Nvidia Corp.
- Information
- Last
- Buy
- Sell
1671
1109
176.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 10:44:44.055 | 75 | 176.32 | |
| 75 | 176.32 | |||
| 75 | 176.32 | |||
| 04/11/2025 | 10:44:35.478 | 12 | 176.40 | |
| 12 | 176.40 | |||
| 12 | 176.40 | |||
| 04/11/2025 | 10:44:28.997 | 1 | 176.38 | |
| 1 | 176.38 | |||
| 1 | 176.38 | |||
| 04/11/2025 | 10:44:28.804 | 6 | 176.44 | |
| 6 | 176.44 | |||
| 6 | 176.44 | |||
| 04/11/2025 | 10:43:58.438 | 10 | 176.42 | |
| 10 | 176.42 | |||
| 10 | 176.42 | |||
| 04/11/2025 | 10:43:41.913 | 50 | 176.50 | |
| 50 | 176.50 | |||
| 50 | 176.50 | |||
| 04/11/2025 | 10:43:27.769 | 5 | 176.54 | |
| 5 | 176.54 | |||
| 5 | 176.54 | |||
| 04/11/2025 | 10:43:18.458 | 20 | 176.56 | |
| 20 | 176.56 | |||
| 20 | 176.56 | |||
| 04/11/2025 | 10:43:18.188 | 3 | 176.56 | |
| 3 | 176.56 | |||
| 3 | 176.56 | |||
| 04/11/2025 | 10:43:11.488 | 3 | 176.54 | |
| 3 | 176.54 | |||
| 3 | 176.54 | |||
| 04/11/2025 | 10:42:59.741 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 | |||
| 04/11/2025 | 10:42:45.540 | 15 | 176.70 | |
| 15 | 176.70 | |||
| 15 | 176.70 | |||
| 04/11/2025 | 10:42:44.445 | 2 | 176.70 | |
| 2 | 176.70 | |||
| 2 | 176.70 | |||
| 04/11/2025 | 10:42:25.470 | 105 | 176.68 | |
| 105 | 176.68 | |||
| 105 | 176.68 | |||
| 04/11/2025 | 10:42:16.530 | 5 | 176.74 | |
| 5 | 176.74 | |||
| 5 | 176.74 | |||
| 04/11/2025 | 10:41:52.306 | 5 | 176.70 | |
| 5 | 176.70 | |||
| 5 | 176.70 | |||
| 04/11/2025 | 10:41:51.905 | 1 | 176.70 | |
| 1 | 176.70 | |||
| 1 | 176.70 | |||
| 04/11/2025 | 10:41:40.846 | 2 | 176.62 | |
| 2 | 176.62 | |||
| 2 | 176.62 | |||
| 04/11/2025 | 10:41:27.330 | 3 | 176.62 | |
| 3 | 176.62 | |||
| 3 | 176.62 | |||
| 04/11/2025 | 10:41:24.352 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:41:03.330 | 3 | 176.58 | |
| 3 | 176.58 | |||
| 3 | 176.58 | |||
| 04/11/2025 | 10:40:57.725 | 76 | 176.60 | |
| 76 | 176.60 | |||
| 76 | 176.60 | |||
| 04/11/2025 | 10:40:56.439 | 3 | 176.58 | |
| 3 | 176.58 | |||
| 3 | 176.58 | |||
| 04/11/2025 | 10:40:55.086 | 1 | 176.60 | |
| 1 | 176.60 | |||
| 1 | 176.60 | |||
| 04/11/2025 | 10:40:43.990 | 4 | 176.60 | |
| 4 | 176.60 | |||
| 4 | 176.60 | |||
| 04/11/2025 | 10:40:21.682 | 2 | 176.50 | |
| 2 | 176.50 | |||
| 2 | 176.50 | |||
| 04/11/2025 | 10:40:08.997 | 25 | 176.46 | |
| 25 | 176.46 | |||
| 25 | 176.46 | |||
| 04/11/2025 | 10:40:07.255 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:40:04.246 | 15 | 176.38 | |
| 15 | 176.38 | |||
| 15 | 176.38 | |||
| 04/11/2025 | 10:40:01.281 | 56 | 176.38 | |
| 56 | 176.38 | |||
| 56 | 176.38 | |||
| 04/11/2025 | 10:39:29.266 | 100 | 176.38 | |
| 100 | 176.38 | |||
| 100 | 176.38 | |||
| 04/11/2025 | 10:39:27.527 | 3 | 176.42 | |
| 3 | 176.42 | |||
| 3 | 176.42 | |||
| 04/11/2025 | 10:39:14.077 | 30 | 176.36 | |
| 30 | 176.36 | |||
| 30 | 176.36 | |||
| 04/11/2025 | 10:39:10.868 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:39:05.928 | 250 | 176.42 | |
| 250 | 176.42 | |||
| 250 | 176.42 | |||
| 04/11/2025 | 10:39:02.483 | 4 | 176.36 | |
| 4 | 176.36 | |||
| 4 | 176.36 | |||
| 04/11/2025 | 10:39:01.360 | 11 | 176.36 | |
| 11 | 176.36 | |||
| 11 | 176.36 | |||
| 04/11/2025 | 10:38:59.278 | 3 | 176.38 | |
| 3 | 176.38 | |||
| 3 | 176.38 | |||
| 04/11/2025 | 10:38:55.689 | 6 | 176.38 | |
| 6 | 176.38 | |||
| 6 | 176.38 | |||
| 04/11/2025 | 10:38:53.384 | 18 | 176.44 | |
| 18 | 176.44 | |||
| 18 | 176.44 | |||
| 04/11/2025 | 10:38:49.563 | 20 | 176.30 | |
| 20 | 176.30 | |||
| 20 | 176.30 | |||
