Nvidia Corp.
- Information
- Last
- Buy
- Sell
679
501
155.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/08/2025 | 10:09:53.353 | 16 | 155.10 | |
| 16 | 155.10 | |||
| 16 | 155.10 | |||
| 26/08/2025 | 10:09:38.421 | 115 | 155.10 | |
| 115 | 155.10 | |||
| 115 | 155.10 | |||
| 26/08/2025 | 10:09:22.388 | 11 | 155.12 | |
| 11 | 155.12 | |||
| 11 | 155.12 | |||
| 26/08/2025 | 10:08:52.552 | 258 | 155.02 | |
| 258 | 155.02 | |||
| 258 | 155.02 | |||
| 26/08/2025 | 10:08:45.063 | 50 | 155.00 | |
| 30 | 155.00 | |||
| 20 | 155.00 | |||
| 50 | 155.00 | |||
| 26/08/2025 | 10:08:35.605 | 5 | 154.94 | |
| 5 | 154.94 | |||
| 5 | 154.94 | |||
| 26/08/2025 | 10:08:18.003 | 6 | 155.00 | |
| 6 | 155.00 | |||
| 6 | 155.00 | |||
| 26/08/2025 | 10:07:50.933 | 5 | 155.00 | |
| 5 | 155.00 | |||
| 5 | 155.00 | |||
| 26/08/2025 | 10:07:46.985 | 19 | 155.00 | |
| 19 | 155.00 | |||
| 19 | 155.00 | |||
| 26/08/2025 | 10:07:42.887 | 19 | 154.94 | |
| 19 | 154.94 | |||
| 19 | 154.94 | |||
| 26/08/2025 | 10:07:38.468 | 3 | 155.00 | |
| 3 | 155.00 | |||
| 3 | 155.00 | |||
| 26/08/2025 | 10:07:30.019 | 100 | 154.98 | |
| 100 | 154.98 | |||
| 100 | 154.98 | |||
| 26/08/2025 | 10:07:11.675 | 213 | 155.00 | |
| 213 | 155.00 | |||
| 213 | 155.00 | |||
| 26/08/2025 | 10:06:58.649 | 10 | 155.00 | |
| 10 | 155.00 | |||
| 10 | 155.00 | |||
| 26/08/2025 | 10:06:55.814 | 3 | 154.92 | |
| 3 | 154.92 | |||
| 3 | 154.92 | |||
| 26/08/2025 | 10:06:55.496 | 60 | 154.98 | |
| 60 | 154.98 | |||
| 60 | 154.98 | |||
| 26/08/2025 | 10:06:53.408 | 30 | 154.90 | |
| 30 | 154.90 | |||
| 30 | 154.90 | |||
| 26/08/2025 | 10:06:53.219 | 80 | 154.90 | |
| 80 | 154.90 | |||
| 80 | 154.90 | |||
| 26/08/2025 | 10:06:35.570 | 30 | 154.96 | |
| 30 | 154.96 | |||
| 30 | 154.96 | |||
| 26/08/2025 | 10:06:33.933 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 10:06:03.367 | 50 | 154.96 | |
| 50 | 154.96 | |||
| 50 | 154.96 | |||
| 26/08/2025 | 10:05:29.071 | 30 | 155.02 | |
| 20 | 155.02 | |||
| 10 | 155.02 | |||
| 30 | 155.02 | |||
| 26/08/2025 | 10:05:01.117 | 5 | 154.82 | |
| 5 | 154.82 | |||
| 5 | 154.82 | |||
| 26/08/2025 | 10:04:56.255 | 1 | 154.90 | |
| 1 | 154.90 | |||
| 1 | 154.90 | |||
| 26/08/2025 | 10:04:41.672 | 87 | 154.82 | |
| 87 | 154.82 | |||
| 27 | 154.82 | |||
| 60 | 154.82 | |||
| 26/08/2025 | 10:04:32.607 | 2 | 154.90 | |
| 2 | 154.90 | |||
| 2 | 154.90 | |||
| 26/08/2025 | 10:04:09.137 | 60 | 154.86 | |
| 60 | 154.86 | |||
| 60 | 154.86 | |||
| 26/08/2025 | 10:03:55.266 | 40 | 154.82 | |
| 40 | 154.82 | |||
| 40 | 154.82 | |||
| 26/08/2025 | 10:03:01.544 | 15 | 154.98 | |
| 15 | 154.98 | |||
| 15 | 154.98 | |||
| 26/08/2025 | 10:02:35.587 | 50 | 154.96 | |
| 50 | 154.96 | |||
| 50 | 154.96 | |||
| 26/08/2025 | 10:02:32.100 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 10:02:14.284 | 6 | 154.90 | |
| 6 | 154.90 | |||
| 6 | 154.90 | |||
| 26/08/2025 | 10:02:11.109 | 100 | 154.96 | |
| 100 | 154.96 | |||
| 100 | 154.96 | |||
| 26/08/2025 | 10:02:10.375 | 4 | 154.96 | |
| 4 | 154.96 | |||
| 4 | 154.96 | |||
| 26/08/2025 | 10:02:07.385 | 21 | 154.90 | |
| 21 | 154.90 | |||
| 21 | 154.90 | |||
| 26/08/2025 | 10:01:51.699 | 32 | 155.00 | |
| 32 | 155.00 | |||
| 32 | 155.00 | |||
| 26/08/2025 | 10:01:46.753 | 30 | 154.92 | |
| 30 | 154.92 | |||
| 30 | 154.92 | |||
| 26/08/2025 | 10:01:15.348 | 20 | 154.90 | |
| 7 | 154.90 | |||
| 13 | 154.90 | |||
| 20 | 154.90 | |||
| 26/08/2025 | 10:01:12.426 | 35 | 155.00 | |
| 35 | 155.00 | |||
| 35 | 155.00 | |||
| 26/08/2025 | 10:00:27.261 | 476 | 155.10 | |
| 450 | 155.10 | |||
| 5 | 155.10 | |||
