Nvidia Corp.
- Information
- Last
- Buy
- Sell
5986
4377
173.96
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/10/2025 | 20:34:54.835 | 15 | 173.96 | |
| 15 | 173.96 | |||
| 15 | 173.96 | |||
| 28/10/2025 | 20:34:49.482 | 5 | 174.00 | |
| 5 | 174.00 | |||
| 5 | 174.00 | |||
| 28/10/2025 | 20:34:47.221 | 8 | 174.00 | |
| 8 | 174.00 | |||
| 8 | 174.00 | |||
| 28/10/2025 | 20:34:43.171 | 3 | 173.86 | |
| 3 | 173.86 | |||
| 3 | 173.86 | |||
| 28/10/2025 | 20:34:42.826 | 2 | 173.98 | |
| 2 | 173.98 | |||
| 2 | 173.98 | |||
| 28/10/2025 | 20:34:42.073 | 11 | 173.98 | |
| 11 | 173.98 | |||
| 11 | 173.98 | |||
| 28/10/2025 | 20:34:39.493 | 20 | 173.92 | |
| 20 | 173.92 | |||
| 20 | 173.92 | |||
| 28/10/2025 | 20:34:39.431 | 100 | 173.92 | |
| 100 | 173.92 | |||
| 100 | 173.92 | |||
| 28/10/2025 | 20:34:35.561 | 1 | 174.06 | |
| 1 | 174.06 | |||
| 1 | 174.06 | |||
| 28/10/2025 | 20:34:31.432 | 500 | 173.92 | |
| 500 | 173.92 | |||
| 500 | 173.92 | |||
| 28/10/2025 | 20:34:30.928 | 500 | 174.00 | |
| 500 | 174.00 | |||
| 500 | 174.00 | |||
| 28/10/2025 | 20:34:29.728 | 58 | 173.98 | |
| 58 | 173.98 | |||
| 58 | 173.98 | |||
| 28/10/2025 | 20:34:27.414 | 3 | 174.08 | |
| 3 | 174.08 | |||
| 3 | 174.08 | |||
| 28/10/2025 | 20:34:24.149 | 7 | 174.00 | |
| 7 | 174.00 | |||
| 7 | 174.00 | |||
| 28/10/2025 | 20:34:21.977 | 6 | 173.98 | |
| 6 | 173.98 | |||
| 6 | 173.98 | |||
| 28/10/2025 | 20:34:20.973 | 15 | 173.98 | |
| 15 | 173.98 | |||
| 15 | 173.98 | |||
| 28/10/2025 | 20:34:20.732 | 4 | 174.00 | |
| 4 | 174.00 | |||
| 4 | 174.00 | |||
| 28/10/2025 | 20:34:18.957 | 1 | 174.08 | |
| 1 | 174.08 | |||
| 1 | 174.08 | |||
| 28/10/2025 | 20:34:17.513 | 6 | 174.08 | |
| 6 | 174.08 | |||
| 6 | 174.08 | |||
| 28/10/2025 | 20:34:07.566 | 20 | 174.02 | |
| 20 | 174.02 | |||
| 20 | 174.02 | |||
| 28/10/2025 | 20:34:06.877 | 953 | 174.00 | |
| 4 | 174.00 | |||
| 50 | 174.00 | |||
| 35 | 174.00 | |||
| 600 | 174.00 | |||
| 90 | 174.00 | |||
| 26 | 174.00 | |||
| 70 | 174.00 | |||
| 3 | 174.00 | |||
| 13 | 174.00 | |||
| 22 | 174.00 | |||
| 12 | 174.00 | |||
| 1 | 174.00 | |||
| 22 | 174.00 | |||
| 949 | 174.00 | |||
| 5 | 174.00 | |||
| 4 | 174.00 | |||
| 28/10/2025 | 20:34:01.146 | 1 500 | 174.00 | |
| 10 | 174.00 | |||
| 15 | 174.00 | |||
| 21 | 174.00 | |||
| 7 | 174.00 | |||
| 5 | 174.00 | |||
| 15 | 174.00 | |||
| 669 | 174.00 | |||
| 1 500 | 174.00 | |||
| 21 | 174.00 | |||
| 102 | 174.00 | |||
| 20 | 174.00 | |||
| 2 | 174.00 | |||
| 10 | 174.00 | |||
| 4 | 174.00 | |||
| 40 | 174.00 | |||
| 15 | 174.00 | |||
| 59 | 174.00 | |||
| 144 | 174.00 | |||
| 10 | 174.00 | |||
| 10 | 174.00 | |||
| 40 | 174.00 | |||
| 174 | 174.00 | |||
| 15 | 174.00 | |||
| 92 | 174.00 | |||
| 28/10/2025 | 20:33:52.574 | 4 | 173.98 | |
| 4 | 173.98 | |||
| 4 | 173.98 | |||
| 28/10/2025 | 20:33:52.049 | 700 | 173.90 | |
| 700 | 173.90 | |||
| 700 | 173.90 | |||
| 28/10/2025 | 20:33:51.493 | 50 | 173.90 | |
| 50 | 173.90 | |||
| 50 | 173.90 | |||
| 28/10/2025 | 20:33:48.317 | 4 | 173.86 | |
| 4 | 173.86 | |||
| 4 | 173.86 | |||
| 28/10/2025 | 20:33:47.440 | 6 | 173.96 | |
| 6 | 173.96 | |||
| 6 | 173.96 | |||
| 28/10/2025 | 20:33:47.067 | 1 | 173.96 | |
| 1 | 173.96 | |||
| 1 | 173.96 | |||
| 28/10/2025 | 20:33:44.280 | 76 | 173.86 | |
| 76 | 173.86 | |||
| 76 | 173.86 | |||
| 28/10/2025 | 20:33:43.232 | 4 | 173.84 | |
| 4 | 173.84 | |||
| 4 | 173.84 | |||
| 28/10/2025 | 20:33:40.684 | 6 | 173.86 | |
| 6 | 173.86 | |||
| 6 | 173.86 | |||
| 28/10/2025 | 20:33:40.266 | 1 | 173.86 | |
| 1 | 173.86 | |||
