Nvidia Corp.
- Information
- Last
- Buy
- Sell
2164
1693
158.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/08/2025 | 12:42:32.071 | 4 | 158.02 | |
| 4 | 158.02 | |||
| 4 | 158.02 | |||
| 27/08/2025 | 12:42:30.646 | 40 | 158.04 | |
| 40 | 158.04 | |||
| 40 | 158.04 | |||
| 27/08/2025 | 12:41:59.634 | 20 | 158.02 | |
| 20 | 158.02 | |||
| 20 | 158.02 | |||
| 27/08/2025 | 12:41:52.879 | 500 | 158.02 | |
| 500 | 158.02 | |||
| 500 | 158.02 | |||
| 27/08/2025 | 12:41:37.384 | 3 | 158.02 | |
| 3 | 158.02 | |||
| 3 | 158.02 | |||
| 27/08/2025 | 12:41:31.551 | 64 | 158.04 | |
| 64 | 158.04 | |||
| 64 | 158.04 | |||
| 27/08/2025 | 12:41:29.948 | 25 | 158.04 | |
| 25 | 158.04 | |||
| 25 | 158.04 | |||
| 27/08/2025 | 12:41:13.991 | 5 | 158.00 | |
| 5 | 158.00 | |||
| 5 | 158.00 | |||
| 27/08/2025 | 12:41:13.858 | 3 | 158.00 | |
| 3 | 158.00 | |||
| 3 | 158.00 | |||
| 27/08/2025 | 12:40:57.736 | 15 | 158.06 | |
| 15 | 158.06 | |||
| 15 | 158.06 | |||
| 27/08/2025 | 12:40:50.684 | 400 | 158.00 | |
| 400 | 158.00 | |||
| 400 | 158.00 | |||
| 27/08/2025 | 12:40:45.849 | 40 | 158.00 | |
| 40 | 158.00 | |||
| 40 | 158.00 | |||
| 27/08/2025 | 12:40:34.571 | 100 | 158.06 | |
| 100 | 158.06 | |||
| 100 | 158.06 | |||
| 27/08/2025 | 12:40:33.853 | 15 | 158.06 | |
| 15 | 158.06 | |||
| 15 | 158.06 | |||
| 27/08/2025 | 12:40:28.761 | 30 | 158.06 | |
| 30 | 158.06 | |||
| 30 | 158.06 | |||
| 27/08/2025 | 12:40:28.268 | 2 | 158.00 | |
| 2 | 158.00 | |||
| 2 | 158.00 | |||
| 27/08/2025 | 12:40:26.870 | 25 | 158.06 | |
| 25 | 158.06 | |||
| 25 | 158.06 | |||
| 27/08/2025 | 12:39:50.763 | 5 | 158.02 | |
| 5 | 158.02 | |||
| 5 | 158.02 | |||
| 27/08/2025 | 12:39:45.792 | 17 | 158.00 | |
| 17 | 158.00 | |||
| 17 | 158.00 | |||
| 27/08/2025 | 12:39:12.399 | 30 | 158.00 | |
| 30 | 158.00 | |||
| 30 | 158.00 | |||
| 27/08/2025 | 12:39:08.323 | 100 | 157.98 | |
| 100 | 157.98 | |||
| 100 | 157.98 | |||
| 27/08/2025 | 12:38:50.373 | 17 | 157.98 | |
| 17 | 157.98 | |||
| 17 | 157.98 | |||
| 27/08/2025 | 12:38:45.815 | 1 | 157.96 | |
| 1 | 157.96 | |||
| 1 | 157.96 | |||
| 27/08/2025 | 12:38:45.376 | 14 | 158.00 | |
| 14 | 158.00 | |||
| 14 | 158.00 | |||
| 27/08/2025 | 12:38:39.254 | 30 | 157.98 | |
| 30 | 157.98 | |||
| 30 | 157.98 | |||
| 27/08/2025 | 12:38:38.412 | 160 | 157.92 | |
| 160 | 157.92 | |||
| 160 | 157.92 | |||
| 27/08/2025 | 12:38:26.827 | 100 | 158.00 | |
| 100 | 158.00 | |||
| 11 | 158.00 | |||
| 89 | 158.00 | |||
| 27/08/2025 | 12:37:54.029 | 30 | 157.98 | |
| 30 | 157.98 | |||
| 30 | 157.98 | |||
| 27/08/2025 | 12:37:51.787 | 190 | 157.98 | |
| 190 | 157.98 | |||
| 190 | 157.98 | |||
| 27/08/2025 | 12:37:51.519 | 3 | 157.98 | |
| 3 | 157.98 | |||
| 3 | 157.98 | |||
| 27/08/2025 | 12:37:46.582 | 31 | 157.98 | |
| 31 | 157.98 | |||
| 31 | 157.98 | |||
| 27/08/2025 | 12:37:41.399 | 50 | 157.98 | |
| 50 | 157.98 | |||
| 50 | 157.98 | |||
| 27/08/2025 | 12:37:35.867 | 38 | 157.90 | |
| 38 | 157.90 | |||
| 38 | 157.90 | |||
| 27/08/2025 | 12:36:53.366 | 2 | 158.00 | |
| 2 | 158.00 | |||
| 2 | 158.00 | |||
| 27/08/2025 | 12:36:37.785 | 20 | 158.00 | |
| 20 | 158.00 | |||
| 20 | 158.00 | |||
| 27/08/2025 | 12:36:25.861 | 6 | 157.98 | |
| 6 | 157.98 | |||
| 6 | 157.98 | |||
| 27/08/2025 | 12:36:23.724 | 1 | 158.00 | |
| 1 | 158.00 | |||
| 1 | 158.00 | |||
| 27/08/2025 | 12:36:13.278 | 45 | 158.00 | |
| 45 | 158.00 | |||
| 45 | 158.00 | |||
| 27/08/2025 | 12:36:10.758 | 20 | 157.96 | |
| 20 | 157.96 | |||
| 20 | 157.96 | |||
| 27/08/2025 | 12:35:44.544 | 15 | 157.98 | |
