Nvidia Corp.
- Information
- Last
- Buy
- Sell
1549
988
176.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 10:25:11.902 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 10:25:04.639 | 130 | 176.30 | |
| 115 | 176.30 | |||
| 130 | 176.30 | |||
| 15 | 176.30 | |||
| 04/11/2025 | 10:24:57.221 | 100 | 176.32 | |
| 100 | 176.32 | |||
| 100 | 176.32 | |||
| 04/11/2025 | 10:24:52.401 | 45 | 176.40 | |
| 45 | 176.40 | |||
| 45 | 176.40 | |||
| 04/11/2025 | 10:24:40.741 | 70 | 176.44 | |
| 70 | 176.44 | |||
| 70 | 176.44 | |||
| 04/11/2025 | 10:24:39.408 | 3 | 176.48 | |
| 3 | 176.48 | |||
| 3 | 176.48 | |||
| 04/11/2025 | 10:24:34.573 | 3 | 176.42 | |
| 3 | 176.42 | |||
| 3 | 176.42 | |||
| 04/11/2025 | 10:24:31.070 | 30 | 176.48 | |
| 30 | 176.48 | |||
| 30 | 176.48 | |||
| 04/11/2025 | 10:24:23.346 | 3 | 176.50 | |
| 3 | 176.50 | |||
| 3 | 176.50 | |||
| 04/11/2025 | 10:24:20.839 | 57 | 176.46 | |
| 57 | 176.46 | |||
| 57 | 176.46 | |||
| 04/11/2025 | 10:24:19.657 | 102 | 176.46 | |
| 102 | 176.46 | |||
| 102 | 176.46 | |||
| 04/11/2025 | 10:24:18.583 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 10:24:16.570 | 2 | 176.48 | |
| 2 | 176.48 | |||
| 2 | 176.48 | |||
| 04/11/2025 | 10:24:13.720 | 100 | 176.42 | |
| 100 | 176.42 | |||
| 100 | 176.42 | |||
| 04/11/2025 | 10:24:05.685 | 2 | 176.44 | |
| 2 | 176.44 | |||
| 2 | 176.44 | |||
| 04/11/2025 | 10:23:52.325 | 95 | 176.42 | |
| 95 | 176.42 | |||
| 95 | 176.42 | |||
| 04/11/2025 | 10:23:50.166 | 24 | 176.48 | |
| 24 | 176.48 | |||
| 24 | 176.48 | |||
| 04/11/2025 | 10:23:43.726 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 04/11/2025 | 10:23:27.493 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 04/11/2025 | 10:23:25.086 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 04/11/2025 | 10:23:24.628 | 5 | 176.42 | |
| 5 | 176.42 | |||
| 5 | 176.42 | |||
| 04/11/2025 | 10:23:18.407 | 20 | 176.32 | |
| 20 | 176.32 | |||
| 20 | 176.32 | |||
| 04/11/2025 | 10:23:12.132 | 5 | 176.44 | |
| 5 | 176.44 | |||
| 5 | 176.44 | |||
| 04/11/2025 | 10:22:53.813 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 04/11/2025 | 10:22:52.102 | 33 | 176.40 | |
| 33 | 176.40 | |||
| 33 | 176.40 | |||
| 04/11/2025 | 10:22:52.006 | 400 | 176.44 | |
| 400 | 176.44 | |||
| 400 | 176.44 | |||
| 04/11/2025 | 10:22:35.378 | 2 | 176.52 | |
| 2 | 176.52 | |||
| 2 | 176.52 | |||
| 04/11/2025 | 10:22:10.197 | 15 | 176.44 | |
| 15 | 176.44 | |||
