Nvidia Corp.
- Information
- Last
- Buy
- Sell
5080
3644
154.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/08/2025 | 15:35:53.350 | 250 | 154.32 | |
| 250 | 154.32 | |||
| 250 | 154.32 | |||
| 28/08/2025 | 15:35:50.056 | 100 | 154.20 | |
| 100 | 154.20 | |||
| 100 | 154.20 | |||
| 28/08/2025 | 15:35:44.017 | 10 | 154.24 | |
| 10 | 154.24 | |||
| 10 | 154.24 | |||
| 28/08/2025 | 15:35:42.549 | 160 | 154.12 | |
| 160 | 154.12 | |||
| 160 | 154.12 | |||
| 28/08/2025 | 15:35:35.360 | 20 | 154.40 | |
| 20 | 154.40 | |||
| 20 | 154.40 | |||
| 28/08/2025 | 15:35:35.175 | 160 | 154.50 | |
| 130 | 154.50 | |||
| 160 | 154.50 | |||
| 30 | 154.50 | |||
| 28/08/2025 | 15:35:33.512 | 1 | 154.64 | |
| 1 | 154.64 | |||
| 1 | 154.64 | |||
| 28/08/2025 | 15:35:30.301 | 97 | 154.70 | |
| 97 | 154.70 | |||
| 97 | 154.70 | |||
| 28/08/2025 | 15:35:28.328 | 20 | 154.76 | |
| 20 | 154.76 | |||
| 20 | 154.76 | |||
| 28/08/2025 | 15:35:11.277 | 2 | 154.88 | |
| 2 | 154.88 | |||
| 2 | 154.88 | |||
| 28/08/2025 | 15:35:10.795 | 5 | 154.80 | |
| 5 | 154.80 | |||
| 5 | 154.80 | |||
| 28/08/2025 | 15:35:05.377 | 204 | 155.00 | |
| 64 | 155.00 | |||
| 40 | 155.00 | |||
| 100 | 155.00 | |||
| 204 | 155.00 | |||
| 28/08/2025 | 15:34:51.780 | 65 | 155.22 | |
| 65 | 155.22 | |||
| 65 | 155.22 | |||
| 28/08/2025 | 15:34:50.228 | 40 | 155.06 | |
| 40 | 155.06 | |||
| 20 | 155.06 | |||
| 20 | 155.06 | |||
| 28/08/2025 | 15:34:50.160 | 1 | 155.06 | |
| 1 | 155.06 | |||
| 1 | 155.06 | |||
| 28/08/2025 | 15:34:47.015 | 60 | 155.42 | |
| 60 | 155.42 | |||
| 60 | 155.42 | |||
| 28/08/2025 | 15:34:43.580 | 10 | 155.36 | |
| 10 | 155.36 | |||
| 10 | 155.36 | |||
| 28/08/2025 | 15:34:42.882 | 50 | 155.24 | |
| 50 | 155.24 | |||
| 50 | 155.24 | |||
| 28/08/2025 | 15:34:38.692 | 30 | 155.54 | |
| 30 | 155.54 | |||
| 30 | 155.54 | |||
| 28/08/2025 | 15:34:34.645 | 160 | 155.70 | |
| 160 | 155.70 | |||
| 160 | 155.70 | |||
| 28/08/2025 | 15:34:28.221 | 100 | 156.34 | |
| 100 | 156.34 | |||
| 100 | 156.34 | |||
| 28/08/2025 | 15:34:23.380 | 1 000 | 155.80 | |
| 1 000 | 155.80 | |||
| 1 000 | 155.80 | |||
| 28/08/2025 | 15:34:21.040 | 80 | 156.00 | |
| 80 | 156.00 | |||
| 80 | 156.00 | |||
| 28/08/2025 | 15:34:20.927 | 35 | 156.06 | |
| 35 | 156.06 | |||
| 35 | 156.06 | |||
| 28/08/2025 | 15:34:19.121 | 400 | 156.06 | |
| 400 | 156.06 | |||
| 400 | 156.06 | |||
| 28/08/2025 | 15:34:14.526 | 40 | 156.42 | |
| 40 | 156.42 | |||
| 40 | 156.42 | |||
| 28/08/2025 | 15:34:09.560 | 20 | 156.36 | |
| 20 | 156.36 | |||
| 20 | 156.36 | |||
| 28/08/2025 | 15:34:07.987 | 3 | 156.20 | |
| 3 | 156.20 | |||
| 3 | 156.20 | |||
| 28/08/2025 | 15:34:05.860 | 30 | 156.36 | |
| 30 | 156.36 | |||
| 30 | 156.36 | |||
| 28/08/2025 | 15:34:01.952 | 10 | 156.26 | |
| 10 | 156.26 | |||
| 10 | 156.26 | |||
| 28/08/2025 | 15:33:54.783 | 100 | 156.30 | |
| 100 | 156.30 | |||
| 100 | 156.30 | |||
| 28/08/2025 | 15:33:51.408 | 1 | 156.28 | |
| 1 | 156.28 | |||
| 1 | 156.28 | |||
| 28/08/2025 | 15:33:49.765 | 2 743 | 156.00 | |
| 2 693 | 156.00 | |||
| 730 | 156.00 | |||
| 13 | 156.00 | |||
| 50 | 156.00 | |||
| 2 000 | 156.00 | |||
| 28/08/2025 | 15:33:47.219 | 1 300 | 156.00 | |
| 1 300 | 156.00 | |||
| 1 300 | 156.00 | |||
| 28/08/2025 | 15:33:45.963 | 2 | 156.00 | |
| 2 | 156.00 | |||
| 2 | 156.00 | |||
| 28/08/2025 | 15:33:44.922 | 20 | 155.88 | |
| 20 | 155.88 | |||
| 20 | 155.88 | |||
| 28/08/2025 | 15:33:43.574 | 200 | 155.82 | |
| 200 | 155.82 | |||
| 200 | 155.82 | |||
| 28/08/2025 | 15:33:38.177 | 1 300 | 155.82 | |
| 1 300 | 155.82 | |||
