Nvidia Corp.
- Information
- Last
- Buy
- Sell
1508
815
171.46
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 09:27:58.158 | 100 | 171.46 | |
| 100 | 171.46 | |||
| 100 | 171.46 | |||
| 05/11/2025 | 09:27:57.793 | 40 | 171.46 | |
| 40 | 171.46 | |||
| 40 | 171.46 | |||
| 05/11/2025 | 09:27:56.653 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:27:53.345 | 20 | 171.46 | |
| 20 | 171.46 | |||
| 20 | 171.46 | |||
| 05/11/2025 | 09:27:36.003 | 12 | 171.66 | |
| 12 | 171.66 | |||
| 12 | 171.66 | |||
| 05/11/2025 | 09:27:34.916 | 50 | 171.66 | |
| 50 | 171.66 | |||
| 50 | 171.66 | |||
| 05/11/2025 | 09:27:18.482 | 10 | 171.46 | |
| 10 | 171.46 | |||
| 10 | 171.46 | |||
| 05/11/2025 | 09:27:13.359 | 32 | 171.46 | |
| 2 | 171.46 | |||
| 30 | 171.46 | |||
| 32 | 171.46 | |||
| 05/11/2025 | 09:27:07.468 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:27:03.030 | 58 | 171.66 | |
| 58 | 171.66 | |||
| 33 | 171.66 | |||
| 25 | 171.66 | |||
| 05/11/2025 | 09:26:54.092 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:26:50.583 | 5 | 171.68 | |
| 5 | 171.68 | |||
| 5 | 171.68 | |||
| 05/11/2025 | 09:26:32.278 | 175 | 171.60 | |
| 175 | 171.60 | |||
| 175 | 171.60 | |||
| 05/11/2025 | 09:26:22.822 | 10 | 171.60 | |
| 10 | 171.60 | |||
| 10 | 171.60 | |||
| 05/11/2025 | 09:26:00.497 | 2 | 171.38 | |
| 2 | 171.38 | |||
| 2 | 171.38 | |||
| 05/11/2025 | 09:25:58.617 | 260 | 171.60 | |
| 260 | 171.60 | |||
| 260 | 171.60 | |||
| 05/11/2025 | 09:25:36.697 | 400 | 171.62 | |
| 400 | 171.62 | |||
| 400 | 171.62 | |||
| 05/11/2025 | 09:25:25.679 | 400 | 171.56 | |
| 400 | 171.56 | |||
| 400 | 171.56 | |||
| 05/11/2025 | 09:25:25.116 | 6 | 171.70 | |
| 6 | 171.70 | |||
| 6 | 171.70 | |||
| 05/11/2025 | 09:25:19.836 | 50 | 171.50 | |
| 50 | 171.50 | |||
| 50 | 171.50 | |||
| 05/11/2025 | 09:25:19.787 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:25:14.528 | 20 | 171.48 | |
| 20 | 171.48 | |||
| 20 | 171.48 | |||
| 05/11/2025 | 09:25:12.647 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:25:09.159 | 100 | 171.44 | |
| 100 | 171.44 | |||
| 100 | 171.44 | |||
| 05/11/2025 | 09:25:01.639 | 80 | 171.44 | |
| 80 | 171.44 | |||
| 80 | 171.44 | |||
| 05/11/2025 | 09:24:55.590 | 45 | 171.58 | |
| 45 | 171.58 | |||
| 45 | 171.58 | |||
| 05/11/2025 | 09:24:52.034 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:24:49.269 | 90 | 171.34 | |
| 90 | 171.34 | |||
| 90 | 171.34 | |||
| 05/11/2025 | 09:24:39.432 | 2 | 171.46 | |
| 2 | 171.46 | |||
| 2 | 171.46 | |||
| 05/11/2025 | 09:24:37.135 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:24:32.914 | 3 | 171.26 | |
| 3 | 171.26 | |||
| 3 | 171.26 | |||
| 05/11/2025 | 09:24:31.372 | 29 | 171.46 | |
| 29 | 171.46 | |||
| 29 | 171.46 | |||
| 05/11/2025 | 09:24:22.652 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 05/11/2025 | 09:24:21.679 | 84 | 171.26 | |
| 84 | 171.26 | |||
| 84 | 171.26 | |||
| 05/11/2025 | 09:24:10.878 | 10 | 171.22 | |
| 10 | 171.22 | |||
| 10 | 171.22 | |||
| 05/11/2025 | 09:24:10.180 | 76 | 171.40 | |
| 76 | 171.40 | |||
| 76 | 171.40 | |||
| 05/11/2025 | 09:24:08.924 | 59 | 171.22 | |
| 59 | 171.22 | |||
| 15 | 171.22 | |||
| 38 | 171.22 | |||
| 6 | 171.22 | |||
| 05/11/2025 | 09:23:31.285 | 496 | 171.24 | |
| 496 | 171.24 | |||
| 496 | 171.24 | |||
| 05/11/2025 | 09:23:30.770 | 88 | 171.28 | |
| 88 | 171.28 | |||
| 88 | 171.28 | |||
| 05/11/2025 | 09:23:08.092 | 2 | 171.30 | |
| 2 | 171.30 | |||
| 2 | 171.30 | |||
| 05/11/2025 | 09:23:08.013 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:23:05.606 | 7 | 171.30 | |
