Nvidia Corp.
- Information
- Last
- Buy
- Sell
6227
4872
183.14
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/11/2025 | 19:29:03.972 | 2 | 183.14 | |
| 2 | 183.14 | |||
| 2 | 183.14 | |||
| 03/11/2025 | 19:28:57.349 | 500 | 183.10 | |
| 500 | 183.10 | |||
| 500 | 183.10 | |||
| 03/11/2025 | 19:28:56.426 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 03/11/2025 | 19:28:53.817 | 1 | 183.06 | |
| 1 | 183.06 | |||
| 1 | 183.06 | |||
| 03/11/2025 | 19:28:48.481 | 1 | 183.04 | |
| 1 | 183.04 | |||
| 1 | 183.04 | |||
| 03/11/2025 | 19:28:48.075 | 40 | 183.08 | |
| 40 | 183.08 | |||
| 40 | 183.08 | |||
| 03/11/2025 | 19:28:47.071 | 4 | 183.04 | |
| 4 | 183.04 | |||
| 4 | 183.04 | |||
| 03/11/2025 | 19:28:40.204 | 14 | 183.06 | |
| 14 | 183.06 | |||
| 14 | 183.06 | |||
| 03/11/2025 | 19:28:32.189 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:28:28.935 | 10 | 183.04 | |
| 10 | 183.04 | |||
| 10 | 183.04 | |||
| 03/11/2025 | 19:28:16.319 | 11 | 183.08 | |
| 11 | 183.08 | |||
| 11 | 183.08 | |||
| 03/11/2025 | 19:27:58.903 | 20 | 183.08 | |
| 20 | 183.08 | |||
| 20 | 183.08 | |||
| 03/11/2025 | 19:27:52.630 | 20 | 183.08 | |
| 20 | 183.08 | |||
| 20 | 183.08 | |||
| 03/11/2025 | 19:27:34.411 | 1 | 183.14 | |
| 1 | 183.14 | |||
| 1 | 183.14 | |||
| 03/11/2025 | 19:27:32.922 | 4 | 183.06 | |
| 4 | 183.06 | |||
| 4 | 183.06 | |||
| 03/11/2025 | 19:27:26.832 | 10 | 183.06 | |
| 10 | 183.06 | |||
| 10 | 183.06 | |||
| 03/11/2025 | 19:27:14.299 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:27:13.257 | 137 | 183.04 | |
| 137 | 183.04 | |||
| 137 | 183.04 | |||
| 03/11/2025 | 19:27:05.038 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:27:03.224 | 20 | 183.10 | |
| 20 | 183.10 | |||
| 20 | 183.10 | |||
| 03/11/2025 | 19:26:58.381 | 100 | 183.10 | |
| 100 | 183.10 | |||
| 100 | 183.10 | |||
| 03/11/2025 | 19:26:34.844 | 16 027 | 182.96 | |
| 12 | 182.96 | |||
| 6 | 182.96 | |||
| 19 | 182.96 | |||
| 40 | 182.96 | |||
| 16 000 | 182.96 | |||
| 43 | 182.96 | |||
| 2 | 182.96 | |||
| 11 | 182.96 | |||
| 2 | 182.96 | |||
| 2 | 182.96 | |||
| 100 | 182.96 | |||
| 5 | 182.96 | |||
| 2 | 182.96 | |||
| 15 755 | 182.96 | |||
| 54 | 182.96 | |||
| 1 | 182.96 | |||
| 03/11/2025 | 19:25:24.488 | 7 010 | 183.16 | |
| 1 | 183.16 | |||
| 2 | 183.16 | |||
| 1 000 | 183.16 | |||
| 1 000 | 183.16 | |||
| 6 941 | 183.16 | |||
| 1 | 183.16 | |||
| 8 | 183.16 | |||
| 66 | 183.16 | |||
| 1 500 | 183.16 | |||
| 1 000 | 183.16 | |||
| 1 500 | 183.16 | |||
| 1 000 | 183.16 | |||
| 1 | 183.16 | |||
| 03/11/2025 | 19:24:27.461 | 1 500 | 183.16 | |
| 1 500 | 183.16 | |||
| 1 500 | 183.16 | |||
| 03/11/2025 | 19:24:23.538 | 1 | 183.16 | |
| 1 | 183.16 | |||
| 1 | 183.16 | |||
| 03/11/2025 | 19:24:17.506 | 3 | 183.16 | |
| 3 | 183.16 | |||
| 3 | 183.16 | |||
| 03/11/2025 | 19:24:16.798 | 4 | 183.08 | |
| 4 | 183.08 | |||
| 4 | 183.08 | |||
| 03/11/2025 | 19:24:09.378 | 30 | 183.14 | |
| 30 | 183.14 | |||
| 30 | 183.14 | |||
| 03/11/2025 | 19:23:18.751 | 2 | 183.10 | |
| 2 | 183.10 | |||
| 2 | 183.10 | |||
| 03/11/2025 | 19:23:08.609 | 37 | 183.16 | |
| 25 | 183.16 | |||
| 5 | 183.16 | |||
| 28 | 183.16 | |||
| 9 | 183.16 | |||
| 1 | 183.16 | |||
| 6 | 183.16 | |||
| 03/11/2025 | 19:22:31.180 | 1 500 | 183.16 | |
| 1 500 | 183.16 | |||
| 1 500 | 183.16 | |||
| 03/11/2025 | 19:22:25.755 | 105 | 183.16 | |
| 105 | 183.16 | |||
| 105 | 183.16 | |||
| 03/11/2025 | 19:22:25.345 | 25 | 183.14 | |
| 25 | 183.14 | |||
