Nvidia Corp.
- Information
- Last
- Buy
- Sell
1695
1421
155.44
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/10/2025 | 16:36:09.200 | 12 | 155.44 | |
| 12 | 155.44 | |||
| 12 | 155.44 | |||
| 21/10/2025 | 16:36:05.759 | 4 | 155.40 | |
| 4 | 155.40 | |||
| 4 | 155.40 | |||
| 21/10/2025 | 16:36:02.639 | 1 | 155.42 | |
| 1 | 155.42 | |||
| 1 | 155.42 | |||
| 21/10/2025 | 16:35:40.616 | 13 | 155.32 | |
| 13 | 155.32 | |||
| 13 | 155.32 | |||
| 21/10/2025 | 16:35:36.792 | 1 | 155.28 | |
| 1 | 155.28 | |||
| 1 | 155.28 | |||
| 21/10/2025 | 16:35:31.461 | 4 | 155.36 | |
| 4 | 155.36 | |||
| 4 | 155.36 | |||
| 21/10/2025 | 16:35:23.495 | 10 | 155.24 | |
| 10 | 155.24 | |||
| 10 | 155.24 | |||
| 21/10/2025 | 16:35:11.817 | 30 | 155.24 | |
| 30 | 155.24 | |||
| 30 | 155.24 | |||
| 21/10/2025 | 16:35:07.144 | 1 | 155.28 | |
| 1 | 155.28 | |||
| 1 | 155.28 | |||
| 21/10/2025 | 16:34:38.008 | 1 | 155.24 | |
| 1 | 155.24 | |||
| 1 | 155.24 | |||
| 21/10/2025 | 16:34:17.424 | 1 | 155.32 | |
| 1 | 155.32 | |||
| 1 | 155.32 | |||
| 21/10/2025 | 16:34:08.878 | 100 | 155.32 | |
| 100 | 155.32 | |||
| 100 | 155.32 | |||
| 21/10/2025 | 16:34:02.119 | 30 | 155.22 | |
| 30 | 155.22 | |||
| 30 | 155.22 | |||
| 21/10/2025 | 16:33:53.202 | 1 | 155.22 | |
| 1 | 155.22 | |||
| 1 | 155.22 | |||
| 21/10/2025 | 16:33:47.456 | 400 | 155.12 | |
| 400 | 155.12 | |||
| 400 | 155.12 | |||
| 21/10/2025 | 16:33:46.303 | 20 | 155.16 | |
| 20 | 155.16 | |||
| 20 | 155.16 | |||
| 21/10/2025 | 16:33:41.334 | 1 | 155.16 | |
| 1 | 155.16 | |||
| 1 | 155.16 | |||
| 21/10/2025 | 16:33:02.912 | 17 | 154.96 | |
| 17 | 154.96 | |||
| 17 | 154.96 | |||
| 21/10/2025 | 16:32:59.202 | 131 | 154.88 | |
| 56 | 154.88 | |||
| 131 | 154.88 | |||
| 15 | 154.88 | |||
| 40 | 154.88 | |||
| 20 | 154.88 | |||
| 21/10/2025 | 16:32:59.101 | 160 | 154.88 | |
| 60 | 154.88 | |||
| 100 | 154.88 | |||
| 160 | 154.88 | |||
| 21/10/2025 | 16:32:57.801 | 42 | 154.92 | |
| 42 | 154.92 | |||
| 42 | 154.92 | |||
| 21/10/2025 | 16:32:49.309 | 15 | 154.98 | |
| 15 | 154.98 | |||
| 15 | 154.98 | |||
| 21/10/2025 | 16:32:41.394 | 10 | 155.02 | |
| 10 | 155.02 | |||
| 10 | 155.02 | |||
| 21/10/2025 | 16:32:29.633 | 517 | 155.00 | |
| 3 | 155.00 | |||
| 517 | 155.00 | |||
| 1 | 155.00 | |||
| 9 | 155.00 | |||
| 2 | 155.00 | |||
| 323 | 155.00 | |||
| 32 | 155.00 | |||
| 50 | 155.00 | |||
| 5 | 155.00 | |||
| 1 | 155.00 | |||
| 2 | 155.00 | |||
| 1 | 155.00 | |||
| 6 | 155.00 | |||
| 5 | 155.00 | |||
| 77 | 155.00 | |||
| 21/10/2025 | 16:32:25.881 | 1 300 | 155.00 | |
| 50 | 155.00 | |||
| 16 | 155.00 | |||
| 20 | 155.00 | |||
| 19 | 155.00 | |||
| 100 | 155.00 | |||
| 2 | 155.00 | |||
| 10 | 155.00 | |||
| 100 | 155.00 | |||
| 52 | 155.00 | |||
| 150 | 155.00 | |||
| 515 | 155.00 | |||
| 40 | 155.00 | |||
| 50 | 155.00 | |||
| 15 | 155.00 | |||
| 1 300 | 155.00 | |||
| 3 | 155.00 | |||
| 10 | 155.00 | |||
| 148 | 155.00 | |||
| 21/10/2025 | 16:32:25.498 | 1 004 | 155.00 | |
| 20 | 155.00 | |||
| 100 | 155.00 | |||
| 846 | 155.00 | |||
| 4 | 155.00 | |||
| 4 | 155.00 | |||
| 20 | 155.00 | |||
| 24 | 155.00 | |||
| 80 | 155.00 | |||
| 40 | 155.00 | |||
| 20 | 155.00 | |||
| 60 | 155.00 | |||
| 30 | 155.00 | |||
| 10 | 155.00 | |||
| 4 | 155.00 | |||
| 65 | 155.00 | |||
| 11 | 155.00 | |||
| 7 | 155.00 | |||
| 320 | 155.00 | |||
| 7 | 155.00 | |||
| 5 | 155.00 | |||
| 185 | 155.00 | |||
| 1 | 155.00 | |||
| 15 | 155.00 | |||
| 40 | 155.00 | |||
| 40 | 155.00 | |||
| 30 | 155.00 | |||
| 10 | 155.00 | |||