| 1 | 173.86 | |||
| 28/10/2025 | 20:33:37.213 | 50 | 173.66 | |
| 50 | 173.66 | |||
| 50 | 173.66 | |||
| 28/10/2025 | 20:33:35.600 | 4 | 173.70 | |
| 4 | 173.70 | |||
| 4 | 173.70 | |||
| 28/10/2025 | 20:33:33.586 | 14 | 173.66 | |
| 14 | 173.66 | |||
| 14 | 173.66 | |||
| 28/10/2025 | 20:33:22.972 | 6 | 173.62 | |
| 6 | 173.62 | |||
| 6 | 173.62 | |||
| 28/10/2025 | 20:33:15.884 | 1 | 173.74 | |
| 1 | 173.74 | |||
| 1 | 173.74 | |||
| 28/10/2025 | 20:33:14.499 | 450 | 173.70 | |
| 450 | 173.70 | |||
| 450 | 173.70 | |||
| 28/10/2025 | 20:33:11.057 | 4 | 173.72 | |
| 4 | 173.72 | |||
| 4 | 173.72 | |||
| 28/10/2025 | 20:33:10.628 | 3 | 173.64 | |
| 3 | 173.64 | |||
| 3 | 173.64 | |||
| 28/10/2025 | 20:33:04.868 | 500 | 173.80 | |
| 500 | 173.80 | |||
| 500 | 173.80 | |||
| 28/10/2025 | 20:33:02.700 | 5 | 173.74 | |
| 5 | 173.74 | |||
| 5 | 173.74 | |||
| 28/10/2025 | 20:33:00.871 | 10 | 173.74 | |
| 10 | 173.74 | |||
| 10 | 173.74 | |||
| 28/10/2025 | 20:33:00.169 | 50 | 173.80 | |
| 50 | 173.80 | |||
| 50 | 173.80 | |||
| 28/10/2025 | 20:32:59.658 | 3 | 173.74 | |
| 3 | 173.74 | |||
| 3 | 173.74 | |||
| 28/10/2025 | 20:32:56.711 | 31 | 173.74 | |
| 31 | 173.74 | |||
| 31 | 173.74 | |||
| 28/10/2025 | 20:32:53.949 | 1 | 173.82 | |
| 1 | 173.82 | |||
| 1 | 173.82 | |||
| 28/10/2025 | 20:32:53.266 | 10 | 173.82 | |
| 10 | 173.82 | |||
| 10 | 173.82 | |||
| 28/10/2025 | 20:32:52.842 | 58 | 173.82 | |
| 58 | 173.82 | |||
| 58 | 173.82 | |||
| 28/10/2025 | 20:32:51.408 | 100 | 173.82 | |
| 34 | 173.82 | |||
| 66 | 173.82 | |||
| 100 | 173.82 | |||
| 28/10/2025 | 20:32:49.017 | 1 | 173.82 | |
| 1 | 173.82 | |||
| 1 | 173.82 | |||
| 28/10/2025 | 20:32:45.898 | 29 | 173.82 | |
| 3 | 173.82 | |||
| 8 | 173.82 | |||
| 18 | 173.82 | |||
| 29 | 173.82 | |||
| 28/10/2025 | 20:32:35.935 | 7 | 173.72 | |
| 7 | 173.72 | |||
| 7 | 173.72 | |||
| 28/10/2025 | 20:32:32.627 | 2 | 173.82 | |
| 2 | 173.82 | |||
| 2 | 173.82 | |||
| 28/10/2025 | 20:32:32.169 | 1 | 173.80 | |
| 1 | 173.80 | |||
| 1 | 173.80 | |||
| 28/10/2025 | 20:32:29.346 | 31 | 173.68 | |
| 31 | 173.68 | |||
| 31 | 173.68 | |||
| 28/10/2025 | 20:32:28.699 | 1 | 173.72 | |
| 1 | 173.72 | |||
| 1 | 173.72 | |||
| 28/10/2025 | 20:32:27.395 | 1 | 173.68 | |
| 1 | 173.68 | |||
| 1 | 173.68 | |||
| 28/10/2025 | 20:32:26.990 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 28/10/2025 | 20:32:25.880 | 3 | 173.70 | |
| 3 | 173.70 | |||
| 3 | 173.70 | |||
| 28/10/2025 | 20:32:23.858 | 10 | 173.62 | |
| 10 | 173.62 | |||
| 10 | 173.62 | |||
| 28/10/2025 | 20:32:22.282 | 144 | 173.60 | |
| 144 | 173.60 | |||
| 144 | 173.60 | |||
| 28/10/2025 | 20:32:20.159 | 14 | 173.54 | |
| 14 | 173.54 | |||
| 14 | 173.54 | |||
| 28/10/2025 | 20:32:16.730 | 41 | 173.62 | |
| 41 | 173.62 | |||
| 41 | 173.62 | |||
| 28/10/2025 | 20:32:15.717 | 7 | 173.54 | |
| 7 | 173.54 | |||
| 7 | 173.54 | |||
| 28/10/2025 | 20:32:14.769 | 12 | 173.62 | |
| 12 | 173.62 | |||
| 12 | 173.62 | |||
| 28/10/2025 | 20:32:10.957 | 6 | 173.52 | |
| 6 | 173.52 | |||
| 6 | 173.52 | |||
| 28/10/2025 | 20:32:09.500 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 28/10/2025 | 20:32:08.676 | 39 | 173.50 | |
| 19 | 173.50 | |||
| 39 | 173.50 | |||
| 10 | 173.50 | |||
| 10 | 173.50 | |||
| 28/10/2025 | 20:32:06.263 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 28/10/2025 | 20:32:04.347 | 1 | 173.56 | |
| 1 | 173.56 | |||
| 1 | 173.56 | |||
| 28/10/2025 | 20:31:56.608 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 28/10/2025 | 20:31:54.191 | 1 200 | 173.44 | |