| 15 | 176.44 | |||
| 04/11/2025 | 10:22:09.996 | 50 | 176.44 | |
| 50 | 176.44 | |||
| 50 | 176.44 | |||
| 04/11/2025 | 10:21:51.696 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 10:21:50.254 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 10:21:30.426 | 5 | 176.46 | |
| 5 | 176.46 | |||
| 5 | 176.46 | |||
| 04/11/2025 | 10:21:30.249 | 10 | 176.46 | |
| 10 | 176.46 | |||
| 10 | 176.46 | |||
| 04/11/2025 | 10:21:20.785 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:21:16.181 | 381 | 176.50 | |
| 30 | 176.50 | |||
| 350 | 176.50 | |||
| 1 | 176.50 | |||
| 381 | 176.50 | |||
| 04/11/2025 | 10:21:07.390 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 04/11/2025 | 10:21:01.838 | 500 | 176.56 | |
| 500 | 176.56 | |||
| 500 | 176.56 | |||
| 04/11/2025 | 10:20:58.262 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 04/11/2025 | 10:20:48.265 | 12 | 176.52 | |
| 12 | 176.52 | |||
| 12 | 176.52 | |||
| 04/11/2025 | 10:20:44.083 | 50 | 176.54 | |
| 50 | 176.54 | |||
| 50 | 176.54 | |||
| 04/11/2025 | 10:20:42.769 | 2 | 176.54 | |
| 2 | 176.54 | |||
| 2 | 176.54 | |||
| 04/11/2025 | 10:20:37.665 | 25 | 176.60 | |
| 25 | 176.60 | |||
| 25 | 176.60 | |||
| 04/11/2025 | 10:20:15.450 | 50 | 176.72 | |
| 50 | 176.72 | |||
| 50 | 176.72 | |||
| 04/11/2025 | 10:19:51.933 | 50 | 176.72 | |
| 50 | 176.72 | |||
| 50 | 176.72 | |||
| 04/11/2025 | 10:19:48.905 | 5 | 176.74 | |
| 5 | 176.74 | |||
| 5 | 176.74 | |||
| 04/11/2025 | 10:19:36.331 | 6 | 176.78 | |
| 6 | 176.78 | |||
| 6 | 176.78 | |||
| 04/11/2025 | 10:19:33.667 | 3 | 176.72 | |
| 3 | 176.72 | |||
| 3 | 176.72 | |||
| 04/11/2025 | 10:19:32.240 | 3 | 176.78 | |
| 3 | 176.78 | |||
| 3 | 176.78 | |||
| 04/11/2025 | 10:19:24.308 | 6 | 176.74 | |
| 6 | 176.74 | |||
| 6 | 176.74 | |||
| 04/11/2025 | 10:19:09.248 | 198 | 176.72 | |
| 198 | 176.72 | |||
| 198 | 176.72 | |||
| 04/11/2025 | 10:19:09.020 | 46 | 176.72 | |
| 46 | 176.72 | |||
| 46 | 176.72 | |||
| 04/11/2025 | 10:19:07.012 | 3 | 176.70 | |
| 3 | 176.70 | |||
| 3 | 176.70 | |||
| 04/11/2025 | 10:18:50.412 | 6 | 176.72 | |
| 6 | 176.72 | |||
| 6 | 176.72 | |||
| 04/11/2025 | 10:18:27.929 | 100 | 176.68 | |
| 100 | 176.68 | |||
| 100 | 176.68 | |||
| 04/11/2025 | 10:18:26.520 | 20 | 176.68 | |
| 20 | 176.68 | |||
| 20 | 176.68 | |||
| 04/11/2025 | 10:18:04.475 | 20 | 176.74 | |
| 20 | 176.74 | |||
| 20 | 176.74 | |||
| 04/11/2025 | 10:18:03.171 | 3 | 176.68 | |