| 10 | 155.00 | |||
| 21/10/2025 | 16:32:25.387 | 10 | 155.00 | |
| 10 | 155.00 | |||
| 6 | 155.00 | |||
| 2 | 155.00 | |||
| 2 | 155.00 | |||
| 21/10/2025 | 16:32:07.752 | 40 | 155.02 | |
| 40 | 155.02 | |||
| 40 | 155.02 | |||
| 21/10/2025 | 16:31:58.306 | 1 | 155.08 | |
| 1 | 155.08 | |||
| 1 | 155.08 | |||
| 21/10/2025 | 16:31:53.292 | 15 | 155.16 | |
| 15 | 155.16 | |||
| 15 | 155.16 | |||
| 21/10/2025 | 16:31:44.253 | 20 | 155.24 | |
| 20 | 155.24 | |||
| 20 | 155.24 | |||
| 21/10/2025 | 16:31:36.368 | 69 | 155.16 | |
| 69 | 155.16 | |||
| 69 | 155.16 | |||
| 21/10/2025 | 16:31:35.153 | 50 | 155.16 | |
| 50 | 155.16 | |||
| 50 | 155.16 | |||
| 21/10/2025 | 16:31:25.125 | 520 | 155.18 | |
| 520 | 155.18 | |||
| 520 | 155.18 | |||
| 21/10/2025 | 16:30:58.761 | 1 | 155.22 | |
| 1 | 155.22 | |||
| 1 | 155.22 | |||
| 21/10/2025 | 16:30:38.820 | 27 | 155.18 | |
| 27 | 155.18 | |||
| 27 | 155.18 | |||
| 21/10/2025 | 16:30:26.279 | 8 | 155.20 | |
| 8 | 155.20 | |||
| 8 | 155.20 | |||
| 21/10/2025 | 16:30:20.155 | 10 | 155.30 | |
| 10 | 155.30 | |||
| 10 | 155.30 | |||
| 21/10/2025 | 16:30:10.579 | 5 | 155.20 | |
| 5 | 155.20 | |||
| 5 | 155.20 | |||
| 21/10/2025 | 16:29:53.951 | 50 | 155.16 | |
| 50 | 155.16 | |||
| 50 | 155.16 | |||
| 21/10/2025 | 16:29:48.192 | 120 | 155.14 | |
| 120 | 155.14 | |||
| 120 | 155.14 | |||
| 21/10/2025 | 16:29:30.694 | 265 | 155.08 | |
| 260 | 155.08 | |||
| 5 | 155.08 | |||
| 265 | 155.08 | |||
| 21/10/2025 | 16:29:08.007 | 65 | 155.10 | |
| 65 | 155.10 | |||
| 65 | 155.10 | |||
| 21/10/2025 | 16:28:55.225 | 25 | 155.10 | |
| 25 | 155.10 | |||
| 25 | 155.10 | |||
| 21/10/2025 | 16:28:54.938 | 20 | 155.12 | |
| 20 | 155.12 | |||
| 20 | 155.12 | |||
| 21/10/2025 | 16:28:47.001 | 30 | 155.18 | |
| 30 | 155.18 | |||
| 30 | 155.18 | |||
| 21/10/2025 | 16:28:43.936 | 30 | 155.14 | |
| 30 | 155.14 | |||
| 30 | 155.14 | |||
| 21/10/2025 | 16:28:35.559 | 870 | 155.20 | |
| 870 | 155.20 | |||
| 870 | 155.20 | |||
| 21/10/2025 | 16:28:35.437 | 1 000 | 155.20 | |
| 1 000 | 155.20 | |||
| 1 000 | 155.20 | |||
| 21/10/2025 | 16:28:26.225 | 200 | 155.24 | |
| 200 | 155.24 | |||
| 200 | 155.24 | |||
| 21/10/2025 | 16:28:08.771 | 1 | 155.30 | |
| 1 | 155.30 | |||
| 1 | 155.30 | |||
| 21/10/2025 | 16:27:00.982 | 5 | 155.38 | |
| 5 | 155.38 | |||
| 5 | 155.38 | |||
| 21/10/2025 | 16:26:40.884 | 40 | 155.44 | |
| 40 | 155.44 | |||
| 40 | 155.44 | |||
| 21/10/2025 | 16:26:37.340 | 3 | 155.44 | |
| 3 | 155.44 | |||
| 3 | 155.44 | |||
| 21/10/2025 | 16:26:11.087 | 3 | 155.66 | |
| 3 | 155.66 | |||
| 3 | 155.66 | |||
| 21/10/2025 | 16:25:48.551 | 4 | 155.70 | |
| 4 | 155.70 | |||
| 4 | 155.70 | |||
| 21/10/2025 | 16:25:12.601 | 80 | 155.70 | |
| 80 | 155.70 | |||
| 80 | 155.70 | |||
| 21/10/2025 | 16:25:00.096 | 1 | 155.84 | |
| 1 | 155.84 | |||
| 1 | 155.84 | |||
| 21/10/2025 | 16:24:32.850 | 55 | 155.84 | |
| 55 | 155.84 | |||
| 55 | 155.84 | |||
| 21/10/2025 | 16:24:27.309 | 321 | 155.86 | |
| 321 | 155.86 | |||
| 321 | 155.86 | |||
| 21/10/2025 | 16:24:11.956 | 100 | 155.76 | |
| 100 | 155.76 | |||
| 100 | 155.76 | |||
| 21/10/2025 | 16:23:49.970 | 153 | 155.76 | |
| 153 | 155.76 | |||
| 153 | 155.76 | |||
| 21/10/2025 | 16:23:17.949 | 40 | 155.76 | |
| 40 | 155.76 | |||
| 40 | 155.76 | |||
| 21/10/2025 | 16:23:06.001 | 3 | 155.76 | |
| 3 | 155.76 | |||
| 3 | 155.76 | |||
| 21/10/2025 | 16:23:02.945 | 180 | 155.82 | |
| 180 | 155.82 | |||
| 180 | 155.82 | |||
| 21/10/2025 | 16:22:56.326 | 12 | 155.82 | |