| 04/11/2025 | 10:38:46.714 | 65 | 176.30 | |
| 65 | 176.30 | |||
| 65 | 176.30 | |||
| 04/11/2025 | 10:38:37.572 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:38:36.647 | 358 | 176.36 | |
| 358 | 176.36 | |||
| 358 | 176.36 | |||
| 04/11/2025 | 10:38:27.789 | 31 | 176.28 | |
| 31 | 176.28 | |||
| 31 | 176.28 | |||
| 04/11/2025 | 10:38:09.365 | 350 | 176.26 | |
| 350 | 176.26 | |||
| 350 | 176.26 | |||
| 04/11/2025 | 10:38:08.103 | 70 | 176.32 | |
| 70 | 176.32 | |||
| 70 | 176.32 | |||
| 04/11/2025 | 10:38:03.369 | 100 | 176.28 | |
| 100 | 176.28 | |||
| 100 | 176.28 | |||
| 04/11/2025 | 10:38:00.563 | 2 | 176.30 | |
| 2 | 176.30 | |||
| 2 | 176.30 | |||
| 04/11/2025 | 10:37:50.305 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 10:37:49.663 | 25 | 176.20 | |
| 25 | 176.20 | |||
| 25 | 176.20 | |||
| 04/11/2025 | 10:37:43.460 | 2 | 176.20 | |
| 2 | 176.20 | |||
| 2 | 176.20 | |||
| 04/11/2025 | 10:37:26.862 | 6 | 176.22 | |
| 6 | 176.22 | |||
| 6 | 176.22 | |||
| 04/11/2025 | 10:37:22.442 | 12 | 176.16 | |
| 12 | 176.16 | |||
| 12 | 176.16 | |||
| 04/11/2025 | 10:37:20.236 | 16 | 176.14 | |
| 16 | 176.14 | |||
| 16 | 176.14 | |||
| 04/11/2025 | 10:37:20.067 | 10 | 176.20 | |
| 10 | 176.20 | |||
| 10 | 176.20 | |||
| 04/11/2025 | 10:37:15.409 | 1 | 176.26 | |
| 1 | 176.26 | |||
| 1 | 176.26 | |||
| 04/11/2025 | 10:37:01.345 | 31 | 176.24 | |
| 31 | 176.24 | |||
| 31 | 176.24 | |||
| 04/11/2025 | 10:36:49.742 | 12 | 176.24 | |
| 12 | 176.24 | |||
| 12 | 176.24 | |||
| 04/11/2025 | 10:36:27.227 | 6 | 176.28 | |
| 6 | 176.28 | |||
| 6 | 176.28 | |||
| 04/11/2025 | 10:36:26.783 | 111 | 176.28 | |
| 111 | 176.28 | |||
| 111 | 176.28 | |||
| 04/11/2025 | 10:36:00.550 | 5 | 176.40 | |
| 5 | 176.40 | |||
| 5 | 176.40 | |||
| 04/11/2025 | 10:35:59.851 | 20 | 176.42 | |
| 20 | 176.42 | |||
| 20 | 176.42 | |||
| 04/11/2025 | 10:35:56.436 | 7 | 176.42 | |
| 7 | 176.42 | |||
| 7 | 176.42 | |||
| 04/11/2025 | 10:35:09.101 | 6 | 176.48 | |
| 6 | 176.48 | |||
| 6 | 176.48 | |||
| 04/11/2025 | 10:34:59.318 | 4 | 176.46 | |
| 4 | 176.46 | |||
| 4 | 176.46 | |||
| 04/11/2025 | 10:34:46.420 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 04/11/2025 | 10:34:20.708 | 8 | 176.46 | |
| 8 | 176.46 | |||
| 8 | 176.46 | |||
| 04/11/2025 | 10:34:20.068 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 04/11/2025 | 10:33:50.721 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:33:44.566 | 47 | 176.48 | |
| 47 | 176.48 | |||
| 47 | 176.48 | |||
| 04/11/2025 | 10:33:27.034 | 1 | 176.54 | |
| 1 | 176.54 | |||
| 1 | 176.54 | |||
| 04/11/2025 | 10:33:24.243 | 50 | 176.46 | |
| 50 | 176.46 | |||
| 50 | 176.46 | |||
| 04/11/2025 | 10:33:20.337 | 1 | 176.54 | |
| 1 | 176.54 | |||
| 1 | 176.54 | |||
| 04/11/2025 | 10:33:03.533 | 1 | 176.70 | |
| 1 | 176.70 | |||
| 1 | 176.70 | |||
| 04/11/2025 | 10:32:42.119 | 15 | 176.64 | |
| 15 | 176.64 | |||
| 15 | 176.64 | |||
| 04/11/2025 | 10:32:41.893 | 4 | 176.66 | |
| 4 | 176.66 | |||
| 4 | 176.66 | |||
| 04/11/2025 | 10:32:41.604 | 15 | 176.60 | |
| 2 | 176.60 | |||
| 15 | 176.60 | |||
| 13 | 176.60 | |||
| 04/11/2025 | 10:32:33.848 | 3 | 176.62 | |
| 3 | 176.62 | |||
| 3 | 176.62 | |||
| 04/11/2025 | 10:32:26.330 | 1 | 176.72 | |
| 1 | 176.72 | |||
| 1 | 176.72 | |||
| 04/11/2025 | 10:31:08.661 | 10 | 176.56 | |
| 10 | 176.56 | |||
| 10 | 176.56 | |||
| 04/11/2025 | 10:31:03.659 | 1 | 176.64 | |
| 1 | 176.64 | |||
| 1 | 176.64 | |||
| 04/11/2025 | 10:30:42.942 | 6 | 176.68 | |
| 6 | 176.68 | |||
| 6 | 176.68 | |||