| 1 200 | 173.44 | |||
| 1 200 | 173.44 | |||
| 28/10/2025 | 20:31:51.968 | 14 | 173.62 | |
| 14 | 173.62 | |||
| 9 | 173.62 | |||
| 5 | 173.62 | |||
| 28/10/2025 | 20:31:51.854 | 599 | 173.46 | |
| 596 | 173.46 | |||
| 34 | 173.46 | |||
| 499 | 173.46 | |||
| 66 | 173.46 | |||
| 2 | 173.46 | |||
| 1 | 173.46 | |||
| 28/10/2025 | 20:31:42.406 | 1 000 | 173.48 | |
| 1 000 | 173.48 | |||
| 1 000 | 173.48 | |||
| 28/10/2025 | 20:31:41.792 | 35 | 173.46 | |
| 25 | 173.46 | |||
| 10 | 173.46 | |||
| 35 | 173.46 | |||
| 28/10/2025 | 20:31:41.681 | 1 303 | 173.40 | |
| 4 | 173.40 | |||
| 1 303 | 173.40 | |||
| 1 299 | 173.40 | |||
| 28/10/2025 | 20:31:37.532 | 1 509 | 173.40 | |
| 1 500 | 173.40 | |||
| 550 | 173.40 | |||
| 954 | 173.40 | |||
| 2 | 173.40 | |||
| 4 | 173.40 | |||
| 1 | 173.40 | |||
| 6 | 173.40 | |||
| 1 | 173.40 | |||
| 28/10/2025 | 20:31:26.899 | 1 500 | 173.40 | |
| 3 | 173.40 | |||
| 1 500 | 173.40 | |||
| 1 497 | 173.40 | |||
| 28/10/2025 | 20:31:24.902 | 1 | 173.38 | |
| 1 | 173.38 | |||
| 1 | 173.38 | |||
| 28/10/2025 | 20:31:24.499 | 58 | 173.34 | |
| 58 | 173.34 | |||
| 58 | 173.34 | |||
| 28/10/2025 | 20:31:23.976 | 1 | 173.34 | |
| 1 | 173.34 | |||
| 1 | 173.34 | |||
| 28/10/2025 | 20:31:23.900 | 1 | 173.38 | |
| 1 | 173.38 | |||
| 1 | 173.38 | |||
| 28/10/2025 | 20:31:23.672 | 32 | 173.30 | |
| 32 | 173.30 | |||
| 32 | 173.30 | |||
| 28/10/2025 | 20:31:22.193 | 5 | 173.38 | |
| 5 | 173.38 | |||
| 5 | 173.38 | |||
| 28/10/2025 | 20:31:20.713 | 10 | 173.32 | |
| 10 | 173.32 | |||
| 10 | 173.32 | |||
| 28/10/2025 | 20:31:19.870 | 3 | 173.38 | |
| 3 | 173.38 | |||
| 3 | 173.38 | |||
| 28/10/2025 | 20:31:18.361 | 12 | 173.38 | |
| 12 | 173.38 | |||
| 12 | 173.38 | |||
| 28/10/2025 | 20:31:17.334 | 10 | 173.32 | |
| 10 | 173.32 | |||
| 10 | 173.32 | |||
| 28/10/2025 | 20:31:14.844 | 6 | 173.34 | |
| 6 | 173.34 | |||
| 6 | 173.34 | |||
| 28/10/2025 | 20:31:11.927 | 1 | 173.38 | |
| 1 | 173.38 | |||
| 1 | 173.38 | |||
| 28/10/2025 | 20:31:10.229 | 61 | 173.26 | |
| 61 | 173.26 | |||
| 61 | 173.26 | |||
| 28/10/2025 | 20:31:08.955 | 1 | 173.38 | |
| 1 | 173.38 | |||
| 1 | 173.38 | |||
| 28/10/2025 | 20:31:03.090 | 10 | 173.38 | |
| 10 | 173.38 | |||
| 10 | 173.38 | |||
| 28/10/2025 | 20:31:02.964 | 2 | 173.38 | |
| 2 | 173.38 | |||
| 2 | 173.38 | |||
| 28/10/2025 | 20:31:01.559 | 2 | 173.38 | |
| 2 | 173.38 | |||
| 2 | 173.38 | |||
| 28/10/2025 | 20:31:00.933 | 9 | 173.30 | |
| 9 | 173.30 | |||
| 9 | 173.30 | |||
| 28/10/2025 | 20:30:57.439 | 1 | 173.38 | |
| 1 | 173.38 | |||
| 1 | 173.38 | |||
| 28/10/2025 | 20:30:52.203 | 61 | 173.22 | |
| 61 | 173.22 | |||
| 61 | 173.22 | |||
| 28/10/2025 | 20:30:51.202 | 3 | 173.30 | |
| 3 | 173.30 | |||
| 3 | 173.30 | |||
| 28/10/2025 | 20:30:46.265 | 1 | 173.26 | |
| 1 | 173.26 | |||
| 1 | 173.26 | |||
| 28/10/2025 | 20:30:45.390 | 100 | 173.36 | |
| 100 | 173.36 | |||
| 100 | 173.36 | |||
| 28/10/2025 | 20:30:45.146 | 100 | 173.28 | |
| 100 | 173.28 | |||
| 100 | 173.28 | |||
| 28/10/2025 | 20:30:39.668 | 56 | 173.32 | |
| 56 | 173.32 | |||
| 56 | 173.32 | |||
| 28/10/2025 | 20:30:39.170 | 10 | 173.30 | |
| 10 | 173.30 | |||
| 10 | 173.30 | |||
| 28/10/2025 | 20:30:37.915 | 1 | 173.30 | |
| 1 | 173.30 | |||
| 1 | 173.30 | |||
| 28/10/2025 | 20:30:37.126 | 12 | 173.28 | |
| 12 | 173.28 | |||
| 12 | 173.28 | |||
| 28/10/2025 | 20:30:35.800 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 28/10/2025 | 20:30:35.600 | 3 | 173.18 | |
| 3 | 173.18 | |||
| 3 | 173.18 | |||
| 28/10/2025 | 20:30:32.783 | 1 | 173.20 | |
