Nvidia Corp.
- Information
- Last
- Buy
- Sell
2047
1289
171.64
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 10:46:21.094 | 1 | 171.64 | |
| 1 | 171.64 | |||
| 1 | 171.64 | |||
| 05/11/2025 | 10:46:12.947 | 2 | 171.64 | |
| 2 | 171.64 | |||
| 2 | 171.64 | |||
| 05/11/2025 | 10:46:10.772 | 200 | 171.72 | |
| 200 | 171.72 | |||
| 200 | 171.72 | |||
| 05/11/2025 | 10:46:06.031 | 20 | 171.74 | |
| 20 | 171.74 | |||
| 20 | 171.74 | |||
| 05/11/2025 | 10:46:02.087 | 40 | 171.66 | |
| 40 | 171.66 | |||
| 40 | 171.66 | |||
| 05/11/2025 | 10:45:53.797 | 6 | 171.66 | |
| 6 | 171.66 | |||
| 6 | 171.66 | |||
| 05/11/2025 | 10:45:50.748 | 1 | 171.66 | |
| 1 | 171.66 | |||
| 1 | 171.66 | |||
| 05/11/2025 | 10:45:34.056 | 25 | 171.78 | |
| 25 | 171.78 | |||
| 25 | 171.78 | |||
| 05/11/2025 | 10:45:31.805 | 10 | 171.66 | |
| 10 | 171.66 | |||
| 10 | 171.66 | |||
| 05/11/2025 | 10:45:25.985 | 7 | 171.74 | |
| 7 | 171.74 | |||
| 7 | 171.74 | |||
| 05/11/2025 | 10:45:21.341 | 5 | 171.66 | |
| 5 | 171.66 | |||
| 5 | 171.66 | |||
| 05/11/2025 | 10:45:15.411 | 50 | 171.84 | |
| 50 | 171.84 | |||
| 50 | 171.84 | |||
| 05/11/2025 | 10:44:50.969 | 3 | 171.94 | |
| 3 | 171.94 | |||
| 3 | 171.94 | |||
| 05/11/2025 | 10:44:50.600 | 140 | 171.94 | |
| 140 | 171.94 | |||
| 140 | 171.94 | |||
| 05/11/2025 | 10:44:42.121 | 3 | 171.88 | |
| 3 | 171.88 | |||
| 3 | 171.88 | |||
| 05/11/2025 | 10:44:37.789 | 45 | 171.80 | |
| 45 | 171.80 | |||
| 45 | 171.80 | |||
| 05/11/2025 | 10:44:30.530 | 16 | 171.86 | |
| 16 | 171.86 | |||
| 16 | 171.86 | |||
| 05/11/2025 | 10:44:21.808 | 58 | 171.80 | |
| 58 | 171.80 | |||
| 58 | 171.80 | |||
| 05/11/2025 | 10:44:01.776 | 5 | 171.82 | |
| 5 | 171.82 | |||
| 5 | 171.82 | |||
| 05/11/2025 | 10:43:53.517 | 14 | 171.74 | |
| 14 | 171.74 | |||
| 14 | 171.74 | |||
| 05/11/2025 | 10:43:43.422 | 2 | 171.76 | |
| 2 | 171.76 | |||
| 2 | 171.76 | |||
| 05/11/2025 | 10:43:41.670 | 7 | 171.68 | |
| 2 | 171.68 | |||
| 7 | 171.68 | |||
| 5 | 171.68 | |||
| 05/11/2025 | 10:43:21.346 | 3 | 171.68 | |
| 3 | 171.68 | |||
| 3 | 171.68 | |||
| 05/11/2025 | 10:43:20.255 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 10:42:45.442 | 1 | 171.66 | |
| 1 | 171.66 | |||
| 1 | 171.66 | |||
| 05/11/2025 | 10:42:26.629 | 150 | 171.70 | |
| 150 | 171.70 | |||
| 150 | 171.70 | |||
| 05/11/2025 | 10:41:51.461 | 20 | 171.74 | |
| 20 | 171.74 | |||
| 20 | 171.74 | |||
| 05/11/2025 | 10:41:32.779 | 3 | 171.76 | |
| 3 | 171.76 | |||
| 3 | 171.76 | |||
| 05/11/2025 | 10:41:20.444 | 1 | 171.60 | |
| 1 | 171.60 | |||
| 1 | 171.60 | |||
| 05/11/2025 | 10:41:17.608 | 10 | 171.54 | |
| 10 | 171.54 | |||
| 10 | 171.54 | |||
| 05/11/2025 | 10:41:14.566 | 20 | 171.54 | |
| 20 | 171.54 | |||
| 20 | 171.54 | |||
| 05/11/2025 | 10:40:58.911 | 1 | 171.56 | |
| 1 | 171.56 | |||
| 1 | 171.56 | |||
| 05/11/2025 | 10:40:53.783 | 1 | 171.50 | |
| 1 | 171.50 | |||
| 1 | 171.50 | |||
| 05/11/2025 | 10:40:43.071 | 11 | 171.58 | |
| 11 | 171.58 | |||
| 11 | 171.58 | |||
| 05/11/2025 | 10:40:33.563 | 3 | 171.46 | |
| 3 | 171.46 | |||
| 3 | 171.46 | |||
| 05/11/2025 | 10:40:14.753 | 1 | 171.56 | |
| 1 | 171.56 | |||
| 1 | 171.56 | |||
| 05/11/2025 | 10:40:09.636 | 25 | 171.48 | |
| 25 | 171.48 | |||
| 25 | 171.48 | |||
| 05/11/2025 | 10:40:03.083 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 05/11/2025 | 10:39:41.675 | 5 | 171.48 | |
| 5 | 171.48 | |||
| 5 | 171.48 | |||
| 05/11/2025 | 10:39:40.723 | 10 | 171.48 | |
| 4 | 171.48 | |||
| 6 | 171.48 | |||
| 10 | 171.48 | |||
| 05/11/2025 | 10:39:32.404 | 59 | 171.54 | |