| 19 | 183.14 | |||
| 6 | 183.14 | |||
| 03/11/2025 | 19:21:26.346 | 1 500 | 183.16 | |
| 1 500 | 183.16 | |||
| 1 500 | 183.16 | |||
| 03/11/2025 | 19:21:18.690 | 60 | 183.14 | |
| 60 | 183.14 | |||
| 60 | 183.14 | |||
| 03/11/2025 | 19:21:12.219 | 161 | 183.14 | |
| 161 | 183.14 | |||
| 161 | 183.14 | |||
| 03/11/2025 | 19:20:59.039 | 4 | 183.14 | |
| 1 | 183.14 | |||
| 4 | 183.14 | |||
| 3 | 183.14 | |||
| 03/11/2025 | 19:20:52.548 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:20:35.845 | 1 | 183.14 | |
| 1 | 183.14 | |||
| 1 | 183.14 | |||
| 03/11/2025 | 19:20:35.252 | 10 | 183.06 | |
| 10 | 183.06 | |||
| 10 | 183.06 | |||
| 03/11/2025 | 19:20:34.130 | 1 | 183.06 | |
| 1 | 183.06 | |||
| 1 | 183.06 | |||
| 03/11/2025 | 19:20:18.190 | 5 | 183.02 | |
| 5 | 183.02 | |||
| 5 | 183.02 | |||
| 03/11/2025 | 19:20:08.677 | 20 | 183.00 | |
| 20 | 183.00 | |||
| 20 | 183.00 | |||
| 03/11/2025 | 19:20:04.152 | 5 | 183.02 | |
| 5 | 183.02 | |||
| 5 | 183.02 | |||
| 03/11/2025 | 19:19:56.448 | 273 | 183.12 | |
| 191 | 183.12 | |||
| 273 | 183.12 | |||
| 12 | 183.12 | |||
| 70 | 183.12 | |||
| 03/11/2025 | 19:19:53.389 | 1 | 183.14 | |
| 1 | 183.14 | |||
| 1 | 183.14 | |||
| 03/11/2025 | 19:19:44.840 | 6 | 183.12 | |
| 6 | 183.12 | |||
| 6 | 183.12 | |||
| 03/11/2025 | 19:19:43.912 | 120 | 183.04 | |
| 120 | 183.04 | |||
| 120 | 183.04 | |||
| 03/11/2025 | 19:19:40.406 | 10 | 183.02 | |
| 10 | 183.02 | |||
| 10 | 183.02 | |||
| 03/11/2025 | 19:19:39.106 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:19:35.885 | 5 | 183.12 | |
| 5 | 183.12 | |||
| 5 | 183.12 | |||
| 03/11/2025 | 19:19:27.296 | 3 | 183.12 | |
| 3 | 183.12 | |||
| 3 | 183.12 | |||
| 03/11/2025 | 19:19:15.257 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:19:14.956 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 03/11/2025 | 19:19:03.063 | 20 | 183.00 | |
| 20 | 183.00 | |||
| 20 | 183.00 | |||
| 03/11/2025 | 19:19:02.968 | 100 | 183.00 | |
| 100 | 183.00 | |||
| 61 | 183.00 | |||
| 39 | 183.00 | |||
| 03/11/2025 | 19:18:52.412 | 122 | 183.02 | |
| 122 | 183.02 | |||
| 122 | 183.02 | |||
| 03/11/2025 | 19:18:44.541 | 2 | 183.10 | |
| 2 | 183.10 | |||
| 2 | 183.10 | |||
| 03/11/2025 | 19:18:25.948 | 10 | 183.14 | |
| 10 | 183.14 | |||
| 10 | 183.14 | |||
| 03/11/2025 | 19:18:10.150 | 500 | 183.12 | |
| 500 | 183.12 | |||
| 500 | 183.12 | |||
| 03/11/2025 | 19:18:10.048 | 5 | 183.04 | |
| 5 | 183.04 | |||
| 5 | 183.04 | |||
| 03/11/2025 | 19:18:08.438 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:18:05.216 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:17:59.509 | 11 | 183.06 | |
| 11 | 183.06 | |||
| 11 | 183.06 | |||
| 03/11/2025 | 19:17:53.237 | 200 | 183.10 | |
| 200 | 183.10 | |||
| 200 | 183.10 | |||
| 03/11/2025 | 19:17:49.080 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:17:42.068 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 03/11/2025 | 19:17:32.796 | 50 | 183.14 | |
| 50 | 183.14 | |||
| 50 | 183.14 | |||
| 03/11/2025 | 19:17:32.081 | 25 | 183.08 | |
| 25 | 183.08 | |||
| 25 | 183.08 | |||
| 03/11/2025 | 19:17:30.475 | 40 | 183.08 | |
| 40 | 183.08 | |||
| 40 | 183.08 | |||
| 03/11/2025 | 19:17:29.794 | 8 | 183.14 | |
| 8 | 183.14 | |||
| 8 | 183.14 | |||
| 03/11/2025 | 19:17:16.186 | 22 | 183.06 | |
| 22 | 183.06 | |||
| 22 | 183.06 | |||
| 03/11/2025 | 19:17:04.533 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:17:00.884 | 3 | 183.08 | |
| 3 | 183.08 | |||
| 3 | 183.08 | |||