| 1 | 173.20 | |||
| 1 | 173.20 | |||
| 28/10/2025 | 20:30:30.656 | 100 | 173.20 | |
| 100 | 173.20 | |||
| 100 | 173.20 | |||
| 28/10/2025 | 20:30:15.809 | 100 | 173.30 | |
| 100 | 173.30 | |||
| 86 | 173.30 | |||
| 7 | 173.30 | |||
| 7 | 173.30 | |||
| 28/10/2025 | 20:30:13.634 | 35 | 173.22 | |
| 35 | 173.22 | |||
| 35 | 173.22 | |||
| 28/10/2025 | 20:30:07.724 | 6 | 173.22 | |
| 6 | 173.22 | |||
| 6 | 173.22 | |||
| 28/10/2025 | 20:30:07.122 | 3 | 173.24 | |
| 3 | 173.24 | |||
| 3 | 173.24 | |||
| 28/10/2025 | 20:30:06.518 | 1 | 173.24 | |
| 1 | 173.24 | |||
| 1 | 173.24 | |||
| 28/10/2025 | 20:30:00.879 | 1 | 173.30 | |
| 1 | 173.30 | |||
| 1 | 173.30 | |||
| 28/10/2025 | 20:30:00.175 | 1 | 173.24 | |
| 1 | 173.24 | |||
| 1 | 173.24 | |||
| 28/10/2025 | 20:29:55.347 | 1 | 173.24 | |
| 1 | 173.24 | |||
| 1 | 173.24 | |||
| 28/10/2025 | 20:29:54.946 | 1 | 173.14 | |
| 1 | 173.14 | |||
| 1 | 173.14 | |||
| 28/10/2025 | 20:29:51.331 | 60 | 173.20 | |
| 60 | 173.20 | |||
| 60 | 173.20 | |||
| 28/10/2025 | 20:29:48.304 | 10 | 173.30 | |
| 10 | 173.30 | |||
| 10 | 173.30 | |||
| 28/10/2025 | 20:29:42.961 | 3 | 173.24 | |
| 3 | 173.24 | |||
| 3 | 173.24 | |||
| 28/10/2025 | 20:29:36.511 | 200 | 173.22 | |
| 200 | 173.22 | |||
| 200 | 173.22 | |||
| 28/10/2025 | 20:29:28.169 | 40 | 173.20 | |
| 40 | 173.20 | |||
| 40 | 173.20 | |||
| 28/10/2025 | 20:29:23.796 | 9 | 173.18 | |
| 9 | 173.18 | |||
| 9 | 173.18 | |||
| 28/10/2025 | 20:29:15.761 | 30 | 173.18 | |
| 30 | 173.18 | |||
| 30 | 173.18 | |||
| 28/10/2025 | 20:29:13.822 | 100 | 173.18 | |
| 100 | 173.18 | |||
| 100 | 173.18 | |||
| 28/10/2025 | 20:29:11.702 | 33 | 173.12 | |
| 33 | 173.12 | |||
| 33 | 173.12 | |||
| 28/10/2025 | 20:29:07.049 | 83 | 173.12 | |
| 83 | 173.12 | |||
| 83 | 173.12 | |||
| 28/10/2025 | 20:29:03.805 | 5 | 173.16 | |
| 5 | 173.16 | |||
| 5 | 173.16 | |||
| 28/10/2025 | 20:29:02.810 | 1 | 173.16 | |
| 1 | 173.16 | |||
| 1 | 173.16 | |||
| 28/10/2025 | 20:29:01.809 | 150 | 173.16 | |
| 150 | 173.16 | |||
| 150 | 173.16 | |||
| 28/10/2025 | 20:29:01.327 | 100 | 173.18 | |
| 100 | 173.18 | |||
| 100 | 173.18 | |||
| 28/10/2025 | 20:28:43.824 | 1 | 173.26 | |
| 1 | 173.26 | |||
| 1 | 173.26 | |||
| 28/10/2025 | 20:28:41.601 | 1 | 173.26 | |
| 1 | 173.26 | |||
| 1 | 173.26 | |||
| 28/10/2025 | 20:28:34.970 | 1 | 173.14 | |
| 1 | 173.14 | |||
| 1 | 173.14 | |||
| 28/10/2025 | 20:28:23.520 | 100 | 173.14 | |
| 100 | 173.14 | |||
| 100 | 173.14 | |||
| 28/10/2025 | 20:28:23.006 | 60 | 173.14 | |
| 60 | 173.14 | |||
| 60 | 173.14 | |||
| 28/10/2025 | 20:28:12.783 | 3 | 173.18 | |
| 3 | 173.18 | |||
| 3 | 173.18 | |||
| 28/10/2025 | 20:28:12.565 | 20 | 173.24 | |
| 3 | 173.24 | |||
| 17 | 173.24 | |||
| 20 | 173.24 | |||
| 28/10/2025 | 20:28:08.434 | 8 | 173.16 | |
| 8 | 173.16 | |||
| 8 | 173.16 | |||
| 28/10/2025 | 20:28:05.604 | 2 | 173.24 | |
| 2 | 173.24 | |||
| 2 | 173.24 | |||
| 28/10/2025 | 20:27:55.328 | 60 | 173.18 | |
| 60 | 173.18 | |||
| 60 | 173.18 | |||
| 28/10/2025 | 20:27:51.680 | 420 | 173.22 | |
| 420 | 173.22 | |||
| 420 | 173.22 | |||
| 28/10/2025 | 20:27:47.787 | 4 | 173.18 | |
| 4 | 173.18 | |||
| 4 | 173.18 | |||
| 28/10/2025 | 20:27:45.445 | 49 | 173.24 | |
| 49 | 173.24 | |||
| 49 | 173.24 | |||
| 28/10/2025 | 20:27:45.040 | 51 | 173.20 | |
| 51 | 173.20 | |||
| 51 | 173.20 | |||
| 28/10/2025 | 20:27:38.691 | 200 | 173.20 | |
| 200 | 173.20 | |||
| 50 | 173.20 | |||
| 50 | 173.20 | |||
| 100 | 173.20 | |||
| 28/10/2025 | 20:27:37.874 | 100 | 173.18 | |
| 100 | 173.18 | |||