| 04/11/2025 | 10:30:13.322 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 | |||
| 04/11/2025 | 10:29:47.705 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 04/11/2025 | 10:29:26.279 | 5 | 176.50 | |
| 5 | 176.50 | |||
| 5 | 176.50 | |||
| 04/11/2025 | 10:29:22.150 | 1 | 176.54 | |
| 1 | 176.54 | |||
| 1 | 176.54 | |||
| 04/11/2025 | 10:29:11.944 | 10 | 176.52 | |
| 10 | 176.52 | |||
| 10 | 176.52 | |||
| 04/11/2025 | 10:29:09.173 | 4 | 176.52 | |
| 4 | 176.52 | |||
| 4 | 176.52 | |||
| 04/11/2025 | 10:29:06.863 | 3 | 176.46 | |
| 3 | 176.46 | |||
| 3 | 176.46 | |||
| 04/11/2025 | 10:29:05.931 | 160 | 176.52 | |
| 160 | 176.52 | |||
| 160 | 176.52 | |||
| 04/11/2025 | 10:29:00.576 | 2 | 176.58 | |
| 2 | 176.58 | |||
| 2 | 176.58 | |||
| 04/11/2025 | 10:28:58.392 | 9 | 176.52 | |
| 9 | 176.52 | |||
| 9 | 176.52 | |||
| 04/11/2025 | 10:28:53.610 | 60 | 176.60 | |
| 60 | 176.60 | |||
| 60 | 176.60 | |||
| 04/11/2025 | 10:28:30.807 | 6 | 176.54 | |
| 6 | 176.54 | |||
| 6 | 176.54 | |||
| 04/11/2025 | 10:28:22.594 | 3 | 176.54 | |
| 3 | 176.54 | |||
| 3 | 176.54 | |||
| 04/11/2025 | 10:28:16.275 | 6 | 176.40 | |
| 6 | 176.40 | |||
| 6 | 176.40 | |||
| 04/11/2025 | 10:28:03.179 | 3 | 176.46 | |
| 3 | 176.46 | |||
| 3 | 176.46 | |||
| 04/11/2025 | 10:28:01.773 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:27:54.669 | 300 | 176.52 | |
| 300 | 176.52 | |||
| 300 | 176.52 | |||
| 04/11/2025 | 10:27:50.107 | 15 | 176.50 | |
| 15 | 176.50 | |||
| 15 | 176.50 | |||
| 04/11/2025 | 10:27:36.833 | 2 | 176.48 | |
| 2 | 176.48 | |||
| 2 | 176.48 | |||
| 04/11/2025 | 10:27:36.307 | 5 | 176.44 | |
| 5 | 176.44 | |||
| 5 | 176.44 | |||
| 04/11/2025 | 10:27:25.445 | 77 | 176.46 | |
| 77 | 176.46 | |||
| 77 | 176.46 | |||
| 04/11/2025 | 10:27:18.124 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:27:14.409 | 400 | 176.36 | |
| 400 | 176.36 | |||
| 400 | 176.36 | |||
| 04/11/2025 | 10:27:10.678 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:27:09.672 | 6 | 176.36 | |
| 6 | 176.36 | |||
| 6 | 176.36 | |||
| 04/11/2025 | 10:27:02.917 | 200 | 176.34 | |
| 200 | 176.34 | |||
| 200 | 176.34 | |||
| 04/11/2025 | 10:26:59.607 | 6 | 176.40 | |
| 6 | 176.40 | |||
| 6 | 176.40 | |||
| 04/11/2025 | 10:26:54.174 | 1 | 176.32 | |
| 1 | 176.32 | |||
| 1 | 176.32 | |||
| 04/11/2025 | 10:26:44.172 | 29 | 176.44 | |
| 29 | 176.44 | |||
| 29 | 176.44 | |||
| 04/11/2025 | 10:26:42.091 | 2 | 176.40 | |
| 2 | 176.40 | |||
| 2 | 176.40 | |||
| 04/11/2025 | 10:26:20.192 | 5 | 176.28 | |
| 5 | 176.28 | |||
| 5 | 176.28 | |||
| 04/11/2025 | 10:26:16.078 | 300 | 176.28 | |
| 300 | 176.28 | |||
| 300 | 176.28 | |||
| 04/11/2025 | 10:26:09.389 | 25 | 176.24 | |
| 25 | 176.24 | |||
| 25 | 176.24 | |||
| 04/11/2025 | 10:26:00.853 | 53 | 176.24 | |
| 53 | 176.24 | |||
| 53 | 176.24 | |||
| 04/11/2025 | 10:25:55.831 | 500 | 176.24 | |
| 500 | 176.24 | |||
| 500 | 176.24 | |||
| 04/11/2025 | 10:25:53.940 | 2 | 176.24 | |
| 2 | 176.24 | |||
| 2 | 176.24 | |||
| 04/11/2025 | 10:25:37.906 | 91 | 176.28 | |
| 91 | 176.28 | |||
| 91 | 176.28 | |||
| 04/11/2025 | 10:25:27.207 | 50 | 176.24 | |
| 50 | 176.24 | |||
| 50 | 176.24 | |||
| 04/11/2025 | 10:25:11.902 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 10:25:04.639 | 130 | 176.30 | |
| 115 | 176.30 | |||
| 130 | 176.30 | |||
| 15 | 176.30 | |||
| 04/11/2025 | 10:24:57.221 | 100 | 176.32 | |
| 100 | 176.32 | |||
| 100 | 176.32 | |||
| 04/11/2025 | 10:24:52.401 | 45 | 176.40 | |
| 45 | 176.40 | |||
| 45 | 176.40 | |||
| 04/11/2025 | 10:24:40.741 | 70 | 176.44 | |