| 461 | 155.10 | |||
| 10 | 155.10 | |||
| 11 | 155.10 | |||
| 15 | 155.10 | |||
| 26/08/2025 | 09:59:28.017 | 705 | 155.10 | |
| 5 | 155.10 | |||
| 700 | 155.10 | |||
| 152 | 155.10 | |||
| 53 | 155.10 | |||
| 500 | 155.10 | |||
| 26/08/2025 | 09:58:53.670 | 300 | 155.10 | |
| 300 | 155.10 | |||
| 300 | 155.10 | |||
| 26/08/2025 | 09:58:35.587 | 116 | 155.00 | |
| 70 | 155.00 | |||
| 6 | 155.00 | |||
| 40 | 155.00 | |||
| 116 | 155.00 | |||
| 26/08/2025 | 09:58:32.563 | 5 | 155.10 | |
| 5 | 155.10 | |||
| 5 | 155.10 | |||
| 26/08/2025 | 09:58:31.171 | 2 | 155.10 | |
| 2 | 155.10 | |||
| 2 | 155.10 | |||
| 26/08/2025 | 09:58:25.602 | 1 115 | 155.10 | |
| 1 115 | 155.10 | |||
| 1 100 | 155.10 | |||
| 15 | 155.10 | |||
| 26/08/2025 | 09:58:17.606 | 300 | 155.06 | |
| 300 | 155.06 | |||
| 300 | 155.06 | |||
| 26/08/2025 | 09:58:15.987 | 300 | 155.06 | |
| 300 | 155.06 | |||
| 300 | 155.06 | |||
| 26/08/2025 | 09:58:10.577 | 300 | 155.06 | |
| 300 | 155.06 | |||
| 300 | 155.06 | |||
| 26/08/2025 | 09:57:17.826 | 10 | 155.06 | |
| 10 | 155.06 | |||
| 10 | 155.06 | |||
| 26/08/2025 | 09:56:42.469 | 89 | 155.06 | |
| 89 | 155.06 | |||
| 89 | 155.06 | |||
| 26/08/2025 | 09:55:50.120 | 3 | 154.98 | |
| 3 | 154.98 | |||
| 3 | 154.98 | |||
| 26/08/2025 | 09:55:47.832 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 09:55:43.570 | 10 | 155.06 | |
| 10 | 155.06 | |||
| 10 | 155.06 | |||
| 26/08/2025 | 09:55:06.146 | 10 | 154.92 | |
| 10 | 154.92 | |||
| 10 | 154.92 | |||
| 26/08/2025 | 09:54:49.640 | 25 | 154.90 | |
| 1 | 154.90 | |||
| 25 | 154.90 | |||
| 24 | 154.90 | |||
| 26/08/2025 | 09:54:31.519 | 3 | 155.02 | |
| 3 | 155.02 | |||
| 3 | 155.02 | |||
| 26/08/2025 | 09:54:02.413 | 20 | 155.04 | |
| 20 | 155.04 | |||
| 20 | 155.04 | |||
| 26/08/2025 | 09:52:59.753 | 2 | 154.88 | |
| 2 | 154.88 | |||
| 2 | 154.88 | |||
| 26/08/2025 | 09:52:28.597 | 25 | 154.90 | |
| 25 | 154.90 | |||
| 25 | 154.90 | |||
| 26/08/2025 | 09:52:26.883 | 150 | 154.90 | |
| 150 | 154.90 | |||
| 150 | 154.90 | |||
| 26/08/2025 | 09:51:36.582 | 150 | 154.98 | |
| 150 | 154.98 | |||
| 150 | 154.98 | |||
| 26/08/2025 | 09:51:32.837 | 7 | 154.90 | |
| 7 | 154.90 | |||
| 7 | 154.90 | |||
| 26/08/2025 | 09:51:12.199 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 26/08/2025 | 09:50:52.576 | 200 | 154.90 | |
| 200 | 154.90 | |||
| 200 | 154.90 | |||
| 26/08/2025 | 09:50:46.902 | 10 | 154.98 | |
| 10 | 154.98 | |||
| 10 | 154.98 | |||
| 26/08/2025 | 09:50:37.874 | 160 | 154.90 | |
| 160 | 154.90 | |||
| 160 | 154.90 | |||
| 26/08/2025 | 09:50:21.498 | 50 | 154.98 | |
| 50 | 154.98 | |||
| 50 | 154.98 | |||
| 26/08/2025 | 09:48:58.364 | 35 | 155.02 | |
| 35 | 155.02 | |||
| 35 | 155.02 | |||
| 26/08/2025 | 09:48:47.877 | 150 | 155.02 | |
| 150 | 155.02 | |||
| 150 | 155.02 | |||
| 26/08/2025 | 09:48:47.337 | 17 | 154.96 | |
| 17 | 154.96 | |||
| 17 | 154.96 | |||
| 26/08/2025 | 09:48:41.598 | 2 | 155.02 | |
| 2 | 155.02 | |||
| 2 | 155.02 | |||
| 26/08/2025 | 09:47:41.446 | 10 | 154.92 | |
| 10 | 154.92 | |||
| 10 | 154.92 | |||
| 26/08/2025 | 09:47:30.387 | 10 | 154.92 | |
| 10 | 154.92 | |||
| 10 | 154.92 | |||
| 26/08/2025 | 09:47:21.185 | 10 | 155.02 | |
| 10 | 155.02 | |||
| 10 | 155.02 | |||
| 26/08/2025 | 09:47:18.873 | 174 | 154.92 | |
| 174 | 154.92 | |||
| 174 | 154.92 | |||
| 26/08/2025 | 09:47:04.171 | 15 | 155.00 | |
| 15 | 155.00 | |||
| 7 | 155.00 | |||
| 8 | 155.00 | |||
| 26/08/2025 | 09:46:28.296 | 10 | 154.94 | |
| 10 | 154.94 | |||
| 10 | 154.94 | |||
| 26/08/2025 | 09:46:25.314 | 116 | 155.02 | |
