 | 20:41:38.993 | 15 | 180.08 | |
| 15 | 180.08 | |||
| 15 | 180.08 | |||
| 03/11/2025 | 20:41:22.503 | 1 | 180.10 | |
| 1 | 180.10 | |||
| 1 | 180.10 | |||
| 03/11/2025 | 20:41:14.854 | 25 | 180.18 | |
| 25 | 180.18 | |||
| 25 | 180.18 | |||
| 03/11/2025 | 20:41:13.233 | 10 | 180.16 | |
| 10 | 180.16 | |||
| 10 | 180.16 | |||
| 03/11/2025 | 20:41:05.159 | 1 | 180.12 | |
| 1 | 180.12 | |||
| 1 | 180.12 | |||
| 03/11/2025 | 20:41:02.842 | 26 | 180.04 | |
| 26 | 180.04 | |||
| 26 | 180.04 | |||
| 03/11/2025 | 20:41:00.583 | 40 | 179.96 | |
| 40 | 179.96 | |||
| 40 | 179.96 | |||
| 03/11/2025 | 20:41:00.533 | 5 | 179.96 | |
| 5 | 179.96 | |||
| 5 | 179.96 | |||
| 03/11/2025 | 20:40:09.021 | 11 | 180.04 | |
| 11 | 180.04 | |||
| 11 | 180.04 | |||
| 03/11/2025 | 20:40:05.998 | 1 | 180.06 | |
| 1 | 180.06 | |||
| 1 | 180.06 | |||
| 03/11/2025 | 20:39:53.880 | 41 | 180.08 | |
| 41 | 180.08 | |||
| 41 | 180.08 | |||
| 03/11/2025 | 20:39:47.237 | 200 | 180.20 | |
| 200 | 180.20 | |||
| 200 | 180.20 | |||
| 03/11/2025 | 20:39:45.691 | 97 | 180.12 | |
| 97 | 180.12 | |||
| 97 | 180.12 | |||
| 03/11/2025 | 20:39:45.416 | 3 | 180.20 | |
| 3 | 180.20 | |||
| 3 | 180.20 | |||
| 03/11/2025 | 20:39:38.354 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 20:39:19.512 | 24 | 180.16 | |
| 24 | 180.16 | |||
| 24 | 180.16 | |||
| 03/11/2025 | 20:38:16.474 | 5 | 180.36 | |
| 5 | 180.36 | |||
| 5 | 180.36 | |||
| 03/11/2025 | 20:38:12.334 | 5 | 180.38 | |
| 5 | 180.38 | |||
| 5 | 180.38 | |||
| 03/11/2025 | 20:38:11.617 | 111 | 180.28 | |
| 111 | 180.28 | |||
| 111 | 180.28 | |||
| 03/11/2025 | 20:38:04.683 | 290 | 180.30 | |
| 290 | 180.30 | |||
| 290 | 180.30 | |||
| 03/11/2025 | 20:38:04.295 | 1 | 180.30 | |
| 1 | 180.30 | |||
| 1 | 180.30 | |||
| 03/11/2025 | 20:36:49.598 | 100 | 180.40 | |
| 100 | 180.40 | |||
| 100 | 180.40 | |||
| 03/11/2025 | 20:36:45.048 | 10 | 180.30 | |
| 10 | 180.30 | |||
| 10 | 180.30 | |||
| 03/11/2025 | 20:36:22.239 | 1 | 180.30 | |
| 1 | 180.30 | |||
| 1 | 180.30 | |||
| 03/11/2025 | 20:36:10.871 | 2 | 180.16 | |
| 2 | 180.16 | |||
| 2 | 180.16 | |||
| 03/11/2025 | 20:36:03.523 | 4 | 180.18 | |
| 4 | 180.18 | |||
| 4 | 180.18 | |||
| 03/11/2025 | 20:36:01.980 | 2 | 180.26 | |
| 2 | 180.26 | |||
| 2 | 180.26 | |||
| 03/11/2025 | 20:36:01.921 | 2 | 180.26 | |
| 2 | 180.26 | |||
| 2 | 180.26 | |||
| 03/11/2025 | 20:35:57.491 | 1 | 180.26 | |
| 1 | 180.26 | |||
| 1 | 180.26 | |||
| 03/11/2025 | 20:35:49.233 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 20:35:42.288 | 15 | 180.32 | |
| 15 | 180.32 | |||
| 15 | 180.32 | |||
| 03/11/2025 | 20:35:23.931 | 17 | 180.12 | |
| 17 | 180.12 | |||
| 17 | 180.12 | |||
| 03/11/2025 | 20:35:19.737 | 5 | 180.12 | |