| 3 | 176.68 | |||
| 3 | 176.68 | |||
| 04/11/2025 | 10:18:03.036 | 12 | 176.74 | |
| 12 | 176.74 | |||
| 12 | 176.74 | |||
| 04/11/2025 | 10:17:49.691 | 30 | 176.70 | |
| 30 | 176.70 | |||
| 30 | 176.70 | |||
| 04/11/2025 | 10:17:45.422 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:17:45.220 | 2 | 176.66 | |
| 2 | 176.66 | |||
| 2 | 176.66 | |||
| 04/11/2025 | 10:17:43.980 | 60 | 176.68 | |
| 60 | 176.68 | |||
| 60 | 176.68 | |||
| 04/11/2025 | 10:17:38.881 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:17:26.335 | 20 | 176.66 | |
| 20 | 176.66 | |||
| 20 | 176.66 | |||
| 04/11/2025 | 10:17:07.604 | 290 | 176.58 | |
| 290 | 176.58 | |||
| 290 | 176.58 | |||
| 04/11/2025 | 10:17:03.572 | 3 | 176.62 | |
| 3 | 176.62 | |||
| 3 | 176.62 | |||
| 04/11/2025 | 10:16:56.146 | 25 | 176.62 | |
| 25 | 176.62 | |||
| 25 | 176.62 | |||
| 04/11/2025 | 10:16:44.060 | 3 | 176.72 | |
| 3 | 176.72 | |||
| 3 | 176.72 | |||
| 04/11/2025 | 10:16:36.215 | 3 | 176.74 | |
| 3 | 176.74 | |||
| 3 | 176.74 | |||
| 04/11/2025 | 10:16:33.573 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:16:31.516 | 75 | 176.66 | |
| 75 | 176.66 | |||
| 75 | 176.66 | |||
| 04/11/2025 | 10:16:30.982 | 2 | 176.72 | |
| 2 | 176.72 | |||
| 2 | 176.72 | |||
| 04/11/2025 | 10:16:12.820 | 100 | 176.74 | |
| 100 | 176.74 | |||
| 100 | 176.74 | |||
| 04/11/2025 | 10:16:05.382 | 3 | 176.70 | |
| 3 | 176.70 | |||
| 3 | 176.70 | |||
| 04/11/2025 | 10:16:05.226 | 10 | 176.78 | |
| 10 | 176.78 | |||
| 10 | 176.78 | |||
| 04/11/2025 | 10:16:03.699 | 100 | 176.70 | |
| 100 | 176.70 | |||
| 100 | 176.70 | |||
| 04/11/2025 | 10:16:00.982 | 5 | 176.72 | |
| 5 | 176.72 | |||
| 5 | 176.72 | |||
| 04/11/2025 | 10:15:34.777 | 17 | 176.80 | |
| 17 | 176.80 | |||
| 17 | 176.80 | |||
| 04/11/2025 | 10:15:12.381 | 25 | 176.72 | |
| 25 | 176.72 | |||
| 25 | 176.72 | |||
| 04/11/2025 | 10:15:07.051 | 1 | 176.74 | |
| 1 | 176.74 | |||
| 1 | 176.74 | |||
| 04/11/2025 | 10:14:36.261 | 113 | 176.72 | |
| 113 | 176.72 | |||
| 113 | 176.72 | |||
| 04/11/2025 | 10:14:16.013 | 30 | 176.82 | |
| 30 | 176.82 | |||
| 30 | 176.82 | |||
| 04/11/2025 | 10:14:03.875 | 3 | 176.86 | |
| 3 | 176.86 | |||
| 3 | 176.86 | |||
| 04/11/2025 | 10:13:57.032 | 2 | 176.94 | |
| 2 | 176.94 | |||
| 2 | 176.94 | |||
| 04/11/2025 | 10:13:54.636 | 83 | 176.94 | |
| 83 | 176.94 | |||
| 83 | 176.94 | |||
| 04/11/2025 | 10:13:49.140 | 110 | 176.96 | |
| 110 | 176.96 | |||