| 59 | 171.54 | |||
| 59 | 171.54 | |||
| 05/11/2025 | 10:39:16.257 | 70 | 171.52 | |
| 70 | 171.52 | |||
| 70 | 171.52 | |||
| 05/11/2025 | 10:39:15.888 | 20 | 171.52 | |
| 20 | 171.52 | |||
| 20 | 171.52 | |||
| 05/11/2025 | 10:39:15.324 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 10:39:00.622 | 1 | 171.50 | |
| 1 | 171.50 | |||
| 1 | 171.50 | |||
| 05/11/2025 | 10:38:27.081 | 2 | 171.54 | |
| 2 | 171.54 | |||
| 2 | 171.54 | |||
| 05/11/2025 | 10:38:26.935 | 100 | 171.54 | |
| 100 | 171.54 | |||
| 100 | 171.54 | |||
| 05/11/2025 | 10:38:11.100 | 59 | 171.54 | |
| 59 | 171.54 | |||
| 59 | 171.54 | |||
| 05/11/2025 | 10:38:01.563 | 10 | 171.52 | |
| 10 | 171.52 | |||
| 10 | 171.52 | |||
| 05/11/2025 | 10:37:59.489 | 5 | 171.52 | |
| 5 | 171.52 | |||
| 5 | 171.52 | |||
| 05/11/2025 | 10:37:53.317 | 65 | 171.50 | |
| 65 | 171.50 | |||
| 65 | 171.50 | |||
| 05/11/2025 | 10:37:47.267 | 12 | 171.46 | |
| 12 | 171.46 | |||
| 11 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 10:37:47.000 | 1 | 171.54 | |
| 1 | 171.54 | |||
| 1 | 171.54 | |||
| 05/11/2025 | 10:37:43.209 | 8 | 171.46 | |
| 8 | 171.46 | |||
| 8 | 171.46 | |||
| 05/11/2025 | 10:37:28.533 | 28 | 171.58 | |
| 28 | 171.58 | |||
| 28 | 171.58 | |||
| 05/11/2025 | 10:37:12.018 | 28 | 171.50 | |
| 28 | 171.50 | |||
| 28 | 171.50 | |||
| 05/11/2025 | 10:37:09.060 | 110 | 171.56 | |
| 110 | 171.56 | |||
| 110 | 171.56 | |||
| 05/11/2025 | 10:36:47.626 | 19 | 171.62 | |
| 19 | 171.62 | |||
| 19 | 171.62 | |||
| 05/11/2025 | 10:36:36.235 | 1 | 171.64 | |
| 1 | 171.64 | |||
| 1 | 171.64 | |||
| 05/11/2025 | 10:36:09.459 | 100 | 171.62 | |
| 100 | 171.62 | |||
| 100 | 171.62 | |||
| 05/11/2025 | 10:36:04.408 | 1 | 171.70 | |
| 1 | 171.70 | |||
| 1 | 171.70 | |||
| 05/11/2025 | 10:35:59.985 | 87 | 171.66 | |
| 87 | 171.66 | |||
| 87 | 171.66 | |||
| 05/11/2025 | 10:35:53.910 | 3 | 171.64 | |
| 3 | 171.64 | |||
| 3 | 171.64 | |||
| 05/11/2025 | 10:35:31.274 | 19 | 171.52 | |
| 19 | 171.52 | |||
| 19 | 171.52 | |||
| 05/11/2025 | 10:35:09.625 | 33 | 171.54 | |
| 33 | 171.54 | |||
| 33 | 171.54 | |||
| 05/11/2025 | 10:34:57.099 | 8 | 171.54 | |
| 8 | 171.54 | |||
| 8 | 171.54 | |||
| 05/11/2025 | 10:34:37.820 | 50 | 171.54 | |
| 50 | 171.54 | |||
| 50 | 171.54 | |||
| 05/11/2025 | 10:34:34.926 | 19 | 171.44 | |
| 10 | 171.44 | |||
| 19 | 171.44 | |||
| 9 | 171.44 | |||
| 05/11/2025 | 10:34:31.431 | 123 | 171.50 | |
| 123 | 171.50 | |||
| 65 | 171.50 | |||
| 58 | 171.50 | |||
| 05/11/2025 | 10:34:31.264 | 15 | 171.52 | |
| 15 | 171.52 | |||
| 15 | 171.52 | |||
| 05/11/2025 | 10:34:17.033 | 480 | 171.50 | |
| 18 | 171.50 | |||
| 2 | 171.50 | |||
| 480 | 171.50 | |||
| 460 | 171.50 | |||
| 05/11/2025 | 10:33:51.695 | 5 | 171.52 | |
| 5 | 171.52 | |||
| 5 | 171.52 | |||
| 05/11/2025 | 10:33:38.756 | 10 | 171.56 | |
| 10 | 171.56 | |||
| 10 | 171.56 | |||
| 05/11/2025 | 10:33:36.205 | 11 | 171.70 | |
| 11 | 171.70 | |||
| 11 | 171.70 | |||
| 05/11/2025 | 10:32:59.257 | 15 | 171.74 | |
| 15 | 171.74 | |||
| 15 | 171.74 | |||
| 05/11/2025 | 10:32:53.905 | 52 | 171.82 | |
| 52 | 171.82 | |||
| 52 | 171.82 | |||
| 05/11/2025 | 10:32:31.655 | 2 | 171.90 | |
| 2 | 171.90 | |||
| 2 | 171.90 | |||
| 05/11/2025 | 10:32:16.112 | 5 | 171.86 | |
| 5 | 171.86 | |||
| 5 | 171.86 | |||
| 05/11/2025 | 10:32:12.961 | 19 | 171.88 | |
| 19 | 171.88 | |||
| 19 | 171.88 | |||
| 05/11/2025 | 10:32:09.359 | 40 | 171.80 | |
| 40 | 171.80 | |||
| 40 | 171.80 | |||
| 05/11/2025 | 10:31:34.664 | 1 | 171.90 | |
| 1 | 171.90 | |||
| 1 | 171.90 | |||