| 5 | 180.12 | |||
| 5 | 180.12 | |||
| 03/11/2025 | 20:35:14.810 | 1 | 180.16 | |
| 1 | 180.16 | |||
| 1 | 180.16 | |||
| 03/11/2025 | 20:35:11.273 | 28 | 180.18 | |
| 28 | 180.18 | |||
| 28 | 180.18 | |||
| 03/11/2025 | 20:35:02.772 | 55 | 180.24 | |
| 55 | 180.24 | |||
| 55 | 180.24 | |||
| 03/11/2025 | 20:34:49.933 | 25 | 180.12 | |
| 25 | 180.12 | |||
| 25 | 180.12 | |||
| 03/11/2025 | 20:34:47.873 | 5 | 180.12 | |
| 5 | 180.12 | |||
| 5 | 180.12 | |||
| 03/11/2025 | 20:34:21.519 | 29 | 179.92 | |
| 29 | 179.92 | |||
| 29 | 179.92 | |||
| 03/11/2025 | 20:34:21.054 | 23 | 179.92 | |
| 8 | 179.92 | |||
| 15 | 179.92 | |||
| 23 | 179.92 | |||
| 03/11/2025 | 20:34:20.933 | 748 | 179.92 | |
| 135 | 179.92 | |||
| 15 | 179.92 | |||
| 25 | 179.92 | |||
| 5 | 179.92 | |||
| 300 | 179.92 | |||
| 723 | 179.92 | |||
| 10 | 179.92 | |||
| 30 | 179.92 | |||
| 35 | 179.92 | |||
| 10 | 179.92 | |||
| 25 | 179.92 | |||
| 17 | 179.92 | |||
| 100 | 179.92 | |||
| 66 | 179.92 | |||
| 03/11/2025 | 20:34:20.731 | 1 178 | 180.00 | |
| 80 | 180.00 | |||
| 600 | 180.00 | |||
| 22 | 180.00 | |||
| 15 | 180.00 | |||
| 10 | 180.00 | |||
| 14 | 180.00 | |||
| 1 178 | 180.00 | |||
| 10 | 180.00 | |||
| 100 | 180.00 | |||
| 2 | 180.00 | |||
| 165 | 180.00 | |||
| 100 | 180.00 | |||
| 35 | 180.00 | |||
| 15 | 180.00 | |||
| 10 | 180.00 | |||
| 03/11/2025 | 20:34:07.901 | 10 | 180.06 | |
| 10 | 180.06 | |||
| 10 | 180.06 | |||
| 03/11/2025 | 20:32:56.161 | 30 | 180.02 | |
| 30 | 180.02 | |||
| 30 | 180.02 | |||
| 03/11/2025 | 20:32:51.678 | 1 | 180.16 | |
| 1 | 180.16 | |||
| 1 | 180.16 | |||
| 03/11/2025 | 20:32:50.488 | 150 | 180.02 | |
| 150 | 180.02 | |||
| 150 | 180.02 | |||
| 03/11/2025 | 20:32:50.405 | 25 | 180.02 | |
| 25 | 180.02 | |||
| 25 | 180.02 | |||
| 03/11/2025 | 20:32:36.449 | 1 | 180.30 | |
| 1 | 180.30 | |||
| 1 | 180.30 | |||
| 03/11/2025 | 20:32:26.266 | 10 | 180.28 | |
| 10 | 180.28 | |||
| 10 | 180.28 | |||
| 03/11/2025 | 20:32:12.137 | 3 | 180.12 | |
| 3 | 180.12 | |||
| 3 | 180.12 | |||
| 03/11/2025 | 20:32:11.564 | 193 | 180.20 | |
| 193 | 180.20 | |||
| 193 | 180.20 | |||
| 03/11/2025 | 20:32:10.513 | 5 | 180.22 | |
| 5 | 180.22 | |||
| 5 | 180.22 | |||
| 03/11/2025 | 20:32:08.370 | 700 | 180.30 | |
| 700 | 180.30 | |||
| 700 | 180.30 | |||
| 03/11/2025 | 20:32:00.929 | 100 | 180.32 | |
| 100 | 180.32 | |||
| 100 | 180.32 | |||
| 03/11/2025 | 20:31:51.380 | 1 | 180.36 | |
| 1 | 180.36 | |||
| 1 | 180.36 | |||
| 03/11/2025 | 20:31:34.078 | 2 | 180.44 | |
| 2 | 180.44 | |||
| 2 | 180.44 | |||
| 03/11/2025 | 20:31:16.268 | 1 | 180.64 | |
| 1 | 180.64 | |||
| 1 | 180.64 | |||
| 03/11/2025 | 20:31:14.701 | 4 | 180.60 | |
| 4 | 180.60 | |||