| 70 | 176.44 | |||
| 70 | 176.44 | |||
| 04/11/2025 | 10:24:39.408 | 3 | 176.48 | |
| 3 | 176.48 | |||
| 3 | 176.48 | |||
| 04/11/2025 | 10:24:34.573 | 3 | 176.42 | |
| 3 | 176.42 | |||
| 3 | 176.42 | |||
| 04/11/2025 | 10:24:31.070 | 30 | 176.48 | |
| 30 | 176.48 | |||
| 30 | 176.48 | |||
| 04/11/2025 | 10:24:23.346 | 3 | 176.50 | |
| 3 | 176.50 | |||
| 3 | 176.50 | |||
| 04/11/2025 | 10:24:20.839 | 57 | 176.46 | |
| 57 | 176.46 | |||
| 57 | 176.46 | |||
| 04/11/2025 | 10:24:19.657 | 102 | 176.46 | |
| 102 | 176.46 | |||
| 102 | 176.46 | |||
| 04/11/2025 | 10:24:18.583 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 10:24:16.570 | 2 | 176.48 | |
| 2 | 176.48 | |||
| 2 | 176.48 | |||
| 04/11/2025 | 10:24:13.720 | 100 | 176.42 | |
| 100 | 176.42 | |||
| 100 | 176.42 | |||
| 04/11/2025 | 10:24:05.685 | 2 | 176.44 | |
| 2 | 176.44 | |||
| 2 | 176.44 | |||
| 04/11/2025 | 10:23:52.325 | 95 | 176.42 | |
| 95 | 176.42 | |||
| 95 | 176.42 | |||
| 04/11/2025 | 10:23:50.166 | 24 | 176.48 | |
| 24 | 176.48 | |||
| 24 | 176.48 | |||
| 04/11/2025 | 10:23:43.726 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 04/11/2025 | 10:23:27.493 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 04/11/2025 | 10:23:25.086 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 04/11/2025 | 10:23:24.628 | 5 | 176.42 | |
| 5 | 176.42 | |||
| 5 | 176.42 | |||
| 04/11/2025 | 10:23:18.407 | 20 | 176.32 | |
| 20 | 176.32 | |||
| 20 | 176.32 | |||
| 04/11/2025 | 10:23:12.132 | 5 | 176.44 | |
| 5 | 176.44 | |||
| 5 | 176.44 | |||
| 04/11/2025 | 10:22:53.813 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 04/11/2025 | 10:22:52.102 | 33 | 176.40 | |
| 33 | 176.40 | |||
| 33 | 176.40 | |||
| 04/11/2025 | 10:22:52.006 | 400 | 176.44 | |
| 400 | 176.44 | |||
| 400 | 176.44 | |||
| 04/11/2025 | 10:22:35.378 | 2 | 176.52 | |
| 2 | 176.52 | |||
| 2 | 176.52 | |||
| 04/11/2025 | 10:22:10.197 | 15 | 176.44 | |
| 15 | 176.44 | |||
| 15 | 176.44 | |||
| 04/11/2025 | 10:22:09.996 | 50 | 176.44 | |
| 50 | 176.44 | |||
| 50 | 176.44 | |||
| 04/11/2025 | 10:21:51.696 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 10:21:50.254 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 10:21:30.426 | 5 | 176.46 | |
| 5 | 176.46 | |||
| 5 | 176.46 | |||
| 04/11/2025 | 10:21:30.249 | 10 | 176.46 | |
| 10 | 176.46 | |||
| 10 | 176.46 | |||
| 04/11/2025 | 10:21:20.785 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:21:16.181 | 381 | 176.50 | |
| 30 | 176.50 | |||
| 350 | 176.50 | |||
| 1 | 176.50 | |||
| 381 | 176.50 | |||
| 04/11/2025 | 10:21:07.390 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 04/11/2025 | 10:21:01.838 | 500 | 176.56 | |
| 500 | 176.56 | |||
| 500 | 176.56 | |||
| 04/11/2025 | 10:20:58.262 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 04/11/2025 | 10:20:48.265 | 12 | 176.52 | |
| 12 | 176.52 | |||
| 12 | 176.52 | |||
| 04/11/2025 | 10:20:44.083 | 50 | 176.54 | |
| 50 | 176.54 | |||
| 50 | 176.54 | |||
| 04/11/2025 | 10:20:42.769 | 2 | 176.54 | |
| 2 | 176.54 | |||
| 2 | 176.54 | |||
| 04/11/2025 | 10:20:37.665 | 25 | 176.60 | |
| 25 | 176.60 | |||
| 25 | 176.60 | |||
| 04/11/2025 | 10:20:15.450 | 50 | 176.72 | |
| 50 | 176.72 | |||
| 50 | 176.72 | |||
| 04/11/2025 | 10:19:51.933 | 50 | 176.72 | |
| 50 | 176.72 | |||
| 50 | 176.72 | |||
| 04/11/2025 | 10:19:48.905 | 5 | 176.74 | |
| 5 | 176.74 | |||
| 5 | 176.74 | |||
| 04/11/2025 | 10:19:36.331 | 6 | 176.78 | |
| 6 | 176.78 | |||
| 6 | 176.78 | |||
| 04/11/2025 | 10:19:33.667 | 3 | 176.72 | |