| 116 | 155.02 | |||
| 116 | 155.02 | |||
| 26/08/2025 | 09:46:13.602 | 2 | 154.96 | |
| 2 | 154.96 | |||
| 2 | 154.96 | |||
| 26/08/2025 | 09:45:57.756 | 8 | 155.00 | |
| 8 | 155.00 | |||
| 8 | 155.00 | |||
| 26/08/2025 | 09:45:50.349 | 50 | 155.00 | |
| 50 | 155.00 | |||
| 50 | 155.00 | |||
| 26/08/2025 | 09:45:44.162 | 4 | 154.96 | |
| 4 | 154.96 | |||
| 4 | 154.96 | |||
| 26/08/2025 | 09:44:42.857 | 20 | 155.00 | |
| 20 | 155.00 | |||
| 20 | 155.00 | |||
| 26/08/2025 | 09:44:41.884 | 25 | 155.00 | |
| 25 | 155.00 | |||
| 25 | 155.00 | |||
| 26/08/2025 | 09:44:39.956 | 49 | 155.10 | |
| 49 | 155.10 | |||
| 49 | 155.10 | |||
| 26/08/2025 | 09:44:35.316 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 26/08/2025 | 09:44:16.755 | 8 | 154.98 | |
| 8 | 154.98 | |||
| 8 | 154.98 | |||
| 26/08/2025 | 09:43:35.332 | 3 | 155.10 | |
| 3 | 155.10 | |||
| 3 | 155.10 | |||
| 26/08/2025 | 09:42:56.044 | 5 | 155.10 | |
| 5 | 155.10 | |||
| 5 | 155.10 | |||
| 26/08/2025 | 09:41:29.870 | 4 | 155.14 | |
| 4 | 155.14 | |||
| 4 | 155.14 | |||
| 26/08/2025 | 09:41:00.732 | 200 | 155.04 | |
| 200 | 155.04 | |||
| 200 | 155.04 | |||
| 26/08/2025 | 09:40:32.610 | 13 | 155.14 | |
| 13 | 155.14 | |||
| 13 | 155.14 | |||
| 26/08/2025 | 09:40:29.662 | 40 | 155.04 | |
| 40 | 155.04 | |||
| 40 | 155.04 | |||
| 26/08/2025 | 09:40:11.300 | 150 | 155.14 | |
| 150 | 155.14 | |||
| 150 | 155.14 | |||
| 26/08/2025 | 09:40:02.604 | 200 | 155.14 | |
| 200 | 155.14 | |||
| 200 | 155.14 | |||
| 26/08/2025 | 09:39:58.340 | 300 | 155.14 | |
| 300 | 155.14 | |||
| 300 | 155.14 | |||
| 26/08/2025 | 09:39:55.424 | 4 | 155.14 | |
| 4 | 155.14 | |||
| 4 | 155.14 | |||
| 26/08/2025 | 09:39:48.595 | 2 | 155.14 | |
| 2 | 155.14 | |||
| 2 | 155.14 | |||
| 26/08/2025 | 09:39:44.046 | 100 | 155.14 | |
| 100 | 155.14 | |||
| 100 | 155.14 | |||
| 26/08/2025 | 09:39:33.352 | 1 | 155.14 | |
| 1 | 155.14 | |||
| 1 | 155.14 | |||
| 26/08/2025 | 09:39:30.100 | 32 | 155.14 | |
| 32 | 155.14 | |||
| 32 | 155.14 | |||
| 26/08/2025 | 09:39:04.891 | 1 | 155.14 | |
| 1 | 155.14 | |||
| 1 | 155.14 | |||
| 26/08/2025 | 09:39:02.935 | 20 | 155.14 | |
| 20 | 155.14 | |||
| 20 | 155.14 | |||
| 26/08/2025 | 09:38:51.344 | 25 | 155.04 | |
| 25 | 155.04 | |||
| 25 | 155.04 | |||
| 26/08/2025 | 09:38:25.741 | 120 | 155.10 | |
| 120 | 155.10 | |||
| 20 | 155.10 | |||
| 100 | 155.10 | |||
| 26/08/2025 | 09:38:18.665 | 1 | 155.02 | |
| 1 | 155.02 | |||
| 1 | 155.02 | |||
| 26/08/2025 | 09:38:06.230 | 1 | 155.02 | |
| 1 | 155.02 | |||
| 1 | 155.02 | |||
| 26/08/2025 | 09:37:35.400 | 180 | 155.08 | |
| 180 | 155.08 | |||
| 180 | 155.08 | |||
| 26/08/2025 | 09:37:33.895 | 48 | 155.04 | |
| 48 | 155.04 | |||
| 48 | 155.04 | |||
| 26/08/2025 | 09:37:22.883 | 200 | 155.08 | |
| 200 | 155.08 | |||
| 200 | 155.08 | |||
| 26/08/2025 | 09:37:21.303 | 4 | 155.00 | |
| 4 | 155.00 | |||
| 4 | 155.00 | |||
| 26/08/2025 | 09:36:58.740 | 200 | 155.08 | |
| 200 | 155.08 | |||
| 200 | 155.08 | |||
| 26/08/2025 | 09:36:48.945 | 2 | 155.06 | |
| 2 | 155.06 | |||
| 2 | 155.06 | |||
| 26/08/2025 | 09:36:45.711 | 200 | 155.06 | |
| 200 | 155.06 | |||
| 200 | 155.06 | |||
| 26/08/2025 | 09:36:37.112 | 300 | 154.98 | |
| 300 | 154.98 | |||
| 300 | 154.98 | |||
| 26/08/2025 | 09:36:32.303 | 3 | 154.98 | |
| 3 | 154.98 | |||
| 3 | 154.98 | |||
| 26/08/2025 | 09:36:21.559 | 16 | 155.06 | |
| 1 | 155.06 | |||
| 16 | 155.06 | |||
| 15 | 155.06 | |||
| 26/08/2025 | 09:35:41.314 | 300 | 155.04 | |
| 300 | 155.04 | |||
| 300 | 155.04 | |||
| 26/08/2025 | 09:35:16.976 | 10 | 155.00 | |
| 10 | 155.00 | |||