| 4 | 180.60 | |||
| 03/11/2025 | 20:31:09.124 | 2 | 180.70 | |
| 2 | 180.70 | |||
| 2 | 180.70 | |||
| 03/11/2025 | 20:31:01.535 | 10 | 180.56 | |
| 10 | 180.56 | |||
| 10 | 180.56 | |||
| 03/11/2025 | 20:30:52.802 | 15 | 180.56 | |
| 15 | 180.56 | |||
| 15 | 180.56 | |||
| 03/11/2025 | 20:30:45.820 | 2 | 180.56 | |
| 2 | 180.56 | |||
| 2 | 180.56 | |||
| 03/11/2025 | 20:30:36.150 | 7 | 180.48 | |
| 7 | 180.48 | |||
| 7 | 180.48 | |||
| 03/11/2025 | 20:30:33.912 | 4 | 180.46 | |
| 4 | 180.46 | |||
| 4 | 180.46 | |||
| 03/11/2025 | 20:30:29.352 | 10 | 180.40 | |
| 10 | 180.40 | |||
| 10 | 180.40 | |||
| 03/11/2025 | 20:30:18.526 | 5 | 180.34 | |
| 5 | 180.34 | |||
| 5 | 180.34 | |||
| 03/11/2025 | 20:30:16.189 | 10 | 180.34 | |
| 10 | 180.34 | |||
| 10 | 180.34 | |||
| 03/11/2025 | 20:30:07.069 | 9 | 180.32 | |
| 9 | 180.32 | |||
| 9 | 180.32 | |||
| 03/11/2025 | 20:30:02.123 | 9 | 180.34 | |
| 9 | 180.34 | |||
| 9 | 180.34 | |||
| 03/11/2025 | 20:29:58.817 | 1 | 180.34 | |
| 1 | 180.34 | |||
| 1 | 180.34 | |||
| 03/11/2025 | 20:29:58.212 | 2 | 180.28 | |
| 2 | 180.28 | |||
| 2 | 180.28 | |||
| 03/11/2025 | 20:29:52.558 | 1 | 180.34 | |
| 1 | 180.34 | |||
| 1 | 180.34 | |||
| 03/11/2025 | 20:29:49.840 | 1 | 180.38 | |
| 1 | 180.38 | |||
| 1 | 180.38 | |||
| 03/11/2025 | 20:29:40.487 | 2 | 180.44 | |
| 2 | 180.44 | |||
| 2 | 180.44 | |||
| 03/11/2025 | 20:29:34.913 | 12 | 180.42 | |
| 12 | 180.42 | |||
| 12 | 180.42 | |||
| 03/11/2025 | 20:29:31.975 | 19 | 180.42 | |
| 19 | 180.42 | |||
| 19 | 180.42 | |||
| 03/11/2025 | 20:29:27.328 | 11 | 180.46 | |
| 11 | 180.46 | |||
| 11 | 180.46 | |||
| 03/11/2025 | 20:29:25.959 | 138 | 180.48 | |
| 138 | 180.48 | |||
| 138 | 180.48 | |||
| 03/11/2025 | 20:29:19.553 | 1 | 180.36 | |
| 1 | 180.36 | |||
| 1 | 180.36 | |||
| 03/11/2025 | 20:28:59.355 | 20 | 180.38 | |
| 20 | 180.38 | |||
| 20 | 180.38 | |||
| 03/11/2025 | 20:28:57.503 | 40 | 180.22 | |
| 40 | 180.22 | |||
| 40 | 180.22 | |||
| 03/11/2025 | 20:28:47.661 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 20:28:33.167 | 3 | 180.28 | |
| 3 | 180.28 | |||
| 3 | 180.28 | |||
| 03/11/2025 | 20:28:18.173 | 3 | 180.24 | |
| 3 | 180.24 | |||
| 3 | 180.24 | |||
| 03/11/2025 | 20:28:14.216 | 50 | 180.24 | |
| 50 | 180.24 | |||
| 50 | 180.24 | |||
| 03/11/2025 | 20:28:09.708 | 163 | 180.16 | |
| 40 | 180.16 | |||
| 163 | 180.16 | |||
| 70 | 180.16 | |||
| 4 | 180.16 | |||
| 49 | 180.16 | |||
| 03/11/2025 | 20:28:09.592 | 15 | 180.16 | |
| 15 | 180.16 | |||
| 15 | 180.16 | |||
| 03/11/2025 | 20:28:07.301 | 1 | 180.34 | |
| 1 | 180.34 | |||
| 1 | 180.34 | |||
| 03/11/2025 | 20:27:57.966 | 30 | 180.40 | |
| 30 | 180.40 | |||
| 30 | 180.40 | |||