| 3 | 176.72 | |||
| 3 | 176.72 | |||
| 04/11/2025 | 10:19:32.240 | 3 | 176.78 | |
| 3 | 176.78 | |||
| 3 | 176.78 | |||
| 04/11/2025 | 10:19:24.308 | 6 | 176.74 | |
| 6 | 176.74 | |||
| 6 | 176.74 | |||
| 04/11/2025 | 10:19:09.248 | 198 | 176.72 | |
| 198 | 176.72 | |||
| 198 | 176.72 | |||
| 04/11/2025 | 10:19:09.020 | 46 | 176.72 | |
| 46 | 176.72 | |||
| 46 | 176.72 | |||
| 04/11/2025 | 10:19:07.012 | 3 | 176.70 | |
| 3 | 176.70 | |||
| 3 | 176.70 | |||
| 04/11/2025 | 10:18:50.412 | 6 | 176.72 | |
| 6 | 176.72 | |||
| 6 | 176.72 | |||
| 04/11/2025 | 10:18:27.929 | 100 | 176.68 | |
| 100 | 176.68 | |||
| 100 | 176.68 | |||
| 04/11/2025 | 10:18:26.520 | 20 | 176.68 | |
| 20 | 176.68 | |||
| 20 | 176.68 | |||
| 04/11/2025 | 10:18:04.475 | 20 | 176.74 | |
| 20 | 176.74 | |||
| 20 | 176.74 | |||
| 04/11/2025 | 10:18:03.171 | 3 | 176.68 | |
| 3 | 176.68 | |||
| 3 | 176.68 | |||
| 04/11/2025 | 10:18:03.036 | 12 | 176.74 | |
| 12 | 176.74 | |||
| 12 | 176.74 | |||
| 04/11/2025 | 10:17:49.691 | 30 | 176.70 | |
| 30 | 176.70 | |||
| 30 | 176.70 | |||
| 04/11/2025 | 10:17:45.422 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:17:45.220 | 2 | 176.66 | |
| 2 | 176.66 | |||
| 2 | 176.66 | |||
| 04/11/2025 | 10:17:43.980 | 60 | 176.68 | |
| 60 | 176.68 | |||
| 60 | 176.68 | |||
| 04/11/2025 | 10:17:38.881 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:17:26.335 | 20 | 176.66 | |
| 20 | 176.66 | |||
| 20 | 176.66 | |||
| 04/11/2025 | 10:17:07.604 | 290 | 176.58 | |
| 290 | 176.58 | |||
| 290 | 176.58 | |||
| 04/11/2025 | 10:17:03.572 | 3 | 176.62 | |
| 3 | 176.62 | |||
| 3 | 176.62 | |||
| 04/11/2025 | 10:16:56.146 | 25 | 176.62 | |
| 25 | 176.62 | |||
| 25 | 176.62 | |||
| 04/11/2025 | 10:16:44.060 | 3 | 176.72 | |
| 3 | 176.72 | |||
| 3 | 176.72 | |||
| 04/11/2025 | 10:16:36.215 | 3 | 176.74 | |
| 3 | 176.74 | |||
| 3 | 176.74 | |||
| 04/11/2025 | 10:16:33.573 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:16:31.516 | 75 | 176.66 | |
| 75 | 176.66 | |||
| 75 | 176.66 | |||
| 04/11/2025 | 10:16:30.982 | 2 | 176.72 | |
| 2 | 176.72 | |||
| 2 | 176.72 | |||
| 04/11/2025 | 10:16:12.820 | 100 | 176.74 | |
| 100 | 176.74 | |||
| 100 | 176.74 | |||
| 04/11/2025 | 10:16:05.382 | 3 | 176.70 | |
| 3 | 176.70 | |||
| 3 | 176.70 | |||
| 04/11/2025 | 10:16:05.226 | 10 | 176.78 | |
| 10 | 176.78 | |||
| 10 | 176.78 | |||
| 04/11/2025 | 10:16:03.699 | 100 | 176.70 | |
| 100 | 176.70 | |||
| 100 | 176.70 | |||
| 04/11/2025 | 10:16:00.982 | 5 | 176.72 | |
| 5 | 176.72 | |||
| 5 | 176.72 | |||
| 04/11/2025 | 10:15:34.777 | 17 | 176.80 | |
| 17 | 176.80 | |||
| 17 | 176.80 | |||
| 04/11/2025 | 10:15:12.381 | 25 | 176.72 | |
| 25 | 176.72 | |||
| 25 | 176.72 | |||
| 04/11/2025 | 10:15:07.051 | 1 | 176.74 | |
| 1 | 176.74 | |||
| 1 | 176.74 | |||
| 04/11/2025 | 10:14:36.261 | 113 | 176.72 | |
| 113 | 176.72 | |||
| 113 | 176.72 | |||
| 04/11/2025 | 10:14:16.013 | 30 | 176.82 | |
| 30 | 176.82 | |||
| 30 | 176.82 | |||
| 04/11/2025 | 10:14:03.875 | 3 | 176.86 | |
| 3 | 176.86 | |||
| 3 | 176.86 | |||
| 04/11/2025 | 10:13:57.032 | 2 | 176.94 | |
| 2 | 176.94 | |||
| 2 | 176.94 | |||
| 04/11/2025 | 10:13:54.636 | 83 | 176.94 | |
| 83 | 176.94 | |||
| 83 | 176.94 | |||
| 04/11/2025 | 10:13:49.140 | 110 | 176.96 | |
| 110 | 176.96 | |||
| 110 | 176.96 | |||
| 04/11/2025 | 10:13:39.332 | 1 | 176.98 | |
| 1 | 176.98 | |||
| 1 | 176.98 | |||
| 04/11/2025 | 10:13:30.827 | 13 | 176.92 | |
| 13 | 176.92 | |||
| 13 | 176.92 | |||
| 04/11/2025 | 10:13:29.634 | 573 | 176.92 | |