| 03/11/2025 | 19:16:53.216 | 200 | 183.10 | |
| 200 | 183.10 | |||
| 200 | 183.10 | |||
| 03/11/2025 | 19:16:51.857 | 1 | 183.04 | |
| 1 | 183.04 | |||
| 1 | 183.04 | |||
| 03/11/2025 | 19:16:50.042 | 2 | 183.00 | |
| 2 | 183.00 | |||
| 2 | 183.00 | |||
| 03/11/2025 | 19:16:46.426 | 7 | 183.00 | |
| 7 | 183.00 | |||
| 7 | 183.00 | |||
| 03/11/2025 | 19:16:40.187 | 1 | 183.00 | |
| 1 | 183.00 | |||
| 1 | 183.00 | |||
| 03/11/2025 | 19:16:31.373 | 150 | 183.04 | |
| 150 | 183.04 | |||
| 150 | 183.04 | |||
| 03/11/2025 | 19:16:31.204 | 50 | 183.04 | |
| 50 | 183.04 | |||
| 50 | 183.04 | |||
| 03/11/2025 | 19:16:12.113 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:16:11.340 | 1 | 183.04 | |
| 1 | 183.04 | |||
| 1 | 183.04 | |||
| 03/11/2025 | 19:16:11.263 | 4 | 183.04 | |
| 4 | 183.04 | |||
| 4 | 183.04 | |||
| 03/11/2025 | 19:16:04.061 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:16:02.163 | 54 | 183.06 | |
| 54 | 183.06 | |||
| 54 | 183.06 | |||
| 03/11/2025 | 19:15:34.778 | 10 | 183.02 | |
| 10 | 183.02 | |||
| 10 | 183.02 | |||
| 03/11/2025 | 19:15:29.245 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:15:28.546 | 2 | 183.02 | |
| 2 | 183.02 | |||
| 2 | 183.02 | |||
| 03/11/2025 | 19:15:20.287 | 1 | 183.06 | |
| 1 | 183.06 | |||
| 1 | 183.06 | |||
| 03/11/2025 | 19:15:04.472 | 20 | 183.02 | |
| 20 | 183.02 | |||
| 20 | 183.02 | |||
| 03/11/2025 | 19:14:56.652 | 150 | 183.08 | |
| 150 | 183.08 | |||
| 150 | 183.08 | |||
| 03/11/2025 | 19:14:51.553 | 20 | 183.10 | |
| 20 | 183.10 | |||
| 20 | 183.10 | |||
| 03/11/2025 | 19:14:49.388 | 10 | 183.02 | |
| 10 | 183.02 | |||
| 10 | 183.02 | |||
| 03/11/2025 | 19:14:45.973 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:14:42.028 | 10 | 183.08 | |
| 10 | 183.08 | |||
| 10 | 183.08 | |||
| 03/11/2025 | 19:14:39.608 | 350 | 183.12 | |
| 350 | 183.12 | |||
| 350 | 183.12 | |||
| 03/11/2025 | 19:14:38.360 | 7 | 183.04 | |
| 7 | 183.04 | |||
| 7 | 183.04 | |||
| 03/11/2025 | 19:14:35.750 | 130 | 183.04 | |
| 130 | 183.04 | |||
| 130 | 183.04 | |||
| 03/11/2025 | 19:14:27.116 | 55 | 183.00 | |
| 55 | 183.00 | |||
| 52 | 183.00 | |||
| 3 | 183.00 | |||
| 03/11/2025 | 19:14:26.464 | 50 | 183.08 | |
| 50 | 183.08 | |||
| 50 | 183.08 | |||
| 03/11/2025 | 19:13:44.095 | 80 | 183.10 | |
| 30 | 183.10 | |||
| 80 | 183.10 | |||
| 50 | 183.10 | |||
| 03/11/2025 | 19:13:33.121 | 3 | 183.08 | |
| 3 | 183.08 | |||
| 3 | 183.08 | |||
| 03/11/2025 | 19:13:30.797 | 2 | 183.14 | |
| 2 | 183.14 | |||
| 2 | 183.14 | |||
| 03/11/2025 | 19:13:17.525 | 2 | 183.14 | |
| 2 | 183.14 | |||
| 2 | 183.14 | |||
| 03/11/2025 | 19:13:16.476 | 30 | 183.14 | |
| 30 | 183.14 | |||
| 30 | 183.14 | |||
| 03/11/2025 | 19:13:15.037 | 10 | 183.16 | |
| 10 | 183.16 | |||
| 10 | 183.16 | |||
| 03/11/2025 | 19:13:08.966 | 27 | 183.14 | |
| 27 | 183.14 | |||
| 27 | 183.14 | |||
| 03/11/2025 | 19:13:08.188 | 50 | 183.02 | |
| 50 | 183.02 | |||
| 50 | 183.02 | |||
| 03/11/2025 | 19:13:07.351 | 10 | 183.10 | |
| 10 | 183.10 | |||
| 10 | 183.10 | |||
| 03/11/2025 | 19:13:07.165 | 3 | 183.10 | |
| 3 | 183.10 | |||
| 3 | 183.10 | |||
| 03/11/2025 | 19:12:50.023 | 500 | 183.04 | |
| 500 | 183.04 | |||
| 500 | 183.04 | |||
| 03/11/2025 | 19:12:41.890 | 2 | 183.00 | |
| 2 | 183.00 | |||
| 2 | 183.00 | |||
| 03/11/2025 | 19:12:36.254 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:12:28.353 | 13 | 183.12 | |
| 13 | 183.12 | |||
| 13 | 183.12 | |||
| 03/11/2025 | 19:12:28.026 | 6 | 183.02 | |