| 03/11/2025 | 20:26:54.353 | 26 | 180.38 | |
| 26 | 180.38 | |||
| 26 | 180.38 | |||
| 03/11/2025 | 20:26:54.012 | 15 | 180.48 | |
| 15 | 180.48 | |||
| 15 | 180.48 | |||
| 03/11/2025 | 20:26:51.937 | 2 | 180.50 | |
| 2 | 180.50 | |||
| 2 | 180.50 | |||
| 03/11/2025 | 20:26:24.726 | 10 | 180.40 | |
| 10 | 180.40 | |||
| 10 | 180.40 | |||
| 03/11/2025 | 20:26:20.848 | 1 | 180.50 | |
| 1 | 180.50 | |||
| 1 | 180.50 | |||
| 03/11/2025 | 20:26:14.766 | 50 | 180.44 | |
| 50 | 180.44 | |||
| 50 | 180.44 | |||
| 03/11/2025 | 20:26:12.019 | 150 | 180.36 | |
| 150 | 180.36 | |||
| 150 | 180.36 | |||
| 03/11/2025 | 20:26:11.044 | 50 | 180.36 | |
| 50 | 180.36 | |||
| 50 | 180.36 | |||
| 03/11/2025 | 20:25:33.164 | 2 | 180.38 | |
| 2 | 180.38 | |||
| 2 | 180.38 | |||
| 03/11/2025 | 20:25:27.529 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 20:25:23.638 | 67 | 180.36 | |
| 67 | 180.36 | |||
| 67 | 180.36 | |||
| 03/11/2025 | 20:25:19.667 | 496 | 180.40 | |
| 496 | 180.40 | |||
| 496 | 180.40 | |||
| 03/11/2025 | 20:25:14.788 | 1 800 | 180.40 | |
| 1 800 | 180.40 | |||
| 1 800 | 180.40 | |||
| 03/11/2025 | 20:25:13.233 | 4 | 180.40 | |
| 4 | 180.40 | |||
| 4 | 180.40 | |||
| 03/11/2025 | 20:25:06.195 | 1 | 180.50 | |
| 1 | 180.50 | |||
| 1 | 180.50 | |||
| 03/11/2025 | 20:25:04.685 | 1 | 180.52 | |
| 1 | 180.52 | |||
| 1 | 180.52 | |||
| 03/11/2025 | 20:24:51.880 | 9 | 180.64 | |
| 9 | 180.64 | |||
| 9 | 180.64 | |||
| 03/11/2025 | 20:24:50.829 | 13 | 180.64 | |
| 13 | 180.64 | |||
| 13 | 180.64 | |||
| 03/11/2025 | 20:24:40.970 | 8 | 180.66 | |
| 8 | 180.66 | |||
| 8 | 180.66 | |||
| 03/11/2025 | 20:24:29.495 | 5 | 180.62 | |
| 5 | 180.62 | |||
| 5 | 180.62 | |||
| 03/11/2025 | 20:24:17.129 | 5 | 180.70 | |
| 5 | 180.70 | |||
| 5 | 180.70 | |||
| 03/11/2025 | 20:24:12.500 | 3 | 180.70 | |
| 3 | 180.70 | |||
| 3 | 180.70 | |||
| 03/11/2025 | 20:23:54.353 | 1 | 180.66 | |
| 1 | 180.66 | |||
| 1 | 180.66 | |||
| 03/11/2025 | 20:23:40.367 | 185 | 180.54 | |
| 185 | 180.54 | |||
| 185 | 180.54 | |||
| 03/11/2025 | 20:23:24.467 | 56 | 180.60 | |
| 56 | 180.60 | |||
| 56 | 180.60 | |||
| 03/11/2025 | 20:23:24.364 | 6 | 180.68 | |
| 6 | 180.68 | |||
| 6 | 180.68 | |||
| 03/11/2025 | 20:23:20.756 | 295 | 180.60 | |
| 28 | 180.60 | |||
| 267 | 180.60 | |||
| 295 | 180.60 | |||
| 03/11/2025 | 20:23:17.726 | 1 | 180.60 | |
| 1 | 180.60 | |||
| 1 | 180.60 | |||
| 03/11/2025 | 20:23:09.069 | 48 | 180.62 | |
| 48 | 180.62 | |||
| 48 | 180.62 | |||
| 03/11/2025 | 20:23:04.896 | 12 | 180.62 | |
| 12 | 180.62 | |||
| 12 | 180.62 | |||
| 03/11/2025 | 20:22:47.748 | 14 | 180.72 | |
| 14 | 180.72 | |||
| 14 | 180.72 | |||
| 03/11/2025 | 20:22:43.111 | 56 | 180.76 | |
| 56 | 180.76 | |||