| 100 | 173.18 | |||
| 28/10/2025 | 20:27:37.676 | 1 205 | 173.16 | |
| 1 205 | 173.16 | |||
| 1 205 | 173.16 | |||
| 28/10/2025 | 20:27:36.818 | 1 | 173.22 | |
| 1 | 173.22 | |||
| 1 | 173.22 | |||
| 28/10/2025 | 20:27:36.353 | 11 | 173.14 | |
| 11 | 173.14 | |||
| 11 | 173.14 | |||
| 28/10/2025 | 20:27:33.099 | 9 | 173.16 | |
| 9 | 173.16 | |||
| 9 | 173.16 | |||
| 28/10/2025 | 20:27:32.773 | 1 221 | 173.12 | |
| 4 | 173.12 | |||
| 47 | 173.12 | |||
| 400 | 173.12 | |||
| 50 | 173.12 | |||
| 10 | 173.12 | |||
| 113 | 173.12 | |||
| 93 | 173.12 | |||
| 5 | 173.12 | |||
| 4 | 173.12 | |||
| 1 | 173.12 | |||
| 13 | 173.12 | |||
| 87 | 173.12 | |||
| 20 | 173.12 | |||
| 5 | 173.12 | |||
| 27 | 173.12 | |||
| 208 | 173.12 | |||
| 10 | 173.12 | |||
| 1 | 173.12 | |||
| 6 | 173.12 | |||
| 1 205 | 173.12 | |||
| 133 | 173.12 | |||
| 28/10/2025 | 20:26:46.508 | 1 499 | 173.00 | |
| 25 | 173.00 | |||
| 58 | 173.00 | |||
| 1 499 | 173.00 | |||
| 16 | 173.00 | |||
| 1 400 | 173.00 | |||
| 28/10/2025 | 20:26:44.718 | 8 | 172.98 | |
| 8 | 172.98 | |||
| 8 | 172.98 | |||
| 28/10/2025 | 20:26:35.143 | 4 | 172.94 | |
| 4 | 172.94 | |||
| 4 | 172.94 | |||
| 28/10/2025 | 20:26:32.375 | 60 | 172.96 | |
| 60 | 172.96 | |||
| 60 | 172.96 | |||
| 28/10/2025 | 20:26:31.707 | 2 | 172.96 | |
| 2 | 172.96 | |||
| 2 | 172.96 | |||
| 28/10/2025 | 20:26:24.884 | 2 | 172.88 | |
| 2 | 172.88 | |||
| 2 | 172.88 | |||
| 28/10/2025 | 20:26:24.584 | 51 | 172.88 | |
| 51 | 172.88 | |||
| 51 | 172.88 | |||
| 28/10/2025 | 20:26:15.568 | 12 | 172.98 | |
| 12 | 172.98 | |||
| 12 | 172.98 | |||
| 28/10/2025 | 20:26:15.485 | 25 | 172.92 | |
| 25 | 172.92 | |||
| 25 | 172.92 | |||
| 28/10/2025 | 20:26:12.221 | 25 | 172.92 | |
| 25 | 172.92 | |||
| 25 | 172.92 | |||
| 28/10/2025 | 20:26:05.408 | 10 | 172.86 | |
| 10 | 172.86 | |||
| 10 | 172.86 | |||
| 28/10/2025 | 20:26:05.235 | 40 | 172.86 | |
| 40 | 172.86 | |||
| 40 | 172.86 | |||
| 28/10/2025 | 20:26:03.661 | 57 | 172.96 | |
| 57 | 172.96 | |||
| 57 | 172.96 | |||
| 28/10/2025 | 20:26:01.571 | 115 | 172.86 | |
| 115 | 172.86 | |||
| 115 | 172.86 | |||
| 28/10/2025 | 20:25:59.521 | 6 | 172.80 | |
| 6 | 172.80 | |||
| 6 | 172.80 | |||
| 28/10/2025 | 20:25:59.319 | 6 | 172.82 | |
| 6 | 172.82 | |||
| 6 | 172.82 | |||
| 28/10/2025 | 20:25:49.841 | 1 | 172.84 | |
| 1 | 172.84 | |||
| 1 | 172.84 | |||
| 28/10/2025 | 20:25:47.106 | 1 | 172.90 | |
| 1 | 172.90 | |||
| 1 | 172.90 | |||
| 28/10/2025 | 20:25:46.948 | 146 | 172.80 | |
| 146 | 172.80 | |||
| 75 | 172.80 | |||
| 50 | 172.80 | |||
| 21 | 172.80 | |||
| 28/10/2025 | 20:25:33.070 | 1 | 172.60 | |
| 1 | 172.60 | |||
| 1 | 172.60 | |||
| 28/10/2025 | 20:25:32.469 | 1 | 172.70 | |
| 1 | 172.70 | |||
| 1 | 172.70 | |||
| 28/10/2025 | 20:25:26.463 | 25 | 172.62 | |
| 25 | 172.62 | |||
| 25 | 172.62 | |||
| 28/10/2025 | 20:25:25.631 | 13 | 172.64 | |
| 13 | 172.64 | |||
| 13 | 172.64 | |||
| 28/10/2025 | 20:25:23.966 | 350 | 172.72 | |
| 350 | 172.72 | |||
| 350 | 172.72 | |||
| 28/10/2025 | 20:25:23.458 | 96 | 172.66 | |
| 96 | 172.66 | |||
| 96 | 172.66 | |||
| 28/10/2025 | 20:25:20.648 | 55 | 172.64 | |
| 55 | 172.64 | |||
| 55 | 172.64 | |||
| 28/10/2025 | 20:25:16.773 | 142 | 172.64 | |
| 142 | 172.64 | |||
| 142 | 172.64 | |||
| 28/10/2025 | 20:25:13.860 | 1 | 172.74 | |
| 1 | 172.74 | |||
| 1 | 172.74 | |||
| 28/10/2025 | 20:25:13.506 | 45 | 172.76 | |
| 45 | 172.76 | |||
| 45 | 172.76 | |||
| 28/10/2025 | 20:24:42.933 | 50 | 172.70 | |
| 50 | 172.70 | |||
| 50 | 172.70 | |||