| 15 | 157.98 | |||
| 15 | 157.98 | |||
| 27/08/2025 | 12:35:41.676 | 7 | 157.92 | |
| 7 | 157.92 | |||
| 7 | 157.92 | |||
| 27/08/2025 | 12:35:39.183 | 20 | 157.90 | |
| 20 | 157.90 | |||
| 20 | 157.90 | |||
| 27/08/2025 | 12:35:31.790 | 41 | 157.90 | |
| 41 | 157.90 | |||
| 41 | 157.90 | |||
| 27/08/2025 | 12:35:14.190 | 18 | 157.96 | |
| 18 | 157.96 | |||
| 18 | 157.96 | |||
| 27/08/2025 | 12:34:36.649 | 13 | 157.94 | |
| 13 | 157.94 | |||
| 13 | 157.94 | |||
| 27/08/2025 | 12:34:22.566 | 34 | 157.92 | |
| 34 | 157.92 | |||
| 34 | 157.92 | |||
| 27/08/2025 | 12:34:19.765 | 80 | 157.92 | |
| 80 | 157.92 | |||
| 80 | 157.92 | |||
| 27/08/2025 | 12:34:19.557 | 35 | 157.98 | |
| 35 | 157.98 | |||
| 35 | 157.98 | |||
| 27/08/2025 | 12:34:10.269 | 20 | 158.00 | |
| 20 | 158.00 | |||
| 20 | 158.00 | |||
| 27/08/2025 | 12:33:58.681 | 2 | 158.00 | |
| 2 | 158.00 | |||
| 2 | 158.00 | |||
| 27/08/2025 | 12:33:43.577 | 1 | 158.00 | |
| 1 | 158.00 | |||
| 1 | 158.00 | |||
| 27/08/2025 | 12:33:38.662 | 5 | 157.92 | |
| 5 | 157.92 | |||
| 5 | 157.92 | |||
| 27/08/2025 | 12:33:38.079 | 10 | 157.98 | |
| 10 | 157.98 | |||
| 10 | 157.98 | |||
| 27/08/2025 | 12:33:34.396 | 15 | 158.00 | |
| 15 | 158.00 | |||
| 15 | 158.00 | |||
| 27/08/2025 | 12:32:51.821 | 10 | 157.92 | |
| 10 | 157.92 | |||
| 10 | 157.92 | |||
| 27/08/2025 | 12:32:51.192 | 2 | 158.00 | |
| 2 | 158.00 | |||
| 2 | 158.00 | |||
| 27/08/2025 | 12:32:40.523 | 150 | 158.02 | |
| 150 | 158.02 | |||
| 150 | 158.02 | |||
| 27/08/2025 | 12:32:38.934 | 100 | 158.02 | |
| 100 | 158.02 | |||
| 100 | 158.02 | |||
| 27/08/2025 | 12:32:33.819 | 65 | 158.02 | |
| 65 | 158.02 | |||
| 65 | 158.02 | |||
| 27/08/2025 | 12:32:09.868 | 20 | 157.96 | |
| 20 | 157.96 | |||
| 20 | 157.96 | |||
| 27/08/2025 | 12:31:58.694 | 50 | 158.02 | |
| 50 | 158.02 | |||
| 50 | 158.02 | |||
| 27/08/2025 | 12:31:41.706 | 20 | 157.98 | |
| 20 | 157.98 | |||
| 20 | 157.98 | |||
| 27/08/2025 | 12:31:28.227 | 180 | 157.92 | |
| 180 | 157.92 | |||
| 180 | 157.92 | |||
| 27/08/2025 | 12:31:17.580 | 32 | 158.04 | |
| 32 | 158.04 | |||
| 32 | 158.04 | |||
| 27/08/2025 | 12:31:13.627 | 725 | 158.06 | |
| 725 | 158.06 | |||
| 725 | 158.06 | |||
| 27/08/2025 | 12:31:10.816 | 96 | 158.06 | |
| 96 | 158.06 | |||
| 7 | 158.06 | |||
| 10 | 158.06 | |||
| 46 | 158.06 | |||
| 12 | 158.06 | |||
| 1 | 158.06 | |||
| 20 | 158.06 | |||
| 27/08/2025 | 12:30:57.795 | 4 783 | 158.00 | |
| 1 000 | 158.00 | |||
| 37 | 158.00 | |||
| 3 | 158.00 | |||
| 65 | 158.00 | |||
| 50 | 158.00 | |||
| 5 | 158.00 | |||
| 10 | 158.00 | |||
| 50 | 158.00 | |||
| 3 | 158.00 | |||
| 13 | 158.00 | |||
| 30 | 158.00 | |||
| 12 | 158.00 | |||
| 105 | 158.00 | |||
| 100 | 158.00 | |||
| 4 | 158.00 | |||
| 200 | 158.00 | |||
| 20 | 158.00 | |||
| 60 | 158.00 | |||
| 30 | 158.00 | |||
| 20 | 158.00 | |||
| 5 | 158.00 | |||
| 140 | 158.00 | |||
| 500 | 158.00 | |||
| 50 | 158.00 | |||
| 50 | 158.00 | |||
| 6 | 158.00 | |||
| 80 | 158.00 | |||
| 5 | 158.00 | |||
| 360 | 158.00 | |||
| 5 | 158.00 | |||
| 30 | 158.00 | |||
| 2 | 158.00 | |||
| 30 | 158.00 | |||
| 10 | 158.00 | |||
| 81 | 158.00 | |||
| 50 | 158.00 | |||
| 100 | 158.00 | |||
| 30 | 158.00 | |||
| 5 | 158.00 | |||
| 13 | 158.00 | |||
| 81 | 158.00 | |||
| 10 | 158.00 | |||
| 10 | 158.00 | |||
| 25 | 158.00 | |||
| 155 | 158.00 | |||
| 100 | 158.00 | |||
| 8 | 158.00 | |||
| 10 | 158.00 | |||
| 10 | 158.00 | |||
| 10 | 158.00 | |||
| 280 | 158.00 | |||
| 10 | 158.00 | |||
| 10 | 158.00 | |||