| 1 | 176.92 | |||
| 23 | 176.92 | |||
| 21 | 176.92 | |||
| 16 | 176.92 | |||
| 7 | 176.92 | |||
| 29 | 176.92 | |||
| 1 | 176.92 | |||
| 10 | 176.92 | |||
| 200 | 176.92 | |||
| 4 | 176.92 | |||
| 10 | 176.92 | |||
| 80 | 176.92 | |||
| 10 | 176.92 | |||
| 30 | 176.92 | |||
| 2 | 176.92 | |||
| 35 | 176.92 | |||
| 500 | 176.92 | |||
| 30 | 176.92 | |||
| 2 | 176.92 | |||
| 125 | 176.92 | |||
| 10 | 176.92 | |||
| 04/11/2025 | 10:09:46.578 | 481 | 176.50 | |
| 320 | 176.50 | |||
| 34 | 176.50 | |||
| 123 | 176.50 | |||
| 2 | 176.50 | |||
| 1 | 176.50 | |||
| 481 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:09:41.949 | 6 | 176.52 | |
| 6 | 176.52 | |||
| 6 | 176.52 | |||
| 04/11/2025 | 10:09:25.858 | 200 | 176.58 | |
| 200 | 176.58 | |||
| 200 | 176.58 | |||
| 04/11/2025 | 10:09:09.091 | 22 | 176.54 | |
| 22 | 176.54 | |||
| 22 | 176.54 | |||
| 04/11/2025 | 10:08:59.367 | 30 | 176.54 | |
| 30 | 176.54 | |||
| 14 | 176.54 | |||
| 16 | 176.54 | |||
| 04/11/2025 | 10:08:58.340 | 4 | 176.54 | |
| 4 | 176.54 | |||
| 4 | 176.54 | |||
| 04/11/2025 | 10:08:42.412 | 121 | 176.66 | |
| 121 | 176.66 | |||
| 121 | 176.66 | |||
| 04/11/2025 | 10:08:27.750 | 12 | 176.64 | |
| 12 | 176.64 | |||
| 12 | 176.64 | |||
| 04/11/2025 | 10:08:22.734 | 100 | 176.62 | |
| 100 | 176.62 | |||
| 100 | 176.62 | |||
| 04/11/2025 | 10:08:16.844 | 18 | 176.70 | |
| 18 | 176.70 | |||
| 18 | 176.70 | |||
| 04/11/2025 | 10:08:08.205 | 30 | 176.74 | |
| 30 | 176.74 | |||
| 30 | 176.74 | |||
| 04/11/2025 | 10:08:04.380 | 50 | 176.74 | |
| 50 | 176.74 | |||
| 50 | 176.74 | |||
| 04/11/2025 | 10:08:03.443 | 20 | 176.70 | |
| 19 | 176.70 | |||
| 20 | 176.70 | |||
| 1 | 176.70 | |||
| 04/11/2025 | 10:07:59.456 | 219 | 176.74 | |
| 56 | 176.74 | |||
| 20 | 176.74 | |||
| 40 | 176.74 | |||
| 219 | 176.74 | |||
| 103 | 176.74 | |||
| 04/11/2025 | 10:07:33.788 | 50 | 176.82 | |
| 50 | 176.82 | |||
| 50 | 176.82 | |||
| 04/11/2025 | 10:07:11.265 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 04/11/2025 | 10:07:04.230 | 2 | 176.80 | |
| 2 | 176.80 | |||
| 2 | 176.80 | |||
| 04/11/2025 | 10:07:04.126 | 3 | 176.80 | |
| 3 | 176.80 | |||
| 3 | 176.80 | |||
| 04/11/2025 | 10:06:59.011 | 1 | 176.80 | |
| 1 | 176.80 | |||
| 1 | 176.80 | |||
| 04/11/2025 | 10:06:56.331 | 150 | 176.84 | |
| 100 | 176.84 | |||
| 50 | 176.84 | |||
| 150 | 176.84 | |||
| 04/11/2025 | 10:06:49.585 | 10 | 176.86 | |
| 10 | 176.86 | |||
| 10 | 176.86 | |||
| 04/11/2025 | 10:06:42.300 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 04/11/2025 | 10:06:35.261 | 5 | 176.96 | |
| 5 | 176.96 | |||
| 5 | 176.96 | |||
| 04/11/2025 | 10:06:34.357 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 04/11/2025 | 10:06:25.311 | 12 | 177.04 | |
| 12 | 177.04 | |||
| 12 | 177.04 | |||
| 04/11/2025 | 10:06:18.307 | 50 | 176.94 | |
| 50 | 176.94 | |||
| 50 | 176.94 | |||
| 04/11/2025 | 10:06:18.137 | 110 | 177.00 | |
| 90 | 177.00 | |||
| 110 | 177.00 | |||
| 10 | 177.00 | |||
| 10 | 177.00 | |||
| 04/11/2025 | 10:06:10.124 | 1 | 177.04 | |
| 1 | 177.04 | |||
| 1 | 177.04 | |||
| 04/11/2025 | 10:06:08.717 | 6 | 177.04 | |
| 6 | 177.04 | |||
| 6 | 177.04 | |||
| 04/11/2025 | 10:05:57.341 | 10 | 177.04 | |
| 10 | 177.04 | |||
| 10 | 177.04 | |||
| 04/11/2025 | 10:05:57.185 | 30 | 177.04 | |
| 30 | 177.04 | |||
| 30 | 177.04 | |||
| 04/11/2025 | 10:05:34.821 | 1 | 177.02 | |
| 1 | 177.02 | |||
| 1 | 177.02 | |||
| 04/11/2025 | 10:05:30.026 | 712 | 177.10 | |
| 712 | 177.10 | |||
| 712 | 177.10 | |||
| 04/11/2025 | 10:05:16.162 | 500 | 177.08 | |