| 56 | 180.76 | |||
| 03/11/2025 | 20:22:31.665 | 400 | 180.60 | |
| 400 | 180.60 | |||
| 400 | 180.60 | |||
| 03/11/2025 | 20:22:30.738 | 1 | 180.56 | |
| 1 | 180.56 | |||
| 1 | 180.56 | |||
| 03/11/2025 | 20:22:22.204 | 30 | 180.52 | |
| 30 | 180.52 | |||
| 30 | 180.52 | |||
| 03/11/2025 | 20:22:13.009 | 9 | 180.50 | |
| 9 | 180.50 | |||
| 9 | 180.50 | |||
| 03/11/2025 | 20:22:00.798 | 28 | 180.56 | |
| 28 | 180.56 | |||
| 28 | 180.56 | |||
| 03/11/2025 | 20:21:50.883 | 1 | 180.60 | |
| 1 | 180.60 | |||
| 1 | 180.60 | |||
| 03/11/2025 | 20:21:39.671 | 14 | 180.52 | |
| 14 | 180.52 | |||
| 14 | 180.52 | |||
| 03/11/2025 | 20:21:39.462 | 10 | 180.44 | |
| 10 | 180.44 | |||
| 10 | 180.44 | |||
| 03/11/2025 | 20:21:23.873 | 7 | 180.60 | |
| 7 | 180.60 | |||
| 7 | 180.60 | |||
| 03/11/2025 | 20:21:18.402 | 4 | 180.68 | |
| 4 | 180.68 | |||
| 4 | 180.68 | |||
| 03/11/2025 | 20:21:17.086 | 1 | 180.54 | |
| 1 | 180.54 | |||
| 1 | 180.54 | |||
| 03/11/2025 | 20:20:56.547 | 5 | 180.56 | |
| 5 | 180.56 | |||
| 5 | 180.56 | |||
| 03/11/2025 | 20:20:56.316 | 50 | 180.66 | |
| 50 | 180.66 | |||
| 50 | 180.66 | |||
| 03/11/2025 | 20:20:44.122 | 1 | 180.66 | |
| 1 | 180.66 | |||
| 1 | 180.66 | |||
| 03/11/2025 | 20:20:25.537 | 2 | 180.80 | |
| 2 | 180.80 | |||
| 2 | 180.80 | |||
| 03/11/2025 | 20:20:18.049 | 133 | 180.80 | |
| 133 | 180.80 | |||
| 133 | 180.80 | |||
| 03/11/2025 | 20:20:15.438 | 1 | 180.82 | |
| 1 | 180.82 | |||
| 1 | 180.82 | |||
| 03/11/2025 | 20:20:15.226 | 40 | 180.74 | |
| 40 | 180.74 | |||
| 40 | 180.74 | |||
| 03/11/2025 | 20:20:04.315 | 1 | 180.70 | |
| 1 | 180.70 | |||
| 1 | 180.70 | |||
| 03/11/2025 | 20:19:59.970 | 28 | 180.78 | |
| 28 | 180.78 | |||
| 28 | 180.78 | |||
| 03/11/2025 | 20:19:58.670 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 03/11/2025 | 20:19:55.660 | 1 | 180.78 | |
| 1 | 180.78 | |||
| 1 | 180.78 | |||
| 03/11/2025 | 20:19:51.040 | 20 | 180.80 | |
| 20 | 180.80 | |||
| 20 | 180.80 | |||
| 03/11/2025 | 20:19:49.070 | 15 | 180.74 | |
| 15 | 180.74 | |||
| 15 | 180.74 | |||
| 03/11/2025 | 20:19:46.004 | 1 | 180.80 | |
| 1 | 180.80 | |||
| 1 | 180.80 | |||
| 03/11/2025 | 20:19:43.292 | 39 | 180.72 | |
| 39 | 180.72 | |||
| 39 | 180.72 | |||
| 03/11/2025 | 20:19:26.817 | 8 | 180.78 | |
| 8 | 180.78 | |||
| 8 | 180.78 | |||
| 03/11/2025 | 20:19:19.240 | 1 | 180.80 | |
| 1 | 180.80 | |||
| 1 | 180.80 | |||
| 03/11/2025 | 20:19:16.517 | 2 | 180.78 | |
| 2 | 180.78 | |||
| 2 | 180.78 | |||
| 03/11/2025 | 20:19:16.158 | 7 | 180.68 | |
| 7 | 180.68 | |||
| 7 | 180.68 | |||
| 03/11/2025 | 20:18:52.154 | 15 | 180.68 | |
| 15 | 180.68 | |||
| 15 | 180.68 | |||
| 03/11/2025 | 20:18:29.032 | 1 | 180.72 | |
| 1 | 180.72 | |||