| 05/11/2025 | 10:31:31.087 | 6 | 171.88 | |
| 6 | 171.88 | |||
| 6 | 171.88 | |||
| 05/11/2025 | 10:31:24.749 | 10 | 171.92 | |
| 10 | 171.92 | |||
| 10 | 171.92 | |||
| 05/11/2025 | 10:31:05.493 | 29 | 171.80 | |
| 29 | 171.80 | |||
| 17 | 171.80 | |||
| 12 | 171.80 | |||
| 05/11/2025 | 10:30:49.689 | 351 | 172.00 | |
| 350 | 172.00 | |||
| 300 | 172.00 | |||
| 1 | 172.00 | |||
| 50 | 172.00 | |||
| 1 | 172.00 | |||
| 05/11/2025 | 10:30:23.770 | 500 | 172.00 | |
| 500 | 172.00 | |||
| 500 | 172.00 | |||
| 05/11/2025 | 10:30:16.598 | 2 | 172.02 | |
| 2 | 172.02 | |||
| 2 | 172.02 | |||
| 05/11/2025 | 10:30:01.145 | 3 | 172.02 | |
| 3 | 172.02 | |||
| 3 | 172.02 | |||
| 05/11/2025 | 10:30:00.947 | 80 | 172.10 | |
| 80 | 172.10 | |||
| 80 | 172.10 | |||
| 05/11/2025 | 10:29:18.654 | 3 | 172.04 | |
| 3 | 172.04 | |||
| 3 | 172.04 | |||
| 05/11/2025 | 10:29:16.274 | 1 | 172.02 | |
| 1 | 172.02 | |||
| 1 | 172.02 | |||
| 05/11/2025 | 10:29:13.938 | 1 | 172.02 | |
| 1 | 172.02 | |||
| 1 | 172.02 | |||
| 05/11/2025 | 10:29:06.691 | 1 | 172.06 | |
| 1 | 172.06 | |||
| 1 | 172.06 | |||
| 05/11/2025 | 10:29:01.740 | 30 | 172.02 | |
| 30 | 172.02 | |||
| 30 | 172.02 | |||
| 05/11/2025 | 10:28:52.782 | 10 | 172.02 | |
| 10 | 172.02 | |||
| 10 | 172.02 | |||
| 05/11/2025 | 10:28:46.272 | 3 | 172.02 | |
| 3 | 172.02 | |||
| 3 | 172.02 | |||
| 05/11/2025 | 10:27:59.900 | 1 | 172.06 | |
| 1 | 172.06 | |||
| 1 | 172.06 | |||
| 05/11/2025 | 10:27:50.414 | 1 | 171.94 | |
| 1 | 171.94 | |||
| 1 | 171.94 | |||
| 05/11/2025 | 10:27:49.373 | 1 | 172.02 | |
| 1 | 172.02 | |||
| 1 | 172.02 | |||
| 05/11/2025 | 10:27:23.809 | 11 | 172.08 | |
| 11 | 172.08 | |||
| 11 | 172.08 | |||
| 05/11/2025 | 10:27:02.882 | 1 | 171.98 | |
| 1 | 171.98 | |||
| 1 | 171.98 | |||
| 05/11/2025 | 10:26:43.957 | 3 | 172.04 | |
| 3 | 172.04 | |||
| 3 | 172.04 | |||
| 05/11/2025 | 10:26:39.416 | 50 | 172.02 | |
| 50 | 172.02 | |||
| 50 | 172.02 | |||
| 05/11/2025 | 10:26:26.827 | 30 | 171.96 | |
| 30 | 171.96 | |||
| 30 | 171.96 | |||
| 05/11/2025 | 10:26:05.902 | 1 | 172.06 | |
| 1 | 172.06 | |||
| 1 | 172.06 | |||
| 05/11/2025 | 10:26:05.102 | 5 | 171.98 | |
| 5 | 171.98 | |||
| 5 | 171.98 | |||
| 05/11/2025 | 10:25:33.558 | 3 | 171.94 | |
| 3 | 171.94 | |||
| 3 | 171.94 | |||
| 05/11/2025 | 10:25:33.446 | 1 | 172.04 | |
| 1 | 172.04 | |||
| 1 | 172.04 | |||
| 05/11/2025 | 10:25:31.038 | 40 | 171.94 | |
| 40 | 171.94 | |||
| 40 | 171.94 | |||
| 05/11/2025 | 10:25:11.709 | 30 | 172.02 | |
| 30 | 172.02 | |||
| 30 | 172.02 | |||
| 05/11/2025 | 10:24:46.643 | 50 | 172.10 | |
| 50 | 172.10 | |||
| 50 | 172.10 | |||
| 05/11/2025 | 10:24:23.257 | 300 | 172.12 | |
| 300 | 172.12 | |||
| 300 | 172.12 | |||
| 05/11/2025 | 10:24:06.836 | 30 | 172.00 | |
| 30 | 172.00 | |||
| 29 | 172.00 | |||
| 1 | 172.00 | |||
| 05/11/2025 | 10:23:51.787 | 3 | 172.08 | |
| 3 | 172.08 | |||
| 3 | 172.08 | |||
| 05/11/2025 | 10:23:41.270 | 20 | 172.04 | |
| 20 | 172.04 | |||
| 20 | 172.04 | |||
| 05/11/2025 | 10:23:38.359 | 50 | 172.04 | |
| 50 | 172.04 | |||
| 50 | 172.04 | |||
| 05/11/2025 | 10:23:25.053 | 2 | 172.10 | |
| 2 | 172.10 | |||
| 2 | 172.10 | |||
| 05/11/2025 | 10:23:20.545 | 20 | 172.10 | |
| 20 | 172.10 | |||
| 20 | 172.10 | |||
| 05/11/2025 | 10:23:07.288 | 175 | 172.06 | |
| 175 | 172.06 | |||
| 175 | 172.06 | |||
| 05/11/2025 | 10:23:01.565 | 26 | 171.96 | |
| 26 | 171.96 | |||
| 26 | 171.96 | |||
| 05/11/2025 | 10:22:47.380 | 90 | 172.00 | |
| 5 | 172.00 | |||
| 90 | 172.00 | |||
| 15 | 172.00 | |||
| 40 | 172.00 | |||
| 30 | 172.00 | |||