| 500 | 177.08 | |||
| 500 | 177.08 | |||
| 04/11/2025 | 10:05:12.335 | 30 | 177.04 | |
| 30 | 177.04 | |||
| 30 | 177.04 | |||
| 04/11/2025 | 10:05:09.187 | 306 | 177.04 | |
| 306 | 177.04 | |||
| 306 | 177.04 | |||
| 04/11/2025 | 10:05:03.434 | 4 | 177.04 | |
| 4 | 177.04 | |||
| 4 | 177.04 | |||
| 04/11/2025 | 10:04:58.006 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 10:04:53.419 | 13 | 177.10 | |
| 13 | 177.10 | |||
| 13 | 177.10 | |||
| 04/11/2025 | 10:04:48.124 | 145 | 177.06 | |
| 145 | 177.06 | |||
| 145 | 177.06 | |||
| 04/11/2025 | 10:04:43.292 | 10 | 177.06 | |
| 10 | 177.06 | |||
| 10 | 177.06 | |||
| 04/11/2025 | 10:04:36.882 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 10:04:17.974 | 1 | 177.06 | |
| 1 | 177.06 | |||
| 1 | 177.06 | |||
| 04/11/2025 | 10:04:10.488 | 287 | 177.08 | |
| 287 | 177.08 | |||
| 287 | 177.08 | |||
| 04/11/2025 | 10:03:35.232 | 115 | 177.12 | |
| 115 | 177.12 | |||
| 115 | 177.12 | |||
| 04/11/2025 | 10:03:17.722 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 04/11/2025 | 10:03:16.555 | 50 | 177.20 | |
| 50 | 177.20 | |||
| 50 | 177.20 | |||
| 04/11/2025 | 10:03:15.270 | 120 | 177.32 | |
| 120 | 177.32 | |||
| 120 | 177.32 | |||
| 04/11/2025 | 10:03:02.534 | 1 | 177.38 | |
| 1 | 177.38 | |||
| 1 | 177.38 | |||
| 04/11/2025 | 10:02:50.799 | 100 | 177.36 | |
| 100 | 177.36 | |||
| 100 | 177.36 | |||
| 04/11/2025 | 10:02:46.135 | 10 | 177.30 | |
| 10 | 177.30 | |||
| 10 | 177.30 | |||
| 04/11/2025 | 10:02:10.853 | 10 | 177.38 | |
| 10 | 177.38 | |||
| 10 | 177.38 | |||
| 04/11/2025 | 10:02:07.556 | 300 | 177.36 | |
| 300 | 177.36 | |||
| 300 | 177.36 | |||
| 04/11/2025 | 10:02:01.304 | 2 | 177.46 | |
| 2 | 177.46 | |||
| 2 | 177.46 | |||
| 04/11/2025 | 10:01:57.926 | 30 | 177.46 | |
| 30 | 177.46 | |||
| 30 | 177.46 | |||
| 04/11/2025 | 10:01:53.535 | 1 | 177.42 | |
| 1 | 177.42 | |||
| 1 | 177.42 | |||
| 04/11/2025 | 10:01:46.273 | 468 | 177.40 | |
| 468 | 177.40 | |||
| 468 | 177.40 | |||
| 04/11/2025 | 10:01:30.311 | 112 | 177.54 | |
| 112 | 177.54 | |||
| 112 | 177.54 | |||
| 04/11/2025 | 10:00:52.634 | 4 | 177.34 | |
| 4 | 177.34 | |||
| 4 | 177.34 | |||
| 04/11/2025 | 10:00:39.877 | 7 | 177.38 | |
| 7 | 177.38 | |||
| 7 | 177.38 | |||
| 04/11/2025 | 10:00:32.046 | 25 | 177.32 | |
| 25 | 177.32 | |||
| 25 | 177.32 | |||
| 04/11/2025 | 10:00:12.531 | 2 | 177.22 | |
| 2 | 177.22 | |||
| 2 | 177.22 | |||
| 04/11/2025 | 10:00:07.932 | 1 | 177.36 | |
| 1 | 177.36 | |||
| 1 | 177.36 | |||
| 04/11/2025 | 10:00:06.732 | 35 | 177.34 | |
| 35 | 177.34 | |||
| 35 | 177.34 | |||
| 04/11/2025 | 10:00:00.429 | 103 | 177.28 | |
| 103 | 177.28 | |||
| 103 | 177.28 | |||
| 04/11/2025 | 09:59:56.828 | 400 | 177.14 | |
| 297 | 177.14 | |||
| 400 | 177.14 | |||
| 103 | 177.14 | |||
| 04/11/2025 | 09:59:42.771 | 524 | 177.24 | |
| 50 | 177.24 | |||
| 474 | 177.24 | |||
| 524 | 177.24 | |||
| 04/11/2025 | 09:59:39.864 | 15 | 177.14 | |
| 15 | 177.14 | |||
| 15 | 177.14 | |||
| 04/11/2025 | 09:59:29.572 | 100 | 177.14 | |
| 20 | 177.14 | |||
| 50 | 177.14 | |||
| 80 | 177.14 | |||
| 50 | 177.14 | |||
| 04/11/2025 | 09:59:29.337 | 11 | 177.26 | |
| 8 | 177.26 | |||
| 3 | 177.26 | |||
| 10 | 177.26 | |||
| 1 | 177.26 | |||
| 04/11/2025 | 09:59:29.244 | 6 | 177.20 | |
| 6 | 177.20 | |||
| 6 | 177.20 | |||
| 04/11/2025 | 09:58:20.551 | 400 | 177.20 | |
| 400 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 09:58:19.099 | 400 | 177.20 | |
| 400 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 09:57:58.183 | 400 | 177.20 | |