| 10 | 155.00 | |||
| 26/08/2025 | 09:35:10.951 | 200 | 155.04 | |
| 200 | 155.04 | |||
| 200 | 155.04 | |||
| 26/08/2025 | 09:34:59.054 | 9 | 154.96 | |
| 9 | 154.96 | |||
| 9 | 154.96 | |||
| 26/08/2025 | 09:34:48.048 | 20 | 155.02 | |
| 20 | 155.02 | |||
| 20 | 155.02 | |||
| 26/08/2025 | 09:34:39.080 | 100 | 155.02 | |
| 100 | 155.02 | |||
| 100 | 155.02 | |||
| 26/08/2025 | 09:34:19.642 | 10 | 155.02 | |
| 10 | 155.02 | |||
| 10 | 155.02 | |||
| 26/08/2025 | 09:34:15.057 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 26/08/2025 | 09:33:49.831 | 2 | 154.96 | |
| 2 | 154.96 | |||
| 2 | 154.96 | |||
| 26/08/2025 | 09:33:32.465 | 300 | 154.96 | |
| 300 | 154.96 | |||
| 300 | 154.96 | |||
| 26/08/2025 | 09:33:22.966 | 129 | 154.96 | |
| 129 | 154.96 | |||
| 50 | 154.96 | |||
| 76 | 154.96 | |||
| 3 | 154.96 | |||
| 26/08/2025 | 09:33:07.776 | 300 | 155.04 | |
| 300 | 155.04 | |||
| 300 | 155.04 | |||
| 26/08/2025 | 09:32:39.194 | 3 | 154.96 | |
| 3 | 154.96 | |||
| 3 | 154.96 | |||
| 26/08/2025 | 09:32:22.898 | 148 | 155.04 | |
| 148 | 155.04 | |||
| 148 | 155.04 | |||
| 26/08/2025 | 09:32:08.851 | 352 | 155.02 | |
| 352 | 155.02 | |||
| 300 | 155.02 | |||
| 30 | 155.02 | |||
| 22 | 155.02 | |||
| 26/08/2025 | 09:31:48.310 | 10 | 154.92 | |
| 10 | 154.92 | |||
| 10 | 154.92 | |||
| 26/08/2025 | 09:31:40.627 | 101 | 154.90 | |
| 101 | 154.90 | |||
| 100 | 154.90 | |||
| 1 | 154.90 | |||
| 26/08/2025 | 09:31:28.772 | 300 | 154.90 | |
| 300 | 154.90 | |||
| 300 | 154.90 | |||
| 26/08/2025 | 09:31:18.594 | 20 | 154.90 | |
| 20 | 154.90 | |||
| 20 | 154.90 | |||
| 26/08/2025 | 09:30:52.031 | 12 | 155.00 | |
| 12 | 155.00 | |||
| 12 | 155.00 | |||
| 26/08/2025 | 09:30:26.653 | 10 | 154.88 | |
| 10 | 154.88 | |||
| 10 | 154.88 | |||
| 26/08/2025 | 09:30:21.709 | 5 | 154.88 | |
| 5 | 154.88 | |||
| 5 | 154.88 | |||
| 26/08/2025 | 09:30:17.336 | 20 | 155.00 | |
| 20 | 155.00 | |||
| 20 | 155.00 | |||
| 26/08/2025 | 09:29:58.242 | 194 | 154.98 | |
| 194 | 154.98 | |||
| 194 | 154.98 | |||
| 26/08/2025 | 09:29:19.250 | 25 | 155.02 | |
| 25 | 155.02 | |||
| 25 | 155.02 | |||
| 26/08/2025 | 09:29:18.458 | 70 | 155.02 | |
| 70 | 155.02 | |||
| 70 | 155.02 | |||
| 26/08/2025 | 09:29:16.222 | 5 | 154.92 | |
| 5 | 154.92 | |||
| 5 | 154.92 | |||
| 26/08/2025 | 09:29:12.383 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 26/08/2025 | 09:29:06.951 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 26/08/2025 | 09:28:59.729 | 20 | 155.04 | |
| 20 | 155.04 | |||
| 20 | 155.04 | |||
| 26/08/2025 | 09:28:55.503 | 300 | 155.04 | |
| 300 | 155.04 | |||
| 300 | 155.04 | |||
| 26/08/2025 | 09:28:39.574 | 15 | 154.96 | |
| 15 | 154.96 | |||
| 15 | 154.96 | |||
| 26/08/2025 | 09:28:37.544 | 35 | 154.96 | |
| 35 | 154.96 | |||
| 35 | 154.96 | |||
| 26/08/2025 | 09:28:35.665 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 26/08/2025 | 09:28:26.855 | 122 | 155.00 | |
| 57 | 155.00 | |||
| 65 | 155.00 | |||
| 122 | 155.00 | |||
| 26/08/2025 | 09:28:15.755 | 100 | 154.94 | |
| 100 | 154.94 | |||
| 100 | 154.94 | |||
| 26/08/2025 | 09:28:01.070 | 26 | 155.04 | |
| 26 | 155.04 | |||
| 26 | 155.04 | |||
| 26/08/2025 | 09:27:55.095 | 9 | 154.94 | |
| 9 | 154.94 | |||
| 9 | 154.94 | |||
| 26/08/2025 | 09:27:41.449 | 3 | 154.94 | |
| 3 | 154.94 | |||
| 3 | 154.94 | |||
| 26/08/2025 | 09:27:36.316 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 26/08/2025 | 09:27:12.275 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 26/08/2025 | 09:26:56.823 | 2 | 155.08 | |
| 2 | 155.08 | |||
| 2 | 155.08 | |||