| 05/11/2025 | 10:22:27.566 | 5 | 172.12 | |
| 5 | 172.12 | |||
| 5 | 172.12 | |||
| 05/11/2025 | 10:22:06.420 | 25 | 172.12 | |
| 25 | 172.12 | |||
| 25 | 172.12 | |||
| 05/11/2025 | 10:21:42.451 | 25 | 172.10 | |
| 25 | 172.10 | |||
| 25 | 172.10 | |||
| 05/11/2025 | 10:21:20.998 | 10 | 172.14 | |
| 10 | 172.14 | |||
| 10 | 172.14 | |||
| 05/11/2025 | 10:21:08.690 | 9 | 172.02 | |
| 9 | 172.02 | |||
| 9 | 172.02 | |||
| 05/11/2025 | 10:21:01.578 | 21 | 172.10 | |
| 21 | 172.10 | |||
| 21 | 172.10 | |||
| 05/11/2025 | 10:20:55.943 | 1 | 172.12 | |
| 1 | 172.12 | |||
| 1 | 172.12 | |||
| 05/11/2025 | 10:20:38.638 | 1 | 172.10 | |
| 1 | 172.10 | |||
| 1 | 172.10 | |||
| 05/11/2025 | 10:20:37.144 | 4 | 172.10 | |
| 4 | 172.10 | |||
| 4 | 172.10 | |||
| 05/11/2025 | 10:20:35.825 | 10 | 172.08 | |
| 10 | 172.08 | |||
| 10 | 172.08 | |||
| 05/11/2025 | 10:20:08.876 | 40 | 172.08 | |
| 40 | 172.08 | |||
| 40 | 172.08 | |||
| 05/11/2025 | 10:20:04.232 | 400 | 172.18 | |
| 400 | 172.18 | |||
| 400 | 172.18 | |||
| 05/11/2025 | 10:19:39.936 | 10 | 172.20 | |
| 10 | 172.20 | |||
| 10 | 172.20 | |||
| 05/11/2025 | 10:19:31.999 | 70 | 172.22 | |
| 70 | 172.22 | |||
| 70 | 172.22 | |||
| 05/11/2025 | 10:19:02.513 | 10 | 172.18 | |
| 10 | 172.18 | |||
| 10 | 172.18 | |||
| 05/11/2025 | 10:18:57.762 | 30 | 172.26 | |
| 30 | 172.26 | |||
| 30 | 172.26 | |||
| 05/11/2025 | 10:18:47.522 | 117 | 172.20 | |
| 117 | 172.20 | |||
| 117 | 172.20 | |||
| 05/11/2025 | 10:18:21.948 | 1 | 172.18 | |
| 1 | 172.18 | |||
| 1 | 172.18 | |||
| 05/11/2025 | 10:18:04.892 | 2 | 172.30 | |
| 2 | 172.30 | |||
| 2 | 172.30 | |||
| 05/11/2025 | 10:17:40.582 | 4 | 172.26 | |
| 4 | 172.26 | |||
| 4 | 172.26 | |||
| 05/11/2025 | 10:17:30.833 | 9 | 172.14 | |
| 9 | 172.14 | |||
| 9 | 172.14 | |||
| 05/11/2025 | 10:17:26.600 | 1 | 172.20 | |
| 1 | 172.20 | |||
| 1 | 172.20 | |||
| 05/11/2025 | 10:17:23.044 | 175 | 172.20 | |
| 175 | 172.20 | |||
| 175 | 172.20 | |||
| 05/11/2025 | 10:17:15.526 | 6 | 172.32 | |
| 6 | 172.32 | |||
| 6 | 172.32 | |||
| 05/11/2025 | 10:17:11.926 | 150 | 172.26 | |
| 150 | 172.26 | |||
| 150 | 172.26 | |||
| 05/11/2025 | 10:16:51.000 | 30 | 172.22 | |
| 30 | 172.22 | |||
| 30 | 172.22 | |||
| 05/11/2025 | 10:16:25.729 | 2 | 172.20 | |
| 2 | 172.20 | |||
| 2 | 172.20 | |||
| 05/11/2025 | 10:16:24.438 | 100 | 172.12 | |
| 100 | 172.12 | |||
| 100 | 172.12 | |||
| 05/11/2025 | 10:16:22.365 | 15 | 172.14 | |
| 15 | 172.14 | |||
| 15 | 172.14 | |||
| 05/11/2025 | 10:16:18.885 | 1 | 172.14 | |
| 1 | 172.14 | |||
| 1 | 172.14 | |||
| 05/11/2025 | 10:16:15.318 | 1 | 172.26 | |
| 1 | 172.26 | |||
| 1 | 172.26 | |||
| 05/11/2025 | 10:15:47.098 | 17 | 172.18 | |
| 17 | 172.18 | |||
| 17 | 172.18 | |||
| 05/11/2025 | 10:15:45.789 | 125 | 172.06 | |
| 50 | 172.06 | |||
| 75 | 172.06 | |||
| 125 | 172.06 | |||
| 05/11/2025 | 10:15:30.605 | 500 | 172.14 | |
| 500 | 172.14 | |||
| 500 | 172.14 | |||
| 05/11/2025 | 10:15:26.358 | 1 | 172.22 | |
| 1 | 172.22 | |||
| 1 | 172.22 | |||
| 05/11/2025 | 10:14:57.714 | 10 | 172.22 | |
| 10 | 172.22 | |||
| 10 | 172.22 | |||
| 05/11/2025 | 10:14:57.203 | 5 | 172.22 | |
| 5 | 172.22 | |||
| 5 | 172.22 | |||
| 05/11/2025 | 10:14:52.377 | 60 | 172.22 | |
| 60 | 172.22 | |||
| 60 | 172.22 | |||
| 05/11/2025 | 10:14:41.343 | 30 | 172.10 | |
| 30 | 172.10 | |||
| 30 | 172.10 | |||
| 05/11/2025 | 10:14:36.676 | 50 | 172.24 | |
| 50 | 172.24 | |||
| 50 | 172.24 | |||
| 05/11/2025 | 10:14:33.620 | 11 | 172.16 | |
| 11 | 172.16 | |||
| 11 | 172.16 | |||
| 05/11/2025 | 10:14:23.212 | 2 | 172.18 | |