| 1 300 | 155.82 | |||
| 28/08/2025 | 15:33:29.430 | 5 | 156.00 | |
| 5 | 156.00 | |||
| 5 | 156.00 | |||
| 28/08/2025 | 15:33:28.681 | 100 | 155.68 | |
| 100 | 155.68 | |||
| 100 | 155.68 | |||
| 28/08/2025 | 15:33:17.715 | 32 | 156.28 | |
| 32 | 156.28 | |||
| 32 | 156.28 | |||
| 28/08/2025 | 15:33:17.399 | 52 | 156.00 | |
| 32 | 156.00 | |||
| 52 | 156.00 | |||
| 20 | 156.00 | |||
| 28/08/2025 | 15:33:17.259 | 360 | 156.04 | |
| 360 | 156.04 | |||
| 360 | 156.04 | |||
| 28/08/2025 | 15:33:11.950 | 192 | 156.30 | |
| 192 | 156.30 | |||
| 192 | 156.30 | |||
| 28/08/2025 | 15:33:11.269 | 100 | 156.10 | |
| 100 | 156.10 | |||
| 100 | 156.10 | |||
| 28/08/2025 | 15:33:08.832 | 3 | 156.12 | |
| 3 | 156.12 | |||
| 3 | 156.12 | |||
| 28/08/2025 | 15:33:05.808 | 4 | 156.24 | |
| 4 | 156.24 | |||
| 4 | 156.24 | |||
| 28/08/2025 | 15:32:57.582 | 1 200 | 156.02 | |
| 1 200 | 156.02 | |||
| 1 200 | 156.02 | |||
| 28/08/2025 | 15:32:50.532 | 250 | 156.22 | |
| 250 | 156.22 | |||
| 250 | 156.22 | |||
| 28/08/2025 | 15:32:49.833 | 10 | 156.36 | |
| 10 | 156.36 | |||
| 10 | 156.36 | |||
| 28/08/2025 | 15:32:47.086 | 10 | 156.08 | |
| 10 | 156.08 | |||
| 10 | 156.08 | |||
| 28/08/2025 | 15:32:44.667 | 50 | 156.38 | |
| 50 | 156.38 | |||
| 50 | 156.38 | |||
| 28/08/2025 | 15:32:44.225 | 1 | 156.04 | |
| 1 | 156.04 | |||
| 1 | 156.04 | |||
| 28/08/2025 | 15:32:43.272 | 4 | 156.28 | |
| 4 | 156.28 | |||
| 4 | 156.28 | |||
| 28/08/2025 | 15:32:34.710 | 5 | 156.38 | |
| 5 | 156.38 | |||
| 5 | 156.38 | |||
| 28/08/2025 | 15:32:33.310 | 1 | 156.44 | |
| 1 | 156.44 | |||
| 1 | 156.44 | |||
| 28/08/2025 | 15:32:30.586 | 1 | 156.58 | |
| 1 | 156.58 | |||
| 1 | 156.58 | |||
| 28/08/2025 | 15:32:26.139 | 50 | 156.70 | |
| 50 | 156.70 | |||
| 50 | 156.70 | |||
| 28/08/2025 | 15:32:24.609 | 50 | 156.58 | |
| 50 | 156.58 | |||
| 50 | 156.58 | |||
| 28/08/2025 | 15:32:21.933 | 1 | 156.82 | |
| 1 | 156.82 | |||
| 1 | 156.82 | |||
| 28/08/2025 | 15:32:18.630 | 4 | 156.94 | |
| 4 | 156.94 | |||
| 4 | 156.94 | |||
| 28/08/2025 | 15:32:14.989 | 7 | 157.04 | |
| 7 | 157.04 | |||
| 7 | 157.04 | |||
| 28/08/2025 | 15:32:12.730 | 200 | 156.82 | |
| 200 | 156.82 | |||
| 200 | 156.82 | |||
| 28/08/2025 | 15:32:07.088 | 10 | 157.38 | |
| 10 | 157.38 | |||
| 10 | 157.38 | |||
| 28/08/2025 | 15:31:59.755 | 1 000 | 157.30 | |
| 1 000 | 157.30 | |||
| 1 000 | 157.30 | |||
| 28/08/2025 | 15:31:59.392 | 56 | 157.66 | |
| 40 | 157.66 | |||
| 11 | 157.66 | |||
| 5 | 157.66 | |||
| 56 | 157.66 | |||
| 28/08/2025 | 15:31:51.549 | 1 | 157.54 | |
| 1 | 157.54 | |||
| 1 | 157.54 | |||
| 28/08/2025 | 15:31:49.194 | 1 062 | 157.50 | |
| 5 | 157.50 | |||
| 100 | 157.50 | |||
| 1 062 | 157.50 | |||
| 65 | 157.50 | |||
| 772 | 157.50 | |||
| 100 | 157.50 | |||
| 20 | 157.50 | |||
| 28/08/2025 | 15:31:47.036 | 500 | 157.50 | |
| 500 | 157.50 | |||
| 127 | 157.50 | |||
| 5 | 157.50 | |||
| 330 | 157.50 | |||
| 10 | 157.50 | |||
| 28 | 157.50 | |||
| 28/08/2025 | 15:31:46.927 | 9 | 157.38 | |
| 9 | 157.38 | |||
| 9 | 157.38 | |||
| 28/08/2025 | 15:31:46.784 | 99 | 157.20 | |
| 20 | 157.20 | |||
| 24 | 157.20 | |||
| 5 | 157.20 | |||
| 50 | 157.20 | |||
| 99 | 157.20 | |||
| 28/08/2025 | 15:31:46.610 | 6 124 | 157.24 | |
| 500 | 157.24 | |||
| 35 | 157.24 | |||
| 40 | 157.24 | |||
| 500 | 157.24 | |||
| 3 760 | 157.24 | |||
| 3 000 | 157.24 | |||
| 500 | 157.24 | |||
| 524 | 157.24 | |||
| 7 | 157.24 | |||
| 200 | 157.24 | |||
| 104 | 157.24 | |||
| 500 | 157.24 | |||
| 300 | 157.24 | |||
| 11 | 157.24 | |||
| 650 | 157.24 | |||
| 317 | 157.24 | |||