| 28/10/2025 | 20:24:37.150 | 1 | 172.78 | |
| 1 | 172.78 | |||
| 1 | 172.78 | |||
| 28/10/2025 | 20:24:33.627 | 1 | 172.72 | |
| 1 | 172.72 | |||
| 1 | 172.72 | |||
| 28/10/2025 | 20:24:31.918 | 13 | 172.84 | |
| 13 | 172.84 | |||
| 13 | 172.84 | |||
| 28/10/2025 | 20:24:29.394 | 1 | 172.82 | |
| 1 | 172.82 | |||
| 1 | 172.82 | |||
| 28/10/2025 | 20:24:26.403 | 100 | 172.70 | |
| 100 | 172.70 | |||
| 100 | 172.70 | |||
| 28/10/2025 | 20:24:25.604 | 3 | 172.70 | |
| 3 | 172.70 | |||
| 3 | 172.70 | |||
| 28/10/2025 | 20:24:12.752 | 192 | 172.70 | |
| 192 | 172.70 | |||
| 192 | 172.70 | |||
| 28/10/2025 | 20:24:08.753 | 10 | 172.74 | |
| 10 | 172.74 | |||
| 10 | 172.74 | |||
| 28/10/2025 | 20:24:08.177 | 8 | 172.70 | |
| 8 | 172.70 | |||
| 8 | 172.70 | |||
| 28/10/2025 | 20:24:02.829 | 1 | 172.64 | |
| 1 | 172.64 | |||
| 1 | 172.64 | |||
| 28/10/2025 | 20:24:00.807 | 18 | 172.64 | |
| 18 | 172.64 | |||
| 18 | 172.64 | |||
| 28/10/2025 | 20:23:58.517 | 5 | 172.72 | |
| 5 | 172.72 | |||
| 5 | 172.72 | |||
| 28/10/2025 | 20:23:55.379 | 3 | 172.68 | |
| 3 | 172.68 | |||
| 3 | 172.68 | |||
| 28/10/2025 | 20:23:54.987 | 1 | 172.68 | |
| 1 | 172.68 | |||
| 1 | 172.68 | |||
| 28/10/2025 | 20:23:50.086 | 130 | 172.68 | |
| 130 | 172.68 | |||
| 130 | 172.68 | |||
| 28/10/2025 | 20:23:49.853 | 1 | 172.66 | |
| 1 | 172.66 | |||
| 1 | 172.66 | |||
| 28/10/2025 | 20:23:48.289 | 150 | 172.74 | |
| 150 | 172.74 | |||
| 5 | 172.74 | |||
| 145 | 172.74 | |||
| 28/10/2025 | 20:23:47.052 | 19 | 172.60 | |
| 19 | 172.60 | |||
| 19 | 172.60 | |||
| 28/10/2025 | 20:23:46.877 | 59 | 172.62 | |
| 59 | 172.62 | |||
| 59 | 172.62 | |||
| 28/10/2025 | 20:23:30.172 | 50 | 172.68 | |
| 50 | 172.68 | |||
| 50 | 172.68 | |||
| 28/10/2025 | 20:23:29.232 | 2 | 172.76 | |
| 2 | 172.76 | |||
| 2 | 172.76 | |||
| 28/10/2025 | 20:23:25.205 | 18 | 172.76 | |
| 18 | 172.76 | |||
| 18 | 172.76 | |||
| 28/10/2025 | 20:23:20.505 | 60 | 172.76 | |
| 60 | 172.76 | |||
| 60 | 172.76 | |||
| 28/10/2025 | 20:23:15.398 | 1 | 172.74 | |
| 1 | 172.74 | |||
| 1 | 172.74 | |||
| 28/10/2025 | 20:23:12.234 | 10 | 172.66 | |
| 10 | 172.66 | |||
| 10 | 172.66 | |||
| 28/10/2025 | 20:23:11.029 | 26 | 172.80 | |
| 26 | 172.80 | |||
| 26 | 172.80 | |||
| 28/10/2025 | 20:23:05.156 | 50 | 172.82 | |
| 50 | 172.82 | |||
| 50 | 172.82 | |||
| 28/10/2025 | 20:22:57.535 | 17 | 172.78 | |
| 17 | 172.78 | |||
| 17 | 172.78 | |||
| 28/10/2025 | 20:22:53.408 | 35 | 172.76 | |
| 35 | 172.76 | |||
| 35 | 172.76 | |||
| 28/10/2025 | 20:22:48.549 | 5 | 172.80 | |
| 5 | 172.80 | |||
| 5 | 172.80 | |||
| 28/10/2025 | 20:22:45.263 | 1 | 172.72 | |
| 1 | 172.72 | |||
| 1 | 172.72 | |||
| 28/10/2025 | 20:22:42.142 | 20 | 172.72 | |
| 20 | 172.72 | |||
| 20 | 172.72 | |||
| 28/10/2025 | 20:22:35.995 | 5 | 172.70 | |
| 5 | 172.70 | |||
| 5 | 172.70 | |||
| 28/10/2025 | 20:22:32.110 | 57 | 172.66 | |
| 57 | 172.66 | |||
| 57 | 172.66 | |||
| 28/10/2025 | 20:22:17.655 | 28 | 172.74 | |
| 28 | 172.74 | |||
| 28 | 172.74 | |||
| 28/10/2025 | 20:22:14.987 | 6 | 172.74 | |
| 6 | 172.74 | |||
| 6 | 172.74 | |||
| 28/10/2025 | 20:22:14.585 | 2 | 172.74 | |
| 2 | 172.74 | |||
| 2 | 172.74 | |||
| 28/10/2025 | 20:22:02.231 | 31 | 172.80 | |
| 31 | 172.80 | |||
| 31 | 172.80 | |||
| 28/10/2025 | 20:21:59.085 | 1 | 172.72 | |
| 1 | 172.72 | |||
| 1 | 172.72 | |||
| 28/10/2025 | 20:21:57.145 | 50 | 172.66 | |
| 50 | 172.66 | |||
| 50 | 172.66 | |||
| 28/10/2025 | 20:21:52.128 | 5 | 172.80 | |
| 5 | 172.80 | |||
| 5 | 172.80 | |||
| 28/10/2025 | 20:21:49.972 | 10 | 172.80 | |