| 1 | 180.72 | |||
| 03/11/2025 | 20:18:25.538 | 70 | 180.80 | |
| 70 | 180.80 | |||
| 70 | 180.80 | |||
| 03/11/2025 | 20:18:22.275 | 100 | 180.84 | |
| 100 | 180.84 | |||
| 100 | 180.84 | |||
| 03/11/2025 | 20:18:18.260 | 50 | 180.72 | |
| 50 | 180.72 | |||
| 50 | 180.72 | |||
| 03/11/2025 | 20:18:17.346 | 176 | 180.82 | |
| 176 | 180.82 | |||
| 176 | 180.82 | |||
| 03/11/2025 | 20:18:12.393 | 25 | 180.80 | |
| 25 | 180.80 | |||
| 25 | 180.80 | |||
| 03/11/2025 | 20:17:57.133 | 5 | 180.90 | |
| 5 | 180.90 | |||
| 5 | 180.90 | |||
| 03/11/2025 | 20:17:49.511 | 974 | 181.00 | |
| 874 | 181.00 | |||
| 974 | 181.00 | |||
| 50 | 181.00 | |||
| 50 | 181.00 | |||
| 03/11/2025 | 20:17:49.406 | 851 | 181.12 | |
| 1 | 181.12 | |||
| 10 | 181.12 | |||
| 850 | 181.12 | |||
| 841 | 181.12 | |||
| 03/11/2025 | 20:17:17.590 | 1 800 | 181.12 | |
| 1 800 | 181.12 | |||
| 1 800 | 181.12 | |||
| 03/11/2025 | 20:16:36.337 | 700 | 181.20 | |
| 500 | 181.20 | |||
| 200 | 181.20 | |||
| 700 | 181.20 | |||
| 03/11/2025 | 20:16:34.437 | 5 | 181.22 | |
| 5 | 181.22 | |||
| 5 | 181.22 | |||
| 03/11/2025 | 20:16:28.944 | 10 | 181.22 | |
| 10 | 181.22 | |||
| 10 | 181.22 | |||
| 03/11/2025 | 20:16:26.975 | 1 | 181.28 | |
| 1 | 181.28 | |||
| 1 | 181.28 | |||
| 03/11/2025 | 20:16:04.817 | 110 | 181.28 | |
| 110 | 181.28 | |||
| 110 | 181.28 | |||
| 03/11/2025 | 20:16:03.192 | 3 | 181.22 | |
| 3 | 181.22 | |||
| 3 | 181.22 | |||
| 03/11/2025 | 20:15:46.104 | 15 | 181.24 | |
| 15 | 181.24 | |||
| 15 | 181.24 | |||
| 03/11/2025 | 20:15:45.742 | 3 | 181.22 | |
| 3 | 181.22 | |||
| 3 | 181.22 | |||
| 03/11/2025 | 20:15:36.075 | 1 | 181.22 | |
| 1 | 181.22 | |||
| 1 | 181.22 | |||
| 03/11/2025 | 20:15:33.607 | 1 | 181.32 | |
| 1 | 181.32 | |||
| 1 | 181.32 | |||
| 03/11/2025 | 20:15:25.311 | 10 | 181.34 | |
| 10 | 181.34 | |||
| 10 | 181.34 | |||
| 03/11/2025 | 20:14:56.254 | 5 | 181.40 | |
| 5 | 181.40 | |||
| 5 | 181.40 | |||
| 03/11/2025 | 20:14:54.693 | 20 | 181.40 | |
| 20 | 181.40 | |||
| 20 | 181.40 | |||
| 03/11/2025 | 20:14:49.561 | 2 | 181.32 | |
| 2 | 181.32 | |||
| 2 | 181.32 | |||
| 03/11/2025 | 20:14:40.758 | 10 | 181.42 | |
| 10 | 181.42 | |||
| 10 | 181.42 | |||
| 03/11/2025 | 20:14:30.505 | 14 | 181.36 | |
| 14 | 181.36 | |||
| 14 | 181.36 | |||
| 03/11/2025 | 20:14:17.860 | 3 | 181.46 | |
| 3 | 181.46 | |||
| 3 | 181.46 | |||
| 03/11/2025 | 20:14:17.151 | 2 | 181.44 | |
| 2 | 181.44 | |||
| 2 | 181.44 | |||
| 03/11/2025 | 20:14:14.567 | 15 | 181.48 | |
| 15 | 181.48 | |||
| 15 | 181.48 | |||
| 03/11/2025 | 20:14:07.908 | 5 | 181.52 | |
| 5 | 181.52 | |||
| 5 | 181.52 | |||
| 03/11/2025 | 20:13:53.395 | 1 | 181.56 | |
| 1 | 181.56 | |||
| 1 | 181.56 | |||