| 15 | 158.00 | |||
| 25 | 158.00 | |||
| 32 | 158.00 | |||
| 4 783 | 158.00 | |||
| 60 | 158.00 | |||
| 18 | 158.00 | |||
| 6 | 158.00 | |||
| 18 | 158.00 | |||
| 50 | 158.00 | |||
| 65 | 158.00 | |||
| 16 | 158.00 | |||
| 20 | 158.00 | |||
| 2 | 158.00 | |||
| 10 | 158.00 | |||
| 20 | 158.00 | |||
| 40 | 158.00 | |||
| 38 | 158.00 | |||
| 70 | 158.00 | |||
| 5 | 158.00 | |||
| 35 | 158.00 | |||
| 60 | 158.00 | |||
| 25 | 158.00 | |||
| 10 | 158.00 | |||
| 30 | 158.00 | |||
| 25 | 158.00 | |||
| 27/08/2025 | 12:30:52.485 | 170 | 157.98 | |
| 170 | 157.98 | |||
| 32 | 157.98 | |||
| 111 | 157.98 | |||
| 27 | 157.98 | |||
| 27/08/2025 | 12:30:29.240 | 500 | 157.98 | |
| 500 | 157.98 | |||
| 500 | 157.98 | |||
| 27/08/2025 | 12:29:39.014 | 10 | 157.88 | |
| 10 | 157.88 | |||
| 10 | 157.88 | |||
| 27/08/2025 | 12:29:38.065 | 2 | 157.94 | |
| 2 | 157.94 | |||
| 2 | 157.94 | |||
| 27/08/2025 | 12:29:31.317 | 7 | 157.86 | |
| 7 | 157.86 | |||
| 7 | 157.86 | |||
| 27/08/2025 | 12:29:26.970 | 50 | 157.92 | |
| 50 | 157.92 | |||
| 50 | 157.92 | |||
| 27/08/2025 | 12:29:07.783 | 2 | 157.92 | |
| 2 | 157.92 | |||
| 2 | 157.92 | |||
| 27/08/2025 | 12:29:02.801 | 30 | 157.94 | |
| 30 | 157.94 | |||
| 30 | 157.94 | |||
| 27/08/2025 | 12:28:51.550 | 8 | 157.94 | |
| 8 | 157.94 | |||
| 8 | 157.94 | |||
| 27/08/2025 | 12:28:47.287 | 28 | 157.88 | |
| 28 | 157.88 | |||
| 28 | 157.88 | |||
| 27/08/2025 | 12:28:21.574 | 128 | 157.86 | |
| 128 | 157.86 | |||
| 128 | 157.86 | |||
| 27/08/2025 | 12:28:15.399 | 500 | 157.86 | |
| 500 | 157.86 | |||
| 435 | 157.86 | |||
| 65 | 157.86 | |||
| 27/08/2025 | 12:28:06.418 | 495 | 157.92 | |
| 495 | 157.92 | |||
| 495 | 157.92 | |||
| 27/08/2025 | 12:27:39.788 | 7 | 157.92 | |
| 7 | 157.92 | |||
| 7 | 157.92 | |||
| 27/08/2025 | 12:27:24.214 | 6 | 157.86 | |
| 6 | 157.86 | |||
| 6 | 157.86 | |||
| 27/08/2025 | 12:27:20.282 | 10 | 157.92 | |
| 10 | 157.92 | |||
| 10 | 157.92 | |||
| 27/08/2025 | 12:27:18.870 | 3 | 157.92 | |
| 3 | 157.92 | |||
| 3 | 157.92 | |||
| 27/08/2025 | 12:27:12.703 | 50 | 157.94 | |
| 50 | 157.94 | |||
| 50 | 157.94 | |||
| 27/08/2025 | 12:27:11.471 | 40 | 157.94 | |
| 40 | 157.94 | |||
| 40 | 157.94 | |||
| 27/08/2025 | 12:27:06.148 | 20 | 157.98 | |
| 20 | 157.98 | |||
| 20 | 157.98 | |||
| 27/08/2025 | 12:27:00.994 | 13 | 157.98 | |
| 13 | 157.98 | |||
| 13 | 157.98 | |||
| 27/08/2025 | 12:26:58.446 | 1 | 157.98 | |
| 1 | 157.98 | |||
| 1 | 157.98 | |||
| 27/08/2025 | 12:26:44.810 | 166 | 157.96 | |
| 166 | 157.96 | |||
| 166 | 157.96 | |||
| 27/08/2025 | 12:26:27.029 | 7 | 157.98 | |
| 7 | 157.98 | |||
| 7 | 157.98 | |||
| 27/08/2025 | 12:26:21.765 | 125 | 157.90 | |
| 125 | 157.90 | |||
| 125 | 157.90 | |||
| 27/08/2025 | 12:26:13.562 | 2 672 | 157.90 | |
| 1 349 | 157.90 | |||
| 25 | 157.90 | |||
| 2 672 | 157.90 | |||
| 1 000 | 157.90 | |||
| 100 | 157.90 | |||
| 190 | 157.90 | |||
| 8 | 157.90 | |||
| 27/08/2025 | 12:26:10.276 | 500 | 157.90 | |
| 500 | 157.90 | |||
| 500 | 157.90 | |||
| 27/08/2025 | 12:26:08.448 | 10 | 157.90 | |
| 10 | 157.90 | |||
| 10 | 157.90 | |||
| 27/08/2025 | 12:25:56.568 | 1 | 157.88 | |
| 1 | 157.88 | |||
| 1 | 157.88 | |||
| 27/08/2025 | 12:25:56.480 | 20 | 157.86 | |
| 20 | 157.86 | |||
| 20 | 157.86 | |||
| 27/08/2025 | 12:25:36.711 | 500 | 157.90 | |
| 500 | 157.90 | |||
| 500 | 157.90 | |||
| 27/08/2025 | 12:25:29.644 | 15 | 157.90 | |
| 15 | 157.90 | |||
| 15 | 157.90 | |||
| 27/08/2025 | 12:25:19.556 | 6 | 157.88 | |
| 6 | 157.88 | |||
| 6 | 157.88 | |||