| 2 | 172.18 | |||
| 2 | 172.18 | |||
| 05/11/2025 | 10:14:14.927 | 500 | 172.18 | |
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 05/11/2025 | 10:14:13.570 | 60 | 172.18 | |
| 60 | 172.18 | |||
| 60 | 172.18 | |||
| 05/11/2025 | 10:14:10.887 | 1 | 172.24 | |
| 1 | 172.24 | |||
| 1 | 172.24 | |||
| 05/11/2025 | 10:14:02.510 | 10 | 172.18 | |
| 10 | 172.18 | |||
| 10 | 172.18 | |||
| 05/11/2025 | 10:13:49.262 | 40 | 172.26 | |
| 40 | 172.26 | |||
| 40 | 172.26 | |||
| 05/11/2025 | 10:13:47.908 | 4 | 172.32 | |
| 4 | 172.32 | |||
| 4 | 172.32 | |||
| 05/11/2025 | 10:13:44.751 | 145 | 172.28 | |
| 145 | 172.28 | |||
| 145 | 172.28 | |||
| 05/11/2025 | 10:13:39.899 | 1 | 172.36 | |
| 1 | 172.36 | |||
| 1 | 172.36 | |||
| 05/11/2025 | 10:13:07.943 | 40 | 172.26 | |
| 40 | 172.26 | |||
| 40 | 172.26 | |||
| 05/11/2025 | 10:13:06.036 | 28 | 172.30 | |
| 28 | 172.30 | |||
| 28 | 172.30 | |||
| 05/11/2025 | 10:13:03.379 | 3 | 172.40 | |
| 3 | 172.40 | |||
| 3 | 172.40 | |||
| 05/11/2025 | 10:12:49.821 | 200 | 172.46 | |
| 200 | 172.46 | |||
| 200 | 172.46 | |||
| 05/11/2025 | 10:12:43.355 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 05/11/2025 | 10:12:39.233 | 1 | 172.50 | |
| 1 | 172.50 | |||
| 1 | 172.50 | |||
| 05/11/2025 | 10:12:31.205 | 20 | 172.42 | |
| 20 | 172.42 | |||
| 20 | 172.42 | |||
| 05/11/2025 | 10:12:23.333 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 05/11/2025 | 10:12:19.753 | 24 | 172.54 | |
| 24 | 172.54 | |||
| 24 | 172.54 | |||
| 05/11/2025 | 10:12:00.031 | 35 | 172.54 | |
| 35 | 172.54 | |||
| 35 | 172.54 | |||
| 05/11/2025 | 10:11:46.420 | 5 | 172.52 | |
| 5 | 172.52 | |||
| 5 | 172.52 | |||
| 05/11/2025 | 10:11:36.306 | 160 | 172.44 | |
| 160 | 172.44 | |||
| 160 | 172.44 | |||
| 05/11/2025 | 10:11:26.291 | 5 | 172.44 | |
| 5 | 172.44 | |||
| 5 | 172.44 | |||
| 05/11/2025 | 10:11:19.043 | 15 | 172.44 | |
| 15 | 172.44 | |||
| 15 | 172.44 | |||
| 05/11/2025 | 10:11:09.559 | 5 | 172.58 | |
| 5 | 172.58 | |||
| 5 | 172.58 | |||
| 05/11/2025 | 10:10:56.462 | 8 | 172.48 | |
| 8 | 172.48 | |||
| 8 | 172.48 | |||
| 05/11/2025 | 10:10:50.419 | 20 | 172.50 | |
| 20 | 172.50 | |||
| 20 | 172.50 | |||
| 05/11/2025 | 10:10:41.490 | 3 | 172.48 | |
| 3 | 172.48 | |||
| 3 | 172.48 | |||
| 05/11/2025 | 10:10:31.699 | 372 | 172.40 | |
| 1 | 172.40 | |||
| 308 | 172.40 | |||
| 372 | 172.40 | |||
| 1 | 172.40 | |||
| 62 | 172.40 | |||
| 05/11/2025 | 10:10:00.258 | 500 | 172.54 | |
| 500 | 172.54 | |||
| 500 | 172.54 | |||
| 05/11/2025 | 10:09:56.790 | 15 | 172.60 | |
| 15 | 172.60 | |||
| 15 | 172.60 | |||
| 05/11/2025 | 10:09:50.388 | 4 | 172.70 | |
| 4 | 172.70 | |||
| 4 | 172.70 | |||
| 05/11/2025 | 10:09:45.827 | 4 | 172.60 | |
| 4 | 172.60 | |||
| 4 | 172.60 | |||
| 05/11/2025 | 10:09:43.639 | 10 | 172.62 | |
| 10 | 172.62 | |||
| 10 | 172.62 | |||
| 05/11/2025 | 10:09:40.051 | 29 | 172.60 | |
| 29 | 172.60 | |||
| 29 | 172.60 | |||
| 05/11/2025 | 10:09:39.928 | 24 | 172.50 | |
| 24 | 172.50 | |||
| 20 | 172.50 | |||
| 4 | 172.50 | |||
| 05/11/2025 | 10:09:32.902 | 3 | 172.40 | |
| 3 | 172.40 | |||
| 3 | 172.40 | |||
| 05/11/2025 | 10:09:27.226 | 4 | 172.44 | |
| 4 | 172.44 | |||
| 4 | 172.44 | |||
| 05/11/2025 | 10:09:22.559 | 107 | 172.26 | |
| 107 | 172.26 | |||
| 107 | 172.26 | |||
| 05/11/2025 | 10:09:22.433 | 2 081 | 172.18 | |
| 81 | 172.18 | |||
| 2 000 | 172.18 | |||
| 409 | 172.18 | |||
| 1 | 172.18 | |||
| 170 | 172.18 | |||
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 1 | 172.18 | |||
| 05/11/2025 | 10:08:43.387 | 500 | 172.18 | |