| 7 | 171.30 | |||
| 7 | 171.30 | |||
| 05/11/2025 | 09:22:52.038 | 12 | 171.48 | |
| 3 | 171.48 | |||
| 9 | 171.48 | |||
| 12 | 171.48 | |||
| 05/11/2025 | 09:22:39.680 | 1 | 171.50 | |
| 1 | 171.50 | |||
| 1 | 171.50 | |||
| 05/11/2025 | 09:22:36.498 | 5 | 171.32 | |
| 5 | 171.32 | |||
| 5 | 171.32 | |||
| 05/11/2025 | 09:22:35.179 | 20 | 171.32 | |
| 20 | 171.32 | |||
| 20 | 171.32 | |||
| 05/11/2025 | 09:22:33.677 | 234 | 171.66 | |
| 234 | 171.66 | |||
| 222 | 171.66 | |||
| 12 | 171.66 | |||
| 05/11/2025 | 09:22:33.620 | 28 | 171.32 | |
| 28 | 171.32 | |||
| 3 | 171.32 | |||
| 25 | 171.32 | |||
| 05/11/2025 | 09:22:12.191 | 500 | 171.66 | |
| 500 | 171.66 | |||
| 500 | 171.66 | |||
| 05/11/2025 | 09:21:56.554 | 100 | 171.48 | |
| 100 | 171.48 | |||
| 100 | 171.48 | |||
| 05/11/2025 | 09:21:55.814 | 200 | 171.68 | |
| 200 | 171.68 | |||
| 200 | 171.68 | |||
| 05/11/2025 | 09:21:42.097 | 200 | 171.64 | |
| 200 | 171.64 | |||
| 200 | 171.64 | |||
| 05/11/2025 | 09:21:37.670 | 35 | 171.64 | |
| 35 | 171.64 | |||
| 35 | 171.64 | |||
| 05/11/2025 | 09:21:36.401 | 35 | 171.44 | |
| 35 | 171.44 | |||
| 35 | 171.44 | |||
| 05/11/2025 | 09:21:28.867 | 50 | 171.66 | |
| 50 | 171.66 | |||
| 40 | 171.66 | |||
| 10 | 171.66 | |||
| 05/11/2025 | 09:21:00.879 | 15 | 171.68 | |
| 15 | 171.68 | |||
| 6 | 171.68 | |||
| 9 | 171.68 | |||
| 05/11/2025 | 09:21:00.102 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:20:55.594 | 5 | 171.68 | |
| 5 | 171.68 | |||
| 5 | 171.68 | |||
| 05/11/2025 | 09:20:42.909 | 1 | 171.66 | |
| 1 | 171.66 | |||
| 1 | 171.66 | |||
| 05/11/2025 | 09:20:33.578 | 5 | 171.46 | |
| 5 | 171.46 | |||
| 5 | 171.46 | |||
| 05/11/2025 | 09:20:26.593 | 58 | 171.44 | |
| 58 | 171.44 | |||
| 58 | 171.44 | |||
| 05/11/2025 | 09:20:20.377 | 237 | 171.50 | |
| 237 | 171.50 | |||
| 237 | 171.50 | |||
| 05/11/2025 | 09:20:15.900 | 35 | 171.48 | |
| 35 | 171.48 | |||
| 35 | 171.48 | |||
| 05/11/2025 | 09:19:59.177 | 58 | 171.46 | |
| 58 | 171.46 | |||
| 58 | 171.46 | |||
| 05/11/2025 | 09:19:53.113 | 30 | 171.46 | |
| 30 | 171.46 | |||
| 30 | 171.46 | |||
| 05/11/2025 | 09:19:46.228 | 15 | 171.52 | |
| 15 | 171.52 | |||
| 15 | 171.52 | |||
| 05/11/2025 | 09:19:45.137 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:19:34.501 | 7 | 171.46 | |
| 7 | 171.46 | |||
| 7 | 171.46 | |||
| 05/11/2025 | 09:19:34.373 | 2 | 171.46 | |
| 2 | 171.46 | |||
| 2 | 171.46 | |||
| 05/11/2025 | 09:19:29.951 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:19:13.016 | 36 | 171.62 | |
| 36 | 171.62 | |||
| 36 | 171.62 | |||
| 05/11/2025 | 09:19:05.611 | 12 | 171.50 | |
| 12 | 171.50 | |||
| 12 | 171.50 | |||
| 05/11/2025 | 09:18:57.747 | 10 | 171.62 | |
| 10 | 171.62 | |||
| 10 | 171.62 | |||
| 05/11/2025 | 09:18:55.367 | 155 | 171.50 | |
| 155 | 171.50 | |||
| 154 | 171.50 | |||
| 1 | 171.50 | |||
| 05/11/2025 | 09:18:47.617 | 482 | 171.56 | |
| 23 | 171.56 | |||
| 100 | 171.56 | |||
| 287 | 171.56 | |||
| 125 | 171.56 | |||
| 40 | 171.56 | |||
| 41 | 171.56 | |||
| 100 | 171.56 | |||
| 2 | 171.56 | |||
| 6 | 171.56 | |||
| 16 | 171.56 | |||
| 1 | 171.56 | |||
| 15 | 171.56 | |||
| 40 | 171.56 | |||
| 1 | 171.56 | |||
| 4 | 171.56 | |||
| 13 | 171.56 | |||
| 150 | 171.56 | |||
| 05/11/2025 | 09:16:19.927 | 500 | 171.64 | |
| 500 | 171.64 | |||
| 500 | 171.64 | |||
| 05/11/2025 | 09:16:11.732 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 09:16:08.074 | 4 | 171.60 | |
| 4 | 171.60 | |||
| 4 | 171.60 | |||
| 05/11/2025 | 09:16:03.496 | 10 | 171.70 | |
| 10 | 171.70 | |||