| 03/11/2025 | 20:13:36.497 | 1 | 181.44 | |
| 1 | 181.44 | |||
| 1 | 181.44 | |||
| 03/11/2025 | 20:13:32.762 | 3 | 181.36 | |
| 3 | 181.36 | |||
| 3 | 181.36 | |||
| 03/11/2025 | 20:13:32.459 | 3 | 181.46 | |
| 3 | 181.46 | |||
| 3 | 181.46 | |||
| 03/11/2025 | 20:13:20.992 | 1 | 181.38 | |
| 1 | 181.38 | |||
| 1 | 181.38 | |||
| 03/11/2025 | 20:13:19.585 | 1 | 181.40 | |
| 1 | 181.40 | |||
| 1 | 181.40 | |||
| 03/11/2025 | 20:12:47.184 | 20 | 181.36 | |
| 20 | 181.36 | |||
| 20 | 181.36 | |||
| 03/11/2025 | 20:12:42.766 | 1 300 | 181.22 | |
| 1 300 | 181.22 | |||
| 1 290 | 181.22 | |||
| 10 | 181.22 | |||
| 03/11/2025 | 20:12:27.399 | 1 800 | 181.22 | |
| 1 800 | 181.22 | |||
| 1 800 | 181.22 | |||
| 03/11/2025 | 20:12:27.272 | 165 | 181.24 | |
| 165 | 181.24 | |||
| 165 | 181.24 | |||
| 03/11/2025 | 20:12:08.127 | 250 | 181.42 | |
| 250 | 181.42 | |||
| 250 | 181.42 | |||
| 03/11/2025 | 20:11:52.429 | 1 | 181.32 | |
| 1 | 181.32 | |||
| 1 | 181.32 | |||
| 03/11/2025 | 20:11:50.469 | 10 | 181.28 | |
| 10 | 181.28 | |||
| 10 | 181.28 | |||
| 03/11/2025 | 20:11:36.332 | 5 | 181.32 | |
| 5 | 181.32 | |||
| 5 | 181.32 | |||
| 03/11/2025 | 20:11:05.381 | 300 | 181.26 | |
| 300 | 181.26 | |||
| 300 | 181.26 | |||
| 03/11/2025 | 20:11:03.128 | 1 | 181.22 | |
| 1 | 181.22 | |||
| 1 | 181.22 | |||
| 03/11/2025 | 20:11:01.721 | 1 | 181.14 | |
| 1 | 181.14 | |||
| 1 | 181.14 | |||
| 03/11/2025 | 20:10:57.442 | 2 | 181.18 | |
| 2 | 181.18 | |||
| 2 | 181.18 | |||
| 03/11/2025 | 20:10:52.598 | 10 | 181.32 | |
| 10 | 181.32 | |||
| 10 | 181.32 | |||
| 03/11/2025 | 20:10:42.956 | 1 | 181.24 | |
| 1 | 181.24 | |||
| 1 | 181.24 | |||
| 03/11/2025 | 20:10:22.151 | 22 | 181.22 | |
| 22 | 181.22 | |||
| 22 | 181.22 | |||
| 03/11/2025 | 20:10:11.446 | 20 | 181.18 | |
| 20 | 181.18 | |||
| 20 | 181.18 | |||
| 03/11/2025 | 20:09:59.798 | 160 | 181.34 | |
| 160 | 181.34 | |||
| 160 | 181.34 | |||
| 03/11/2025 | 20:09:56.215 | 3 | 181.16 | |
| 3 | 181.16 | |||
| 3 | 181.16 | |||
| 03/11/2025 | 20:09:49.869 | 40 | 181.30 | |
| 40 | 181.30 | |||
| 40 | 181.30 | |||
| 03/11/2025 | 20:09:17.530 | 6 | 181.22 | |
| 6 | 181.22 | |||
| 6 | 181.22 | |||
| 03/11/2025 | 20:08:59.240 | 70 | 181.22 | |
| 70 | 181.22 | |||
| 25 | 181.22 | |||
| 45 | 181.22 | |||
| 03/11/2025 | 20:08:43.264 | 16 | 181.40 | |
| 16 | 181.40 | |||
| 16 | 181.40 | |||
| 03/11/2025 | 20:08:39.987 | 28 | 181.30 | |
| 28 | 181.30 | |||
| 28 | 181.30 | |||
| 03/11/2025 | 20:08:36.922 | 3 | 181.40 | |
| 3 | 181.40 | |||
| 3 | 181.40 | |||
| 03/11/2025 | 20:08:36.272 | 5 | 181.32 | |
| 5 | 181.32 | |||
| 5 | 181.32 | |||
| 03/11/2025 | 20:08:17.359 | 25 | 181.28 | |
| 25 | 181.28 | |||
| 25 | 181.28 | |||