| 27/08/2025 | 12:25:14.585 | 1 | 157.86 | |
| 1 | 157.86 | |||
| 1 | 157.86 | |||
| 27/08/2025 | 12:24:53.272 | 3 | 157.88 | |
| 3 | 157.88 | |||
| 3 | 157.88 | |||
| 27/08/2025 | 12:24:36.641 | 26 | 157.90 | |
| 26 | 157.90 | |||
| 26 | 157.90 | |||
| 27/08/2025 | 12:24:34.336 | 215 | 157.88 | |
| 215 | 157.88 | |||
| 215 | 157.88 | |||
| 27/08/2025 | 12:24:03.706 | 5 | 157.88 | |
| 5 | 157.88 | |||
| 5 | 157.88 | |||
| 27/08/2025 | 12:23:50.273 | 1 | 157.88 | |
| 1 | 157.88 | |||
| 1 | 157.88 | |||
| 27/08/2025 | 12:23:46.540 | 3 | 157.88 | |
| 3 | 157.88 | |||
| 3 | 157.88 | |||
| 27/08/2025 | 12:23:41.518 | 14 | 157.88 | |
| 14 | 157.88 | |||
| 14 | 157.88 | |||
| 27/08/2025 | 12:23:32.982 | 5 | 157.80 | |
| 5 | 157.80 | |||
| 5 | 157.80 | |||
| 27/08/2025 | 12:23:31.528 | 5 | 157.80 | |
| 5 | 157.80 | |||
| 5 | 157.80 | |||
| 27/08/2025 | 12:23:29.054 | 20 | 157.82 | |
| 20 | 157.82 | |||
| 20 | 157.82 | |||
| 27/08/2025 | 12:23:09.811 | 1 | 157.88 | |
| 1 | 157.88 | |||
| 1 | 157.88 | |||
| 27/08/2025 | 12:22:45.630 | 7 | 157.82 | |
| 7 | 157.82 | |||
| 7 | 157.82 | |||
| 27/08/2025 | 12:22:42.669 | 35 | 157.78 | |
| 35 | 157.78 | |||
| 35 | 157.78 | |||
| 27/08/2025 | 12:22:42.454 | 12 | 157.78 | |
| 12 | 157.78 | |||
| 12 | 157.78 | |||
| 27/08/2025 | 12:22:41.789 | 10 | 157.82 | |
| 10 | 157.82 | |||
| 10 | 157.82 | |||
| 27/08/2025 | 12:22:37.518 | 3 | 157.78 | |
| 3 | 157.78 | |||
| 3 | 157.78 | |||
| 27/08/2025 | 12:22:25.915 | 50 | 157.78 | |
| 50 | 157.78 | |||
| 50 | 157.78 | |||
| 27/08/2025 | 12:22:13.464 | 2 | 157.80 | |
| 2 | 157.80 | |||
| 2 | 157.80 | |||
| 27/08/2025 | 12:21:57.791 | 15 | 157.74 | |
| 15 | 157.74 | |||
| 15 | 157.74 | |||
| 27/08/2025 | 12:21:43.171 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:21:20.175 | 9 | 157.78 | |
| 9 | 157.78 | |||
| 9 | 157.78 | |||
| 27/08/2025 | 12:21:10.704 | 65 | 157.78 | |
| 65 | 157.78 | |||
| 65 | 157.78 | |||
| 27/08/2025 | 12:21:05.992 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:20:44.315 | 42 | 157.74 | |
| 42 | 157.74 | |||
| 42 | 157.74 | |||
| 27/08/2025 | 12:20:35.115 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:20:05.512 | 1 | 157.76 | |
| 1 | 157.76 | |||
| 1 | 157.76 | |||
| 27/08/2025 | 12:19:52.697 | 50 | 157.78 | |
| 50 | 157.78 | |||
| 47 | 157.78 | |||
| 3 | 157.78 | |||
| 27/08/2025 | 12:19:22.450 | 11 | 157.72 | |
| 11 | 157.72 | |||
| 11 | 157.72 | |||
| 27/08/2025 | 12:19:12.729 | 150 | 157.74 | |
| 150 | 157.74 | |||
| 150 | 157.74 | |||
| 27/08/2025 | 12:18:59.812 | 6 | 157.76 | |
| 6 | 157.76 | |||
| 6 | 157.76 | |||
| 27/08/2025 | 12:18:42.417 | 1 | 157.72 | |
| 1 | 157.72 | |||
| 1 | 157.72 | |||
| 27/08/2025 | 12:18:36.127 | 500 | 157.76 | |
| 500 | 157.76 | |||
| 500 | 157.76 | |||
| 27/08/2025 | 12:18:36.083 | 500 | 157.76 | |
| 500 | 157.76 | |||
| 500 | 157.76 | |||
| 27/08/2025 | 12:18:29.272 | 50 | 157.74 | |
| 50 | 157.74 | |||
| 50 | 157.74 | |||
| 27/08/2025 | 12:17:53.375 | 32 | 157.76 | |
| 32 | 157.76 | |||
| 32 | 157.76 | |||
| 27/08/2025 | 12:17:37.391 | 50 | 157.74 | |
| 50 | 157.74 | |||
| 50 | 157.74 | |||
| 27/08/2025 | 12:17:32.132 | 200 | 157.76 | |
| 200 | 157.76 | |||
| 200 | 157.76 | |||
| 27/08/2025 | 12:17:30.642 | 25 | 157.72 | |
| 25 | 157.72 | |||
| 25 | 157.72 | |||
| 27/08/2025 | 12:17:30.342 | 20 | 157.76 | |
| 20 | 157.76 | |||
| 20 | 157.76 | |||
| 27/08/2025 | 12:17:01.543 | 50 | 157.72 | |
| 50 | 157.72 | |||
| 50 | 157.72 | |||
| 27/08/2025 | 12:17:01.437 | 63 | 157.72 | |
| 63 | 157.72 | |||