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 05/11/2025 | 10:08:29.931 | 34 | 172.18 | |
| 34 | 172.18 | |||
| 34 | 172.18 | |||
| 05/11/2025 | 10:08:25.334 | 50 | 172.26 | |
| 50 | 172.26 | |||
| 50 | 172.26 | |||
| 05/11/2025 | 10:08:03.375 | 100 | 172.08 | |
| 100 | 172.08 | |||
| 100 | 172.08 | |||
| 05/11/2025 | 10:07:56.025 | 58 | 172.18 | |
| 58 | 172.18 | |||
| 58 | 172.18 | |||
| 05/11/2025 | 10:07:52.366 | 60 | 172.18 | |
| 60 | 172.18 | |||
| 60 | 172.18 | |||
| 05/11/2025 | 10:07:07.199 | 19 | 172.06 | |
| 19 | 172.06 | |||
| 19 | 172.06 | |||
| 05/11/2025 | 10:07:00.845 | 125 | 172.14 | |
| 125 | 172.14 | |||
| 125 | 172.14 | |||
| 05/11/2025 | 10:06:55.274 | 12 | 172.20 | |
| 12 | 172.20 | |||
| 12 | 172.20 | |||
| 05/11/2025 | 10:06:48.495 | 11 | 172.16 | |
| 11 | 172.16 | |||
| 11 | 172.16 | |||
| 05/11/2025 | 10:06:48.385 | 150 | 172.04 | |
| 150 | 172.04 | |||
| 150 | 172.04 | |||
| 05/11/2025 | 10:06:46.324 | 4 | 172.02 | |
| 4 | 172.02 | |||
| 4 | 172.02 | |||
| 05/11/2025 | 10:06:41.873 | 1 | 172.14 | |
| 1 | 172.14 | |||
| 1 | 172.14 | |||
| 05/11/2025 | 10:06:41.638 | 15 | 172.04 | |
| 15 | 172.04 | |||
| 15 | 172.04 | |||
| 05/11/2025 | 10:06:40.722 | 6 | 172.02 | |
| 6 | 172.02 | |||
| 6 | 172.02 | |||
| 05/11/2025 | 10:06:22.741 | 50 | 171.98 | |
| 50 | 171.98 | |||
| 50 | 171.98 | |||
| 05/11/2025 | 10:06:07.035 | 300 | 172.04 | |
| 300 | 172.04 | |||
| 300 | 172.04 | |||
| 05/11/2025 | 10:06:02.150 | 5 | 172.04 | |
| 5 | 172.04 | |||
| 5 | 172.04 | |||
| 05/11/2025 | 10:06:01.432 | 15 | 172.04 | |
| 15 | 172.04 | |||
| 15 | 172.04 | |||
| 05/11/2025 | 10:05:55.659 | 18 | 172.02 | |
| 18 | 172.02 | |||
| 18 | 172.02 | |||
| 05/11/2025 | 10:05:43.174 | 50 | 172.02 | |
| 50 | 172.02 | |||
| 50 | 172.02 | |||
| 05/11/2025 | 10:05:31.939 | 500 | 172.12 | |
| 500 | 172.12 | |||
| 490 | 172.12 | |||
| 10 | 172.12 | |||
| 05/11/2025 | 10:05:19.230 | 266 | 172.00 | |
| 42 | 172.00 | |||
| 33 | 172.00 | |||
| 191 | 172.00 | |||
| 266 | 172.00 | |||
| 05/11/2025 | 10:05:13.276 | 500 | 172.00 | |
| 300 | 172.00 | |||
| 500 | 172.00 | |||
| 5 | 172.00 | |||
| 90 | 172.00 | |||
| 2 | 172.00 | |||
| 15 | 172.00 | |||
| 8 | 172.00 | |||
| 80 | 172.00 | |||
| 05/11/2025 | 10:05:08.937 | 11 | 171.98 | |
| 11 | 171.98 | |||
| 11 | 171.98 | |||
| 05/11/2025 | 10:04:54.330 | 57 | 171.98 | |
| 57 | 171.98 | |||
| 57 | 171.98 | |||
| 05/11/2025 | 10:04:47.937 | 500 | 172.00 | |
| 500 | 172.00 | |||
| 500 | 172.00 | |||
| 05/11/2025 | 10:04:02.169 | 500 | 172.00 | |
| 500 | 172.00 | |||
| 500 | 172.00 | |||
| 05/11/2025 | 10:03:58.844 | 500 | 172.00 | |
| 474 | 172.00 | |||
| 500 | 172.00 | |||
| 23 | 172.00 | |||
| 3 | 172.00 | |||
| 05/11/2025 | 10:03:58.039 | 110 | 171.98 | |
| 110 | 171.98 | |||
| 110 | 171.98 | |||
| 05/11/2025 | 10:03:57.028 | 30 | 171.98 | |
| 30 | 171.98 | |||
| 30 | 171.98 | |||
| 05/11/2025 | 10:03:27.152 | 6 | 171.76 | |
| 6 | 171.76 | |||
| 6 | 171.76 | |||
| 05/11/2025 | 10:03:18.203 | 2 | 171.84 | |
| 2 | 171.84 | |||
| 2 | 171.84 | |||
| 05/11/2025 | 10:03:18.078 | 29 | 171.84 | |
| 29 | 171.84 | |||
| 29 | 171.84 | |||
| 05/11/2025 | 10:02:52.504 | 1 | 171.94 | |
| 1 | 171.94 | |||
| 1 | 171.94 | |||
| 05/11/2025 | 10:02:48.440 | 16 | 171.84 | |
| 16 | 171.84 | |||
| 16 | 171.84 | |||
| 05/11/2025 | 10:02:47.142 | 100 | 171.78 | |
| 100 | 171.78 | |||
| 100 | 171.78 | |||
| 05/11/2025 | 10:02:44.734 | 11 | 171.86 | |
| 11 | 171.86 | |||
| 11 | 171.86 | |||
| 05/11/2025 | 10:02:22.716 | 1 | 171.84 | |
| 1 | 171.84 | |||
| 1 | 171.84 | |||