| 110 | 176.96 | |||
| 04/11/2025 | 10:13:39.332 | 1 | 176.98 | |
| 1 | 176.98 | |||
| 1 | 176.98 | |||
| 04/11/2025 | 10:13:30.827 | 13 | 176.92 | |
| 13 | 176.92 | |||
| 13 | 176.92 | |||
| 04/11/2025 | 10:13:29.634 | 573 | 176.92 | |
| 1 | 176.92 | |||
| 23 | 176.92 | |||
| 21 | 176.92 | |||
| 16 | 176.92 | |||
| 7 | 176.92 | |||
| 29 | 176.92 | |||
| 1 | 176.92 | |||
| 10 | 176.92 | |||
| 200 | 176.92 | |||
| 4 | 176.92 | |||
| 10 | 176.92 | |||
| 80 | 176.92 | |||
| 10 | 176.92 | |||
| 30 | 176.92 | |||
| 2 | 176.92 | |||
| 35 | 176.92 | |||
| 500 | 176.92 | |||
| 30 | 176.92 | |||
| 2 | 176.92 | |||
| 125 | 176.92 | |||
| 10 | 176.92 | |||
| 04/11/2025 | 10:09:46.578 | 481 | 176.50 | |
| 320 | 176.50 | |||
| 34 | 176.50 | |||
| 123 | 176.50 | |||
| 2 | 176.50 | |||
| 1 | 176.50 | |||
| 481 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:09:41.949 | 6 | 176.52 | |
| 6 | 176.52 | |||
| 6 | 176.52 | |||
| 04/11/2025 | 10:09:25.858 | 200 | 176.58 | |
| 200 | 176.58 | |||
| 200 | 176.58 | |||
| 04/11/2025 | 10:09:09.091 | 22 | 176.54 | |
| 22 | 176.54 | |||
| 22 | 176.54 | |||
| 04/11/2025 | 10:08:59.367 | 30 | 176.54 | |
| 30 | 176.54 | |||
| 14 | 176.54 | |||
| 16 | 176.54 | |||
| 04/11/2025 | 10:08:58.340 | 4 | 176.54 | |
| 4 | 176.54 | |||
| 4 | 176.54 | |||
| 04/11/2025 | 10:08:42.412 | 121 | 176.66 | |
| 121 | 176.66 | |||
| 121 | 176.66 | |||
| 04/11/2025 | 10:08:27.750 | 12 | 176.64 | |
| 12 | 176.64 | |||
| 12 | 176.64 | |||
| 04/11/2025 | 10:08:22.734 | 100 | 176.62 | |
| 100 | 176.62 | |||
| 100 | 176.62 | |||
| 04/11/2025 | 10:08:16.844 | 18 | 176.70 | |
| 18 | 176.70 | |||
| 18 | 176.70 | |||
| 04/11/2025 | 10:08:08.205 | 30 | 176.74 | |
| 30 | 176.74 | |||
| 30 | 176.74 | |||
| 04/11/2025 | 10:08:04.380 | 50 | 176.74 | |
| 50 | 176.74 | |||
| 50 | 176.74 | |||
| 04/11/2025 | 10:08:03.443 | 20 | 176.70 | |
| 19 | 176.70 | |||
| 20 | 176.70 | |||
| 1 | 176.70 | |||
| 04/11/2025 | 10:07:59.456 | 219 | 176.74 | |
| 56 | 176.74 | |||
| 20 | 176.74 | |||
| 40 | 176.74 | |||
| 219 | 176.74 | |||
| 103 | 176.74 | |||
| 04/11/2025 | 10:07:33.788 | 50 | 176.82 | |
| 50 | 176.82 | |||
| 50 | 176.82 | |||
| 04/11/2025 | 10:07:11.265 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 04/11/2025 | 10:07:04.230 | 2 | 176.80 | |
| 2 | 176.80 | |||
| 2 | 176.80 | |||
| 04/11/2025 | 10:07:04.126 | 3 | 176.80 | |
| 3 | 176.80 | |||
| 3 | 176.80 | |||
| 04/11/2025 | 10:06:59.011 | 1 | 176.80 | |