| 10 | 172.80 | |||
| 10 | 172.80 | |||
| 28/10/2025 | 20:21:47.082 | 10 | 172.82 | |
| 10 | 172.82 | |||
| 10 | 172.82 | |||
| 28/10/2025 | 20:21:35.884 | 98 | 172.86 | |
| 98 | 172.86 | |||
| 98 | 172.86 | |||
| 28/10/2025 | 20:21:35.036 | 1 | 172.78 | |
| 1 | 172.78 | |||
| 1 | 172.78 | |||
| 28/10/2025 | 20:21:22.057 | 6 | 172.92 | |
| 6 | 172.92 | |||
| 6 | 172.92 | |||
| 28/10/2025 | 20:21:19.133 | 1 | 172.92 | |
| 1 | 172.92 | |||
| 1 | 172.92 | |||
| 28/10/2025 | 20:21:15.961 | 65 | 172.82 | |
| 65 | 172.82 | |||
| 65 | 172.82 | |||
| 28/10/2025 | 20:21:14.336 | 11 | 172.88 | |
| 11 | 172.88 | |||
| 11 | 172.88 | |||
| 28/10/2025 | 20:21:14.109 | 2 | 172.88 | |
| 2 | 172.88 | |||
| 2 | 172.88 | |||
| 28/10/2025 | 20:21:13.504 | 1 | 172.86 | |
| 1 | 172.86 | |||
| 1 | 172.86 | |||
| 28/10/2025 | 20:21:11.361 | 30 | 172.80 | |
| 30 | 172.80 | |||
| 30 | 172.80 | |||
| 28/10/2025 | 20:20:59.623 | 1 | 172.84 | |
| 1 | 172.84 | |||
| 1 | 172.84 | |||
| 28/10/2025 | 20:20:57.007 | 18 | 172.80 | |
| 18 | 172.80 | |||
| 18 | 172.80 | |||
| 28/10/2025 | 20:20:56.411 | 20 | 172.86 | |
| 20 | 172.86 | |||
| 20 | 172.86 | |||
| 28/10/2025 | 20:20:46.941 | 1 | 172.78 | |
| 1 | 172.78 | |||
| 1 | 172.78 | |||
| 28/10/2025 | 20:20:28.155 | 800 | 173.00 | |
| 800 | 173.00 | |||
| 800 | 173.00 | |||
| 28/10/2025 | 20:20:25.501 | 200 | 173.00 | |
| 200 | 173.00 | |||
| 200 | 173.00 | |||
| 28/10/2025 | 20:20:25.209 | 1 | 173.08 | |
| 1 | 173.08 | |||
| 1 | 173.08 | |||
| 28/10/2025 | 20:20:24.696 | 268 | 173.00 | |
| 100 | 173.00 | |||
| 268 | 173.00 | |||
| 30 | 173.00 | |||
| 100 | 173.00 | |||
| 5 | 173.00 | |||
| 33 | 173.00 | |||
| 28/10/2025 | 20:20:23.199 | 6 | 173.00 | |
| 6 | 173.00 | |||
| 6 | 173.00 | |||
| 28/10/2025 | 20:20:20.059 | 10 | 173.00 | |
| 10 | 173.00 | |||
| 10 | 173.00 | |||
| 28/10/2025 | 20:20:19.915 | 50 | 172.74 | |
| 50 | 172.74 | |||
| 50 | 172.74 | |||
| 28/10/2025 | 20:20:18.475 | 70 | 172.86 | |
| 70 | 172.86 | |||
| 70 | 172.86 | |||
| 28/10/2025 | 20:20:17.867 | 1 | 172.96 | |
| 1 | 172.96 | |||
| 1 | 172.96 | |||
| 28/10/2025 | 20:20:13.461 | 20 | 172.86 | |
| 20 | 172.86 | |||
| 20 | 172.86 | |||
| 28/10/2025 | 20:20:13.142 | 1 | 172.94 | |
| 1 | 172.94 | |||
| 1 | 172.94 | |||
| 28/10/2025 | 20:20:11.508 | 20 | 172.76 | |
| 20 | 172.76 | |||
| 20 | 172.76 | |||
| 28/10/2025 | 20:20:09.085 | 6 | 172.74 | |
| 6 | 172.74 | |||
| 6 | 172.74 | |||
| 28/10/2025 | 20:20:06.409 | 3 | 172.74 | |
| 3 | 172.74 | |||
| 3 | 172.74 | |||
| 28/10/2025 | 20:20:02.966 | 113 | 172.80 | |
| 113 | 172.80 | |||
| 113 | 172.80 | |||
| 28/10/2025 | 20:20:01.979 | 1 | 172.74 | |
| 1 | 172.74 | |||
| 1 | 172.74 | |||
| 28/10/2025 | 20:19:55.650 | 58 | 172.82 | |
| 58 | 172.82 | |||
| 58 | 172.82 | |||
| 28/10/2025 | 20:19:51.030 | 24 | 172.68 | |
| 24 | 172.68 | |||
| 24 | 172.68 | |||
| 28/10/2025 | 20:19:46.809 | 31 | 172.68 | |
| 31 | 172.68 | |||
| 31 | 172.68 | |||
| 28/10/2025 | 20:19:43.255 | 80 | 172.64 | |
| 80 | 172.64 | |||
| 80 | 172.64 | |||
| 28/10/2025 | 20:19:39.101 | 15 | 172.66 | |
| 15 | 172.66 | |||
| 15 | 172.66 | |||
| 28/10/2025 | 20:19:38.348 | 1 | 172.64 | |
| 1 | 172.64 | |||
| 1 | 172.64 | |||
| 28/10/2025 | 20:19:37.009 | 113 | 172.64 | |
| 113 | 172.64 | |||
| 113 | 172.64 | |||
| 28/10/2025 | 20:19:34.651 | 800 | 172.64 | |
| 800 | 172.64 | |||
| 800 | 172.64 | |||
| 28/10/2025 | 20:19:32.604 | 100 | 172.62 | |
| 100 | 172.62 | |||
| 100 | 172.62 | |||
| 28/10/2025 | 20:19:27.083 | 10 | 172.58 | |
| 10 | 172.58 | |||
| 10 | 172.58 | |||