| 800 | 157.24 | |||
| 500 | 157.24 | |||
| 28/08/2025 | 15:31:40.301 | 1 300 | 157.20 | |
| 50 | 157.20 | |||
| 66 | 157.20 | |||
| 21 | 157.20 | |||
| 280 | 157.20 | |||
| 1 300 | 157.20 | |||
| 18 | 157.20 | |||
| 27 | 157.20 | |||
| 477 | 157.20 | |||
| 100 | 157.20 | |||
| 15 | 157.20 | |||
| 130 | 157.20 | |||
| 100 | 157.20 | |||
| 6 | 157.20 | |||
| 10 | 157.20 | |||
| 28/08/2025 | 15:31:39.729 | 1 300 | 157.20 | |
| 60 | 157.20 | |||
| 10 | 157.20 | |||
| 100 | 157.20 | |||
| 966 | 157.20 | |||
| 1 300 | 157.20 | |||
| 55 | 157.20 | |||
| 21 | 157.20 | |||
| 38 | 157.20 | |||
| 50 | 157.20 | |||
| 28/08/2025 | 15:31:37.980 | 1 329 | 157.38 | |
| 12 | 157.38 | |||
| 15 | 157.38 | |||
| 4 | 157.38 | |||
| 2 | 157.38 | |||
| 66 | 157.38 | |||
| 1 300 | 157.38 | |||
| 1 259 | 157.38 | |||
| 28/08/2025 | 15:31:20.838 | 1 300 | 157.72 | |
| 1 300 | 157.72 | |||
| 1 300 | 157.72 | |||
| 28/08/2025 | 15:31:14.791 | 9 052 | 156.44 | |
| 10 | 156.44 | |||
| 500 | 156.44 | |||
| 500 | 156.44 | |||
| 500 | 156.44 | |||
| 500 | 156.44 | |||
| 800 | 156.44 | |||
| 30 | 156.44 | |||
| 500 | 156.44 | |||
| 500 | 156.44 | |||
| 500 | 156.44 | |||
| 31 | 156.44 | |||
| 3 000 | 156.44 | |||
| 9 052 | 156.44 | |||
| 381 | 156.44 | |||
| 1 300 | 156.44 | |||
| 28/08/2025 | 15:30:51.221 | 1 300 | 156.44 | |
| 193 | 156.44 | |||
| 1 107 | 156.44 | |||
| 1 300 | 156.44 | |||
| 28/08/2025 | 15:30:50.788 | 1 300 | 156.44 | |
| 1 300 | 156.44 | |||
| 1 300 | 156.44 | |||
| 28/08/2025 | 15:30:49.996 | 5 330 | 156.44 | |
| 1 | 156.44 | |||
| 1 300 | 156.44 | |||
| 5 329 | 156.44 | |||
| 800 | 156.44 | |||
| 10 | 156.44 | |||
| 220 | 156.44 | |||
| 3 000 | 156.44 | |||
| 28/08/2025 | 15:30:41.106 | 1 300 | 156.44 | |
| 1 300 | 156.44 | |||
| 1 300 | 156.44 | |||
| 28/08/2025 | 15:30:40.568 | 3 301 | 156.44 | |
| 2 000 | 156.44 | |||
| 1 | 156.44 | |||
| 3 301 | 156.44 | |||
| 1 300 | 156.44 | |||
| 28/08/2025 | 15:30:37.358 | 1 300 | 156.44 | |
| 1 300 | 156.44 | |||
| 1 300 | 156.44 | |||
| 28/08/2025 | 15:30:34.549 | 200 | 156.40 | |
| 200 | 156.40 | |||
| 200 | 156.40 | |||
| 28/08/2025 | 15:30:34.412 | 200 | 156.38 | |
| 200 | 156.38 | |||
| 200 | 156.38 | |||
| 28/08/2025 | 15:30:34.287 | 250 | 156.32 | |
| 250 | 156.32 | |||
| 250 | 156.32 | |||
| 28/08/2025 | 15:30:34.126 | 200 | 156.28 | |
| 200 | 156.28 | |||
| 200 | 156.28 | |||
| 28/08/2025 | 15:30:31.359 | 200 | 156.26 | |
| 200 | 156.26 | |||
| 200 | 156.26 | |||
| 28/08/2025 | 15:30:27.648 | 7 | 156.14 | |
| 7 | 156.14 | |||
| 7 | 156.14 | |||
| 28/08/2025 | 15:30:23.623 | 100 | 156.32 | |
| 100 | 156.32 | |||
| 100 | 156.32 | |||
| 28/08/2025 | 15:30:23.471 | 168 | 156.20 | |
| 25 | 156.20 | |||
| 79 | 156.20 | |||
| 64 | 156.20 | |||
| 168 | 156.20 | |||
| 28/08/2025 | 15:30:23.312 | 15 | 156.14 | |
| 15 | 156.14 | |||
| 15 | 156.14 | |||
| 28/08/2025 | 15:30:23.187 | 50 | 156.12 | |
| 50 | 156.12 | |||
| 50 | 156.12 | |||
| 28/08/2025 | 15:30:22.553 | 1 298 | 156.00 | |
| 4 | 156.00 | |||
| 1 298 | 156.00 | |||
| 10 | 156.00 | |||
| 2 | 156.00 | |||
| 100 | 156.00 | |||
| 10 | 156.00 | |||
| 32 | 156.00 | |||
| 300 | 156.00 | |||
| 30 | 156.00 | |||
| 16 | 156.00 | |||
| 37 | 156.00 | |||
| 69 | 156.00 | |||
| 50 | 156.00 | |||
| 100 | 156.00 | |||
| 100 | 156.00 | |||
| 70 | 156.00 | |||
| 22 | 156.00 | |||
| 220 | 156.00 | |||
| 126 | 156.00 | |||
| 28/08/2025 | 15:30:22.394 | 792 | 155.90 | |
| 792 | 155.90 | |||
| 792 | 155.90 | |||
| 28/08/2025 | 15:30:15.573 | 1 300 | 155.90 | |
| 1 300 | 155.90 | |||
| 1 300 | 155.90 | |||