| 25 | 177.20 | |||
| 375 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 09:57:44.173 | 28 | 177.28 | |
| 28 | 177.28 | |||
| 28 | 177.28 | |||
| 04/11/2025 | 09:57:40.860 | 2 | 177.28 | |
| 2 | 177.28 | |||
| 2 | 177.28 | |||
| 04/11/2025 | 09:57:05.896 | 85 | 177.22 | |
| 85 | 177.22 | |||
| 19 | 177.22 | |||
| 66 | 177.22 | |||
| 04/11/2025 | 09:57:04.271 | 9 | 177.22 | |
| 9 | 177.22 | |||
| 9 | 177.22 | |||
| 04/11/2025 | 09:56:44.457 | 17 | 177.14 | |
| 17 | 177.14 | |||
| 17 | 177.14 | |||
| 04/11/2025 | 09:56:34.855 | 1 | 177.22 | |
| 1 | 177.22 | |||
| 1 | 177.22 | |||
| 04/11/2025 | 09:56:28.372 | 150 | 177.16 | |
| 50 | 177.16 | |||
| 150 | 177.16 | |||
| 100 | 177.16 | |||
| 04/11/2025 | 09:56:18.642 | 10 | 177.12 | |
| 10 | 177.12 | |||
| 10 | 177.12 | |||
| 04/11/2025 | 09:56:14.419 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 04/11/2025 | 09:55:35.048 | 7 | 177.14 | |
| 7 | 177.14 | |||
| 7 | 177.14 | |||
| 04/11/2025 | 09:55:30.336 | 18 | 177.14 | |
| 18 | 177.14 | |||
| 18 | 177.14 | |||
| 04/11/2025 | 09:55:24.146 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 04/11/2025 | 09:55:24.026 | 4 | 177.14 | |
| 4 | 177.14 | |||
| 4 | 177.14 | |||
| 04/11/2025 | 09:55:21.848 | 13 | 177.14 | |
| 13 | 177.14 | |||
| 13 | 177.14 | |||
| 04/11/2025 | 09:54:15.860 | 6 | 177.22 | |
| 6 | 177.22 | |||
| 6 | 177.22 | |||
| 04/11/2025 | 09:53:50.832 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 04/11/2025 | 09:53:42.438 | 120 | 177.20 | |
| 120 | 177.20 | |||
| 120 | 177.20 | |||
| 04/11/2025 | 09:53:39.081 | 400 | 177.14 | |
| 400 | 177.14 | |||
| 400 | 177.14 | |||
| 04/11/2025 | 09:53:36.286 | 400 | 177.14 | |
| 400 | 177.14 | |||
| 115 | 177.14 | |||
| 285 | 177.14 | |||
| 04/11/2025 | 09:53:29.875 | 29 | 177.06 | |
| 29 | 177.06 | |||
| 29 | 177.06 | |||
| 04/11/2025 | 09:53:27.767 | 6 | 177.22 | |
| 6 | 177.22 | |||
| 6 | 177.22 | |||
| 04/11/2025 | 09:53:18.601 | 3 | 177.08 | |
| 3 | 177.08 | |||
| 3 | 177.08 | |||
| 04/11/2025 | 09:53:17.205 | 50 | 177.18 | |
| 50 | 177.18 | |||
| 50 | 177.18 | |||
| 04/11/2025 | 09:53:15.835 | 50 | 177.08 | |
| 50 | 177.08 | |||
| 50 | 177.08 | |||
| 04/11/2025 | 09:53:07.260 | 30 | 177.06 | |
| 28 | 177.06 | |||
| 2 | 177.06 | |||
| 30 | 177.06 | |||
| 04/11/2025 | 09:52:51.138 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 04/11/2025 | 09:52:39.071 | 2 | 177.18 | |
| 2 | 177.18 | |||
| 2 | 177.18 | |||
| 04/11/2025 | 09:52:21.116 | 4 | 177.18 | |
| 4 | 177.18 | |||
| 4 | 177.18 | |||
| 04/11/2025 | 09:52:11.401 | 14 | 177.20 | |
| 14 | 177.20 | |||
| 14 | 177.20 | |||
| 04/11/2025 | 09:52:10.393 | 1 | 177.14 | |
| 1 | 177.14 | |||
| 1 | 177.14 | |||
| 04/11/2025 | 09:52:08.644 | 7 | 177.14 | |
| 7 | 177.14 | |||
| 7 | 177.14 | |||
| 04/11/2025 | 09:52:01.945 | 10 | 177.14 | |
| 10 | 177.14 | |||
| 10 | 177.14 | |||
| 04/11/2025 | 09:51:28.456 | 100 | 177.16 | |
| 100 | 177.16 | |||
| 100 | 177.16 | |||
| 04/11/2025 | 09:51:09.381 | 19 | 177.16 | |
| 19 | 177.16 | |||
| 19 | 177.16 |
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
-
Rheinmetall AG
Bid: 1 730.00
Ask: 1 730.50
Turnover: 28 793 TEUR -
Nvidia Corp.
Bid: 176.28 / Ask: 176.36
Turnover: 19 116 TEUR -
Palantir Technologies Inc.
Bid: 167.46 / Ask: 167.64
Turnover: 14 052 TEUR -
Amazon.com Inc.
Bid: 216.70 / Ask: 216.80
Turnover: 13 391 TEUR -
Tesla Inc.
Bid: 396.65 / Ask: 396.85
Turnover: 10 288 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 10:44:45
Last Update:
04/11/2025 @ 10:44:45