| 05/11/2025 | 10:02:14.995 | 1 | 171.84 | |
| 1 | 171.84 | |||
| 1 | 171.84 | |||
| 05/11/2025 | 10:02:10.793 | 10 | 171.88 | |
| 10 | 171.88 | |||
| 10 | 171.88 | |||
| 05/11/2025 | 10:02:06.678 | 10 | 171.98 | |
| 10 | 171.98 | |||
| 10 | 171.98 | |||
| 05/11/2025 | 10:02:03.230 | 3 | 171.84 | |
| 3 | 171.84 | |||
| 3 | 171.84 | |||
| 05/11/2025 | 10:02:01.553 | 25 | 171.96 | |
| 25 | 171.96 | |||
| 25 | 171.96 | |||
| 05/11/2025 | 10:01:58.199 | 300 | 171.86 | |
| 300 | 171.86 | |||
| 300 | 171.86 | |||
| 05/11/2025 | 10:01:58.059 | 467 | 171.86 | |
| 6 | 171.86 | |||
| 50 | 171.86 | |||
| 396 | 171.86 | |||
| 25 | 171.86 | |||
| 1 | 171.86 | |||
| 1 | 171.86 | |||
| 10 | 171.86 | |||
| 2 | 171.86 | |||
| 400 | 171.86 | |||
| 2 | 171.86 | |||
| 31 | 171.86 | |||
| 10 | 171.86 | |||
| 05/11/2025 | 09:59:49.848 | 500 | 171.46 | |
| 500 | 171.46 | |||
| 500 | 171.46 | |||
| 05/11/2025 | 09:59:39.297 | 23 | 171.50 | |
| 23 | 171.50 | |||
| 23 | 171.50 | |||
| 05/11/2025 | 09:59:36.754 | 100 | 171.50 | |
| 100 | 171.50 | |||
| 100 | 171.50 | |||
| 05/11/2025 | 09:59:35.373 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:59:33.983 | 100 | 171.56 | |
| 100 | 171.56 | |||
| 84 | 171.56 | |||
| 16 | 171.56 | |||
| 05/11/2025 | 09:59:20.026 | 500 | 171.54 | |
| 500 | 171.54 | |||
| 500 | 171.54 | |||
| 05/11/2025 | 09:59:14.886 | 15 | 171.46 | |
| 15 | 171.46 | |||
| 15 | 171.46 | |||
| 05/11/2025 | 09:59:10.798 | 4 | 171.46 | |
| 4 | 171.46 | |||
| 4 | 171.46 | |||
| 05/11/2025 | 09:59:02.802 | 5 | 171.46 | |
| 5 | 171.46 | |||
| 5 | 171.46 | |||
| 05/11/2025 | 09:58:55.316 | 6 | 171.44 | |
| 6 | 171.44 | |||
| 6 | 171.44 | |||
| 05/11/2025 | 09:58:52.669 | 15 | 171.44 | |
| 15 | 171.44 | |||
| 15 | 171.44 | |||
| 05/11/2025 | 09:58:32.681 | 100 | 171.56 | |
| 100 | 171.56 | |||
| 100 | 171.56 | |||
| 05/11/2025 | 09:58:29.379 | 1 | 171.56 | |
| 1 | 171.56 | |||
| 1 | 171.56 | |||
| 05/11/2025 | 09:58:08.765 | 1 | 171.56 | |
| 1 | 171.56 | |||
| 1 | 171.56 | |||
| 05/11/2025 | 09:57:57.286 | 2 | 171.46 | |
| 2 | 171.46 | |||
| 2 | 171.46 | |||
| 05/11/2025 | 09:57:45.936 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 05/11/2025 | 09:57:39.604 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 05/11/2025 | 09:57:39.430 | 6 | 171.54 | |
| 6 | 171.54 | |||
| 6 | 171.54 | |||
| 05/11/2025 | 09:57:29.754 | 8 | 171.44 | |
| 8 | 171.44 | |||
| 8 | 171.44 | |||
| 05/11/2025 | 09:57:28.598 | 17 | 171.54 | |
| 17 | 171.54 | |||
| 17 | 171.54 | |||
| 05/11/2025 | 09:57:24.621 | 21 | 171.44 | |
| 21 | 171.44 | |||
| 21 | 171.44 | |||
| 05/11/2025 | 09:57:14.717 | 40 | 171.58 | |
| 40 | 171.58 | |||
| 40 | 171.58 | |||
| 05/11/2025 | 09:57:05.676 | 29 | 171.60 | |
| 29 | 171.60 | |||
| 29 | 171.60 | |||
| 05/11/2025 | 09:56:57.278 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:56:47.870 | 20 | 171.60 | |
| 20 | 171.60 | |||
| 20 | 171.60 | |||
| 05/11/2025 | 09:56:33.204 | 150 | 171.60 | |
| 127 | 171.60 | |||
| 150 | 171.60 | |||
| 23 | 171.60 | |||
| 05/11/2025 | 09:56:31.072 | 100 | 171.68 | |
| 100 | 171.68 | |||
| 100 | 171.68 | |||
| 05/11/2025 | 09:56:15.295 | 10 | 171.72 | |
| 10 | 171.72 | |||
| 10 | 171.72 | |||
| 05/11/2025 | 09:56:00.703 | 181 | 171.62 | |
| 181 | 171.62 | |||
| 181 | 171.62 | |||
| 05/11/2025 | 09:55:59.370 | 20 | 171.56 | |
| 20 | 171.56 | |||
| 20 | 171.56 | |||
| 05/11/2025 | 09:55:51.606 | 10 | 171.52 | |
| 10 | 171.52 | |||
| 10 | 171.52 | |||
| 05/11/2025 | 09:55:26.538 | 2 | 171.48 | |
| 2 | 171.48 | |||
| 2 | 171.48 | |||