| 1 | 176.80 | |||
| 1 | 176.80 | |||
| 04/11/2025 | 10:06:56.331 | 150 | 176.84 | |
| 100 | 176.84 | |||
| 50 | 176.84 | |||
| 150 | 176.84 | |||
| 04/11/2025 | 10:06:49.585 | 10 | 176.86 | |
| 10 | 176.86 | |||
| 10 | 176.86 | |||
| 04/11/2025 | 10:06:42.300 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 04/11/2025 | 10:06:35.261 | 5 | 176.96 | |
| 5 | 176.96 | |||
| 5 | 176.96 | |||
| 04/11/2025 | 10:06:34.357 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 04/11/2025 | 10:06:25.311 | 12 | 177.04 | |
| 12 | 177.04 | |||
| 12 | 177.04 | |||
| 04/11/2025 | 10:06:18.307 | 50 | 176.94 | |
| 50 | 176.94 | |||
| 50 | 176.94 | |||
| 04/11/2025 | 10:06:18.137 | 110 | 177.00 | |
| 90 | 177.00 | |||
| 110 | 177.00 | |||
| 10 | 177.00 | |||
| 10 | 177.00 | |||
| 04/11/2025 | 10:06:10.124 | 1 | 177.04 | |
| 1 | 177.04 | |||
| 1 | 177.04 | |||
| 04/11/2025 | 10:06:08.717 | 6 | 177.04 | |
| 6 | 177.04 | |||
| 6 | 177.04 | |||
| 04/11/2025 | 10:05:57.341 | 10 | 177.04 | |
| 10 | 177.04 | |||
| 10 | 177.04 | |||
| 04/11/2025 | 10:05:57.185 | 30 | 177.04 | |
| 30 | 177.04 | |||
| 30 | 177.04 | |||
| 04/11/2025 | 10:05:34.821 | 1 | 177.02 | |
| 1 | 177.02 | |||
| 1 | 177.02 | |||
| 04/11/2025 | 10:05:30.026 | 712 | 177.10 | |
| 712 | 177.10 | |||
| 712 | 177.10 | |||
| 04/11/2025 | 10:05:16.162 | 500 | 177.08 | |
| 500 | 177.08 | |||
| 500 | 177.08 | |||
| 04/11/2025 | 10:05:12.335 | 30 | 177.04 | |
| 30 | 177.04 | |||
| 30 | 177.04 | |||
| 04/11/2025 | 10:05:09.187 | 306 | 177.04 | |
| 306 | 177.04 | |||
| 306 | 177.04 | |||
| 04/11/2025 | 10:05:03.434 | 4 | 177.04 | |
| 4 | 177.04 | |||
| 4 | 177.04 | |||
| 04/11/2025 | 10:04:58.006 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 10:04:53.419 | 13 | 177.10 | |
| 13 | 177.10 | |||
| 13 | 177.10 | |||
| 04/11/2025 | 10:04:48.124 | 145 | 177.06 | |
| 145 | 177.06 | |||
| 145 | 177.06 | |||
| 04/11/2025 | 10:04:43.292 | 10 | 177.06 | |
| 10 | 177.06 | |||
| 10 | 177.06 | |||
| 04/11/2025 | 10:04:36.882 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 10:04:17.974 | 1 | 177.06 | |
| 1 | 177.06 | |||
| 1 | 177.06 | |||
| 04/11/2025 | 10:04:10.488 | 287 | 177.08 | |
| 287 | 177.08 | |||
| 287 | 177.08 | |||
| 04/11/2025 | 10:03:35.232 | 115 | 177.12 | |
| 115 | 177.12 | |||
| 115 | 177.12 | |||
| 04/11/2025 | 10:03:17.722 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 04/11/2025 | 10:03:16.555 | 50 | 177.20 | |