| 63 | 157.72 | |||
| 27/08/2025 | 12:16:49.025 | 25 | 157.72 | |
| 25 | 157.72 | |||
| 25 | 157.72 | |||
| 27/08/2025 | 12:16:48.201 | 20 | 157.76 | |
| 20 | 157.76 | |||
| 20 | 157.76 | |||
| 27/08/2025 | 12:16:42.496 | 35 | 157.72 | |
| 35 | 157.72 | |||
| 35 | 157.72 | |||
| 27/08/2025 | 12:16:26.174 | 1 | 157.72 | |
| 1 | 157.72 | |||
| 1 | 157.72 | |||
| 27/08/2025 | 12:16:23.033 | 15 | 157.76 | |
| 15 | 157.76 | |||
| 15 | 157.76 | |||
| 27/08/2025 | 12:16:17.307 | 164 | 157.72 | |
| 164 | 157.72 | |||
| 164 | 157.72 | |||
| 27/08/2025 | 12:16:17.053 | 500 | 157.72 | |
| 500 | 157.72 | |||
| 500 | 157.72 | |||
| 27/08/2025 | 12:16:16.792 | 500 | 157.72 | |
| 500 | 157.72 | |||
| 500 | 157.72 | |||
| 27/08/2025 | 12:16:15.681 | 500 | 157.72 | |
| 500 | 157.72 | |||
| 500 | 157.72 | |||
| 27/08/2025 | 12:16:15.492 | 511 | 157.72 | |
| 511 | 157.72 | |||
| 500 | 157.72 | |||
| 1 | 157.72 | |||
| 10 | 157.72 | |||
| 27/08/2025 | 12:16:05.521 | 1 000 | 157.74 | |
| 500 | 157.74 | |||
| 500 | 157.74 | |||
| 1 000 | 157.74 | |||
| 27/08/2025 | 12:15:57.541 | 1 | 157.74 | |
| 1 | 157.74 | |||
| 1 | 157.74 | |||
| 27/08/2025 | 12:15:33.507 | 499 | 157.78 | |
| 499 | 157.78 | |||
| 499 | 157.78 | |||
| 27/08/2025 | 12:15:32.353 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:15:31.732 | 13 | 157.80 | |
| 13 | 157.80 | |||
| 13 | 157.80 | |||
| 27/08/2025 | 12:15:21.455 | 24 | 157.80 | |
| 24 | 157.80 | |||
| 24 | 157.80 | |||
| 27/08/2025 | 12:15:05.960 | 500 | 157.78 | |
| 500 | 157.78 | |||
| 500 | 157.78 | |||
| 27/08/2025 | 12:14:42.174 | 7 | 157.78 | |
| 7 | 157.78 | |||
| 7 | 157.78 | |||
| 27/08/2025 | 12:14:35.655 | 30 | 157.80 | |
| 30 | 157.80 | |||
| 30 | 157.80 | |||
| 27/08/2025 | 12:14:31.321 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:14:10.288 | 20 | 157.78 | |
| 20 | 157.78 | |||
| 20 | 157.78 | |||
| 27/08/2025 | 12:14:00.025 | 15 | 157.78 | |
| 15 | 157.78 | |||
| 15 | 157.78 | |||
| 27/08/2025 | 12:13:56.857 | 100 | 157.76 | |
| 100 | 157.76 | |||
| 100 | 157.76 | |||
| 27/08/2025 | 12:13:54.275 | 20 | 157.76 | |
| 20 | 157.76 | |||
| 20 | 157.76 | |||
| 27/08/2025 | 12:13:54.084 | 100 | 157.76 | |
| 100 | 157.76 | |||
| 31 | 157.76 | |||
| 69 | 157.76 | |||
| 27/08/2025 | 12:13:44.592 | 500 | 157.74 | |
| 500 | 157.74 | |||
| 500 | 157.74 | |||
| 27/08/2025 | 12:13:44.219 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:13:33.806 | 3 | 157.76 | |
| 3 | 157.76 | |||
| 3 | 157.76 | |||
| 27/08/2025 | 12:13:23.082 | 17 | 157.78 | |
| 17 | 157.78 | |||
| 17 | 157.78 | |||
| 27/08/2025 | 12:12:53.469 | 10 | 157.74 | |
| 10 | 157.74 | |||
| 10 | 157.74 | |||
| 27/08/2025 | 12:12:49.303 | 50 | 157.68 | |
| 50 | 157.68 | |||
| 50 | 157.68 | |||
| 27/08/2025 | 12:12:34.066 | 20 | 157.74 | |
| 20 | 157.74 | |||
| 20 | 157.74 | |||
| 27/08/2025 | 12:12:10.616 | 76 | 157.68 | |
| 76 | 157.68 | |||
| 76 | 157.68 | |||
| 27/08/2025 | 12:11:57.311 | 25 | 157.76 | |
| 25 | 157.76 | |||
| 25 | 157.76 | |||
| 27/08/2025 | 12:11:35.553 | 20 | 157.76 | |
| 20 | 157.76 | |||
| 20 | 157.76 | |||
| 27/08/2025 | 12:11:30.365 | 5 | 157.78 | |
| 5 | 157.78 | |||
| 5 | 157.78 | |||
| 27/08/2025 | 12:11:19.583 | 5 | 157.78 | |
| 5 | 157.78 | |||
| 5 | 157.78 | |||
| 27/08/2025 | 12:11:11.893 | 7 | 157.76 | |
| 7 | 157.76 | |||
| 7 | 157.76 | |||
| 27/08/2025 | 12:10:30.633 | 2 | 157.76 | |
| 2 | 157.76 | |||
| 2 | 157.76 | |||
| 27/08/2025 | 12:10:16.584 | 32 | 157.76 | |
| 32 | 157.76 | |||
| 32 | 157.76 | |||