| 10 | 171.70 | |||
| 05/11/2025 | 09:15:57.440 | 100 | 171.60 | |
| 100 | 171.60 | |||
| 100 | 171.60 | |||
| 05/11/2025 | 09:15:47.467 | 10 | 171.60 | |
| 10 | 171.60 | |||
| 10 | 171.60 | |||
| 05/11/2025 | 09:15:43.228 | 14 | 171.70 | |
| 14 | 171.70 | |||
| 14 | 171.70 | |||
| 05/11/2025 | 09:15:29.737 | 12 | 171.70 | |
| 12 | 171.70 | |||
| 12 | 171.70 | |||
| 05/11/2025 | 09:14:59.021 | 1 | 171.54 | |
| 1 | 171.54 | |||
| 1 | 171.54 | |||
| 05/11/2025 | 09:14:53.361 | 10 | 171.70 | |
| 10 | 171.70 | |||
| 10 | 171.70 | |||
| 05/11/2025 | 09:14:50.051 | 2 | 171.70 | |
| 2 | 171.70 | |||
| 2 | 171.70 | |||
| 05/11/2025 | 09:14:43.424 | 2 | 171.56 | |
| 2 | 171.56 | |||
| 2 | 171.56 | |||
| 05/11/2025 | 09:14:41.346 | 5 | 171.56 | |
| 5 | 171.56 | |||
| 5 | 171.56 | |||
| 05/11/2025 | 09:14:39.356 | 5 | 171.70 | |
| 5 | 171.70 | |||
| 5 | 171.70 | |||
| 05/11/2025 | 09:14:35.451 | 100 | 171.70 | |
| 100 | 171.70 | |||
| 100 | 171.70 | |||
| 05/11/2025 | 09:14:34.792 | 7 | 171.56 | |
| 7 | 171.56 | |||
| 7 | 171.56 | |||
| 05/11/2025 | 09:14:29.558 | 68 | 171.56 | |
| 68 | 171.56 | |||
| 68 | 171.56 | |||
| 05/11/2025 | 09:14:23.463 | 10 | 171.54 | |
| 10 | 171.54 | |||
| 10 | 171.54 | |||
| 05/11/2025 | 09:14:21.952 | 360 | 171.54 | |
| 360 | 171.54 | |||
| 360 | 171.54 | |||
| 05/11/2025 | 09:14:19.237 | 20 | 171.70 | |
| 20 | 171.70 | |||
| 20 | 171.70 | |||
| 05/11/2025 | 09:14:17.003 | 15 | 171.54 | |
| 15 | 171.54 | |||
| 15 | 171.54 | |||
| 05/11/2025 | 09:14:16.276 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 09:14:14.877 | 100 | 171.70 | |
| 100 | 171.70 | |||
| 100 | 171.70 | |||
| 05/11/2025 | 09:14:10.328 | 20 | 171.70 | |
| 20 | 171.70 | |||
| 20 | 171.70 | |||
| 05/11/2025 | 09:14:02.624 | 12 | 171.70 | |
| 12 | 171.70 | |||
| 12 | 171.70 | |||
| 05/11/2025 | 09:13:35.003 | 100 | 171.70 | |
| 100 | 171.70 | |||
| 100 | 171.70 | |||
| 05/11/2025 | 09:13:28.287 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 09:13:27.400 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 09:13:24.837 | 3 | 171.64 | |
| 3 | 171.64 | |||
| 3 | 171.64 | |||
| 05/11/2025 | 09:13:23.813 | 2 | 171.64 | |
| 2 | 171.64 | |||
| 2 | 171.64 | |||
| 05/11/2025 | 09:13:21.754 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 09:13:19.121 | 24 | 171.64 | |
| 20 | 171.64 | |||
| 4 | 171.64 | |||
| 24 | 171.64 | |||
| 05/11/2025 | 09:13:17.273 | 10 | 171.70 | |
| 10 | 171.70 | |||
| 10 | 171.70 | |||
| 05/11/2025 | 09:13:13.867 | 12 | 171.70 | |
| 12 | 171.70 | |||
| 12 | 171.70 | |||
| 05/11/2025 | 09:12:53.084 | 2 | 171.70 | |
| 2 | 171.70 | |||
| 2 | 171.70 | |||
| 05/11/2025 | 09:12:50.874 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 09:12:41.773 | 10 | 171.70 | |
| 10 | 171.70 | |||
| 10 | 171.70 | |||
| 05/11/2025 | 09:12:38.409 | 1 | 171.62 | |
| 1 | 171.62 | |||
| 1 | 171.62 | |||
| 05/11/2025 | 09:12:34.547 | 31 | 171.70 | |
| 11 | 171.70 | |||
| 31 | 171.70 | |||
| 20 | 171.70 | |||
| 05/11/2025 | 09:12:28.308 | 20 | 171.70 | |
| 20 | 171.70 | |||
| 20 | 171.70 | |||
| 05/11/2025 | 09:12:25.541 | 3 | 171.70 | |
| 3 | 171.70 | |||
| 3 | 171.70 | |||
| 05/11/2025 | 09:12:19.646 | 10 | 171.66 | |
| 10 | 171.66 | |||
| 10 | 171.66 | |||
| 05/11/2025 | 09:12:18.201 | 1 | 171.64 | |
| 1 | 171.64 | |||
| 1 | 171.64 | |||
| 05/11/2025 | 09:12:15.607 | 250 | 171.70 | |
| 250 | 171.70 | |||
| 250 | 171.70 | |||
| 05/11/2025 | 09:12:14.048 | 5 | 171.70 | |
| 5 | 171.70 | |||
| 5 | 171.70 | |||
| 05/11/2025 | 09:12:08.702 | 115 | 171.70 | |
| 115 | 171.70 | |||
| 115 | 171.70 | |||