| 26/08/2025 | 09:26:48.921 | 5 | 155.08 | |
| 5 | 155.08 | |||
| 5 | 155.08 | |||
| 26/08/2025 | 09:26:44.041 | 2 | 155.08 | |
| 2 | 155.08 | |||
| 2 | 155.08 | |||
| 26/08/2025 | 09:26:39.821 | 10 | 155.02 | |
| 10 | 155.02 | |||
| 10 | 155.02 | |||
| 26/08/2025 | 09:26:06.939 | 30 | 155.02 | |
| 30 | 155.02 | |||
| 30 | 155.02 | |||
| 26/08/2025 | 09:26:00.001 | 365 | 155.02 | |
| 365 | 155.02 | |||
| 365 | 155.02 | |||
| 26/08/2025 | 09:25:49.563 | 32 | 155.02 | |
| 32 | 155.02 | |||
| 32 | 155.02 | |||
| 26/08/2025 | 09:25:46.289 | 19 | 155.08 | |
| 19 | 155.08 | |||
| 19 | 155.08 | |||
| 26/08/2025 | 09:25:41.095 | 6 | 155.22 | |
| 6 | 155.22 | |||
| 6 | 155.22 | |||
| 26/08/2025 | 09:24:36.134 | 7 | 155.20 | |
| 7 | 155.20 | |||
| 7 | 155.20 | |||
| 26/08/2025 | 09:24:35.170 | 30 | 155.20 | |
| 25 | 155.20 | |||
| 5 | 155.20 | |||
| 30 | 155.20 | |||
| 26/08/2025 | 09:24:34.595 | 6 | 155.20 | |
| 6 | 155.20 | |||
| 6 | 155.20 | |||
| 26/08/2025 | 09:24:25.961 | 20 | 155.20 | |
| 20 | 155.20 | |||
| 20 | 155.20 | |||
| 26/08/2025 | 09:24:24.939 | 4 | 155.10 | |
| 4 | 155.10 | |||
| 4 | 155.10 | |||
| 26/08/2025 | 09:24:23.297 | 135 | 155.10 | |
| 135 | 155.10 | |||
| 135 | 155.10 | |||
| 26/08/2025 | 09:23:32.481 | 15 | 155.10 | |
| 15 | 155.10 | |||
| 15 | 155.10 | |||
| 26/08/2025 | 09:23:30.234 | 3 | 155.22 | |
| 3 | 155.22 | |||
| 3 | 155.22 | |||
| 26/08/2025 | 09:23:29.481 | 1 | 155.22 | |
| 1 | 155.22 | |||
| 1 | 155.22 | |||
| 26/08/2025 | 09:23:03.381 | 7 | 155.12 | |
| 2 | 155.12 | |||
| 5 | 155.12 | |||
| 7 | 155.12 | |||
| 26/08/2025 | 09:22:38.235 | 7 | 155.18 | |
| 7 | 155.18 | |||
| 7 | 155.18 | |||
| 26/08/2025 | 09:22:09.933 | 6 | 155.14 | |
| 6 | 155.14 | |||
| 6 | 155.14 | |||
| 26/08/2025 | 09:21:46.123 | 30 | 155.14 | |
| 30 | 155.14 | |||
| 30 | 155.14 | |||
| 26/08/2025 | 09:21:05.082 | 15 | 155.26 | |
| 15 | 155.26 | |||
| 15 | 155.26 | |||
| 26/08/2025 | 09:20:58.337 | 110 | 155.14 | |
| 110 | 155.14 | |||
| 110 | 155.14 | |||
| 26/08/2025 | 09:20:38.978 | 13 | 155.26 | |
| 13 | 155.26 | |||
| 13 | 155.26 | |||
| 26/08/2025 | 09:20:25.766 | 30 | 155.14 | |
| 30 | 155.14 | |||
| 30 | 155.14 | |||
| 26/08/2025 | 09:20:02.424 | 1 | 155.26 | |
| 1 | 155.26 | |||
| 1 | 155.26 | |||
| 26/08/2025 | 09:19:59.556 | 86 | 155.16 | |
| 86 | 155.16 | |||
| 86 | 155.16 | |||
| 26/08/2025 | 09:19:56.494 | 36 | 155.26 | |
| 36 | 155.26 | |||
| 36 | 155.26 | |||
| 26/08/2025 | 09:19:49.759 | 100 | 155.16 | |
| 100 | 155.16 | |||
| 100 | 155.16 | |||
| 26/08/2025 | 09:19:42.112 | 4 | 155.16 | |
| 4 | 155.16 | |||
| 4 | 155.16 | |||
| 26/08/2025 | 09:19:31.973 | 9 | 155.16 | |
| 9 | 155.16 | |||
| 9 | 155.16 | |||
| 26/08/2025 | 09:18:12.762 | 20 | 155.26 | |
| 20 | 155.26 | |||
| 20 | 155.26 | |||
| 26/08/2025 | 09:18:04.566 | 30 | 155.26 | |
| 30 | 155.26 | |||
| 30 | 155.26 | |||
| 26/08/2025 | 09:17:56.264 | 100 | 155.26 | |
| 100 | 155.26 | |||
| 100 | 155.26 | |||
| 26/08/2025 | 09:17:44.202 | 7 | 155.16 | |
| 7 | 155.16 | |||
| 7 | 155.16 | |||
| 26/08/2025 | 09:17:28.538 | 64 | 155.24 | |
| 64 | 155.24 | |||
| 64 | 155.24 | |||
| 26/08/2025 | 09:17:12.540 | 10 | 155.16 | |
| 10 | 155.16 | |||
| 10 | 155.16 | |||
| 26/08/2025 | 09:17:03.407 | 33 | 155.26 | |
| 33 | 155.26 | |||
| 33 | 155.26 | |||
| 26/08/2025 | 09:16:20.477 | 300 | 155.20 | |
| 300 | 155.20 | |||
| 300 | 155.20 | |||
| 26/08/2025 | 09:16:05.114 | 12 | 155.12 | |
| 12 | 155.12 | |||
| 12 | 155.12 | |||
| 26/08/2025 | 09:15:56.174 | 8 | 155.12 | |
| 8 | 155.12 | |||
| 8 | 155.12 | |||
| 26/08/2025 | 09:15:55.405 | 4 | 155.22 | |