| 12 | 155.82 | |||
| 12 | 155.82 | |||
| 21/10/2025 | 16:22:44.474 | 1 | 155.84 | |
| 1 | 155.84 | |||
| 1 | 155.84 | |||
| 21/10/2025 | 16:22:09.403 | 3 | 155.88 | |
| 3 | 155.88 | |||
| 3 | 155.88 | |||
| 21/10/2025 | 16:22:01.965 | 35 | 155.96 | |
| 35 | 155.96 | |||
| 35 | 155.96 | |||
| 21/10/2025 | 16:21:57.318 | 1 | 155.96 | |
| 1 | 155.96 | |||
| 1 | 155.96 | |||
| 21/10/2025 | 16:21:35.702 | 100 | 155.94 | |
| 100 | 155.94 | |||
| 100 | 155.94 | |||
| 21/10/2025 | 16:21:28.991 | 63 | 156.00 | |
| 63 | 156.00 | |||
| 63 | 156.00 | |||
| 21/10/2025 | 16:21:21.096 | 4 | 155.98 | |
| 4 | 155.98 | |||
| 4 | 155.98 | |||
| 21/10/2025 | 16:21:20.921 | 60 | 155.94 | |
| 60 | 155.94 | |||
| 60 | 155.94 | |||
| 21/10/2025 | 16:21:18.870 | 130 | 155.98 | |
| 130 | 155.98 | |||
| 130 | 155.98 | |||
| 21/10/2025 | 16:21:17.982 | 1 | 155.98 | |
| 1 | 155.98 | |||
| 1 | 155.98 | |||
| 21/10/2025 | 16:20:52.336 | 2 | 155.96 | |
| 2 | 155.96 | |||
| 2 | 155.96 | |||
| 21/10/2025 | 16:20:39.239 | 2 | 155.98 | |
| 2 | 155.98 | |||
| 2 | 155.98 | |||
| 21/10/2025 | 16:20:36.747 | 3 | 155.94 | |
| 3 | 155.94 | |||
| 3 | 155.94 | |||
| 21/10/2025 | 16:20:17.436 | 1 | 155.94 | |
| 1 | 155.94 | |||
| 1 | 155.94 | |||
| 21/10/2025 | 16:19:24.850 | 12 | 155.86 | |
| 12 | 155.86 | |||
| 12 | 155.86 | |||
| 21/10/2025 | 16:19:17.086 | 1 | 155.86 | |
| 1 | 155.86 | |||
| 1 | 155.86 | |||
| 21/10/2025 | 16:19:12.364 | 1 | 155.90 | |
| 1 | 155.90 | |||
| 1 | 155.90 | |||
| 21/10/2025 | 16:18:51.237 | 39 | 155.76 | |
| 39 | 155.76 | |||
| 39 | 155.76 | |||
| 21/10/2025 | 16:18:44.608 | 50 | 155.74 | |
| 50 | 155.74 | |||
| 50 | 155.74 | |||
| 21/10/2025 | 16:18:38.249 | 25 | 155.76 | |
| 25 | 155.76 | |||
| 25 | 155.76 | |||
| 21/10/2025 | 16:18:33.030 | 4 | 155.78 | |
| 4 | 155.78 | |||
| 4 | 155.78 | |||
| 21/10/2025 | 16:18:30.555 | 5 | 155.70 | |
| 5 | 155.70 | |||
| 5 | 155.70 | |||
| 21/10/2025 | 16:18:12.565 | 10 | 155.74 | |
| 10 | 155.74 | |||
| 10 | 155.74 | |||
| 21/10/2025 | 16:17:59.896 | 23 | 155.74 | |
| 23 | 155.74 | |||
| 23 | 155.74 | |||
| 21/10/2025 | 16:17:51.040 | 10 | 155.72 | |
| 10 | 155.72 | |||
| 10 | 155.72 | |||
| 21/10/2025 | 16:17:43.151 | 1 | 155.76 | |
| 1 | 155.76 | |||
| 1 | 155.76 | |||
| 21/10/2025 | 16:17:37.101 | 10 | 155.74 | |
| 10 | 155.74 | |||
| 10 | 155.74 | |||
| 21/10/2025 | 16:17:27.174 | 23 | 155.78 | |
| 23 | 155.78 | |||
| 23 | 155.78 | |||
| 21/10/2025 | 16:17:22.693 | 10 | 155.70 | |
| 10 | 155.70 | |||
| 10 | 155.70 | |||
| 21/10/2025 | 16:17:09.583 | 1 | 155.68 | |
| 1 | 155.68 | |||
| 1 | 155.68 | |||
| 21/10/2025 | 16:16:38.205 | 50 | 155.56 | |
| 50 | 155.56 | |||
| 50 | 155.56 | |||
| 21/10/2025 | 16:16:36.607 | 8 | 155.62 | |
| 8 | 155.62 | |||
| 8 | 155.62 | |||
| 21/10/2025 | 16:16:32.898 | 50 | 155.60 | |
| 50 | 155.60 | |||
| 50 | 155.60 | |||
| 21/10/2025 | 16:16:23.778 | 64 | 155.66 | |
| 64 | 155.66 | |||
| 64 | 155.66 | |||
| 21/10/2025 | 16:15:44.946 | 2 | 155.60 | |
| 2 | 155.60 | |||
| 2 | 155.60 | |||
| 21/10/2025 | 16:15:11.368 | 129 | 155.50 | |
| 129 | 155.50 | |||
| 129 | 155.50 | |||
| 21/10/2025 | 16:15:04.643 | 126 | 155.52 | |
| 126 | 155.52 | |||
| 126 | 155.52 | |||
| 21/10/2025 | 16:14:53.481 | 15 | 155.54 | |
| 15 | 155.54 | |||
| 15 | 155.54 | |||
| 21/10/2025 | 16:14:36.362 | 6 | 155.46 | |
| 6 | 155.46 | |||
| 6 | 155.46 | |||
| 21/10/2025 | 16:14:10.405 | 2 | 155.14 | |
| 2 | 155.14 | |||
| 2 | 155.14 | |||
| 21/10/2025 | 16:13:50.983 | 100 | 155.20 | |
| 100 | 155.20 | |||