| 28/08/2025 | 15:30:14.018 | 18 | 155.90 | |
| 18 | 155.90 | |||
| 18 | 155.90 | |||
| 28/08/2025 | 15:30:10.442 | 1 100 | 155.64 | |
| 300 | 155.64 | |||
| 1 100 | 155.64 | |||
| 50 | 155.64 | |||
| 750 | 155.64 | |||
| 28/08/2025 | 15:30:10.257 | 1 000 | 155.50 | |
| 999 | 155.50 | |||
| 1 | 155.50 | |||
| 1 000 | 155.50 | |||
| 28/08/2025 | 15:30:00.583 | 1 300 | 155.08 | |
| 1 300 | 155.08 | |||
| 1 300 | 155.08 | |||
| 28/08/2025 | 15:29:50.847 | 15 | 155.02 | |
| 15 | 155.02 | |||
| 15 | 155.02 | |||
| 28/08/2025 | 15:29:47.128 | 80 | 154.88 | |
| 80 | 154.88 | |||
| 80 | 154.88 | |||
| 28/08/2025 | 15:29:41.657 | 400 | 154.92 | |
| 400 | 154.92 | |||
| 400 | 154.92 | |||
| 28/08/2025 | 15:29:08.368 | 2 | 155.02 | |
| 2 | 155.02 | |||
| 2 | 155.02 | |||
| 28/08/2025 | 15:29:07.246 | 95 | 155.02 | |
| 95 | 155.02 | |||
| 95 | 155.02 | |||
| 28/08/2025 | 15:29:03.426 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 28/08/2025 | 15:28:44.763 | 65 | 155.00 | |
| 65 | 155.00 | |||
| 65 | 155.00 | |||
| 28/08/2025 | 15:28:40.824 | 8 | 155.10 | |
| 8 | 155.10 | |||
| 8 | 155.10 | |||
| 28/08/2025 | 15:28:30.540 | 10 | 155.08 | |
| 10 | 155.08 | |||
| 10 | 155.08 | |||
| 28/08/2025 | 15:27:42.487 | 400 | 154.72 | |
| 400 | 154.72 | |||
| 400 | 154.72 | |||
| 28/08/2025 | 15:27:26.279 | 20 | 154.76 | |
| 20 | 154.76 | |||
| 20 | 154.76 | |||
| 28/08/2025 | 15:27:20.412 | 10 | 154.62 | |
| 10 | 154.62 | |||
| 10 | 154.62 | |||
| 28/08/2025 | 15:26:57.446 | 20 | 154.70 | |
| 20 | 154.70 | |||
| 20 | 154.70 | |||
| 28/08/2025 | 15:26:50.021 | 44 | 154.72 | |
| 44 | 154.72 | |||
| 44 | 154.72 | |||
| 28/08/2025 | 15:26:38.676 | 10 | 154.78 | |
| 10 | 154.78 | |||
| 10 | 154.78 | |||
| 28/08/2025 | 15:26:30.935 | 3 | 154.86 | |
| 3 | 154.86 | |||
| 3 | 154.86 | |||
| 28/08/2025 | 15:26:18.015 | 3 | 154.88 | |
| 3 | 154.88 | |||
| 3 | 154.88 | |||
| 28/08/2025 | 15:26:15.237 | 4 | 154.90 | |
| 4 | 154.90 | |||
| 4 | 154.90 | |||
| 28/08/2025 | 15:26:14.434 | 16 | 154.88 | |
| 16 | 154.88 | |||
| 16 | 154.88 | |||
| 28/08/2025 | 15:26:10.356 | 263 | 154.88 | |
| 263 | 154.88 | |||
| 263 | 154.88 | |||
| 28/08/2025 | 15:25:59.923 | 100 | 154.96 | |
| 100 | 154.96 | |||
| 100 | 154.96 | |||
| 28/08/2025 | 15:25:47.633 | 30 | 155.00 | |
| 30 | 155.00 | |||
| 30 | 155.00 | |||
| 28/08/2025 | 15:25:31.294 | 100 | 154.96 | |
| 100 | 154.96 | |||
| 100 | 154.96 | |||
| 28/08/2025 | 15:25:26.848 | 39 | 154.88 | |
| 39 | 154.88 | |||
| 39 | 154.88 | |||
| 28/08/2025 | 15:25:17.615 | 10 | 154.98 | |
| 10 | 154.98 | |||
| 10 | 154.98 | |||
| 28/08/2025 | 15:24:57.269 | 32 | 154.92 | |
| 32 | 154.92 | |||
| 32 | 154.92 | |||
| 28/08/2025 | 15:24:15.930 | 64 | 154.88 | |
| 64 | 154.88 | |||
| 64 | 154.88 | |||
| 28/08/2025 | 15:23:23.879 | 50 | 155.08 | |
| 50 | 155.08 | |||
| 50 | 155.08 | |||
| 28/08/2025 | 15:23:22.014 | 10 | 155.20 | |
| 10 | 155.20 | |||
| 10 | 155.20 | |||
| 28/08/2025 | 15:23:12.481 | 1 | 155.12 | |
| 1 | 155.12 | |||
| 1 | 155.12 | |||
| 28/08/2025 | 15:23:12.151 | 7 | 155.20 | |
| 7 | 155.20 | |||
| 7 | 155.20 | |||
| 28/08/2025 | 15:23:10.101 | 5 | 155.20 | |
| 5 | 155.20 | |||
| 5 | 155.20 | |||
| 28/08/2025 | 15:23:04.209 | 21 | 155.22 | |
| 21 | 155.22 | |||
| 20 | 155.22 | |||
| 1 | 155.22 | |||
| 28/08/2025 | 15:22:50.402 | 10 | 155.24 | |
| 10 | 155.24 | |||
| 10 | 155.24 | |||
| 28/08/2025 | 15:22:46.803 | 1 | 155.16 | |
| 1 | 155.16 | |||
| 1 | 155.16 | |||
| 28/08/2025 | 15:22:42.548 | 10 | 155.24 | |
| 10 | 155.24 | |||
| 10 | 155.24 | |||
| 28/08/2025 | 15:22:15.676 | 500 | 155.20 | |