| 05/11/2025 | 09:12:06.621 | 58 | 171.70 | |
| 58 | 171.70 | |||
| 58 | 171.70 | |||
| 05/11/2025 | 09:12:05.442 | 200 | 171.60 | |
| 200 | 171.60 | |||
| 200 | 171.60 | |||
| 05/11/2025 | 09:12:03.315 | 3 | 171.58 | |
| 3 | 171.58 | |||
| 3 | 171.58 | |||
| 05/11/2025 | 09:11:59.782 | 1 | 171.54 | |
| 1 | 171.54 | |||
| 1 | 171.54 | |||
| 05/11/2025 | 09:11:58.625 | 100 | 171.50 | |
| 100 | 171.50 | |||
| 100 | 171.50 | |||
| 05/11/2025 | 09:11:56.235 | 3 | 171.38 | |
| 3 | 171.38 | |||
| 3 | 171.38 | |||
| 05/11/2025 | 09:11:46.995 | 3 | 171.52 | |
| 3 | 171.52 | |||
| 3 | 171.52 | |||
| 05/11/2025 | 09:11:45.182 | 5 | 171.52 | |
| 5 | 171.52 | |||
| 5 | 171.52 | |||
| 05/11/2025 | 09:11:39.880 | 30 | 171.36 | |
| 30 | 171.36 | |||
| 30 | 171.36 | |||
| 05/11/2025 | 09:11:37.842 | 2 | 171.52 | |
| 2 | 171.52 | |||
| 2 | 171.52 | |||
| 05/11/2025 | 09:11:36.897 | 1 | 171.36 | |
| 1 | 171.36 | |||
| 1 | 171.36 | |||
| 05/11/2025 | 09:11:30.013 | 150 | 171.34 | |
| 150 | 171.34 | |||
| 150 | 171.34 | |||
| 05/11/2025 | 09:11:28.230 | 1 | 171.36 | |
| 1 | 171.36 | |||
| 1 | 171.36 | |||
| 05/11/2025 | 09:11:06.596 | 400 | 171.36 | |
| 400 | 171.36 | |||
| 400 | 171.36 | |||
| 05/11/2025 | 09:10:56.308 | 6 | 171.38 | |
| 6 | 171.38 | |||
| 6 | 171.38 | |||
| 05/11/2025 | 09:10:52.150 | 10 | 171.40 | |
| 5 | 171.40 | |||
| 10 | 171.40 | |||
| 5 | 171.40 | |||
| 05/11/2025 | 09:10:46.230 | 1 | 171.20 | |
| 1 | 171.20 | |||
| 1 | 171.20 | |||
| 05/11/2025 | 09:10:42.841 | 100 | 171.30 | |
| 100 | 171.30 | |||
| 100 | 171.30 | |||
| 05/11/2025 | 09:10:41.458 | 127 | 171.20 | |
| 127 | 171.20 | |||
| 127 | 171.20 | |||
| 05/11/2025 | 09:10:39.196 | 5 | 171.20 | |
| 5 | 171.20 | |||
| 5 | 171.20 | |||
| 05/11/2025 | 09:10:27.956 | 20 | 171.24 | |
| 20 | 171.24 | |||
| 20 | 171.24 | |||
| 05/11/2025 | 09:10:15.587 | 50 | 171.34 | |
| 19 | 171.34 | |||
| 31 | 171.34 | |||
| 50 | 171.34 | |||
| 05/11/2025 | 09:10:09.166 | 99 | 171.20 | |
| 99 | 171.20 | |||
| 99 | 171.20 | |||
| 05/11/2025 | 09:10:04.993 | 1 | 171.28 | |
| 1 | 171.28 | |||
| 1 | 171.28 | |||
| 05/11/2025 | 09:10:00.969 | 180 | 171.12 | |
| 180 | 171.12 | |||
| 180 | 171.12 | |||
| 05/11/2025 | 09:09:55.708 | 402 | 171.10 | |
| 2 | 171.10 | |||
| 300 | 171.10 | |||
| 57 | 171.10 | |||
| 337 | 171.10 | |||
| 8 | 171.10 | |||
| 100 | 171.10 | |||
| 05/11/2025 | 09:09:20.759 | 300 | 171.10 | |
| 300 | 171.10 | |||
| 300 | 171.10 | |||
| 05/11/2025 | 09:09:10.894 | 94 | 171.10 | |
| 2 | 171.10 | |||
| 44 | 171.10 | |||
| 5 | 171.10 | |||
| 94 | 171.10 | |||
| 43 | 171.10 | |||
| 05/11/2025 | 09:09:01.457 | 400 | 171.10 | |
| 400 | 171.10 | |||
| 400 | 171.10 | |||
| 05/11/2025 | 09:09:00.529 | 50 | 171.06 | |
| 50 | 171.06 | |||
| 50 | 171.06 | |||
| 05/11/2025 | 09:08:55.570 | 2 | 170.94 | |
| 2 | 170.94 | |||
| 2 | 170.94 | |||
| 05/11/2025 | 09:08:47.334 | 175 | 171.04 | |
| 175 | 171.04 | |||
| 175 | 171.04 | |||
| 05/11/2025 | 09:08:40.784 | 10 | 170.86 | |
| 10 | 170.86 | |||
| 10 | 170.86 | |||
| 05/11/2025 | 09:08:31.306 | 30 | 171.04 | |
| 30 | 171.04 | |||
| 30 | 171.04 | |||
| 05/11/2025 | 09:08:27.217 | 100 | 171.04 | |
| 10 | 171.04 | |||
| 90 | 171.04 | |||
| 100 | 171.04 | |||
| 05/11/2025 | 09:08:26.354 | 30 | 170.86 | |
| 30 | 170.86 | |||
| 30 | 170.86 | |||
| 05/11/2025 | 09:08:24.594 | 30 | 170.84 | |
| 30 | 170.84 | |||
| 30 | 170.84 | |||
| 05/11/2025 | 09:08:14.404 | 25 | 170.82 | |
| 25 | 170.82 | |||
| 25 | 170.82 | |||
| 05/11/2025 | 09:08:11.831 | 123 | 170.78 | |
| 20 | 170.78 | |||
| 3 | 170.78 | |||