| 100 | 155.20 | |||
| 21/10/2025 | 16:13:17.538 | 60 | 155.22 | |
| 60 | 155.22 | |||
| 60 | 155.22 | |||
| 21/10/2025 | 16:13:15.820 | 74 | 155.22 | |
| 74 | 155.22 | |||
| 74 | 155.22 | |||
| 21/10/2025 | 16:13:11.963 | 1 000 | 155.20 | |
| 1 000 | 155.20 | |||
| 1 000 | 155.20 | |||
| 21/10/2025 | 16:12:53.268 | 128 | 155.16 | |
| 128 | 155.16 | |||
| 128 | 155.16 | |||
| 21/10/2025 | 16:12:34.244 | 19 | 155.24 | |
| 19 | 155.24 | |||
| 19 | 155.24 | |||
| 21/10/2025 | 16:12:19.613 | 194 | 155.24 | |
| 194 | 155.24 | |||
| 194 | 155.24 | |||
| 21/10/2025 | 16:11:33.790 | 95 | 155.06 | |
| 95 | 155.06 | |||
| 95 | 155.06 | |||
| 21/10/2025 | 16:11:23.963 | 1 | 155.16 | |
| 1 | 155.16 | |||
| 1 | 155.16 | |||
| 21/10/2025 | 16:11:08.134 | 16 | 155.22 | |
| 16 | 155.22 | |||
| 16 | 155.22 | |||
| 21/10/2025 | 16:11:06.739 | 3 | 155.18 | |
| 3 | 155.18 | |||
| 3 | 155.18 | |||
| 21/10/2025 | 16:10:50.567 | 1 | 155.32 | |
| 1 | 155.32 | |||
| 1 | 155.32 | |||
| 21/10/2025 | 16:10:26.385 | 10 | 155.12 | |
| 10 | 155.12 | |||
| 10 | 155.12 | |||
| 21/10/2025 | 16:10:03.470 | 1 | 155.18 | |
| 1 | 155.18 | |||
| 1 | 155.18 | |||
| 21/10/2025 | 16:10:03.112 | 25 | 155.14 | |
| 25 | 155.14 | |||
| 25 | 155.14 | |||
| 21/10/2025 | 16:09:44.796 | 1 | 155.18 | |
| 1 | 155.18 | |||
| 1 | 155.18 | |||
| 21/10/2025 | 16:09:44.728 | 18 | 155.14 | |
| 18 | 155.14 | |||
| 18 | 155.14 | |||
| 21/10/2025 | 16:09:26.557 | 35 | 155.20 | |
| 35 | 155.20 | |||
| 35 | 155.20 | |||
| 21/10/2025 | 16:09:14.159 | 125 | 155.20 | |
| 125 | 155.20 | |||
| 125 | 155.20 | |||
| 21/10/2025 | 16:09:05.731 | 1 | 155.24 | |
| 1 | 155.24 | |||
| 1 | 155.24 | |||
| 21/10/2025 | 16:09:05.533 | 3 | 155.20 | |
| 3 | 155.20 | |||
| 3 | 155.20 | |||
| 21/10/2025 | 16:09:04.830 | 1 | 155.26 | |
| 1 | 155.26 | |||
| 1 | 155.26 | |||
| 21/10/2025 | 16:09:01.958 | 30 | 155.24 | |
| 30 | 155.24 | |||
| 30 | 155.24 | |||
| 21/10/2025 | 16:08:58.897 | 1 | 155.24 | |
| 1 | 155.24 | |||
| 1 | 155.24 | |||
| 21/10/2025 | 16:08:52.879 | 20 | 155.24 | |
| 20 | 155.24 | |||
| 20 | 155.24 | |||
| 21/10/2025 | 16:08:51.118 | 400 | 155.18 | |
| 400 | 155.18 | |||
| 400 | 155.18 | |||
| 21/10/2025 | 16:08:48.281 | 25 | 155.16 | |
| 25 | 155.16 | |||
| 25 | 155.16 | |||
| 21/10/2025 | 16:08:46.624 | 1 | 155.20 | |
| 1 | 155.20 | |||
| 1 | 155.20 | |||
| 21/10/2025 | 16:08:41.793 | 10 | 155.18 | |
| 10 | 155.18 | |||
| 10 | 155.18 | |||
| 21/10/2025 | 16:08:37.883 | 50 | 155.16 | |
| 50 | 155.16 | |||
| 50 | 155.16 | |||
| 21/10/2025 | 16:08:28.060 | 630 | 155.08 | |
| 55 | 155.08 | |||
| 630 | 155.08 | |||
| 18 | 155.08 | |||
| 557 | 155.08 | |||
| 21/10/2025 | 16:08:27.103 | 1 | 155.14 | |
| 1 | 155.14 | |||
| 1 | 155.14 | |||
| 21/10/2025 | 16:08:24.324 | 25 | 155.16 | |
| 25 | 155.16 | |||
| 13 | 155.16 | |||
| 12 | 155.16 | |||
| 21/10/2025 | 16:08:24.058 | 70 | 155.22 | |
| 70 | 155.22 | |||
| 70 | 155.22 | |||
| 21/10/2025 | 16:08:17.322 | 10 | 155.30 | |
| 10 | 155.30 | |||
| 10 | 155.30 | |||
| 21/10/2025 | 16:08:11.315 | 3 | 155.32 | |
| 3 | 155.32 | |||
| 3 | 155.32 | |||
| 21/10/2025 | 16:07:57.077 | 100 | 155.30 | |
| 100 | 155.30 | |||
| 100 | 155.30 | |||
| 21/10/2025 | 16:07:25.659 | 20 | 155.46 | |
| 20 | 155.46 | |||
| 20 | 155.46 | |||
| 21/10/2025 | 16:06:57.076 | 2 | 155.42 | |
| 2 | 155.42 | |||
| 2 | 155.42 | |||
| 21/10/2025 | 16:06:33.473 | 19 | 155.48 | |
| 19 | 155.48 | |||
| 19 | 155.48 | |||
| 21/10/2025 | 16:06:23.183 | 243 | 155.46 | |
| 243 | 155.46 | |||