| 27/08/2025 | 12:10:07.024 | 3 | 157.68 | |
| 3 | 157.68 | |||
| 3 | 157.68 | |||
| 27/08/2025 | 12:10:04.480 | 6 | 157.74 | |
| 6 | 157.74 | |||
| 6 | 157.74 | |||
| 27/08/2025 | 12:09:48.619 | 7 | 157.74 | |
| 7 | 157.74 | |||
| 7 | 157.74 | |||
| 27/08/2025 | 12:09:46.926 | 3 | 157.66 | |
| 3 | 157.66 | |||
| 3 | 157.66 | |||
| 27/08/2025 | 12:09:27.626 | 10 | 157.72 | |
| 10 | 157.72 | |||
| 10 | 157.72 | |||
| 27/08/2025 | 12:08:40.923 | 3 382 | 157.78 | |
| 4 | 157.78 | |||
| 3 382 | 157.78 | |||
| 500 | 157.78 | |||
| 2 877 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:08:09.571 | 1 133 | 157.80 | |
| 1 | 157.80 | |||
| 1 | 157.80 | |||
| 29 | 157.80 | |||
| 5 | 157.80 | |||
| 11 | 157.80 | |||
| 1 000 | 157.80 | |||
| 25 | 157.80 | |||
| 3 | 157.80 | |||
| 14 | 157.80 | |||
| 100 | 157.80 | |||
| 5 | 157.80 | |||
| 1 072 | 157.80 | |||
| 27/08/2025 | 12:07:17.221 | 500 | 157.76 | |
| 500 | 157.76 | |||
| 500 | 157.76 | |||
| 27/08/2025 | 12:07:14.468 | 50 | 157.72 | |
| 50 | 157.72 | |||
| 50 | 157.72 | |||
| 27/08/2025 | 12:07:09.527 | 125 | 157.74 | |
| 125 | 157.74 | |||
| 125 | 157.74 | |||
| 27/08/2025 | 12:07:04.402 | 3 | 157.72 | |
| 3 | 157.72 | |||
| 3 | 157.72 | |||
| 27/08/2025 | 12:07:01.830 | 3 | 157.72 | |
| 3 | 157.72 | |||
| 3 | 157.72 | |||
| 27/08/2025 | 12:07:01.346 | 64 | 157.72 | |
| 64 | 157.72 | |||
| 64 | 157.72 | |||
| 27/08/2025 | 12:07:00.021 | 10 | 157.74 | |
| 10 | 157.74 | |||
| 10 | 157.74 | |||
| 27/08/2025 | 12:06:33.327 | 1 | 157.74 | |
| 1 | 157.74 | |||
| 1 | 157.74 | |||
| 27/08/2025 | 12:06:31.711 | 3 | 157.74 | |
| 3 | 157.74 | |||
| 3 | 157.74 | |||
| 27/08/2025 | 12:06:23.715 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:06:03.921 | 126 | 157.78 | |
| 126 | 157.78 | |||
| 126 | 157.78 | |||
| 27/08/2025 | 12:06:00.650 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:05:54.705 | 100 | 157.74 | |
| 100 | 157.74 | |||
| 100 | 157.74 | |||
| 27/08/2025 | 12:05:44.045 | 150 | 157.74 | |
| 150 | 157.74 | |||
| 150 | 157.74 | |||
| 27/08/2025 | 12:05:18.935 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:05:02.283 | 7 | 157.74 | |
| 7 | 157.74 | |||
| 7 | 157.74 | |||
| 27/08/2025 | 12:04:45.450 | 191 | 157.74 | |
| 191 | 157.74 | |||
| 191 | 157.74 | |||
| 27/08/2025 | 12:04:05.031 | 7 | 157.76 | |
| 7 | 157.76 | |||
| 7 | 157.76 | |||
| 27/08/2025 | 12:03:53.008 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 27/08/2025 | 12:03:31.298 | 50 | 157.72 | |
| 50 | 157.72 | |||
| 50 | 157.72 | |||
| 27/08/2025 | 12:03:27.118 | 17 | 157.78 | |
| 17 | 157.78 | |||
| 17 | 157.78 | |||
| 27/08/2025 | 12:03:20.332 | 12 | 157.76 | |
| 12 | 157.76 | |||
| 12 | 157.76 | |||
| 27/08/2025 | 12:02:48.238 | 100 | 157.70 | |
| 100 | 157.70 | |||
| 100 | 157.70 | |||
| 27/08/2025 | 12:02:34.146 | 12 | 157.68 | |
| 12 | 157.68 | |||
| 12 | 157.68 | |||
| 27/08/2025 | 12:02:34.096 | 45 | 157.68 | |
| 45 | 157.68 | |||
| 45 | 157.68 | |||
| 27/08/2025 | 12:02:14.268 | 60 | 157.72 | |
| 60 | 157.72 | |||
| 60 | 157.72 | |||
| 27/08/2025 | 12:02:05.477 | 50 | 157.74 | |
| 50 | 157.74 | |||
| 50 | 157.74 | |||
| 27/08/2025 | 12:01:50.871 | 10 | 157.74 | |
| 10 | 157.74 | |||
| 10 | 157.74 | |||
| 27/08/2025 | 12:01:50.624 | 317 | 157.74 | |
| 317 | 157.74 | |||
| 317 | 157.74 | |||
| 27/08/2025 | 12:01:27.066 | 2 | 157.66 | |
| 2 | 157.66 | |||
| 2 | 157.66 | |||
| 27/08/2025 | 12:01:17.520 | 10 | 157.72 | |
| 10 | 157.72 | |||
| 10 | 157.72 | |||
| 27/08/2025 | 12:01:16.541 | 7 | 157.66 | |
| 7 | 157.66 | |||