| 100 | 170.78 | |||
| 93 | 170.78 | |||
| 20 | 170.78 | |||
| 10 | 170.78 | |||
| 05/11/2025 | 09:07:58.725 | 500 | 170.78 | |
| 500 | 170.78 | |||
| 500 | 170.78 | |||
| 05/11/2025 | 09:07:57.840 | 64 | 170.62 | |
| 9 | 170.62 | |||
| 5 | 170.62 | |||
| 64 | 170.62 | |||
| 50 | 170.62 | |||
| 05/11/2025 | 09:07:57.768 | 169 | 170.74 | |
| 100 | 170.74 | |||
| 30 | 170.74 | |||
| 16 | 170.74 | |||
| 6 | 170.74 | |||
| 5 | 170.74 | |||
| 34 | 170.74 | |||
| 25 | 170.74 | |||
| 1 | 170.74 | |||
| 121 | 170.74 | |||
| 05/11/2025 | 09:06:11.494 | 100 | 170.50 | |
| 100 | 170.50 | |||
| 100 | 170.50 | |||
| 05/11/2025 | 09:06:08.251 | 100 | 170.50 | |
| 100 | 170.50 | |||
| 100 | 170.50 | |||
| 05/11/2025 | 09:06:04.963 | 2 | 170.50 | |
| 2 | 170.50 | |||
| 2 | 170.50 | |||
| 05/11/2025 | 09:06:04.853 | 3 | 170.50 | |
| 3 | 170.50 | |||
| 3 | 170.50 | |||
| 05/11/2025 | 09:06:01.734 | 22 | 170.50 | |
| 22 | 170.50 | |||
| 22 | 170.50 | |||
| 05/11/2025 | 09:06:01.132 | 30 | 170.50 | |
| 30 | 170.50 | |||
| 30 | 170.50 | |||
| 05/11/2025 | 09:05:58.517 | 108 | 170.50 | |
| 108 | 170.50 | |||
| 108 | 170.50 | |||
| 05/11/2025 | 09:05:57.411 | 2 | 170.50 | |
| 2 | 170.50 | |||
| 2 | 170.50 | |||
| 05/11/2025 | 09:05:56.828 | 98 | 170.50 | |
| 98 | 170.50 | |||
| 98 | 170.50 | |||
| 05/11/2025 | 09:05:56.662 | 1 | 170.36 | |
| 1 | 170.36 | |||
| 1 | 170.36 | |||
| 05/11/2025 | 09:05:56.106 | 33 | 170.50 | |
| 33 | 170.50 | |||
| 33 | 170.50 | |||
| 05/11/2025 | 09:05:53.682 | 15 | 170.34 | |
| 15 | 170.34 | |||
| 15 | 170.34 | |||
| 05/11/2025 | 09:05:52.028 | 5 | 170.50 | |
| 1 | 170.50 | |||
| 4 | 170.50 | |||
| 5 | 170.50 | |||
| 05/11/2025 | 09:05:30.866 | 500 | 170.50 | |
| 500 | 170.50 | |||
| 500 | 170.50 | |||
| 05/11/2025 | 09:05:29.076 | 1 | 170.50 | |
| 1 | 170.50 | |||
| 1 | 170.50 | |||
| 05/11/2025 | 09:05:28.891 | 5 | 170.34 | |
| 5 | 170.34 | |||
| 5 | 170.34 | |||
| 05/11/2025 | 09:05:23.121 | 60 | 170.50 | |
| 60 | 170.50 | |||
| 60 | 170.50 | |||
| 05/11/2025 | 09:05:22.634 | 6 | 170.50 | |
| 6 | 170.50 | |||
| 6 | 170.50 | |||
| 05/11/2025 | 09:05:21.208 | 1 | 170.50 | |
| 1 | 170.50 | |||
| 1 | 170.50 | |||
| 05/11/2025 | 09:05:21.056 | 24 | 170.50 | |
| 24 | 170.50 | |||
| 24 | 170.50 | |||
| 05/11/2025 | 09:05:17.458 | 14 | 170.34 | |
| 14 | 170.34 | |||
| 14 | 170.34 | |||
| 05/11/2025 | 09:05:09.760 | 30 | 170.34 | |
| 30 | 170.34 | |||
| 30 | 170.34 | |||
| 05/11/2025 | 09:04:58.216 | 244 | 170.34 | |
| 24 | 170.34 | |||
| 1 | 170.34 | |||
| 40 | 170.34 | |||
| 20 | 170.34 | |||
| 4 | 170.34 | |||
| 42 | 170.34 | |||
| 60 | 170.34 | |||
| 30 | 170.34 | |||
| 243 | 170.34 | |||
| 24 | 170.34 | |||
| 05/11/2025 | 09:04:15.406 | 500 | 170.34 | |
| 500 | 170.34 | |||
| 500 | 170.34 | |||
| 05/11/2025 | 09:04:09.419 | 25 | 170.64 | |
| 25 | 170.64 | |||
| 25 | 170.64 | |||
| 05/11/2025 | 09:04:02.205 | 50 | 170.34 | |
| 50 | 170.34 | |||
| 50 | 170.34 | |||
| 05/11/2025 | 09:03:52.849 | 130 | 170.34 | |
| 130 | 170.34 | |||
| 130 | 170.34 | |||
| 05/11/2025 | 09:03:40.499 | 5 | 170.34 | |
| 5 | 170.34 | |||
| 5 | 170.34 | |||
| 05/11/2025 | 09:03:40.071 | 15 | 170.34 | |
| 15 | 170.34 | |||
| 15 | 170.34 | |||
| 05/11/2025 | 09:03:38.470 | 25 | 170.34 | |
| 25 | 170.34 | |||
| 25 | 170.34 | |||
| 05/11/2025 | 09:03:31.933 | 20 | 170.64 | |
| 20 | 170.64 | |||
| 20 | 170.64 | |||
| 05/11/2025 | 09:03:29.135 | 100 | 170.34 | |
| 100 | 170.34 | |||
| 100 | 170.34 | |||
| 05/11/2025 | 09:03:19.817 | 75 | 170.34 | |
| 75 | 170.34 | |||
| 75 | 170.34 | |||
| 05/11/2025 | 09:03:16.231 | 4 | 170.64 | |