| 500 | 155.20 | |||
| 500 | 155.20 | |||
| 28/08/2025 | 15:22:06.356 | 15 | 155.18 | |
| 15 | 155.18 | |||
| 15 | 155.18 | |||
| 28/08/2025 | 15:22:03.588 | 30 | 155.12 | |
| 30 | 155.12 | |||
| 30 | 155.12 | |||
| 28/08/2025 | 15:21:44.848 | 100 | 155.12 | |
| 100 | 155.12 | |||
| 100 | 155.12 | |||
| 28/08/2025 | 15:21:36.979 | 2 | 154.98 | |
| 2 | 154.98 | |||
| 2 | 154.98 | |||
| 28/08/2025 | 15:21:31.585 | 125 | 155.00 | |
| 21 | 155.00 | |||
| 125 | 155.00 | |||
| 4 | 155.00 | |||
| 100 | 155.00 | |||
| 28/08/2025 | 15:20:25.276 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 28/08/2025 | 15:20:13.582 | 10 | 155.04 | |
| 10 | 155.04 | |||
| 10 | 155.04 | |||
| 28/08/2025 | 15:20:08.052 | 1 | 155.04 | |
| 1 | 155.04 | |||
| 1 | 155.04 | |||
| 28/08/2025 | 15:20:03.925 | 17 | 154.92 | |
| 17 | 154.92 | |||
| 16 | 154.92 | |||
| 1 | 154.92 | |||
| 28/08/2025 | 15:19:52.323 | 30 | 155.08 | |
| 30 | 155.08 | |||
| 30 | 155.08 | |||
| 28/08/2025 | 15:19:37.971 | 2 | 155.08 | |
| 2 | 155.08 | |||
| 2 | 155.08 | |||
| 28/08/2025 | 15:19:28.518 | 10 | 155.02 | |
| 10 | 155.02 | |||
| 10 | 155.02 | |||
| 28/08/2025 | 15:19:09.737 | 5 | 155.00 | |
| 5 | 155.00 | |||
| 5 | 155.00 | |||
| 28/08/2025 | 15:18:54.806 | 20 | 155.02 | |
| 20 | 155.02 | |||
| 20 | 155.02 | |||
| 28/08/2025 | 15:18:46.246 | 30 | 155.02 | |
| 30 | 155.02 | |||
| 30 | 155.02 | |||
| 28/08/2025 | 15:18:32.028 | 50 | 154.94 | |
| 50 | 154.94 | |||
| 50 | 154.94 | |||
| 28/08/2025 | 15:18:28.804 | 50 | 155.00 | |
| 50 | 155.00 | |||
| 50 | 155.00 | |||
| 28/08/2025 | 15:18:25.358 | 600 | 155.00 | |
| 200 | 155.00 | |||
| 393 | 155.00 | |||
| 7 | 155.00 | |||
| 600 | 155.00 | |||
| 28/08/2025 | 15:18:12.354 | 162 | 154.92 | |
| 162 | 154.92 | |||
| 162 | 154.92 | |||
| 28/08/2025 | 15:17:54.003 | 2 | 155.00 | |
| 2 | 155.00 | |||
| 2 | 155.00 | |||
| 28/08/2025 | 15:17:53.326 | 13 | 154.98 | |
| 13 | 154.98 | |||
| 13 | 154.98 | |||
| 28/08/2025 | 15:17:44.277 | 130 | 154.94 | |
| 130 | 154.94 | |||
| 130 | 154.94 | |||
| 28/08/2025 | 15:17:40.947 | 19 | 154.94 | |
| 19 | 154.94 | |||
| 19 | 154.94 | |||
| 28/08/2025 | 15:17:38.469 | 3 | 154.90 | |
| 3 | 154.90 | |||
| 3 | 154.90 | |||
| 28/08/2025 | 15:17:26.713 | 100 | 155.00 | |
| 100 | 155.00 | |||
| 100 | 155.00 | |||
| 28/08/2025 | 15:17:21.047 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 28/08/2025 | 15:17:17.096 | 40 | 154.94 | |
| 40 | 154.94 | |||
| 40 | 154.94 | |||
| 28/08/2025 | 15:17:13.663 | 8 | 155.00 | |
| 8 | 155.00 | |||
| 8 | 155.00 | |||
| 28/08/2025 | 15:16:53.662 | 5 | 154.96 | |
| 5 | 154.96 | |||
| 5 | 154.96 | |||
| 28/08/2025 | 15:16:37.820 | 64 | 154.86 | |
| 64 | 154.86 | |||
| 64 | 154.86 | |||
| 28/08/2025 | 15:16:35.044 | 6 | 154.88 | |
| 6 | 154.88 | |||
| 6 | 154.88 | |||
| 28/08/2025 | 15:16:19.555 | 5 | 154.90 | |
| 5 | 154.90 | |||
| 5 | 154.90 | |||
| 28/08/2025 | 15:16:19.136 | 2 | 154.86 | |
| 2 | 154.86 | |||
| 2 | 154.86 | |||
| 28/08/2025 | 15:16:08.762 | 15 | 154.80 | |
| 15 | 154.80 | |||
| 15 | 154.80 | |||
| 28/08/2025 | 15:15:54.727 | 1 | 154.88 | |
| 1 | 154.88 | |||
| 1 | 154.88 | |||
| 28/08/2025 | 15:15:42.135 | 80 | 154.88 | |
| 80 | 154.88 | |||
| 80 | 154.88 | |||
| 28/08/2025 | 15:15:39.686 | 150 | 154.80 | |
| 150 | 154.80 | |||
| 150 | 154.80 | |||
| 28/08/2025 | 15:15:39.584 | 51 | 154.80 | |
| 51 | 154.80 | |||
| 51 | 154.80 | |||
| 28/08/2025 | 15:15:35.710 | 10 | 154.82 | |
| 10 | 154.82 | |||
| 10 | 154.82 | |||
| 28/08/2025 | 15:15:33.541 | 30 | 154.82 | |
| 30 | 154.82 | |||