| 7 | 157.66 | |||
| 27/08/2025 | 12:01:15.309 | 6 | 157.66 | |
| 6 | 157.66 | |||
| 6 | 157.66 | |||
| 27/08/2025 | 12:01:08.841 | 30 | 157.72 | |
| 30 | 157.72 | |||
| 30 | 157.72 | |||
| 27/08/2025 | 12:00:59.083 | 2 | 157.72 | |
| 2 | 157.72 | |||
| 2 | 157.72 | |||
| 27/08/2025 | 12:00:53.117 | 115 | 157.72 | |
| 115 | 157.72 | |||
| 115 | 157.72 | |||
| 27/08/2025 | 12:00:49.179 | 8 | 157.72 | |
| 8 | 157.72 | |||
| 8 | 157.72 | |||
| 27/08/2025 | 12:00:39.168 | 10 | 157.64 | |
| 10 | 157.64 | |||
| 10 | 157.64 | |||
| 27/08/2025 | 12:00:27.123 | 9 | 157.70 | |
| 9 | 157.70 | |||
| 9 | 157.70 | |||
| 27/08/2025 | 12:00:09.599 | 7 | 157.68 | |
| 7 | 157.68 | |||
| 7 | 157.68 | |||
| 27/08/2025 | 11:59:43.822 | 12 | 157.68 | |
| 12 | 157.68 | |||
| 12 | 157.68 | |||
| 27/08/2025 | 11:59:38.211 | 3 | 157.64 | |
| 3 | 157.64 | |||
| 3 | 157.64 | |||
| 27/08/2025 | 11:59:29.395 | 40 | 157.68 | |
| 40 | 157.68 | |||
| 40 | 157.68 | |||
| 27/08/2025 | 11:59:11.806 | 80 | 157.68 | |
| 80 | 157.68 | |||
| 80 | 157.68 | |||
| 27/08/2025 | 11:59:09.646 | 1 | 157.68 | |
| 1 | 157.68 | |||
| 1 | 157.68 | |||
| 27/08/2025 | 11:58:50.481 | 30 | 157.68 | |
| 30 | 157.68 | |||
| 30 | 157.68 | |||
| 27/08/2025 | 11:58:35.347 | 4 | 157.68 | |
| 4 | 157.68 | |||
| 4 | 157.68 | |||
| 27/08/2025 | 11:58:04.407 | 100 | 157.62 | |
| 100 | 157.62 | |||
| 100 | 157.62 | |||
| 27/08/2025 | 11:57:54.604 | 150 | 157.68 | |
| 150 | 157.68 | |||
| 150 | 157.68 | |||
| 27/08/2025 | 11:57:37.129 | 30 | 157.60 | |
| 30 | 157.60 | |||
| 30 | 157.60 | |||
| 27/08/2025 | 11:57:27.042 | 290 | 157.64 | |
| 30 | 157.64 | |||
| 100 | 157.64 | |||
| 150 | 157.64 | |||
| 290 | 157.64 | |||
| 10 | 157.64 | |||
| 27/08/2025 | 11:56:30.112 | 500 | 157.58 | |
| 500 | 157.58 | |||
| 500 | 157.58 | |||
| 27/08/2025 | 11:56:29.723 | 30 | 157.58 | |
| 30 | 157.58 | |||
| 30 | 157.58 | |||
| 27/08/2025 | 11:56:28.648 | 2 | 157.60 | |
| 2 | 157.60 | |||
| 2 | 157.60 | |||
| 27/08/2025 | 11:56:26.094 | 14 | 157.60 | |
| 14 | 157.60 | |||
| 14 | 157.60 | |||
| 27/08/2025 | 11:56:16.429 | 1 | 157.58 | |
| 1 | 157.58 | |||
| 1 | 157.58 | |||
| 27/08/2025 | 11:56:12.583 | 32 | 157.58 | |
| 32 | 157.58 | |||
| 32 | 157.58 | |||
| 27/08/2025 | 11:55:56.177 | 4 | 157.54 | |
| 4 | 157.54 | |||
| 4 | 157.54 | |||
| 27/08/2025 | 11:55:50.323 | 9 | 157.58 | |
| 9 | 157.58 | |||
| 9 | 157.58 | |||
| 27/08/2025 | 11:55:40.415 | 30 | 157.60 | |
| 30 | 157.60 | |||
| 30 | 157.60 | |||
| 27/08/2025 | 11:55:34.436 | 30 | 157.62 | |
| 30 | 157.62 | |||
| 30 | 157.62 | |||
| 27/08/2025 | 11:55:29.069 | 231 | 157.64 | |
| 225 | 157.64 | |||
| 6 | 157.64 | |||
| 231 | 157.64 | |||
| 27/08/2025 | 11:55:16.428 | 500 | 157.64 | |
| 500 | 157.64 | |||
| 500 | 157.64 | |||
| 27/08/2025 | 11:55:11.431 | 250 | 157.64 | |
| 250 | 157.64 | |||
| 250 | 157.64 | |||
| 27/08/2025 | 11:55:09.078 | 60 | 157.58 | |
| 60 | 157.58 | |||
| 60 | 157.58 | |||
| 27/08/2025 | 11:55:05.632 | 100 | 157.64 | |
| 100 | 157.64 | |||
| 100 | 157.64 | |||
| 27/08/2025 | 11:54:46.804 | 5 | 157.62 | |
| 5 | 157.62 | |||
| 5 | 157.62 | |||
| 27/08/2025 | 11:54:38.886 | 2 | 157.66 | |
| 2 | 157.66 | |||
| 2 | 157.66 | |||
| 27/08/2025 | 11:54:33.972 | 28 | 157.68 | |
| 28 | 157.68 | |||
| 28 | 157.68 | |||
| 27/08/2025 | 11:54:28.122 | 25 | 157.68 | |
| 6 | 157.68 | |||
| 19 | 157.68 | |||
| 25 | 157.68 | |||
| 27/08/2025 | 11:54:08.284 | 6 | 157.66 | |
| 6 | 157.66 | |||
| 6 | 157.66 | |||
| 27/08/2025 | 11:54:06.526 | 26 | 157.66 | |