| 2 | 155.22 | |||
| 2 | 155.22 | |||
| 4 | 155.22 | |||
| 26/08/2025 | 09:15:14.371 | 2 | 155.10 | |
| 2 | 155.10 | |||
| 2 | 155.10 | |||
| 26/08/2025 | 09:15:11.654 | 135 | 155.10 | |
| 135 | 155.10 | |||
| 135 | 155.10 | |||
| 26/08/2025 | 09:15:04.811 | 50 | 155.22 | |
| 50 | 155.22 | |||
| 50 | 155.22 | |||
| 26/08/2025 | 09:15:01.796 | 170 | 155.10 | |
| 47 | 155.10 | |||
| 123 | 155.10 | |||
| 170 | 155.10 | |||
| 26/08/2025 | 09:13:23.297 | 35 | 155.08 | |
| 35 | 155.08 | |||
| 35 | 155.08 | |||
| 26/08/2025 | 09:13:16.674 | 20 | 155.08 | |
| 20 | 155.08 | |||
| 20 | 155.08 | |||
| 26/08/2025 | 09:13:11.033 | 40 | 155.20 | |
| 40 | 155.20 | |||
| 40 | 155.20 | |||
| 26/08/2025 | 09:13:08.805 | 6 | 155.20 | |
| 6 | 155.20 | |||
| 6 | 155.20 | |||
| 26/08/2025 | 09:12:52.691 | 20 | 155.08 | |
| 20 | 155.08 | |||
| 20 | 155.08 | |||
| 26/08/2025 | 09:12:27.867 | 40 | 155.10 | |
| 40 | 155.10 | |||
| 40 | 155.10 | |||
| 26/08/2025 | 09:11:59.424 | 1 | 155.24 | |
| 1 | 155.24 | |||
| 1 | 155.24 | |||
| 26/08/2025 | 09:11:40.535 | 483 | 155.22 | |
| 483 | 155.22 | |||
| 483 | 155.22 | |||
| 26/08/2025 | 09:11:29.754 | 9 | 155.08 | |
| 9 | 155.08 | |||
| 9 | 155.08 | |||
| 26/08/2025 | 09:10:42.326 | 100 | 155.04 | |
| 100 | 155.04 | |||
| 76 | 155.04 | |||
| 24 | 155.04 | |||
| 26/08/2025 | 09:10:33.862 | 10 | 155.04 | |
| 10 | 155.04 | |||
| 10 | 155.04 | |||
| 26/08/2025 | 09:10:20.024 | 1 | 155.26 | |
| 1 | 155.26 | |||
| 1 | 155.26 | |||
| 26/08/2025 | 09:09:50.570 | 8 | 155.02 | |
| 8 | 155.02 | |||
| 8 | 155.02 | |||
| 26/08/2025 | 09:09:32.580 | 59 | 155.14 | |
| 19 | 155.14 | |||
| 40 | 155.14 | |||
| 59 | 155.14 | |||
| 26/08/2025 | 09:09:28.885 | 501 | 155.12 | |
| 501 | 155.12 | |||
| 500 | 155.12 | |||
| 1 | 155.12 | |||
| 26/08/2025 | 09:08:49.975 | 7 | 155.10 | |
| 7 | 155.10 | |||
| 7 | 155.10 | |||
| 26/08/2025 | 09:08:30.208 | 64 | 155.10 | |
| 64 | 155.10 | |||
| 64 | 155.10 | |||
| 26/08/2025 | 09:08:02.563 | 65 | 155.10 | |
| 65 | 155.10 | |||
| 65 | 155.10 | |||
| 26/08/2025 | 09:07:32.995 | 36 | 155.02 | |
| 36 | 155.02 | |||
| 36 | 155.02 | |||
| 26/08/2025 | 09:06:55.546 | 100 | 154.88 | |
| 100 | 154.88 | |||
| 35 | 154.88 | |||
| 65 | 154.88 | |||
| 26/08/2025 | 09:06:44.578 | 100 | 155.00 | |
| 100 | 155.00 | |||
| 100 | 155.00 | |||
| 26/08/2025 | 09:06:24.809 | 300 | 155.08 | |
| 300 | 155.08 | |||
| 300 | 155.08 | |||
| 26/08/2025 | 09:06:00.287 | 152 | 155.18 | |
| 152 | 155.18 | |||
| 2 | 155.18 | |||
| 150 | 155.18 | |||
| 26/08/2025 | 09:06:00.238 | 1 | 155.14 | |
| 1 | 155.14 | |||
| 1 | 155.14 | |||
| 26/08/2025 | 09:05:44.130 | 2 902 | 155.20 | |
| 2 902 | 155.20 | |||
| 500 | 155.20 | |||
| 500 | 155.20 | |||
| 1 448 | 155.20 | |||
| 443 | 155.20 | |||
| 3 | 155.20 | |||
| 8 | 155.20 | |||
| 26/08/2025 | 09:05:30.869 | 2 020 | 155.20 | |
| 1 500 | 155.20 | |||
| 500 | 155.20 | |||
| 1 798 | 155.20 | |||
| 20 | 155.20 | |||
| 2 | 155.20 | |||
| 10 | 155.20 | |||
| 210 | 155.20 | |||
| 26/08/2025 | 09:05:04.842 | 255 | 155.22 | |
| 140 | 155.22 | |||
| 80 | 155.22 | |||
| 35 | 155.22 | |||
| 243 | 155.22 | |||
| 4 | 155.22 | |||
| 7 | 155.22 | |||
| 1 | 155.22 | |||
| 26/08/2025 | 09:03:57.220 | 300 | 155.18 | |
| 300 | 155.18 | |||
| 300 | 155.18 | |||
| 26/08/2025 | 09:03:52.406 | 1 | 155.18 | |
| 1 | 155.18 | |||
| 1 | 155.18 | |||
| 26/08/2025 | 09:03:30.035 | 50 | 155.10 | |
| 50 | 155.10 | |||
| 50 | 155.10 | |||
| 26/08/2025 | 09:03:26.030 | 4 | 155.10 | |
| 4 | 155.10 | |||
| 4 | 155.10 | |||
| 26/08/2025 | 09:03:21.626 | 1 | 155.18 | |
| 1 | 155.18 | |||