| 243 | 155.46 | |||
| 21/10/2025 | 16:06:19.861 | 134 | 155.40 | |
| 134 | 155.40 | |||
| 134 | 155.40 | |||
| 21/10/2025 | 16:06:11.822 | 57 | 155.40 | |
| 57 | 155.40 | |||
| 57 | 155.40 | |||
| 21/10/2025 | 16:05:56.646 | 151 | 155.34 | |
| 151 | 155.34 | |||
| 151 | 155.34 | |||
| 21/10/2025 | 16:05:36.727 | 15 | 155.28 | |
| 15 | 155.28 | |||
| 15 | 155.28 | |||
| 21/10/2025 | 16:05:36.641 | 5 | 155.28 | |
| 5 | 155.28 | |||
| 5 | 155.28 | |||
| 21/10/2025 | 16:05:10.071 | 75 | 155.40 | |
| 75 | 155.40 | |||
| 75 | 155.40 | |||
| 21/10/2025 | 16:05:05.083 | 31 | 155.40 | |
| 31 | 155.40 | |||
| 31 | 155.40 | |||
| 21/10/2025 | 16:04:57.341 | 40 | 155.46 | |
| 40 | 155.46 | |||
| 40 | 155.46 | |||
| 21/10/2025 | 16:04:57.182 | 100 | 155.50 | |
| 100 | 155.50 | |||
| 100 | 155.50 | |||
| 21/10/2025 | 16:04:44.430 | 10 | 155.58 | |
| 10 | 155.58 | |||
| 10 | 155.58 | |||
| 21/10/2025 | 16:04:35.493 | 4 | 155.62 | |
| 4 | 155.62 | |||
| 4 | 155.62 | |||
| 21/10/2025 | 16:04:12.841 | 20 | 155.52 | |
| 20 | 155.52 | |||
| 20 | 155.52 | |||
| 21/10/2025 | 16:04:12.776 | 1 | 155.52 | |
| 1 | 155.52 | |||
| 1 | 155.52 | |||
| 21/10/2025 | 16:04:00.658 | 300 | 155.66 | |
| 300 | 155.66 | |||
| 300 | 155.66 | |||
| 21/10/2025 | 16:03:47.479 | 10 | 155.80 | |
| 10 | 155.80 | |||
| 10 | 155.80 | |||
| 21/10/2025 | 16:03:31.027 | 4 | 155.80 | |
| 4 | 155.80 | |||
| 4 | 155.80 | |||
| 21/10/2025 | 16:03:07.448 | 30 | 156.00 | |
| 30 | 156.00 | |||
| 30 | 156.00 | |||
| 21/10/2025 | 16:03:06.362 | 30 | 156.00 | |
| 30 | 156.00 | |||
| 30 | 156.00 | |||
| 21/10/2025 | 16:02:53.595 | 1 | 155.90 | |
| 1 | 155.90 | |||
| 1 | 155.90 | |||
| 21/10/2025 | 16:02:14.391 | 23 | 155.74 | |
| 23 | 155.74 | |||
| 23 | 155.74 | |||
| 21/10/2025 | 16:02:05.389 | 7 | 155.84 | |
| 7 | 155.84 | |||
| 7 | 155.84 | |||
| 21/10/2025 | 16:01:57.393 | 20 | 155.70 | |
| 20 | 155.70 | |||
| 20 | 155.70 | |||
| 21/10/2025 | 16:01:53.915 | 1 | 155.74 | |
| 1 | 155.74 | |||
| 1 | 155.74 | |||
| 21/10/2025 | 16:01:22.104 | 1 | 155.66 | |
| 1 | 155.66 | |||
| 1 | 155.66 | |||
| 21/10/2025 | 16:01:14.371 | 100 | 155.64 | |
| 100 | 155.64 | |||
| 100 | 155.64 | |||
| 21/10/2025 | 16:00:36.434 | 4 | 155.72 | |
| 4 | 155.72 | |||
| 4 | 155.72 | |||
| 21/10/2025 | 16:00:36.024 | 110 | 155.76 | |
| 110 | 155.76 | |||
| 110 | 155.76 | |||
| 21/10/2025 | 16:00:26.247 | 1 | 155.74 | |
| 1 | 155.74 | |||
| 1 | 155.74 | |||
| 21/10/2025 | 16:00:18.117 | 5 | 155.90 | |
| 5 | 155.90 | |||
| 5 | 155.90 | |||
| 21/10/2025 | 16:00:07.926 | 1 | 155.92 | |
| 1 | 155.92 | |||
| 1 | 155.92 | |||
| 21/10/2025 | 16:00:06.850 | 4 | 155.94 | |
| 4 | 155.94 | |||
| 4 | 155.94 | |||
| 21/10/2025 | 16:00:00.700 | 15 | 155.86 | |
| 15 | 155.86 | |||
| 15 | 155.86 | |||
| 21/10/2025 | 15:59:54.654 | 311 | 155.76 | |
| 311 | 155.76 | |||
| 311 | 155.76 | |||
| 21/10/2025 | 15:59:44.922 | 10 | 155.80 | |
| 10 | 155.80 | |||
| 10 | 155.80 | |||
| 21/10/2025 | 15:59:21.554 | 30 | 155.90 | |
| 30 | 155.90 | |||
| 30 | 155.90 | |||
| 21/10/2025 | 15:59:07.060 | 800 | 156.00 | |
| 800 | 156.00 | |||
| 800 | 156.00 | |||
| 21/10/2025 | 15:58:54.530 | 17 | 155.98 | |
| 17 | 155.98 | |||
| 17 | 155.98 | |||
| 21/10/2025 | 15:58:03.833 | 129 | 155.80 | |
| 129 | 155.80 | |||
| 129 | 155.80 | |||
| 21/10/2025 | 15:57:58.939 | 310 | 155.72 | |
| 310 | 155.72 | |||
| 310 | 155.72 | |||
| 21/10/2025 | 15:57:44.909 | 20 | 155.70 | |
| 20 | 155.70 | |||
| 20 | 155.70 | |||
| 21/10/2025 | 15:57:39.782 | 15 | 155.60 | |