| 30 | 154.82 | |||
| 28/08/2025 | 15:15:06.013 | 1 | 154.98 | |
| 1 | 154.98 | |||
| 1 | 154.98 | |||
| 28/08/2025 | 15:14:55.551 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 28/08/2025 | 15:14:38.448 | 7 | 155.04 | |
| 7 | 155.04 | |||
| 7 | 155.04 | |||
| 28/08/2025 | 15:14:34.414 | 1 | 155.02 | |
| 1 | 155.02 | |||
| 1 | 155.02 | |||
| 28/08/2025 | 15:14:32.962 | 149 | 154.96 | |
| 149 | 154.96 | |||
| 149 | 154.96 | |||
| 28/08/2025 | 15:14:31.735 | 13 | 155.02 | |
| 13 | 155.02 | |||
| 13 | 155.02 | |||
| 28/08/2025 | 15:14:28.006 | 10 | 154.98 | |
| 10 | 154.98 | |||
| 10 | 154.98 | |||
| 28/08/2025 | 15:14:26.161 | 1 | 154.92 | |
| 1 | 154.92 | |||
| 1 | 154.92 | |||
| 28/08/2025 | 15:14:07.616 | 1 110 | 154.84 | |
| 1 110 | 154.84 | |||
| 1 110 | 154.84 | |||
| 28/08/2025 | 15:13:37.867 | 3 | 154.84 | |
| 3 | 154.84 | |||
| 3 | 154.84 | |||
| 28/08/2025 | 15:13:34.012 | 40 | 154.88 | |
| 40 | 154.88 | |||
| 40 | 154.88 | |||
| 28/08/2025 | 15:13:28.035 | 1 | 154.86 | |
| 1 | 154.86 | |||
| 1 | 154.86 | |||
| 28/08/2025 | 15:13:16.142 | 1 | 154.82 | |
| 1 | 154.82 | |||
| 1 | 154.82 | |||
| 28/08/2025 | 15:13:02.792 | 4 | 154.72 | |
| 4 | 154.72 | |||
| 4 | 154.72 | |||
| 28/08/2025 | 15:12:54.095 | 1 | 154.70 | |
| 1 | 154.70 | |||
| 1 | 154.70 | |||
| 28/08/2025 | 15:12:22.795 | 1 | 154.70 | |
| 1 | 154.70 | |||
| 1 | 154.70 | |||
| 28/08/2025 | 15:12:02.069 | 1 | 154.80 | |
| 1 | 154.80 | |||
| 1 | 154.80 | |||
| 28/08/2025 | 15:10:40.560 | 2 | 154.82 | |
| 2 | 154.82 | |||
| 2 | 154.82 | |||
| 28/08/2025 | 15:10:32.122 | 30 | 154.90 | |
| 30 | 154.90 | |||
| 30 | 154.90 | |||
| 28/08/2025 | 15:10:07.506 | 2 | 154.86 | |
| 2 | 154.86 | |||
| 2 | 154.86 | |||
| 28/08/2025 | 15:09:55.105 | 3 | 154.90 | |
| 3 | 154.90 | |||
| 3 | 154.90 | |||
| 28/08/2025 | 15:09:51.538 | 399 | 154.84 | |
| 399 | 154.84 | |||
| 399 | 154.84 | |||
| 28/08/2025 | 15:09:50.899 | 500 | 154.90 | |
| 500 | 154.90 | |||
| 500 | 154.90 | |||
| 28/08/2025 | 15:09:39.568 | 2 | 154.94 | |
| 2 | 154.94 | |||
| 2 | 154.94 | |||
| 28/08/2025 | 15:09:26.101 | 4 | 154.92 | |
| 4 | 154.92 | |||
| 4 | 154.92 | |||
| 28/08/2025 | 15:09:21.090 | 30 | 155.10 | |
| 30 | 155.10 | |||
| 30 | 155.10 | |||
| 28/08/2025 | 15:09:19.748 | 622 | 154.92 | |
| 170 | 154.92 | |||
| 32 | 154.92 | |||
| 150 | 154.92 | |||
| 350 | 154.92 | |||
| 472 | 154.92 | |||
| 70 | 154.92 | |||
| 28/08/2025 | 15:09:19.598 | 124 | 155.00 | |
| 96 | 155.00 | |||
| 2 | 155.00 | |||
| 124 | 155.00 | |||
| 1 | 155.00 | |||
| 25 | 155.00 | |||
| 28/08/2025 | 15:09:06.078 | 31 | 155.16 | |
| 31 | 155.16 | |||
| 31 | 155.16 | |||
| 28/08/2025 | 15:09:01.813 | 4 | 155.16 | |
| 4 | 155.16 | |||
| 4 | 155.16 | |||
| 28/08/2025 | 15:08:59.575 | 100 | 155.16 | |
| 100 | 155.16 | |||
| 100 | 155.16 | |||
| 28/08/2025 | 15:08:55.347 | 50 | 155.18 | |
| 50 | 155.18 | |||
| 50 | 155.18 | |||
| 28/08/2025 | 15:08:36.882 | 1 | 155.20 | |
| 1 | 155.20 | |||
| 1 | 155.20 | |||
| 28/08/2025 | 15:08:29.019 | 28 | 155.20 | |
| 28 | 155.20 | |||
| 28 | 155.20 | |||
| 28/08/2025 | 15:08:09.675 | 1 | 155.20 | |
| 1 | 155.20 | |||
| 1 | 155.20 | |||
| 28/08/2025 | 15:07:55.258 | 20 | 155.24 | |
| 20 | 155.24 | |||
| 20 | 155.24 | |||
| 28/08/2025 | 15:07:35.529 | 20 | 155.12 | |
| 20 | 155.12 | |||
| 20 | 155.12 | |||
| 28/08/2025 | 15:07:33.903 | 33 | 155.18 | |
| 33 | 155.18 | |||
| 33 | 155.18 | |||
| 28/08/2025 | 15:07:30.068 | 70 | 155.16 | |
| 70 | 155.16 | |||
| 70 | 155.16 | |||
| 28/08/2025 | 15:07:29.923 | 6 | 155.16 | |
| 6 | 155.16 | |||