| 1 | 155.18 | |||
| 26/08/2025 | 09:03:15.197 | 43 | 155.10 | |
| 43 | 155.10 | |||
| 43 | 155.10 | |||
| 26/08/2025 | 09:02:44.093 | 100 | 155.18 | |
| 100 | 155.18 | |||
| 100 | 155.18 | |||
| 26/08/2025 | 09:02:26.319 | 6 | 155.06 | |
| 6 | 155.06 | |||
| 6 | 155.06 | |||
| 26/08/2025 | 09:02:11.671 | 650 | 155.18 | |
| 500 | 155.18 | |||
| 150 | 155.18 | |||
| 650 | 155.18 | |||
| 26/08/2025 | 09:01:18.024 | 33 | 155.18 | |
| 33 | 155.18 | |||
| 33 | 155.18 | |||
| 26/08/2025 | 09:01:03.391 | 15 | 155.06 | |
| 15 | 155.06 | |||
| 15 | 155.06 | |||
| 26/08/2025 | 09:00:34.764 | 45 | 155.18 | |
| 45 | 155.18 | |||
| 45 | 155.18 | |||
| 26/08/2025 | 09:00:01.009 | 9 | 155.06 | |
| 9 | 155.06 | |||
| 9 | 155.06 | |||
| 26/08/2025 | 08:59:49.620 | 100 | 155.06 | |
| 100 | 155.06 | |||
| 100 | 155.06 | |||
| 26/08/2025 | 08:59:36.337 | 5 | 155.06 | |
| 5 | 155.06 | |||
| 5 | 155.06 | |||
| 26/08/2025 | 08:59:15.702 | 3 | 155.06 | |
| 3 | 155.06 | |||
| 3 | 155.06 | |||
| 26/08/2025 | 08:59:03.277 | 10 | 155.06 | |
| 10 | 155.06 | |||
| 10 | 155.06 | |||
| 26/08/2025 | 08:58:49.249 | 130 | 155.18 | |
| 130 | 155.18 | |||
| 130 | 155.18 | |||
| 26/08/2025 | 08:57:54.635 | 100 | 155.06 | |
| 100 | 155.06 | |||
| 100 | 155.06 | |||
| 26/08/2025 | 08:57:46.344 | 43 | 155.18 | |
| 43 | 155.18 | |||
| 43 | 155.18 | |||
| 26/08/2025 | 08:57:21.990 | 10 | 155.06 | |
| 10 | 155.06 | |||
| 10 | 155.06 | |||
| 26/08/2025 | 08:57:13.648 | 10 | 155.18 | |
| 10 | 155.18 | |||
| 10 | 155.18 | |||
| 26/08/2025 | 08:57:09.809 | 1 | 155.06 | |
| 1 | 155.06 | |||
| 1 | 155.06 | |||
| 26/08/2025 | 08:57:00.350 | 4 | 155.18 | |
| 4 | 155.18 | |||
| 4 | 155.18 | |||
| 26/08/2025 | 08:56:56.767 | 9 | 155.18 | |
| 9 | 155.18 | |||
| 9 | 155.18 | |||
| 26/08/2025 | 08:56:31.059 | 70 | 155.06 | |
| 70 | 155.06 | |||
| 70 | 155.06 | |||
| 26/08/2025 | 08:56:19.846 | 300 | 155.06 | |
| 300 | 155.06 | |||
| 300 | 155.06 | |||
| 26/08/2025 | 08:55:24.786 | 3 | 155.18 | |
| 3 | 155.18 | |||
| 3 | 155.18 | |||
| 26/08/2025 | 08:54:29.247 | 32 | 155.16 | |
| 32 | 155.16 | |||
| 32 | 155.16 | |||
| 26/08/2025 | 08:54:18.401 | 15 | 155.06 | |
| 15 | 155.06 | |||
| 15 | 155.06 | |||
| 26/08/2025 | 08:54:14.636 | 4 | 155.18 | |
| 4 | 155.18 | |||
| 4 | 155.18 | |||
| 26/08/2025 | 08:54:00.541 | 8 | 155.06 | |
| 8 | 155.06 | |||
| 8 | 155.06 | |||
| 26/08/2025 | 08:53:55.440 | 16 | 155.06 | |
| 16 | 155.06 | |||
| 16 | 155.06 | |||
| 26/08/2025 | 08:53:49.471 | 15 | 155.06 | |
| 15 | 155.06 | |||
| 15 | 155.06 | |||
| 26/08/2025 | 08:53:45.412 | 42 | 155.06 | |
| 42 | 155.06 | |||
| 42 | 155.06 | |||
| 26/08/2025 | 08:53:09.283 | 1 | 155.16 | |
| 1 | 155.16 | |||
| 1 | 155.16 | |||
| 26/08/2025 | 08:52:50.702 | 1 | 155.06 | |
| 1 | 155.06 | |||
| 1 | 155.06 | |||
| 26/08/2025 | 08:52:33.493 | 1 | 155.14 | |
| 1 | 155.14 | |||
| 1 | 155.14 | |||
| 26/08/2025 | 08:52:20.933 | 1 000 | 155.10 | |
| 1 000 | 155.10 | |||
| 1 000 | 155.10 | |||
| 26/08/2025 | 08:52:06.861 | 300 | 155.10 | |
| 300 | 155.10 | |||
| 300 | 155.10 | |||
| 26/08/2025 | 08:52:04.814 | 95 | 155.10 | |
| 95 | 155.10 | |||
| 95 | 155.10 | |||
| 26/08/2025 | 08:51:54.343 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 08:51:23.481 | 12 | 155.10 | |
| 12 | 155.10 | |||
| 12 | 155.10 | |||
| 26/08/2025 | 08:51:21.614 | 65 | 155.10 | |
| 65 | 155.10 | |||
| 65 | 155.10 | |||
| 26/08/2025 | 08:51:05.524 | 26 | 154.96 | |
| 26 | 154.96 | |||
| 10 | 154.96 | |||
| 16 | 154.96 | |||
| 26/08/2025 | 08:50:51.964 | 4 | 154.96 | |
| 1 | 154.96 | |||
| 3 | 154.96 | |||
| 4 | 154.96 | |||