| 4 | 170.64 | |||
| 4 | 170.64 | |||
| 05/11/2025 | 09:03:12.777 | 60 | 170.34 | |
| 60 | 170.34 | |||
| 60 | 170.34 | |||
| 05/11/2025 | 09:03:11.165 | 20 | 170.34 | |
| 20 | 170.34 | |||
| 20 | 170.34 | |||
| 05/11/2025 | 09:02:45.856 | 50 | 170.34 | |
| 50 | 170.34 | |||
| 50 | 170.34 | |||
| 05/11/2025 | 09:02:39.796 | 74 | 170.40 | |
| 74 | 170.40 | |||
| 74 | 170.40 | |||
| 05/11/2025 | 09:02:39.189 | 22 | 170.40 | |
| 22 | 170.40 | |||
| 22 | 170.40 | |||
| 05/11/2025 | 09:02:38.460 | 112 | 170.40 | |
| 112 | 170.40 | |||
| 112 | 170.40 | |||
| 05/11/2025 | 09:02:38.164 | 15 | 170.34 | |
| 15 | 170.34 | |||
| 15 | 170.34 | |||
| 05/11/2025 | 09:02:37.947 | 20 | 170.40 | |
| 1 | 170.40 | |||
| 19 | 170.40 | |||
| 20 | 170.40 | |||
| 05/11/2025 | 09:02:24.470 | 220 | 170.40 | |
| 220 | 170.40 | |||
| 220 | 170.40 | |||
| 05/11/2025 | 09:02:21.639 | 500 | 170.40 | |
| 500 | 170.40 | |||
| 500 | 170.40 | |||
| 05/11/2025 | 09:02:21.543 | 500 | 170.26 | |
| 500 | 170.26 | |||
| 500 | 170.26 | |||
| 05/11/2025 | 09:02:21.093 | 1 | 170.40 | |
| 1 | 170.40 | |||
| 1 | 170.40 | |||
| 05/11/2025 | 09:02:17.117 | 16 | 170.26 | |
| 16 | 170.26 | |||
| 16 | 170.26 | |||
| 05/11/2025 | 09:02:11.162 | 90 | 170.40 | |
| 90 | 170.40 | |||
| 90 | 170.40 | |||
| 05/11/2025 | 09:02:06.064 | 488 | 170.26 | |
| 51 | 170.26 | |||
| 100 | 170.26 | |||
| 488 | 170.26 | |||
| 65 | 170.26 | |||
| 250 | 170.26 | |||
| 22 | 170.26 | |||
| 05/11/2025 | 09:01:57.323 | 230 | 170.26 | |
| 12 | 170.26 | |||
| 16 | 170.26 | |||
| 5 | 170.26 | |||
| 74 | 170.26 | |||
| 25 | 170.26 | |||
| 90 | 170.26 | |||
| 218 | 170.26 | |||
| 20 | 170.26 | |||
| 05/11/2025 | 09:01:57.191 | 500 | 170.32 | |
| 350 | 170.32 | |||
| 100 | 170.32 | |||
| 500 | 170.32 | |||
| 40 | 170.32 | |||
| 10 | 170.32 | |||
| 05/11/2025 | 09:01:54.952 | 500 | 170.34 | |
| 25 | 170.34 | |||
| 35 | 170.34 | |||
| 500 | 170.34 | |||
| 400 | 170.34 | |||
| 40 | 170.34 | |||
| 05/11/2025 | 09:01:54.711 | 272 | 170.34 | |
| 27 | 170.34 | |||
| 80 | 170.34 | |||
| 16 | 170.34 | |||
| 272 | 170.34 | |||
| 87 | 170.34 | |||
| 30 | 170.34 | |||
| 2 | 170.34 | |||
| 30 | 170.34 | |||
| 05/11/2025 | 09:01:50.434 | 525 | 170.50 | |
| 500 | 170.50 | |||
| 525 | 170.50 | |||
| 25 | 170.50 | |||
| 05/11/2025 | 09:01:47.615 | 440 | 170.54 | |
| 400 | 170.54 | |||
| 439 | 170.54 | |||
| 40 | 170.54 | |||
| 1 | 170.54 | |||
| 05/11/2025 | 09:01:38.577 | 440 | 170.56 | |
| 440 | 170.56 | |||
| 440 | 170.56 | |||
| 05/11/2025 | 09:01:38.452 | 5 | 170.56 | |
| 5 | 170.56 | |||
| 5 | 170.56 | |||
| 05/11/2025 | 09:01:28.265 | 14 | 170.56 | |
| 14 | 170.56 | |||
| 14 | 170.56 | |||
| 05/11/2025 | 09:01:21.476 | 35 | 170.56 | |
| 35 | 170.56 | |||
| 1 | 170.56 | |||
| 34 | 170.56 | |||
| 05/11/2025 | 09:01:14.757 | 1 000 | 170.70 | |
| 1 000 | 170.70 | |||
| 1 000 | 170.70 | |||
| 05/11/2025 | 09:01:05.340 | 440 | 170.72 | |
| 440 | 170.72 | |||
| 440 | 170.72 | |||
| 05/11/2025 | 09:00:53.144 | 17 | 170.72 | |
| 17 | 170.72 | |||
| 17 | 170.72 | |||
| 05/11/2025 | 09:00:53.071 | 2 | 170.72 | |
| 2 | 170.72 | |||
| 2 | 170.72 | |||
| 05/11/2025 | 09:00:47.489 | 6 | 170.78 | |
| 6 | 170.78 | |||
| 6 | 170.78 | |||
| 05/11/2025 | 09:00:44.402 | 50 | 170.56 | |
| 50 | 170.56 | |||
| 45 | 170.56 | |||
| 5 | 170.56 | |||
| 05/11/2025 | 09:00:43.519 | 100 | 170.78 | |
| 100 | 170.78 | |||
| 100 | 170.78 | |||
| 05/11/2025 | 09:00:04.600 | 58 | 170.56 | |
| 58 | 170.56 | |||
| 58 | 170.56 | |||
| 05/11/2025 | 09:00:01.060 | 114 | 170.56 | |
| 114 | 170.56 | |||