| 15 | 155.60 | |||
| 15 | 155.60 | |||
| 21/10/2025 | 15:57:36.978 | 30 | 155.64 | |
| 30 | 155.64 | |||
| 30 | 155.64 | |||
| 21/10/2025 | 15:57:27.922 | 228 | 155.60 | |
| 17 | 155.60 | |||
| 50 | 155.60 | |||
| 36 | 155.60 | |||
| 125 | 155.60 | |||
| 228 | 155.60 | |||
| 21/10/2025 | 15:57:27.658 | 1 090 | 155.60 | |
| 100 | 155.60 | |||
| 114 | 155.60 | |||
| 23 | 155.60 | |||
| 26 | 155.60 | |||
| 23 | 155.60 | |||
| 14 | 155.60 | |||
| 23 | 155.60 | |||
| 69 | 155.60 | |||
| 23 | 155.60 | |||
| 10 | 155.60 | |||
| 75 | 155.60 | |||
| 23 | 155.60 | |||
| 1 090 | 155.60 | |||
| 100 | 155.60 | |||
| 23 | 155.60 | |||
| 31 | 155.60 | |||
| 15 | 155.60 | |||
| 12 | 155.60 | |||
| 114 | 155.60 | |||
| 23 | 155.60 | |||
| 114 | 155.60 | |||
| 80 | 155.60 | |||
| 32 | 155.60 | |||
| 23 | 155.60 | |||
| 21/10/2025 | 15:57:21.773 | 1 300 | 155.66 | |
| 95 | 155.66 | |||
| 23 | 155.66 | |||
| 23 | 155.66 | |||
| 1 300 | 155.66 | |||
| 35 | 155.66 | |||
| 50 | 155.66 | |||
| 126 | 155.66 | |||
| 23 | 155.66 | |||
| 12 | 155.66 | |||
| 13 | 155.66 | |||
| 50 | 155.66 | |||
| 20 | 155.66 | |||
| 46 | 155.66 | |||
| 23 | 155.66 | |||
| 23 | 155.66 | |||
| 115 | 155.66 | |||
| 23 | 155.66 | |||
| 76 | 155.66 | |||
| 45 | 155.66 | |||
| 23 | 155.66 | |||
| 46 | 155.66 | |||
| 90 | 155.66 | |||
| 23 | 155.66 | |||
| 114 | 155.66 | |||
| 114 | 155.66 | |||
| 23 | 155.66 | |||
| 46 | 155.66 | |||
| 21/10/2025 | 15:57:19.867 | 7 | 155.92 | |
| 7 | 155.92 | |||
| 7 | 155.92 | |||
| 21/10/2025 | 15:57:11.875 | 63 | 155.80 | |
| 63 | 155.80 | |||
| 63 | 155.80 | |||
| 21/10/2025 | 15:56:10.401 | 30 | 155.88 | |
| 30 | 155.88 | |||
| 30 | 155.88 | |||
| 21/10/2025 | 15:55:50.140 | 129 | 155.96 | |
| 129 | 155.96 | |||
| 129 | 155.96 | |||
| 21/10/2025 | 15:55:35.544 | 3 | 155.90 | |
| 2 | 155.90 | |||
| 3 | 155.90 | |||
| 1 | 155.90 | |||
| 21/10/2025 | 15:55:18.517 | 150 | 155.96 | |
| 150 | 155.96 | |||
| 150 | 155.96 | |||
| 21/10/2025 | 15:55:18.363 | 45 | 156.00 | |
| 45 | 156.00 | |||
| 25 | 156.00 | |||
| 20 | 156.00 | |||
| 21/10/2025 | 15:55:14.712 | 1 | 156.10 | |
| 1 | 156.10 | |||
| 1 | 156.10 | |||
| 21/10/2025 | 15:55:01.833 | 25 | 156.20 | |
| 25 | 156.20 | |||
| 25 | 156.20 | |||
| 21/10/2025 | 15:54:40.296 | 100 | 156.16 | |
| 100 | 156.16 | |||
| 100 | 156.16 | |||
| 21/10/2025 | 15:54:03.018 | 20 | 156.30 | |
| 20 | 156.30 | |||
| 20 | 156.30 | |||
| 21/10/2025 | 15:53:56.665 | 310 | 156.36 | |
| 310 | 156.36 | |||
| 310 | 156.36 | |||
| 21/10/2025 | 15:53:39.298 | 63 | 156.30 | |
| 63 | 156.30 | |||
| 63 | 156.30 | |||
| 21/10/2025 | 15:53:36.439 | 7 | 156.34 | |
| 7 | 156.34 | |||
| 7 | 156.34 | |||
| 21/10/2025 | 15:53:08.401 | 28 | 156.18 | |
| 28 | 156.18 | |||
| 28 | 156.18 | |||
| 21/10/2025 | 15:53:06.616 | 100 | 156.16 | |
| 100 | 156.16 | |||
| 100 | 156.16 | |||
| 21/10/2025 | 15:53:02.528 | 400 | 156.10 | |
| 400 | 156.10 | |||
| 400 | 156.10 | |||
| 21/10/2025 | 15:52:44.241 | 30 | 156.12 | |
| 30 | 156.12 | |||
| 30 | 156.12 | |||
| 21/10/2025 | 15:52:32.710 | 7 | 156.14 | |
| 7 | 156.14 | |||
| 7 | 156.14 | |||
| 21/10/2025 | 15:52:31.813 | 15 | 156.14 | |
| 15 | 156.14 | |||
| 15 | 156.14 | |||
| 21/10/2025 | 15:52:27.194 | 7 | 156.24 | |
| 7 | 156.24 | |||
| 7 | 156.24 | |||
| 21/10/2025 | 15:52:22.524 | 20 | 156.20 | |
| 20 | 156.20 | |||
| 20 | 156.20 | |||
| 21/10/2025 | 15:52:16.787 | 50 | 156.16 | |
| 50 | 156.16 | |||
| 50 | 156.16 | |||
| 21/10/2025 | 15:52:15.014 | 1 | 156.10 | |
| 1 | 156.10 | |||