| 26/08/2025 | 08:49:42.967 | 5 | 154.96 | |
| 5 | 154.96 | |||
| 5 | 154.96 | |||
| 26/08/2025 | 08:49:33.908 | 2 | 155.10 | |
| 2 | 155.10 | |||
| 2 | 155.10 | |||
| 26/08/2025 | 08:49:14.489 | 331 | 154.96 | |
| 231 | 154.96 | |||
| 100 | 154.96 | |||
| 331 | 154.96 | |||
| 26/08/2025 | 08:49:01.520 | 2 | 155.00 | |
| 2 | 155.00 | |||
| 2 | 155.00 | |||
| 26/08/2025 | 08:48:58.085 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 08:48:51.840 | 4 | 154.96 | |
| 4 | 154.96 | |||
| 4 | 154.96 | |||
| 26/08/2025 | 08:48:43.162 | 200 | 155.00 | |
| 200 | 155.00 | |||
| 200 | 155.00 | |||
| 26/08/2025 | 08:48:42.291 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 08:48:26.457 | 2 | 154.96 | |
| 2 | 154.96 | |||
| 2 | 154.96 | |||
| 26/08/2025 | 08:47:37.138 | 50 | 155.00 | |
| 50 | 155.00 | |||
| 50 | 155.00 | |||
| 26/08/2025 | 08:46:27.423 | 1 | 154.94 | |
| 1 | 154.94 | |||
| 1 | 154.94 | |||
| 26/08/2025 | 08:46:03.142 | 2 | 154.94 | |
| 2 | 154.94 | |||
| 2 | 154.94 | |||
| 26/08/2025 | 08:45:59.298 | 15 | 155.10 | |
| 15 | 155.10 | |||
| 15 | 155.10 | |||
| 26/08/2025 | 08:45:44.144 | 7 | 155.10 | |
| 7 | 155.10 | |||
| 7 | 155.10 | |||
| 26/08/2025 | 08:45:03.967 | 2 | 155.10 | |
| 2 | 155.10 | |||
| 2 | 155.10 | |||
| 26/08/2025 | 08:44:48.283 | 30 | 155.02 | |
| 30 | 155.02 | |||
| 30 | 155.02 | |||
| 26/08/2025 | 08:44:09.445 | 3 | 155.02 | |
| 3 | 155.02 | |||
| 3 | 155.02 | |||
| 26/08/2025 | 08:44:06.761 | 5 | 155.02 | |
| 5 | 155.02 | |||
| 5 | 155.02 | |||
| 26/08/2025 | 08:43:36.027 | 3 | 155.10 | |
| 3 | 155.10 | |||
| 3 | 155.10 | |||
| 26/08/2025 | 08:43:22.536 | 1 | 155.10 | |
| 1 | 155.10 | |||
| 1 | 155.10 | |||
| 26/08/2025 | 08:43:15.340 | 30 | 155.02 | |
| 30 | 155.02 | |||
| 30 | 155.02 | |||
| 26/08/2025 | 08:42:58.279 | 1 | 155.02 | |
| 1 | 155.02 | |||
| 1 | 155.02 | |||
| 26/08/2025 | 08:42:24.772 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 26/08/2025 | 08:42:17.275 | 40 | 155.00 | |
| 38 | 155.00 | |||
| 2 | 155.00 | |||
| 30 | 155.00 | |||
| 10 | 155.00 | |||
| 26/08/2025 | 08:41:34.735 | 1 400 | 155.00 | |
| 300 | 155.00 | |||
| 500 | 155.00 | |||
| 500 | 155.00 | |||
| 100 | 155.00 | |||
| 1 400 | 155.00 | |||
| 26/08/2025 | 08:41:34.640 | 300 | 154.96 | |
| 300 | 154.96 | |||
| 300 | 154.96 | |||
| 26/08/2025 | 08:41:33.159 | 50 | 154.82 | |
| 50 | 154.82 | |||
| 50 | 154.82 | |||
| 26/08/2025 | 08:40:54.299 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 08:40:38.441 | 7 | 154.82 | |
| 7 | 154.82 | |||
| 7 | 154.82 | |||
| 26/08/2025 | 08:40:14.817 | 30 | 154.96 | |
| 30 | 154.96 | |||
| 30 | 154.96 | |||
| 26/08/2025 | 08:39:39.465 | 4 | 154.96 | |
| 4 | 154.96 | |||
| 4 | 154.96 | |||
| 26/08/2025 | 08:39:12.338 | 6 | 154.82 | |
| 6 | 154.82 | |||
| 6 | 154.82 | |||
| 26/08/2025 | 08:38:57.381 | 45 | 154.82 | |
| 45 | 154.82 | |||
| 45 | 154.82 | |||
| 26/08/2025 | 08:38:28.571 | 2 | 154.82 | |
| 2 | 154.82 | |||
| 2 | 154.82 | |||
| 26/08/2025 | 08:38:03.611 | 1 | 154.96 | |
| 1 | 154.96 | |||
| 1 | 154.96 | |||
| 26/08/2025 | 08:37:58.994 | 21 | 154.82 | |
| 21 | 154.82 | |||
| 21 | 154.82 |
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
-
Commerzbank AG
Bid: 34.40 / Ask: 34.42
Turnover: 22 816 TEUR -
Rheinmetall AG
Bid: 1 642.50
Ask: 1 643.50
Turnover: 19 987 TEUR -
Nvidia Corp.
Bid: 155.04 / Ask: 155.12
Turnover: 8 282 TEUR -
Deutsche Bank AG
Bid: 31.295 / Ask: 31.30
Turnover: 7 173 TEUR -
Bayer AG
Bid: 28.40 / Ask: 28.41
Turnover: 7 005 TEUR
Realtime Quotes
Last Update:
26/08/2025 @ 10:10:00
Last Update:
26/08/2025 @ 10:10:00