| 6 | 155.16 | |||
| 28/08/2025 | 15:07:18.397 | 1 | 155.12 | |
| 1 | 155.12 | |||
| 1 | 155.12 | |||
| 28/08/2025 | 15:07:16.846 | 10 | 155.08 | |
| 10 | 155.08 | |||
| 10 | 155.08 | |||
| 28/08/2025 | 15:07:08.815 | 2 | 155.14 | |
| 2 | 155.14 | |||
| 2 | 155.14 | |||
| 28/08/2025 | 15:07:07.962 | 175 | 155.12 | |
| 175 | 155.12 | |||
| 175 | 155.12 | |||
| 28/08/2025 | 15:06:34.423 | 3 | 155.30 | |
| 3 | 155.30 | |||
| 3 | 155.30 | |||
| 28/08/2025 | 15:06:16.392 | 25 | 155.28 | |
| 25 | 155.28 | |||
| 25 | 155.28 | |||
| 28/08/2025 | 15:05:59.533 | 1 | 155.16 | |
| 1 | 155.16 | |||
| 1 | 155.16 | |||
| 28/08/2025 | 15:05:57.441 | 15 | 155.22 | |
| 15 | 155.22 | |||
| 15 | 155.22 | |||
| 28/08/2025 | 15:05:56.333 | 10 | 155.14 | |
| 10 | 155.14 | |||
| 10 | 155.14 | |||
| 28/08/2025 | 15:05:45.600 | 26 | 155.24 | |
| 26 | 155.24 | |||
| 26 | 155.24 | |||
| 28/08/2025 | 15:05:35.545 | 5 | 155.26 | |
| 5 | 155.26 | |||
| 5 | 155.26 | |||
| 28/08/2025 | 15:05:30.002 | 5 | 155.20 | |
| 5 | 155.20 | |||
| 5 | 155.20 | |||
| 28/08/2025 | 15:05:28.425 | 5 | 155.12 | |
| 5 | 155.12 | |||
| 5 | 155.12 | |||
| 28/08/2025 | 15:05:25.777 | 8 | 155.16 | |
| 8 | 155.16 | |||
| 8 | 155.16 | |||
| 28/08/2025 | 15:05:24.736 | 50 | 155.18 | |
| 50 | 155.18 | |||
| 50 | 155.18 | |||
| 28/08/2025 | 15:05:18.697 | 16 | 155.16 | |
| 16 | 155.16 | |||
| 16 | 155.16 | |||
| 28/08/2025 | 15:05:11.802 | 5 | 155.26 | |
| 5 | 155.26 | |||
| 5 | 155.26 | |||
| 28/08/2025 | 15:05:04.665 | 10 | 155.36 | |
| 10 | 155.36 | |||
| 10 | 155.36 | |||
| 28/08/2025 | 15:04:56.511 | 85 | 155.30 | |
| 85 | 155.30 | |||
| 85 | 155.30 | |||
| 28/08/2025 | 15:04:30.888 | 4 | 155.36 | |
| 4 | 155.36 | |||
| 4 | 155.36 | |||
| 28/08/2025 | 15:03:59.612 | 2 | 155.42 | |
| 2 | 155.42 | |||
| 2 | 155.42 | |||
| 28/08/2025 | 15:03:50.819 | 20 | 155.34 | |
| 20 | 155.34 | |||
| 20 | 155.34 | |||
| 28/08/2025 | 15:03:30.138 | 10 | 155.46 | |
| 10 | 155.46 | |||
| 10 | 155.46 | |||
| 28/08/2025 | 15:03:28.913 | 4 | 155.46 | |
| 4 | 155.46 | |||
| 4 | 155.46 | |||
| 28/08/2025 | 15:03:23.516 | 15 | 155.52 | |
| 15 | 155.52 | |||
| 15 | 155.52 | |||
| 28/08/2025 | 15:03:23.345 | 60 | 155.52 | |
| 60 | 155.52 | |||
| 60 | 155.52 | |||
| 28/08/2025 | 15:03:14.394 | 35 | 155.40 | |
| 35 | 155.40 | |||
| 35 | 155.40 | |||
| 28/08/2025 | 15:03:13.291 | 25 | 155.48 | |
| 25 | 155.48 | |||
| 25 | 155.48 | |||
| 28/08/2025 | 15:03:06.289 | 5 | 155.42 | |
| 5 | 155.42 | |||
| 5 | 155.42 | |||
| 28/08/2025 | 15:03:03.015 | 150 | 155.42 | |
| 150 | 155.42 | |||
| 150 | 155.42 | |||
| 28/08/2025 | 15:03:01.469 | 60 | 155.40 | |
| 60 | 155.40 | |||
| 60 | 155.40 | |||
| 28/08/2025 | 15:02:53.695 | 90 | 155.42 | |
| 90 | 155.42 | |||
| 90 | 155.42 | |||
| 28/08/2025 | 15:02:46.928 | 7 | 155.42 | |
| 7 | 155.42 | |||
| 7 | 155.42 | |||
| 28/08/2025 | 15:02:46.777 | 62 | 155.36 | |
| 62 | 155.36 | |||
| 62 | 155.36 | |||
| 28/08/2025 | 15:02:31.291 | 4 | 155.34 | |
| 4 | 155.34 | |||
| 4 | 155.34 | |||
| 28/08/2025 | 15:02:22.695 | 15 | 155.36 | |
| 15 | 155.36 | |||
| 15 | 155.36 | |||
| 28/08/2025 | 15:02:05.214 | 1 | 155.18 | |
| 1 | 155.18 | |||
| 1 | 155.18 | |||
| 28/08/2025 | 15:01:52.399 | 4 | 155.26 | |
| 4 | 155.26 | |||
| 4 | 155.26 | |||
| 28/08/2025 | 15:01:50.801 | 100 | 155.40 | |
| 100 | 155.40 | |||
| 100 | 155.40 | |||
| 28/08/2025 | 15:01:44.165 | 100 | 155.44 | |
| 100 | 155.44 | |||
| 100 | 155.44 | |||
| 28/08/2025 | 15:01:43.600 | 20 | 155.44 | |
| 20 | 155.44 | |||
| 20 | 155.44 | |||
| 28/08/2025 | 15:01:01.618 | 40 | 155.34 | |