| 26 | 157.66 | |||
| 26 | 157.66 | |||
| 27/08/2025 | 11:54:01.957 | 10 | 157.60 | |
| 10 | 157.60 | |||
| 10 | 157.60 | |||
| 27/08/2025 | 11:54:01.838 | 6 | 157.60 | |
| 6 | 157.60 | |||
| 6 | 157.60 | |||
| 27/08/2025 | 11:53:50.401 | 15 | 157.66 | |
| 15 | 157.66 | |||
| 15 | 157.66 | |||
| 27/08/2025 | 11:53:45.068 | 25 | 157.62 | |
| 25 | 157.62 | |||
| 25 | 157.62 | |||
| 27/08/2025 | 11:53:43.785 | 24 | 157.62 | |
| 24 | 157.62 | |||
| 24 | 157.62 | |||
| 27/08/2025 | 11:53:40.993 | 90 | 157.62 | |
| 90 | 157.62 | |||
| 90 | 157.62 | |||
| 27/08/2025 | 11:53:32.964 | 130 | 157.62 | |
| 130 | 157.62 | |||
| 130 | 157.62 | |||
| 27/08/2025 | 11:53:12.389 | 10 | 157.66 | |
| 10 | 157.66 | |||
| 10 | 157.66 | |||
| 27/08/2025 | 11:53:00.117 | 50 | 157.62 | |
| 50 | 157.62 | |||
| 50 | 157.62 | |||
| 27/08/2025 | 11:52:55.735 | 1 | 157.62 | |
| 1 | 157.62 | |||
| 1 | 157.62 | |||
| 27/08/2025 | 11:52:34.025 | 109 | 157.64 | |
| 109 | 157.64 | |||
| 109 | 157.64 | |||
| 27/08/2025 | 11:52:32.812 | 5 | 157.64 | |
| 5 | 157.64 | |||
| 5 | 157.64 | |||
| 27/08/2025 | 11:52:32.681 | 50 | 157.64 | |
| 50 | 157.64 | |||
| 50 | 157.64 | |||
| 27/08/2025 | 11:52:13.728 | 15 | 157.64 | |
| 15 | 157.64 | |||
| 15 | 157.64 | |||
| 27/08/2025 | 11:52:12.531 | 2 | 157.68 | |
| 2 | 157.68 | |||
| 2 | 157.68 | |||
| 27/08/2025 | 11:52:09.365 | 42 | 157.68 | |
| 42 | 157.68 | |||
| 42 | 157.68 | |||
| 27/08/2025 | 11:51:55.033 | 10 | 157.68 | |
| 10 | 157.68 | |||
| 10 | 157.68 | |||
| 27/08/2025 | 11:51:36.967 | 1 | 157.68 | |
| 1 | 157.68 | |||
| 1 | 157.68 | |||
| 27/08/2025 | 11:51:27.608 | 45 | 157.68 | |
| 45 | 157.68 | |||
| 45 | 157.68 | |||
| 27/08/2025 | 11:51:23.950 | 30 | 157.70 | |
| 30 | 157.70 | |||
| 30 | 157.70 | |||
| 27/08/2025 | 11:51:20.884 | 3 | 157.70 | |
| 3 | 157.70 | |||
| 3 | 157.70 | |||
| 27/08/2025 | 11:51:14.246 | 100 | 157.64 | |
| 100 | 157.64 | |||
| 100 | 157.64 | |||
| 27/08/2025 | 11:51:01.438 | 20 | 157.70 | |
| 20 | 157.70 | |||
| 20 | 157.70 | |||
| 27/08/2025 | 11:50:47.614 | 240 | 157.66 | |
| 240 | 157.66 | |||
| 240 | 157.66 | |||
| 27/08/2025 | 11:50:38.596 | 10 | 157.70 | |
| 10 | 157.70 | |||
| 10 | 157.70 | |||
| 27/08/2025 | 11:50:31.386 | 57 | 157.68 | |
| 57 | 157.68 | |||
| 57 | 157.68 | |||
| 27/08/2025 | 11:50:26.083 | 30 | 157.64 | |
| 30 | 157.64 | |||
| 30 | 157.64 | |||
| 27/08/2025 | 11:50:05.983 | 30 | 157.66 | |
| 30 | 157.66 | |||
| 30 | 157.66 | |||
| 27/08/2025 | 11:49:46.479 | 50 | 157.70 | |
| 50 | 157.70 | |||
| 50 | 157.70 | |||
| 27/08/2025 | 11:49:45.082 | 10 | 157.70 | |
| 10 | 157.70 | |||
| 10 | 157.70 | |||
| 27/08/2025 | 11:49:38.251 | 1 | 157.68 | |
| 1 | 157.68 | |||
| 1 | 157.68 | |||
| 27/08/2025 | 11:49:30.402 | 7 | 157.68 | |
| 7 | 157.68 | |||
| 7 | 157.68 | |||
| 27/08/2025 | 11:49:29.926 | 30 | 157.68 | |
| 30 | 157.68 | |||
| 30 | 157.68 | |||
| 27/08/2025 | 11:49:27.149 | 20 | 157.68 | |
| 20 | 157.68 | |||
| 20 | 157.68 | |||
| 27/08/2025 | 11:49:27.028 | 100 | 157.64 | |
| 10 | 157.64 | |||
| 90 | 157.64 | |||
| 100 | 157.64 |
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: 158.04 / Ask: 158.10
Turnover: 24 446 TEUR -
Rheinmetall AG
Bid: 1 634.50
Ask: 1 635.00
Turnover: 23 112 TEUR -
Commerzbank AG
Bid: 33.01 / Ask: 33.02
Turnover: 20 472 TEUR -
Deutsche Bank AG
Bid: 30.485 / Ask: 30.49
Turnover: 14 582 TEUR -
DroneShield Limited
Bid: 1.858 / Ask: 1.868
Turnover: 10 792 TEUR
Realtime Quotes
Last Update:
27/08/2025 @ 12:42:40
Last Update:
27/08/2025 @ 12:42:40