| 6 | 183.02 | |||
| 6 | 183.02 | |||
| 03/11/2025 | 19:12:24.073 | 4 | 183.04 | |
| 4 | 183.04 | |||
| 4 | 183.04 | |||
| 03/11/2025 | 19:12:16.539 | 7 | 183.04 | |
| 7 | 183.04 | |||
| 7 | 183.04 | |||
| 03/11/2025 | 19:12:15.234 | 107 | 183.12 | |
| 82 | 183.12 | |||
| 107 | 183.12 | |||
| 25 | 183.12 | |||
| 03/11/2025 | 19:12:13.737 | 15 | 183.02 | |
| 15 | 183.02 | |||
| 15 | 183.02 | |||
| 03/11/2025 | 19:12:13.376 | 14 | 183.10 | |
| 14 | 183.10 | |||
| 14 | 183.10 | |||
| 03/11/2025 | 19:12:06.158 | 10 | 183.04 | |
| 10 | 183.04 | |||
| 10 | 183.04 | |||
| 03/11/2025 | 19:11:52.370 | 4 | 183.08 | |
| 4 | 183.08 | |||
| 4 | 183.08 | |||
| 03/11/2025 | 19:11:42.141 | 15 | 183.10 | |
| 15 | 183.10 | |||
| 15 | 183.10 | |||
| 03/11/2025 | 19:11:40.754 | 10 | 183.10 | |
| 10 | 183.10 | |||
| 10 | 183.10 | |||
| 03/11/2025 | 19:11:17.168 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 03/11/2025 | 19:11:13.940 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:11:12.529 | 4 | 183.12 | |
| 4 | 183.12 | |||
| 4 | 183.12 | |||
| 03/11/2025 | 19:11:07.327 | 68 | 183.06 | |
| 68 | 183.06 | |||
| 68 | 183.06 | |||
| 03/11/2025 | 19:11:04.071 | 4 | 183.04 | |
| 4 | 183.04 | |||
| 4 | 183.04 | |||
| 03/11/2025 | 19:10:57.120 | 2 | 183.00 | |
| 2 | 183.00 | |||
| 2 | 183.00 | |||
| 03/11/2025 | 19:10:52.946 | 63 | 183.14 | |
| 63 | 183.14 | |||
| 63 | 183.14 | |||
| 03/11/2025 | 19:10:52.761 | 33 | 183.02 | |
| 33 | 183.02 | |||
| 33 | 183.02 | |||
| 03/11/2025 | 19:10:49.591 | 38 | 183.10 | |
| 38 | 183.10 | |||
| 38 | 183.10 | |||
| 03/11/2025 | 19:10:49.194 | 6 | 183.12 | |
| 6 | 183.12 | |||
| 6 | 183.12 | |||
| 03/11/2025 | 19:10:48.468 | 1 | 183.14 | |
| 1 | 183.14 | |||
| 1 | 183.14 | |||
| 03/11/2025 | 19:10:39.411 | 1 | 183.16 | |
| 1 | 183.16 | |||
| 1 | 183.16 | |||
| 03/11/2025 | 19:10:35.339 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:10:33.473 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 03/11/2025 | 19:10:20.591 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 03/11/2025 | 19:10:04.870 | 45 | 183.06 | |
| 45 | 183.06 | |||
| 45 | 183.06 | |||
| 03/11/2025 | 19:10:03.035 | 165 | 183.04 | |
| 165 | 183.04 | |||
| 165 | 183.04 | |||
| 03/11/2025 | 19:10:02.848 | 6 | 183.06 | |
| 6 | 183.06 | |||
| 6 | 183.06 | |||
| 03/11/2025 | 19:09:59.188 | 5 | 183.10 | |
| 5 | 183.10 | |||
| 5 | 183.10 | |||
| 03/11/2025 | 19:09:45.994 | 50 | 183.10 | |
| 50 | 183.10 | |||
| 50 | 183.10 | |||
| 03/11/2025 | 19:09:41.899 | 2 | 183.18 | |
| 2 | 183.18 | |||
| 2 | 183.18 | |||
| 03/11/2025 | 19:09:19.835 | 116 | 183.20 | |
| 116 | 183.20 | |||
| 116 | 183.20 | |||
| 03/11/2025 | 19:09:15.941 | 50 | 183.12 | |
| 50 | 183.12 | |||
| 50 | 183.12 | |||
| 03/11/2025 | 19:09:05.146 | 14 | 183.18 | |
| 14 | 183.18 | |||
| 14 | 183.18 | |||
| 03/11/2025 | 19:09:04.858 | 300 | 183.20 | |
| 300 | 183.20 | |||
| 300 | 183.20 | |||
| 03/11/2025 | 19:08:47.632 | 3 | 183.28 | |
| 3 | 183.28 | |||
| 3 | 183.28 | |||
| 03/11/2025 | 19:08:40.973 | 134 | 183.22 | |
| 99 | 183.22 | |||
| 134 | 183.22 | |||
| 35 | 183.22 | |||
| 03/11/2025 | 19:08:39.321 | 500 | 183.20 | |
| 500 | 183.20 | |||
| 500 | 183.20 | |||
| 03/11/2025 | 19:08:25.688 | 9 | 183.20 | |
| 9 | 183.20 | |||
| 9 | 183.20 | |||
| 03/11/2025 | 19:08:17.648 | 6 | 183.02 | |
| 6 | 183.02 | |||
| 6 | 183.02 | |||
| 03/11/2025 | 19:08:09.807 | 200 | 183.14 | |
| 10 | 183.14 | |||
| 190 | 183.14 | |||
| 200 | 183.14 | |||