| 114 | 170.56 | |||
| 05/11/2025 | 08:59:54.069 | 10 | 170.78 | |
| 10 | 170.78 | |||
| 10 | 170.78 | |||
| 05/11/2025 | 08:59:44.238 | 4 | 170.78 | |
| 4 | 170.78 | |||
| 4 | 170.78 | |||
| 05/11/2025 | 08:59:39.191 | 12 | 170.56 | |
| 12 | 170.56 | |||
| 12 | 170.56 | |||
| 05/11/2025 | 08:59:39.051 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 05/11/2025 | 08:59:32.699 | 3 | 170.56 | |
| 3 | 170.56 | |||
| 3 | 170.56 | |||
| 05/11/2025 | 08:59:21.472 | 4 | 170.56 | |
| 4 | 170.56 | |||
| 4 | 170.56 | |||
| 05/11/2025 | 08:59:07.340 | 25 | 170.56 | |
| 25 | 170.56 | |||
| 25 | 170.56 | |||
| 05/11/2025 | 08:59:06.323 | 3 | 170.78 | |
| 3 | 170.78 | |||
| 3 | 170.78 | |||
| 05/11/2025 | 08:58:55.965 | 612 | 170.58 | |
| 12 | 170.58 | |||
| 112 | 170.58 | |||
| 600 | 170.58 | |||
| 500 | 170.58 | |||
| 05/11/2025 | 08:58:49.652 | 500 | 170.70 | |
| 500 | 170.70 | |||
| 500 | 170.70 | |||
| 05/11/2025 | 08:58:49.554 | 500 | 170.70 | |
| 500 | 170.70 | |||
| 500 | 170.70 | |||
| 05/11/2025 | 08:58:40.604 | 100 | 170.60 | |
| 100 | 170.60 | |||
| 100 | 170.60 | |||
| 05/11/2025 | 08:58:38.948 | 30 | 170.60 | |
| 30 | 170.60 | |||
| 30 | 170.60 | |||
| 05/11/2025 | 08:58:37.461 | 10 | 170.60 | |
| 10 | 170.60 | |||
| 10 | 170.60 | |||
| 05/11/2025 | 08:58:19.571 | 150 | 170.60 | |
| 150 | 170.60 | |||
| 150 | 170.60 | |||
| 05/11/2025 | 08:58:16.777 | 10 | 170.60 | |
| 10 | 170.60 | |||
| 10 | 170.60 | |||
| 05/11/2025 | 08:58:09.259 | 8 | 170.70 | |
| 8 | 170.70 | |||
| 8 | 170.70 | |||
| 05/11/2025 | 08:58:09.059 | 3 | 170.70 | |
| 3 | 170.70 | |||
| 3 | 170.70 | |||
| 05/11/2025 | 08:58:06.715 | 23 | 170.60 | |
| 23 | 170.60 | |||
| 23 | 170.60 | |||
| 05/11/2025 | 08:58:02.589 | 22 | 170.60 | |
| 22 | 170.60 | |||
| 22 | 170.60 | |||
| 05/11/2025 | 08:58:02.373 | 1 | 170.60 | |
| 1 | 170.60 | |||
| 1 | 170.60 | |||
| 05/11/2025 | 08:57:58.778 | 99 | 170.70 | |
| 99 | 170.70 | |||
| 99 | 170.70 | |||
| 05/11/2025 | 08:57:53.923 | 5 | 170.60 | |
| 5 | 170.60 | |||
| 5 | 170.60 | |||
| 05/11/2025 | 08:57:39.818 | 20 | 170.60 | |
| 20 | 170.60 | |||
| 20 | 170.60 | |||
| 05/11/2025 | 08:57:33.685 | 17 | 170.70 | |
| 17 | 170.70 | |||
| 17 | 170.70 | |||
| 05/11/2025 | 08:57:26.076 | 6 | 170.70 | |
| 6 | 170.70 | |||
| 6 | 170.70 | |||
| 05/11/2025 | 08:57:19.145 | 500 | 170.60 | |
| 26 | 170.60 | |||
| 474 | 170.60 | |||
| 500 | 170.60 | |||
| 05/11/2025 | 08:57:15.215 | 1 | 170.74 | |
| 1 | 170.74 | |||
| 1 | 170.74 | |||
| 05/11/2025 | 08:57:14.755 | 10 | 170.62 | |
| 10 | 170.62 | |||
| 10 | 170.62 | |||
| 05/11/2025 | 08:57:09.673 | 1 | 170.62 | |
| 1 | 170.62 | |||
| 1 | 170.62 | |||
| 05/11/2025 | 08:57:09.586 | 118 | 170.74 | |
| 118 | 170.74 | |||
| 118 | 170.74 | |||
| 05/11/2025 | 08:56:53.381 | 1 | 170.62 | |
| 1 | 170.62 | |||
| 1 | 170.62 | |||
| 05/11/2025 | 08:56:44.463 | 29 | 170.70 | |
| 29 | 170.70 | |||
| 29 | 170.70 | |||
| 05/11/2025 | 08:56:43.552 | 100 | 170.74 | |
| 100 | 170.74 | |||
| 65 | 170.74 | |||
| 35 | 170.74 | |||
| 05/11/2025 | 08:56:39.393 | 1 | 170.74 | |
| 1 | 170.74 | |||
| 1 | 170.74 | |||
| 05/11/2025 | 08:56:14.716 | 55 | 170.64 | |
| 55 | 170.64 | |||
| 55 | 170.64 | |||
| 05/11/2025 | 08:56:13.035 | 500 | 170.64 | |
| 500 | 170.64 | |||
| 500 | 170.64 | |||
| 05/11/2025 | 08:56:06.999 | 500 | 170.70 | |
| 7 | 170.70 | |||
| 25 | 170.70 | |||
| 80 | 170.70 | |||
| 3 | 170.70 | |||
| 385 | 170.70 | |||
| 500 | 170.70 | |||
| 05/11/2025 | 08:55:19.295 | 50 | 170.90 | |
| 50 | 170.90 | |||
| 50 | 170.90 | |||
| 05/11/2025 | 08:55:15.140 | 253 | 170.90 | |