| 40 | 155.34 | |||
| 30 | 155.34 | |||
| 10 | 155.34 | |||
| 28/08/2025 | 15:00:56.549 | 200 | 155.44 | |
| 200 | 155.44 | |||
| 200 | 155.44 | |||
| 28/08/2025 | 15:00:50.776 | 230 | 155.38 | |
| 230 | 155.38 | |||
| 230 | 155.38 | |||
| 28/08/2025 | 15:00:50.583 | 30 | 155.40 | |
| 30 | 155.40 | |||
| 30 | 155.40 | |||
| 28/08/2025 | 15:00:39.926 | 7 | 155.38 | |
| 7 | 155.38 | |||
| 7 | 155.38 | |||
| 28/08/2025 | 14:59:57.929 | 4 | 155.18 | |
| 4 | 155.18 | |||
| 4 | 155.18 | |||
| 28/08/2025 | 14:59:53.945 | 32 | 155.24 | |
| 32 | 155.24 | |||
| 32 | 155.24 | |||
| 28/08/2025 | 14:59:29.770 | 32 | 155.12 | |
| 32 | 155.12 | |||
| 32 | 155.12 | |||
| 28/08/2025 | 14:59:26.886 | 200 | 155.10 | |
| 200 | 155.10 | |||
| 200 | 155.10 | |||
| 28/08/2025 | 14:59:21.150 | 67 | 155.12 | |
| 67 | 155.12 | |||
| 67 | 155.12 | |||
| 28/08/2025 | 14:59:10.272 | 8 | 155.16 | |
| 8 | 155.16 | |||
| 8 | 155.16 | |||
| 28/08/2025 | 14:59:10.170 | 35 | 155.24 | |
| 35 | 155.24 | |||
| 35 | 155.24 | |||
| 28/08/2025 | 14:58:53.680 | 50 | 155.18 | |
| 50 | 155.18 | |||
| 50 | 155.18 | |||
| 28/08/2025 | 14:58:49.320 | 7 | 155.38 | |
| 7 | 155.38 | |||
| 7 | 155.38 | |||
| 28/08/2025 | 14:58:42.280 | 3 | 155.52 | |
| 3 | 155.52 | |||
| 3 | 155.52 | |||
| 28/08/2025 | 14:58:38.002 | 212 | 155.42 | |
| 212 | 155.42 | |||
| 212 | 155.42 | |||
| 28/08/2025 | 14:58:37.634 | 10 | 155.50 | |
| 10 | 155.50 | |||
| 10 | 155.50 | |||
| 28/08/2025 | 14:58:22.997 | 15 | 155.48 | |
| 15 | 155.48 | |||
| 15 | 155.48 | |||
| 28/08/2025 | 14:58:17.820 | 1 | 155.56 | |
| 1 | 155.56 | |||
| 1 | 155.56 | |||
| 28/08/2025 | 14:58:04.436 | 2 | 155.50 | |
| 2 | 155.50 | |||
| 2 | 155.50 | |||
| 28/08/2025 | 14:57:53.498 | 845 | 155.48 | |
| 845 | 155.48 | |||
| 845 | 155.48 | |||
| 28/08/2025 | 14:57:41.214 | 5 | 155.40 | |
| 5 | 155.40 | |||
| 5 | 155.40 | |||
| 28/08/2025 | 14:57:32.647 | 200 | 155.40 | |
| 200 | 155.40 | |||
| 200 | 155.40 | |||
| 28/08/2025 | 14:57:29.405 | 50 | 155.64 | |
| 50 | 155.64 | |||
| 50 | 155.64 | |||
| 28/08/2025 | 14:57:08.939 | 13 | 155.60 | |
| 13 | 155.60 | |||
| 13 | 155.60 | |||
| 28/08/2025 | 14:57:06.671 | 1 | 155.64 | |
| 1 | 155.64 | |||
| 1 | 155.64 | |||
| 28/08/2025 | 14:56:58.698 | 150 | 155.72 | |
| 150 | 155.72 | |||
| 150 | 155.72 | |||
| 28/08/2025 | 14:56:46.347 | 7 | 155.82 | |
| 7 | 155.82 | |||
| 7 | 155.82 | |||
| 28/08/2025 | 14:56:29.582 | 102 | 155.70 | |
| 102 | 155.70 | |||
| 15 | 155.70 | |||
| 87 | 155.70 | |||
| 28/08/2025 | 14:56:21.397 | 2 | 155.58 | |
| 2 | 155.58 | |||
| 2 | 155.58 | |||
| 28/08/2025 | 14:56:16.972 | 17 | 155.62 | |
| 17 | 155.62 | |||
| 17 | 155.62 | |||
| 28/08/2025 | 14:56:09.462 | 142 | 155.56 | |
| 142 | 155.56 | |||
| 142 | 155.56 | |||
| 28/08/2025 | 14:56:02.285 | 15 | 155.56 | |
| 15 | 155.56 | |||
| 15 | 155.56 | |||
| 28/08/2025 | 14:56:02.097 | 59 | 155.50 | |
| 59 | 155.50 | |||
| 59 | 155.50 | |||
| 28/08/2025 | 14:55:49.296 | 1 | 155.48 | |
| 1 | 155.48 | |||
| 1 | 155.48 | |||
| 28/08/2025 | 14:55:28.773 | 5 | 155.36 | |
| 5 | 155.36 | |||
| 5 | 155.36 |
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
-
Nvidia Corp.
Bid: 154.36 / Ask: 154.46
Turnover: 83 371 TEUR -
Rheinmetall AG
Bid: 1 638.50
Ask: 1 639.00
Turnover: 33 439 TEUR -
Redcare Pharmacy N.V.
Bid: 80.05 / Ask: 80.20
Turnover: 14 357 TEUR -
Commerzbank AG
Bid: 32.27 / Ask: 32.28
Turnover: 13 313 TEUR -
Novo-Nordisk AS
Bid: 48.175 / Ask: 48.20
Turnover: 11 115 TEUR
Realtime Quotes
Last Update:
28/08/2025 @ 15:35:54
Last Update:
28/08/2025 @ 15:35:54