| 03/11/2025 | 19:08:07.778 | 100 | 183.00 | |
| 100 | 183.00 | |||
| 100 | 183.00 | |||
| 03/11/2025 | 19:08:04.675 | 44 | 183.10 | |
| 7 | 183.10 | |||
| 44 | 183.10 | |||
| 37 | 183.10 | |||
| 03/11/2025 | 19:07:57.429 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 03/11/2025 | 19:07:50.797 | 100 | 183.00 | |
| 100 | 183.00 | |||
| 100 | 183.00 | |||
| 03/11/2025 | 19:07:42.164 | 11 | 182.94 | |
| 11 | 182.94 | |||
| 11 | 182.94 | |||
| 03/11/2025 | 19:07:34.058 | 75 | 183.00 | |
| 10 | 183.00 | |||
| 65 | 183.00 | |||
| 75 | 183.00 | |||
| 03/11/2025 | 19:07:32.874 | 3 | 183.00 | |
| 3 | 183.00 | |||
| 3 | 183.00 | |||
| 03/11/2025 | 19:07:30.191 | 10 | 183.00 | |
| 10 | 183.00 | |||
| 10 | 183.00 | |||
| 03/11/2025 | 19:07:15.967 | 9 | 183.06 | |
| 9 | 183.06 | |||
| 9 | 183.06 | |||
| 03/11/2025 | 19:07:15.626 | 109 | 182.98 | |
| 109 | 182.98 | |||
| 109 | 182.98 | |||
| 03/11/2025 | 19:07:13.330 | 8 | 183.06 | |
| 8 | 183.06 | |||
| 8 | 183.06 | |||
| 03/11/2025 | 19:07:08.322 | 1 | 182.96 | |
| 1 | 182.96 | |||
| 1 | 182.96 | |||
| 03/11/2025 | 19:07:04.396 | 1 | 183.06 | |
| 1 | 183.06 | |||
| 1 | 183.06 | |||
| 03/11/2025 | 19:07:03.036 | 200 | 182.96 | |
| 200 | 182.96 | |||
| 200 | 182.96 | |||
| 03/11/2025 | 19:06:55.608 | 667 | 182.96 | |
| 667 | 182.96 | |||
| 667 | 182.96 | |||
| 03/11/2025 | 19:06:39.761 | 400 | 183.04 | |
| 400 | 183.04 | |||
| 400 | 183.04 | |||
| 03/11/2025 | 19:06:27.369 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 03/11/2025 | 19:06:17.544 | 100 | 183.04 | |
| 80 | 183.04 | |||
| 20 | 183.04 | |||
| 100 | 183.04 | |||
| 03/11/2025 | 19:06:13.913 | 40 | 182.96 | |
| 40 | 182.96 | |||
| 40 | 182.96 | |||
| 03/11/2025 | 19:05:59.767 | 1 | 182.94 | |
| 1 | 182.94 | |||
| 1 | 182.94 | |||
| 03/11/2025 | 19:05:54.836 | 2 | 182.96 | |
| 2 | 182.96 | |||
| 2 | 182.96 | |||
| 03/11/2025 | 19:05:54.580 | 150 | 183.06 | |
| 150 | 183.06 | |||
| 150 | 183.06 | |||
| 03/11/2025 | 19:05:37.868 | 1 | 183.00 | |
| 1 | 183.00 | |||
| 1 | 183.00 | |||
| 03/11/2025 | 19:05:37.694 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 03/11/2025 | 19:05:37.315 | 1 168 | 183.00 | |
| 20 | 183.00 | |||
| 100 | 183.00 | |||
| 1 152 | 183.00 | |||
| 1 | 183.00 | |||
| 300 | 183.00 | |||
| 30 | 183.00 | |||
| 3 | 183.00 | |||
| 15 | 183.00 | |||
| 15 | 183.00 | |||
| 22 | 183.00 | |||
| 1 | 183.00 | |||
| 70 | 183.00 | |||
| 70 | 183.00 | |||
| 500 | 183.00 | |||
| 3 | 183.00 | |||
| 10 | 183.00 | |||
| 15 | 183.00 | |||
| 9 | 183.00 | |||
| 03/11/2025 | 19:05:08.366 | 1 500 | 183.00 | |
| 30 | 183.00 | |||
| 150 | 183.00 | |||
| 11 | 183.00 | |||
| 18 | 183.00 | |||
| 11 | 183.00 | |||
| 11 | 183.00 | |||
| 100 | 183.00 | |||
| 50 | 183.00 | |||
| 70 | 183.00 | |||
| 11 | 183.00 | |||
| 56 | 183.00 | |||
| 30 | 183.00 | |||
| 111 | 183.00 | |||
| 20 | 183.00 | |||
| 1 500 | 183.00 | |||
| 50 | 183.00 | |||
| 175 | 183.00 | |||
| 30 | 183.00 | |||
| 45 | 183.00 | |||
| 11 | 183.00 | |||
| 30 | 183.00 | |||
| 60 | 183.00 | |||
| 50 | 183.00 | |||
| 100 | 183.00 | |||
| 20 | 183.00 | |||
| 100 | 183.00 | |||
| 50 | 183.00 | |||
| 100 | 183.00 | |||
| 03/11/2025 | 19:05:05.535 | 22 | 182.96 | |
| 22 | 182.96 | |||
| 22 | 182.96 | |||
| 03/11/2025 | 19:05:02.641 | 68 | 183.00 | |
| 68 | 183.00 | |||
| 25 | 183.00 | |||
| 25 | 183.00 | |||
| 18 | 183.00 | |||
| 03/11/2025 | 19:04:57.262 | 12 | 183.00 | |
| 2 | 183.00 | |||
| 10 | 183.00 | |||
| 10 | 183.00 | |||
| 2 | 183.00 | |||