| 1 | 156.10 | |||
| 21/10/2025 | 15:52:11.634 | 20 | 156.16 | |
| 20 | 156.16 | |||
| 20 | 156.16 | |||
| 21/10/2025 | 15:51:45.514 | 64 | 156.18 | |
| 64 | 156.18 | |||
| 64 | 156.18 | |||
| 21/10/2025 | 15:51:37.743 | 12 | 156.14 | |
| 12 | 156.14 | |||
| 12 | 156.14 | |||
| 21/10/2025 | 15:51:23.058 | 200 | 156.06 | |
| 200 | 156.06 | |||
| 200 | 156.06 | |||
| 21/10/2025 | 15:51:09.576 | 150 | 156.20 | |
| 150 | 156.20 | |||
| 150 | 156.20 | |||
| 21/10/2025 | 15:50:55.312 | 5 | 156.10 | |
| 5 | 156.10 | |||
| 5 | 156.10 | |||
| 21/10/2025 | 15:50:39.873 | 20 | 156.00 | |
| 20 | 156.00 | |||
| 20 | 156.00 | |||
| 21/10/2025 | 15:50:13.486 | 40 | 156.00 | |
| 40 | 156.00 | |||
| 40 | 156.00 | |||
| 21/10/2025 | 15:49:28.624 | 63 | 155.82 | |
| 63 | 155.82 | |||
| 63 | 155.82 | |||
| 21/10/2025 | 15:49:21.468 | 75 | 155.74 | |
| 75 | 155.74 | |||
| 75 | 155.74 | |||
| 21/10/2025 | 15:49:13.561 | 118 | 155.74 | |
| 118 | 155.74 | |||
| 118 | 155.74 | |||
| 21/10/2025 | 15:49:13.441 | 70 | 155.74 | |
| 70 | 155.74 | |||
| 50 | 155.74 | |||
| 20 | 155.74 | |||
| 21/10/2025 | 15:49:13.150 | 60 | 155.80 | |
| 60 | 155.80 | |||
| 60 | 155.80 | |||
| 21/10/2025 | 15:49:09.310 | 28 | 155.98 | |
| 28 | 155.98 | |||
| 28 | 155.98 | |||
| 21/10/2025 | 15:49:07.388 | 10 | 155.92 | |
| 10 | 155.92 | |||
| 10 | 155.92 | |||
| 21/10/2025 | 15:49:03.193 | 342 | 155.98 | |
| 342 | 155.98 | |||
| 342 | 155.98 | |||
| 21/10/2025 | 15:48:49.807 | 40 | 156.02 | |
| 40 | 156.02 | |||
| 40 | 156.02 | |||
| 21/10/2025 | 15:48:27.620 | 6 | 156.06 | |
| 6 | 156.06 | |||
| 6 | 156.06 | |||
| 21/10/2025 | 15:48:06.594 | 5 | 156.24 | |
| 5 | 156.24 | |||
| 5 | 156.24 | |||
| 21/10/2025 | 15:48:01.524 | 40 | 156.12 | |
| 40 | 156.12 | |||
| 40 | 156.12 | |||
| 21/10/2025 | 15:47:55.797 | 9 | 156.08 | |
| 9 | 156.08 | |||
| 9 | 156.08 | |||
| 21/10/2025 | 15:47:38.886 | 10 | 156.10 | |
| 10 | 156.10 | |||
| 10 | 156.10 | |||
| 21/10/2025 | 15:47:33.187 | 27 | 156.18 | |
| 27 | 156.18 | |||
| 27 | 156.18 | |||
| 21/10/2025 | 15:47:30.333 | 6 | 156.24 | |
| 6 | 156.24 | |||
| 6 | 156.24 | |||
| 21/10/2025 | 15:46:41.156 | 91 | 156.06 | |
| 91 | 156.06 | |||
| 91 | 156.06 | |||
| 21/10/2025 | 15:46:39.842 | 321 | 156.10 | |
| 321 | 156.10 | |||
| 321 | 156.10 | |||
| 21/10/2025 | 15:46:35.648 | 30 | 156.14 | |
| 30 | 156.14 | |||
| 30 | 156.14 | |||
| 21/10/2025 | 15:46:26.141 | 7 | 156.14 | |
| 7 | 156.14 | |||
| 7 | 156.14 | |||
| 21/10/2025 | 15:46:22.392 | 18 | 156.04 | |
| 18 | 156.04 | |||
| 18 | 156.04 | |||
| 21/10/2025 | 15:46:02.706 | 1 | 156.00 | |
| 1 | 156.00 | |||
| 1 | 156.00 | |||
| 21/10/2025 | 15:46:02.557 | 63 | 156.00 | |
| 63 | 156.00 | |||
| 63 | 156.00 | |||
| 21/10/2025 | 15:46:02.116 | 26 | 156.04 | |
| 26 | 156.04 | |||
| 26 | 156.04 | |||
| 21/10/2025 | 15:46:01.414 | 295 | 156.04 | |
| 295 | 156.04 | |||
| 295 | 156.04 | |||
| 21/10/2025 | 15:45:43.756 | 10 | 156.08 | |
| 10 | 156.08 | |||
| 10 | 156.08 | |||
| 21/10/2025 | 15:45:41.072 | 47 | 156.04 | |
| 47 | 156.04 | |||
| 47 | 156.04 | |||
| 21/10/2025 | 15:45:30.885 | 2 | 156.04 | |
| 2 | 156.04 | |||
| 2 | 156.04 | |||
| 21/10/2025 | 15:45:30.132 | 15 | 156.04 | |
| 15 | 156.04 | |||
| 15 | 156.04 | |||
| 21/10/2025 | 15:45:24.716 | 58 | 156.12 | |
| 58 | 156.12 | |||
| 58 | 156.12 | |||
| 21/10/2025 | 15:45:07.854 | 300 | 156.08 | |
| 300 | 156.08 | |||
| 300 | 156.08 | |||
| 21/10/2025 | 15:45:05.934 | 40 | 156.14 | |
| 40 | 156.14 | |||
| 40 | 156.14 | |||