| 28/10/2025 | 20:19:25.109 | 19 | 172.52 | |
| 19 | 172.52 | |||
| 19 | 172.52 | |||
| 28/10/2025 | 20:19:24.221 | 2 | 172.62 | |
| 2 | 172.62 | |||
| 2 | 172.62 | |||
| 28/10/2025 | 20:19:21.062 | 53 | 172.52 | |
| 53 | 172.52 | |||
| 53 | 172.52 | |||
| 28/10/2025 | 20:19:19.634 | 150 | 172.60 | |
| 150 | 172.60 | |||
| 150 | 172.60 | |||
| 28/10/2025 | 20:19:18.460 | 70 | 172.54 | |
| 70 | 172.54 | |||
| 70 | 172.54 | |||
| 28/10/2025 | 20:19:17.745 | 19 | 172.54 | |
| 10 | 172.54 | |||
| 19 | 172.54 | |||
| 9 | 172.54 | |||
| 28/10/2025 | 20:19:16.829 | 9 | 172.46 | |
| 9 | 172.46 | |||
| 9 | 172.46 | |||
| 28/10/2025 | 20:19:16.509 | 2 | 172.52 | |
| 2 | 172.52 | |||
| 2 | 172.52 | |||
| 28/10/2025 | 20:19:16.178 | 12 | 172.50 | |
| 12 | 172.50 | |||
| 12 | 172.50 | |||
| 28/10/2025 | 20:19:14.196 | 1 | 172.50 | |
| 1 | 172.50 | |||
| 1 | 172.50 | |||
| 28/10/2025 | 20:19:12.081 | 388 | 172.40 | |
| 388 | 172.40 | |||
| 388 | 172.40 | |||
| 28/10/2025 | 20:19:04.518 | 1 | 172.34 | |
| 1 | 172.34 | |||
| 1 | 172.34 | |||
| 28/10/2025 | 20:18:59.044 | 433 | 172.36 | |
| 433 | 172.36 | |||
| 433 | 172.36 | |||
| 28/10/2025 | 20:18:57.013 | 10 | 172.38 | |
| 10 | 172.38 | |||
| 10 | 172.38 | |||
| 28/10/2025 | 20:18:51.222 | 121 | 172.42 | |
| 121 | 172.42 | |||
| 121 | 172.42 | |||
| 28/10/2025 | 20:18:50.753 | 1 | 172.50 | |
| 1 | 172.50 | |||
| 1 | 172.50 | |||
| 28/10/2025 | 20:18:46.126 | 7 | 172.40 | |
| 7 | 172.40 | |||
| 7 | 172.40 | |||
| 28/10/2025 | 20:18:45.497 | 49 | 172.46 | |
| 49 | 172.46 | |||
| 49 | 172.46 | |||
| 28/10/2025 | 20:18:40.353 | 29 | 172.38 | |
| 29 | 172.38 | |||
| 29 | 172.38 | |||
| 28/10/2025 | 20:18:39.491 | 134 | 172.36 | |
| 134 | 172.36 | |||
| 134 | 172.36 | |||
| 28/10/2025 | 20:18:35.966 | 2 | 172.40 | |
| 2 | 172.40 | |||
| 2 | 172.40 | |||
| 28/10/2025 | 20:18:26.187 | 100 | 172.44 | |
| 100 | 172.44 | |||
| 100 | 172.44 | |||
| 28/10/2025 | 20:18:25.602 | 1 | 172.58 | |
| 1 | 172.58 | |||
| 1 | 172.58 | |||
| 28/10/2025 | 20:18:25.405 | 2 | 172.58 | |
| 2 | 172.58 | |||
| 2 | 172.58 | |||
| 28/10/2025 | 20:18:22.385 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 28/10/2025 | 20:18:16.372 | 67 | 172.62 | |
| 67 | 172.62 | |||
| 67 | 172.62 | |||
| 28/10/2025 | 20:18:13.019 | 11 | 172.64 | |
| 11 | 172.64 | |||
| 11 | 172.64 | |||
| 28/10/2025 | 20:18:05.685 | 3 | 172.62 | |
| 3 | 172.62 | |||
| 3 | 172.62 | |||
| 28/10/2025 | 20:18:04.560 | 50 | 172.64 | |
| 50 | 172.64 | |||
| 50 | 172.64 | |||
| 28/10/2025 | 20:18:00.544 | 25 | 172.58 | |
| 25 | 172.58 | |||
| 25 | 172.58 | |||
| 28/10/2025 | 20:17:55.343 | 20 | 172.64 | |
| 20 | 172.64 | |||
| 20 | 172.64 | |||
| 28/10/2025 | 20:17:54.369 | 50 | 172.68 | |
| 50 | 172.68 | |||
| 50 | 172.68 | |||
| 28/10/2025 | 20:17:48.481 | 1 | 172.68 | |
| 1 | 172.68 | |||
| 1 | 172.68 | |||
| 28/10/2025 | 20:17:42.936 | 40 | 172.68 | |
| 40 | 172.68 | |||
| 40 | 172.68 | |||
| 28/10/2025 | 20:17:39.535 | 1 | 172.78 | |
| 1 | 172.78 | |||
| 1 | 172.78 | |||
| 28/10/2025 | 20:17:36.606 | 6 | 172.78 | |
| 6 | 172.78 | |||
| 6 | 172.78 |
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: 173.96 / Ask: 174.04
Turnover: 92 408 TEUR -
Rheinmetall AG
Bid: 1 738.50
Ask: 1 742.50
Turnover: 72 415 TEUR -
PayPal Holdings Inc.
Bid: 63.57 / Ask: 63.63
Turnover: 36 880 TEUR -
Nordex AG
Bid: 26.84 / Ask: 26.88
Turnover: 28 449 TEUR -
Amazon.com Inc.
Bid: 197.32 / Ask: 197.38
Turnover: 26 888 TEUR
Realtime Quotes
Last Update:
28/10/2025 @ 20:34:57
Last Update:
28/10/2025 @ 20:34:57