| 03/11/2025 | 19:04:57.221 | 6 | 183.00 | |
| 6 | 183.00 | |||
| 5 | 183.00 | |||
| 1 | 183.00 | |||
| 03/11/2025 | 19:04:55.093 | 23 | 182.94 | |
| 23 | 182.94 | |||
| 23 | 182.94 | |||
| 03/11/2025 | 19:04:54.687 | 7 | 182.98 | |
| 7 | 182.98 | |||
| 7 | 182.98 | |||
| 03/11/2025 | 19:04:52.583 | 50 | 182.98 | |
| 50 | 182.98 | |||
| 50 | 182.98 | |||
| 03/11/2025 | 19:04:50.071 | 1 | 182.92 | |
| 1 | 182.92 | |||
| 1 | 182.92 | |||
| 03/11/2025 | 19:04:36.048 | 17 | 182.98 | |
| 17 | 182.98 | |||
| 17 | 182.98 | |||
| 03/11/2025 | 19:04:33.476 | 1 | 182.98 | |
| 1 | 182.98 | |||
| 1 | 182.98 | |||
| 03/11/2025 | 19:04:33.120 | 5 | 182.98 | |
| 5 | 182.98 | |||
| 5 | 182.98 | |||
| 03/11/2025 | 19:04:20.900 | 20 | 182.92 | |
| 20 | 182.92 | |||
| 20 | 182.92 | |||
| 03/11/2025 | 19:04:15.977 | 2 | 182.92 | |
| 2 | 182.92 | |||
| 2 | 182.92 | |||
| 03/11/2025 | 19:04:10.314 | 11 | 182.90 | |
| 11 | 182.90 | |||
| 11 | 182.90 | |||
| 03/11/2025 | 19:04:08.695 | 47 | 182.88 | |
| 47 | 182.88 | |||
| 47 | 182.88 | |||
| 03/11/2025 | 19:03:54.020 | 3 | 182.90 | |
| 3 | 182.90 | |||
| 3 | 182.90 | |||
| 03/11/2025 | 19:03:50.716 | 3 | 182.82 | |
| 3 | 182.82 | |||
| 3 | 182.82 | |||
| 03/11/2025 | 19:03:49.321 | 30 | 182.84 | |
| 30 | 182.84 | |||
| 30 | 182.84 | |||
| 03/11/2025 | 19:03:48.643 | 30 | 182.82 | |
| 30 | 182.82 | |||
| 30 | 182.82 | |||
| 03/11/2025 | 19:03:38.596 | 21 | 182.72 | |
| 21 | 182.72 | |||
| 21 | 182.72 | |||
| 03/11/2025 | 19:03:30.494 | 20 | 182.74 | |
| 20 | 182.74 | |||
| 20 | 182.74 | |||
| 03/11/2025 | 19:03:07.500 | 6 | 182.68 | |
| 6 | 182.68 | |||
| 6 | 182.68 | |||
| 03/11/2025 | 19:03:07.399 | 165 | 182.76 | |
| 165 | 182.76 | |||
| 165 | 182.76 | |||
| 03/11/2025 | 19:03:04.692 | 20 | 182.72 | |
| 20 | 182.72 | |||
| 20 | 182.72 | |||
| 03/11/2025 | 19:02:55.996 | 1 | 182.82 | |
| 1 | 182.82 | |||
| 1 | 182.82 | |||
| 03/11/2025 | 19:02:40.863 | 25 | 182.66 | |
| 25 | 182.66 | |||
| 25 | 182.66 | |||
| 03/11/2025 | 19:02:33.662 | 11 | 182.76 | |
| 11 | 182.76 | |||
| 11 | 182.76 | |||
| 03/11/2025 | 19:02:03.288 | 3 | 182.68 | |
| 3 | 182.68 | |||
| 3 | 182.68 | |||
| 03/11/2025 | 19:02:03.147 | 14 | 182.78 | |
| 14 | 182.78 | |||
| 14 | 182.78 | |||
| 03/11/2025 | 19:01:54.601 | 1 | 182.76 | |
| 1 | 182.76 | |||
| 1 | 182.76 | |||
| 03/11/2025 | 19:01:49.985 | 1 | 182.80 | |
| 1 | 182.80 | |||
| 1 | 182.80 | |||
| 03/11/2025 | 19:01:38.815 | 6 | 182.82 | |
| 6 | 182.82 | |||
| 6 | 182.82 | |||
| 03/11/2025 | 19:01:34.143 | 500 | 182.80 | |
| 500 | 182.80 | |||
| 500 | 182.80 | |||
| 03/11/2025 | 19:01:31.568 | 1 | 182.82 | |
| 1 | 182.82 | |||
| 1 | 182.82 | |||
| 03/11/2025 | 19:01:29.048 | 1 | 182.84 | |
| 1 | 182.84 | |||
| 1 | 182.84 | |||
| 03/11/2025 | 19:01:12.992 | 40 | 182.88 | |
| 40 | 182.88 | |||
| 33 | 182.88 | |||
| 7 | 182.88 | |||
| 03/11/2025 | 19:01:09.319 | 30 | 182.76 | |
| 30 | 182.76 | |||
| 30 | 182.76 | |||
| 03/11/2025 | 19:01:04.463 | 242 | 182.74 | |
| 242 | 182.74 | |||
| 242 | 182.74 | |||
| 03/11/2025 | 19:01:03.775 | 50 | 182.74 | |
| 50 | 182.74 | |||
| 50 | 182.74 | |||
| 03/11/2025 | 19:01:02.942 | 10 | 182.78 | |
| 10 | 182.78 | |||
| 10 | 182.78 | |||
| 03/11/2025 | 19:00:53.274 | 20 | 182.68 | |
| 20 | 182.68 | |||
| 20 | 182.68 | |||
| 03/11/2025 | 19:00:46.982 | 90 | 182.68 | |
| 90 | 182.68 | |||
| 90 | 182.68 | |||
| 03/11/2025 | 19:00:44.271 | 1 | 182.74 | |
| 1 | 182.74 | |||
| 1 | 182.74 | |||
| 03/11/2025 | 19:00:39.135 | 3 | 182.70 | |