| 05/11/2025 | 09:54:58.977 | 1 | 171.54 | |
| 1 | 171.54 | |||
| 1 | 171.54 | |||
| 05/11/2025 | 09:54:51.182 | 27 | 171.48 | |
| 27 | 171.48 | |||
| 27 | 171.48 | |||
| 05/11/2025 | 09:54:48.937 | 9 | 171.48 | |
| 9 | 171.48 | |||
| 9 | 171.48 | |||
| 05/11/2025 | 09:54:36.951 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:54:36.402 | 58 | 171.58 | |
| 58 | 171.58 | |||
| 58 | 171.58 | |||
| 05/11/2025 | 09:54:34.977 | 5 | 171.48 | |
| 5 | 171.48 | |||
| 5 | 171.48 | |||
| 05/11/2025 | 09:54:21.806 | 2 | 171.46 | |
| 2 | 171.46 | |||
| 2 | 171.46 | |||
| 05/11/2025 | 09:54:15.885 | 133 | 171.56 | |
| 133 | 171.56 | |||
| 133 | 171.56 | |||
| 05/11/2025 | 09:53:55.586 | 37 | 171.50 | |
| 37 | 171.50 | |||
| 37 | 171.50 | |||
| 05/11/2025 | 09:53:52.201 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:53:51.083 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:53:50.358 | 30 | 171.58 | |
| 30 | 171.58 | |||
| 30 | 171.58 | |||
| 05/11/2025 | 09:53:45.183 | 4 | 171.58 | |
| 4 | 171.58 | |||
| 4 | 171.58 | |||
| 05/11/2025 | 09:53:40.037 | 20 | 171.48 | |
| 20 | 171.48 | |||
| 20 | 171.48 | |||
| 05/11/2025 | 09:53:37.248 | 3 | 171.48 | |
| 3 | 171.48 | |||
| 3 | 171.48 | |||
| 05/11/2025 | 09:53:36.051 | 6 | 171.58 | |
| 6 | 171.58 | |||
| 6 | 171.58 | |||
| 05/11/2025 | 09:53:29.890 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:53:25.185 | 4 | 171.48 | |
| 4 | 171.48 | |||
| 4 | 171.48 | |||
| 05/11/2025 | 09:53:04.113 | 1 | 171.40 | |
| 1 | 171.40 | |||
| 1 | 171.40 | |||
| 05/11/2025 | 09:52:54.348 | 8 | 171.36 | |
| 8 | 171.36 | |||
| 8 | 171.36 | |||
| 05/11/2025 | 09:52:47.377 | 30 | 171.46 | |
| 30 | 171.46 | |||
| 30 | 171.46 | |||
| 05/11/2025 | 09:52:33.533 | 3 | 171.36 | |
| 3 | 171.36 | |||
| 3 | 171.36 | |||
| 05/11/2025 | 09:52:32.221 | 223 | 171.46 | |
| 223 | 171.46 | |||
| 223 | 171.46 | |||
| 05/11/2025 | 09:52:23.873 | 1 | 171.52 | |
| 1 | 171.52 | |||
| 1 | 171.52 | |||
| 05/11/2025 | 09:51:54.814 | 20 | 171.38 | |
| 20 | 171.38 | |||
| 20 | 171.38 | |||
| 05/11/2025 | 09:51:54.001 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:51:40.620 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:51:34.770 | 19 | 171.48 | |
| 19 | 171.48 | |||
| 19 | 171.48 | |||
| 05/11/2025 | 09:51:33.878 | 20 | 171.48 | |
| 20 | 171.48 | |||
| 20 | 171.48 | |||
| 05/11/2025 | 09:51:26.144 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:51:02.365 | 25 | 171.50 | |
| 25 | 171.50 | |||
| 25 | 171.50 | |||
| 05/11/2025 | 09:50:43.412 | 19 | 171.34 | |
| 19 | 171.34 | |||
| 19 | 171.34 | |||
| 05/11/2025 | 09:50:37.504 | 200 | 171.34 | |
| 200 | 171.34 | |||
| 200 | 171.34 | |||
| 05/11/2025 | 09:50:35.538 | 500 | 171.34 | |
| 500 | 171.34 | |||
| 500 | 171.34 | |||
| 05/11/2025 | 09:50:29.978 | 500 | 171.36 | |
| 500 | 171.36 | |||
| 500 | 171.36 | |||
| 05/11/2025 | 09:50:27.689 | 6 | 171.36 | |
| 6 | 171.36 | |||
| 6 | 171.36 | |||
| 05/11/2025 | 09:50:24.666 | 1 | 171.42 | |
| 1 | 171.42 | |||
| 1 | 171.42 | |||
| 05/11/2025 | 09:50:20.839 | 1 | 171.52 | |
| 1 | 171.52 | |||
| 1 | 171.52 |
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: 171.64 / Ask: 171.70
Turnover: 26 705 TEUR -
Palantir Technologies Inc.
Bid: 162.08 / Ask: 162.16
Turnover: 14 788 TEUR -
Rheinmetall AG
Bid: 1 710.50
Ask: 1 711.50
Turnover: 13 879 TEUR -
Novo-Nordisk AS
Bid: 42.785 / Ask: 42.81
Turnover: 12 205 TEUR -
Advanced Micro Devices Inc.
Bid: 208.35 / Ask: 208.80
Turnover: 10 769 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 10:46:29
Last Update:
05/11/2025 @ 10:46:29