| 253 | 170.90 | |||
| 253 | 170.90 | |||
| 05/11/2025 | 08:55:05.090 | 300 | 170.90 | |
| 300 | 170.90 | |||
| 300 | 170.90 | |||
| 05/11/2025 | 08:55:04.013 | 1 | 170.90 | |
| 1 | 170.90 | |||
| 1 | 170.90 | |||
| 05/11/2025 | 08:55:01.119 | 50 | 170.78 | |
| 50 | 170.78 | |||
| 50 | 170.78 | |||
| 05/11/2025 | 08:55:00.228 | 20 | 170.78 | |
| 20 | 170.78 | |||
| 20 | 170.78 | |||
| 05/11/2025 | 08:54:56.761 | 160 | 170.78 | |
| 160 | 170.78 | |||
| 160 | 170.78 | |||
| 05/11/2025 | 08:54:47.025 | 23 | 170.78 | |
| 23 | 170.78 | |||
| 23 | 170.78 | |||
| 05/11/2025 | 08:54:44.547 | 10 | 170.78 | |
| 10 | 170.78 | |||
| 10 | 170.78 | |||
| 05/11/2025 | 08:54:41.179 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 05/11/2025 | 08:54:38.245 | 10 | 170.90 | |
| 10 | 170.90 | |||
| 10 | 170.90 | |||
| 05/11/2025 | 08:54:35.938 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 05/11/2025 | 08:54:26.986 | 83 | 170.90 | |
| 83 | 170.90 | |||
| 83 | 170.90 | |||
| 05/11/2025 | 08:54:21.586 | 5 | 170.78 | |
| 5 | 170.78 | |||
| 5 | 170.78 | |||
| 05/11/2025 | 08:54:15.603 | 80 | 170.76 | |
| 80 | 170.76 | |||
| 80 | 170.76 | |||
| 05/11/2025 | 08:54:15.429 | 50 | 170.76 | |
| 50 | 170.76 | |||
| 50 | 170.76 | |||
| 05/11/2025 | 08:54:13.925 | 15 | 170.72 | |
| 15 | 170.72 | |||
| 15 | 170.72 | |||
| 05/11/2025 | 08:54:08.159 | 1 | 170.90 | |
| 1 | 170.90 | |||
| 1 | 170.90 | |||
| 05/11/2025 | 08:54:03.907 | 40 | 170.76 | |
| 40 | 170.76 | |||
| 40 | 170.76 | |||
| 05/11/2025 | 08:54:01.261 | 5 | 170.76 | |
| 5 | 170.76 | |||
| 5 | 170.76 | |||
| 05/11/2025 | 08:53:58.719 | 25 | 170.72 | |
| 25 | 170.72 | |||
| 25 | 170.72 | |||
| 05/11/2025 | 08:53:49.055 | 250 | 170.80 | |
| 250 | 170.80 | |||
| 250 | 170.80 | |||
| 05/11/2025 | 08:53:46.055 | 5 | 170.82 | |
| 5 | 170.82 | |||
| 5 | 170.82 | |||
| 05/11/2025 | 08:53:42.281 | 32 | 170.82 | |
| 32 | 170.82 | |||
| 12 | 170.82 | |||
| 20 | 170.82 | |||
| 05/11/2025 | 08:53:35.234 | 501 | 170.82 | |
| 500 | 170.82 | |||
| 501 | 170.82 | |||
| 1 | 170.82 | |||
| 05/11/2025 | 08:53:28.001 | 20 | 170.72 | |
| 20 | 170.72 | |||
| 20 | 170.72 | |||
| 05/11/2025 | 08:53:25.354 | 155 | 170.62 | |
| 155 | 170.62 | |||
| 155 | 170.62 | |||
| 05/11/2025 | 08:53:16.969 | 5 | 170.62 | |
| 5 | 170.62 | |||
| 5 | 170.62 | |||
| 05/11/2025 | 08:53:16.793 | 395 | 170.62 | |
| 395 | 170.62 | |||
| 3 | 170.62 | |||
| 100 | 170.62 | |||
| 40 | 170.62 | |||
| 150 | 170.62 | |||
| 92 | 170.62 | |||
| 10 | 170.62 | |||
| 05/11/2025 | 08:53:08.907 | 3 091 | 170.56 | |
| 500 | 170.56 | |||
| 70 | 170.56 | |||
| 10 | 170.56 | |||
| 35 | 170.56 | |||
| 27 | 170.56 | |||
| 1 191 | 170.56 | |||
| 500 | 170.56 | |||
| 500 | 170.56 | |||
| 100 | 170.56 | |||
| 145 | 170.56 | |||
| 500 | 170.56 | |||
| 9 | 170.56 | |||
| 63 | 170.56 | |||
| 1 400 | 170.56 | |||
| 30 | 170.56 | |||
| 17 | 170.56 | |||
| 100 | 170.56 | |||
| 500 | 170.56 | |||
| 25 | 170.56 | |||
| 30 | 170.56 | |||
| 200 | 170.56 | |||
| 10 | 170.56 | |||
| 4 | 170.56 | |||
| 6 | 170.56 | |||
| 10 | 170.56 | |||
| 200 | 170.56 |
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: 171.46 / Ask: 171.66
Turnover: 20 899 TEUR -
Palantir Technologies Inc.
Bid: 161.54 / Ask: 161.74
Turnover: 11 011 TEUR -
Advanced Micro Devices Inc.
Bid: 208.05 / Ask: 208.15
Turnover: 8 549 TEUR -
Rheinmetall AG
Bid: 1 709.50
Ask: 1 710.00
Turnover: 8 104 TEUR -
Novo-Nordisk AS
Bid: 43.075 / Ask: 43.115
Turnover: 8 077 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 09:27:59
Last Update:
05/11/2025 @ 09:27:59