| 3 | 182.70 | |||
| 3 | 182.70 | |||
| 03/11/2025 | 19:00:37.623 | 20 | 182.62 | |
| 20 | 182.62 | |||
| 20 | 182.62 | |||
| 03/11/2025 | 19:00:33.510 | 80 | 182.62 | |
| 80 | 182.62 | |||
| 80 | 182.62 | |||
| 03/11/2025 | 19:00:11.823 | 2 | 182.50 | |
| 2 | 182.50 | |||
| 2 | 182.50 | |||
| 03/11/2025 | 19:00:09.491 | 110 | 182.50 | |
| 110 | 182.50 | |||
| 110 | 182.50 | |||
| 03/11/2025 | 19:00:09.415 | 230 | 182.50 | |
| 230 | 182.50 | |||
| 230 | 182.50 | |||
| 03/11/2025 | 19:00:09.148 | 20 | 182.58 | |
| 20 | 182.58 | |||
| 20 | 182.58 | |||
| 03/11/2025 | 18:59:44.883 | 131 | 182.54 | |
| 131 | 182.54 | |||
| 81 | 182.54 | |||
| 50 | 182.54 | |||
| 03/11/2025 | 18:59:39.757 | 24 | 182.54 | |
| 24 | 182.54 | |||
| 24 | 182.54 | |||
| 03/11/2025 | 18:59:27.661 | 30 | 182.60 | |
| 30 | 182.60 | |||
| 30 | 182.60 | |||
| 03/11/2025 | 18:59:26.450 | 10 | 182.58 | |
| 10 | 182.58 | |||
| 10 | 182.58 | |||
| 03/11/2025 | 18:59:20.091 | 5 | 182.56 | |
| 5 | 182.56 | |||
| 5 | 182.56 | |||
| 03/11/2025 | 18:59:15.511 | 20 | 182.64 | |
| 20 | 182.64 | |||
| 20 | 182.64 | |||
| 03/11/2025 | 18:59:13.200 | 1 | 182.56 | |
| 1 | 182.56 | |||
| 1 | 182.56 | |||
| 03/11/2025 | 18:59:03.633 | 3 | 182.52 | |
| 3 | 182.52 | |||
| 3 | 182.52 | |||
| 03/11/2025 | 18:58:57.271 | 2 | 182.54 | |
| 2 | 182.54 | |||
| 2 | 182.54 | |||
| 03/11/2025 | 18:58:53.370 | 19 | 182.62 | |
| 19 | 182.62 | |||
| 19 | 182.62 | |||
| 03/11/2025 | 18:58:50.685 | 1 | 182.62 | |
| 1 | 182.62 | |||
| 1 | 182.62 | |||
| 03/11/2025 | 18:58:48.945 | 39 | 182.62 | |
| 39 | 182.62 | |||
| 39 | 182.62 | |||
| 03/11/2025 | 18:58:39.386 | 1 | 182.60 | |
| 1 | 182.60 | |||
| 1 | 182.60 | |||
| 03/11/2025 | 18:58:37.778 | 16 | 182.48 | |
| 16 | 182.48 | |||
| 16 | 182.48 | |||
| 03/11/2025 | 18:58:35.107 | 500 | 182.58 | |
| 500 | 182.58 | |||
| 500 | 182.58 | |||
| 03/11/2025 | 18:58:12.042 | 30 | 182.64 | |
| 30 | 182.64 | |||
| 25 | 182.64 | |||
| 5 | 182.64 | |||
| 03/11/2025 | 18:58:10.661 | 50 | 182.54 | |
| 50 | 182.54 | |||
| 50 | 182.54 | |||
| 03/11/2025 | 18:58:07.882 | 1 | 182.62 | |
| 1 | 182.62 | |||
| 1 | 182.62 | |||
| 03/11/2025 | 18:57:50.277 | 1 | 182.60 | |
| 1 | 182.60 | |||
| 1 | 182.60 | |||
| 03/11/2025 | 18:57:38.501 | 1 | 182.60 | |
| 1 | 182.60 | |||
| 1 | 182.60 | |||
| 03/11/2025 | 18:57:31.208 | 2 | 182.62 | |
| 2 | 182.62 | |||
| 2 | 182.62 | |||
| 03/11/2025 | 18:57:30.577 | 25 | 182.54 | |
| 25 | 182.54 | |||
| 25 | 182.54 | |||
| 03/11/2025 | 18:57:25.240 | 8 | 182.58 | |
| 8 | 182.58 | |||
| 8 | 182.58 | |||
| 03/11/2025 | 18:57:18.241 | 482 | 182.62 | |
| 482 | 182.62 | |||
| 11 | 182.62 | |||
| 55 | 182.62 | |||
| 416 | 182.62 | |||
| 03/11/2025 | 18:57:17.329 | 163 | 182.46 | |
| 3 | 182.46 | |||
| 1 | 182.46 | |||
| 150 | 182.46 | |||
| 73 | 182.46 | |||
| 4 | 182.46 | |||
| 83 | 182.46 | |||
| 1 | 182.46 | |||
| 2 | 182.46 | |||
| 3 | 182.46 | |||
| 6 | 182.46 | |||
| 03/11/2025 | 18:56:01.797 | 494 | 182.46 | |
| 494 | 182.46 | |||
| 494 | 182.46 | |||
| 03/11/2025 | 18:55:57.121 | 828 | 182.50 | |
| 502 | 182.50 | |||
| 25 | 182.50 | |||
| 25 | 182.50 | |||
| 828 | 182.50 | |||
| 50 | 182.50 | |||
| 17 | 182.50 | |||
| 25 | 182.50 | |||
| 100 | 182.50 | |||
| 52 | 182.50 | |||
| 12 | 182.50 | |||
| 20 | 182.50 | |||
| 03/11/2025 | 18:55:54.663 | 30 | 182.50 | |
| 30 | 182.50 | |||
| 15 | 182.50 | |||
| 15 | 182.50 | |||
| 03/11/2025 | 18:55:54.607 | 1 | 182.54 | |
| 1 | 182.54 | |||