| 21/10/2025 | 15:44:55.739 | 50 | 156.20 | |
| 50 | 156.20 | |||
| 50 | 156.20 | |||
| 21/10/2025 | 15:44:51.624 | 14 | 156.28 | |
| 14 | 156.28 | |||
| 14 | 156.28 | |||
| 21/10/2025 | 15:44:44.141 | 100 | 156.20 | |
| 100 | 156.20 | |||
| 100 | 156.20 | |||
| 21/10/2025 | 15:44:43.859 | 32 | 156.18 | |
| 32 | 156.18 | |||
| 32 | 156.18 | |||
| 21/10/2025 | 15:44:33.208 | 55 | 156.16 | |
| 55 | 156.16 | |||
| 55 | 156.16 | |||
| 21/10/2025 | 15:44:22.384 | 200 | 156.18 | |
| 200 | 156.18 | |||
| 200 | 156.18 | |||
| 21/10/2025 | 15:44:16.205 | 10 | 156.14 | |
| 10 | 156.14 | |||
| 10 | 156.14 | |||
| 21/10/2025 | 15:44:12.275 | 40 | 156.18 | |
| 40 | 156.18 | |||
| 40 | 156.18 | |||
| 21/10/2025 | 15:43:56.030 | 9 | 156.02 | |
| 9 | 156.02 | |||
| 9 | 156.02 | |||
| 21/10/2025 | 15:43:51.875 | 1 | 156.06 | |
| 1 | 156.06 | |||
| 1 | 156.06 | |||
| 21/10/2025 | 15:43:48.865 | 147 | 156.08 | |
| 147 | 156.08 | |||
| 147 | 156.08 | |||
| 21/10/2025 | 15:43:28.155 | 11 | 155.96 | |
| 11 | 155.96 | |||
| 11 | 155.96 | |||
| 21/10/2025 | 15:43:20.201 | 85 | 155.98 | |
| 85 | 155.98 | |||
| 85 | 155.98 | |||
| 21/10/2025 | 15:43:19.764 | 10 | 155.98 | |
| 10 | 155.98 | |||
| 10 | 155.98 | |||
| 21/10/2025 | 15:43:19.672 | 2 | 156.00 | |
| 2 | 156.00 | |||
| 2 | 156.00 | |||
| 21/10/2025 | 15:43:19.279 | 2 | 155.98 | |
| 2 | 155.98 | |||
| 2 | 155.98 | |||
| 21/10/2025 | 15:43:18.842 | 50 | 155.96 | |
| 50 | 155.96 | |||
| 50 | 155.96 | |||
| 21/10/2025 | 15:43:18.647 | 747 | 155.96 | |
| 8 | 155.96 | |||
| 64 | 155.96 | |||
| 8 | 155.96 | |||
| 12 | 155.96 | |||
| 747 | 155.96 | |||
| 115 | 155.96 | |||
| 18 | 155.96 | |||
| 400 | 155.96 | |||
| 120 | 155.96 | |||
| 2 | 155.96 | |||
| 21/10/2025 | 15:43:18.342 | 1 076 | 156.00 | |
| 146 | 156.00 | |||
| 3 | 156.00 | |||
| 111 | 156.00 | |||
| 500 | 156.00 | |||
| 20 | 156.00 | |||
| 1 | 156.00 | |||
| 1 076 | 156.00 | |||
| 1 | 156.00 | |||
| 4 | 156.00 | |||
| 2 | 156.00 | |||
| 50 | 156.00 | |||
| 5 | 156.00 | |||
| 64 | 156.00 | |||
| 31 | 156.00 | |||
| 2 | 156.00 | |||
| 30 | 156.00 | |||
| 6 | 156.00 | |||
| 100 | 156.00 | |||
| 21/10/2025 | 15:43:17.658 | 1 | 156.04 | |
| 1 | 156.04 | |||
| 1 | 156.04 | |||
| 21/10/2025 | 15:43:16.206 | 2 | 156.04 | |
| 2 | 156.04 | |||
| 2 | 156.04 | |||
| 21/10/2025 | 15:43:14.391 | 660 | 156.06 | |
| 660 | 156.06 | |||
| 660 | 156.06 | |||
| 21/10/2025 | 15:43:06.057 | 26 | 156.28 | |
| 26 | 156.28 | |||
| 26 | 156.28 | |||
| 21/10/2025 | 15:43:03.063 | 376 | 156.24 | |
| 376 | 156.24 | |||
| 376 | 156.24 | |||
| 21/10/2025 | 15:42:15.497 | 10 | 156.14 | |
| 10 | 156.14 | |||
| 10 | 156.14 | |||
| 21/10/2025 | 15:42:15.403 | 1 | 156.14 | |
| 1 | 156.14 | |||
| 1 | 156.14 | |||
| 21/10/2025 | 15:42:05.967 | 200 | 156.20 | |
| 100 | 156.20 | |||
| 100 | 156.20 | |||
| 200 | 156.20 | |||
| 21/10/2025 | 15:42:05.252 | 200 | 156.22 | |
| 200 | 156.22 | |||
| 200 | 156.22 | |||
| 21/10/2025 | 15:42:05.171 | 15 | 156.22 | |
| 15 | 156.22 | |||
| 15 | 156.22 | |||
| 21/10/2025 | 15:42:02.695 | 7 | 156.24 | |
| 7 | 156.24 | |||
| 7 | 156.24 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 771.00
Ask: 1 771.50
Turnover: 59 763 TEUR -
Allianz SE
Bid: 353.90 / Ask: 354.00
Turnover: 34 661 TEUR -
TKMS AG & Co. KGaA
Bid: 80.44 / Ask: 80.56
Turnover: 34 536 TEUR -
BASF SE
Bid: 43.36 / Ask: 43.37
Turnover: 23 713 TEUR -
Apple Inc.
Bid: 227.10 / Ask: 227.20
Turnover: 17 624 TEUR
Realtime Quotes
Last Update:
21/10/2025 @ 16:36:34
Last Update:
21/10/2025 @ 16:36:34