| 03/11/2025 | 20:08:17.116 | 1 000 | 181.26 | |
| 1 000 | 181.26 | |||
| 1 000 | 181.26 | |||
| 03/11/2025 | 20:08:14.282 | 1 | 181.30 | |
| 1 | 181.30 | |||
| 1 | 181.30 | |||
| 03/11/2025 | 20:08:04.777 | 50 | 181.34 | |
| 50 | 181.34 | |||
| 50 | 181.34 | |||
| 03/11/2025 | 20:07:59.738 | 4 | 181.36 | |
| 4 | 181.36 | |||
| 4 | 181.36 | |||
| 03/11/2025 | 20:07:51.401 | 5 | 181.30 | |
| 5 | 181.30 | |||
| 5 | 181.30 | |||
| 03/11/2025 | 20:07:50.114 | 629 | 181.30 | |
| 629 | 181.30 | |||
| 629 | 181.30 | |||
| 03/11/2025 | 20:07:42.321 | 1 944 | 181.30 | |
| 1 944 | 181.30 | |||
| 1 800 | 181.30 | |||
| 105 | 181.30 | |||
| 39 | 181.30 | |||
| 03/11/2025 | 20:07:38.931 | 1 800 | 181.30 | |
| 1 800 | 181.30 | |||
| 1 800 | 181.30 | |||
| 03/11/2025 | 20:07:34.029 | 40 | 181.30 | |
| 40 | 181.30 | |||
| 40 | 181.30 | |||
| 03/11/2025 | 20:07:32.508 | 2 | 181.28 | |
| 2 | 181.28 | |||
| 2 | 181.28 | |||
| 03/11/2025 | 20:07:11.053 | 15 | 181.28 | |
| 15 | 181.28 | |||
| 15 | 181.28 | |||
| 03/11/2025 | 20:07:10.876 | 56 | 181.20 | |
| 56 | 181.20 | |||
| 56 | 181.20 | |||
| 03/11/2025 | 20:07:10.515 | 3 | 181.22 | |
| 3 | 181.22 | |||
| 3 | 181.22 | |||
| 03/11/2025 | 20:07:09.611 | 130 | 181.20 | |
| 130 | 181.20 | |||
| 130 | 181.20 | |||
| 03/11/2025 | 20:07:00.011 | 3 | 181.36 | |
| 3 | 181.36 | |||
| 3 | 181.36 | |||
| 03/11/2025 | 20:06:46.831 | 2 | 181.46 | |
| 2 | 181.46 | |||
| 2 | 181.46 | |||
| 03/11/2025 | 20:06:43.683 | 20 | 181.32 | |
| 20 | 181.32 | |||
| 20 | 181.32 | |||
| 03/11/2025 | 20:06:32.743 | 3 | 181.32 | |
| 3 | 181.32 | |||
| 3 | 181.32 | |||
| 03/11/2025 | 20:06:28.521 | 1 | 181.40 | |
| 1 | 181.40 | |||
| 1 | 181.40 | |||
| 03/11/2025 | 20:06:24.426 | 104 | 181.40 | |
| 104 | 181.40 | |||
| 104 | 181.40 | |||
| 03/11/2025 | 20:06:08.901 | 200 | 181.40 | |
| 200 | 181.40 | |||
| 200 | 181.40 | |||
| 03/11/2025 | 20:05:56.225 | 5 | 181.20 | |
| 5 | 181.20 | |||
| 5 | 181.20 | |||
| 03/11/2025 | 20:05:55.914 | 20 | 181.22 | |
| 20 | 181.22 | |||
| 20 | 181.22 | |||
| 03/11/2025 | 20:05:53.480 | 13 | 181.20 | |
| 13 | 181.20 | |||
| 13 | 181.20 | |||
| 03/11/2025 | 20:05:49.072 | 8 | 181.18 | |
| 8 | 181.18 | |||
| 8 | 181.18 | |||
| 03/11/2025 | 20:05:47.158 | 1 | 181.28 | |
| 1 | 181.28 | |||
| 1 | 181.28 |
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: 180.44 / Ask: 180.52
Turnover: 82 657 TEUR -
Rheinmetall AG
Bid: 1 771.00
Ask: 1 773.00
Turnover: 64 609 TEUR -
Amazon.com Inc.
Bid: 221.70 / Ask: 221.75
Turnover: 48 133 TEUR -
Tesla Inc.
Bid: 406.70 / Ask: 407.05
Turnover: 36 957 TEUR -
Siemens Energy AG
Bid: 110.50 / Ask: 110.80
Turnover: 35 691 TEUR
Realtime Quotes
Last Update:
03/11/2025 @ 20:53:45
Last Update:
03/11/2025 @ 20:53:45