| 1 | 182.54 | |||
| 03/11/2025 | 18:55:52.612 | 220 | 182.46 | |
| 220 | 182.46 | |||
| 220 | 182.46 | |||
| 03/11/2025 | 18:55:52.142 | 1 | 182.46 | |
| 1 | 182.46 | |||
| 1 | 182.46 | |||
| 03/11/2025 | 18:55:21.382 | 5 | 182.42 | |
| 5 | 182.42 | |||
| 5 | 182.42 | |||
| 03/11/2025 | 18:55:19.410 | 260 | 182.46 | |
| 10 | 182.46 | |||
| 250 | 182.46 | |||
| 260 | 182.46 | |||
| 03/11/2025 | 18:55:17.795 | 60 | 182.44 | |
| 60 | 182.44 | |||
| 60 | 182.44 | |||
| 03/11/2025 | 18:55:14.624 | 15 | 182.34 | |
| 15 | 182.34 | |||
| 15 | 182.34 | |||
| 03/11/2025 | 18:55:13.771 | 792 | 182.40 | |
| 792 | 182.40 | |||
| 17 | 182.40 | |||
| 763 | 182.40 | |||
| 12 | 182.40 | |||
| 03/11/2025 | 18:55:11.329 | 11 | 182.36 | |
| 11 | 182.36 | |||
| 11 | 182.36 | |||
| 03/11/2025 | 18:55:07.773 | 1 | 182.38 | |
| 1 | 182.38 | |||
| 1 | 182.38 | |||
| 03/11/2025 | 18:54:58.550 | 10 | 182.38 | |
| 10 | 182.38 | |||
| 10 | 182.38 | |||
| 03/11/2025 | 18:54:53.373 | 10 | 182.38 | |
| 10 | 182.38 | |||
| 10 | 182.38 | |||
| 03/11/2025 | 18:54:47.638 | 1 | 182.36 | |
| 1 | 182.36 | |||
| 1 | 182.36 | |||
| 03/11/2025 | 18:54:30.951 | 1 035 | 182.30 | |
| 760 | 182.30 | |||
| 160 | 182.30 | |||
| 1 035 | 182.30 | |||
| 115 | 182.30 | |||
| 03/11/2025 | 18:54:28.612 | 29 | 182.28 | |
| 29 | 182.28 | |||
| 29 | 182.28 | |||
| 03/11/2025 | 18:54:24.631 | 8 | 182.34 | |
| 8 | 182.34 | |||
| 8 | 182.34 | |||
| 03/11/2025 | 18:54:11.435 | 40 | 182.20 | |
| 40 | 182.20 | |||
| 40 | 182.20 | |||
| 03/11/2025 | 18:54:05.575 | 2 | 182.20 | |
| 2 | 182.20 | |||
| 2 | 182.20 | |||
| 03/11/2025 | 18:54:00.424 | 12 | 182.22 | |
| 12 | 182.22 | |||
| 12 | 182.22 | |||
| 03/11/2025 | 18:53:50.330 | 5 | 182.18 | |
| 5 | 182.18 | |||
| 5 | 182.18 | |||
| 03/11/2025 | 18:53:43.265 | 550 | 182.12 | |
| 550 | 182.12 | |||
| 550 | 182.12 | |||
| 03/11/2025 | 18:53:35.464 | 3 | 182.10 | |
| 3 | 182.10 | |||
| 3 | 182.10 | |||
| 03/11/2025 | 18:53:16.582 | 12 | 182.12 | |
| 12 | 182.12 | |||
| 12 | 182.12 | |||
| 03/11/2025 | 18:53:16.062 | 60 | 182.14 | |
| 60 | 182.14 | |||
| 60 | 182.14 | |||
| 03/11/2025 | 18:53:15.945 | 57 | 182.14 | |
| 57 | 182.14 | |||
| 57 | 182.14 | |||
| 03/11/2025 | 18:53:05.150 | 11 | 182.20 | |
| 11 | 182.20 | |||
| 11 | 182.20 | |||
| 03/11/2025 | 18:52:54.932 | 1 | 182.20 | |
| 1 | 182.20 | |||
| 1 | 182.20 | |||
| 03/11/2025 | 18:52:50.200 | 1 | 182.20 | |
| 1 | 182.20 | |||
| 1 | 182.20 | |||
| 03/11/2025 | 18:52:46.880 | 1 | 182.12 | |
| 1 | 182.12 | |||
| 1 | 182.12 | |||
| 03/11/2025 | 18:52:37.287 | 30 | 182.26 | |
| 30 | 182.26 | |||
| 30 | 182.26 | |||
| 03/11/2025 | 18:52:36.413 | 1 | 182.26 | |
| 1 | 182.26 | |||
| 1 | 182.26 | |||
| 03/11/2025 | 18:52:30.668 | 5 | 182.16 | |
| 5 | 182.16 | |||
| 5 | 182.16 | |||
| 03/11/2025 | 18:52:30.496 | 7 | 182.24 | |
| 7 | 182.24 | |||
| 7 | 182.24 | |||
| 03/11/2025 | 18:52:01.686 | 80 | 182.12 | |
| 80 | 182.12 | |||
| 80 | 182.12 | |||
| 03/11/2025 | 18:51:55.356 | 20 | 182.20 | |
| 20 | 182.20 | |||
| 20 | 182.20 |
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: 183.08 / Ask: 183.14
Turnover: 71 805 TEUR -
Rheinmetall AG
Bid: 1 771.00
Ask: 1 773.00
Turnover: 62 210 TEUR -
Amazon.com Inc.
Bid: 222.55 / Ask: 222.60
Turnover: 44 850 TEUR -
Tesla Inc.
Bid: 406.40 / Ask: 406.75
Turnover: 35 907 TEUR -
Siemens Energy AG
Bid: 110.35 / Ask: 110.55
Turnover: 35 042 TEUR
Realtime Quotes
Last Update:
03/11/2025 @ 19:29:04
Last Update:
03/11/2025 @ 19:29:04