| 50 | 177.20 | |||
| 50 | 177.20 | |||
| 04/11/2025 | 10:03:15.270 | 120 | 177.32 | |
| 120 | 177.32 | |||
| 120 | 177.32 | |||
| 04/11/2025 | 10:03:02.534 | 1 | 177.38 | |
| 1 | 177.38 | |||
| 1 | 177.38 | |||
| 04/11/2025 | 10:02:50.799 | 100 | 177.36 | |
| 100 | 177.36 | |||
| 100 | 177.36 | |||
| 04/11/2025 | 10:02:46.135 | 10 | 177.30 | |
| 10 | 177.30 | |||
| 10 | 177.30 | |||
| 04/11/2025 | 10:02:10.853 | 10 | 177.38 | |
| 10 | 177.38 | |||
| 10 | 177.38 | |||
| 04/11/2025 | 10:02:07.556 | 300 | 177.36 | |
| 300 | 177.36 | |||
| 300 | 177.36 | |||
| 04/11/2025 | 10:02:01.304 | 2 | 177.46 | |
| 2 | 177.46 | |||
| 2 | 177.46 | |||
| 04/11/2025 | 10:01:57.926 | 30 | 177.46 | |
| 30 | 177.46 | |||
| 30 | 177.46 | |||
| 04/11/2025 | 10:01:53.535 | 1 | 177.42 | |
| 1 | 177.42 | |||
| 1 | 177.42 | |||
| 04/11/2025 | 10:01:46.273 | 468 | 177.40 | |
| 468 | 177.40 | |||
| 468 | 177.40 | |||
| 04/11/2025 | 10:01:30.311 | 112 | 177.54 | |
| 112 | 177.54 | |||
| 112 | 177.54 | |||
| 04/11/2025 | 10:00:52.634 | 4 | 177.34 | |
| 4 | 177.34 | |||
| 4 | 177.34 | |||
| 04/11/2025 | 10:00:39.877 | 7 | 177.38 | |
| 7 | 177.38 | |||
| 7 | 177.38 | |||
| 04/11/2025 | 10:00:32.046 | 25 | 177.32 | |
| 25 | 177.32 | |||
| 25 | 177.32 | |||
| 04/11/2025 | 10:00:12.531 | 2 | 177.22 | |
| 2 | 177.22 | |||
| 2 | 177.22 | |||
| 04/11/2025 | 10:00:07.932 | 1 | 177.36 | |
| 1 | 177.36 | |||
| 1 | 177.36 | |||
| 04/11/2025 | 10:00:06.732 | 35 | 177.34 | |
| 35 | 177.34 | |||
| 35 | 177.34 | |||
| 04/11/2025 | 10:00:00.429 | 103 | 177.28 | |
| 103 | 177.28 | |||
| 103 | 177.28 | |||
| 04/11/2025 | 09:59:56.828 | 400 | 177.14 | |
| 297 | 177.14 | |||
| 400 | 177.14 | |||
| 103 | 177.14 | |||
| 04/11/2025 | 09:59:42.771 | 524 | 177.24 | |
| 50 | 177.24 | |||
| 474 | 177.24 | |||
| 524 | 177.24 | |||
| 04/11/2025 | 09:59:39.864 | 15 | 177.14 | |
| 15 | 177.14 | |||
| 15 | 177.14 | |||
| 04/11/2025 | 09:59:29.572 | 100 | 177.14 | |
| 20 | 177.14 | |||
| 50 | 177.14 | |||
| 80 | 177.14 | |||
| 50 | 177.14 | |||
| 04/11/2025 | 09:59:29.337 | 11 | 177.26 | |
| 8 | 177.26 | |||
| 3 | 177.26 | |||
| 10 | 177.26 | |||
| 1 | 177.26 | |||
| 04/11/2025 | 09:59:29.244 | 6 | 177.20 | |
| 6 | 177.20 | |||
| 6 | 177.20 | |||
| 04/11/2025 | 09:58:20.551 | 400 | 177.20 | |
| 400 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 09:58:19.099 | 400 | 177.20 | |
| 400 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 09:57:58.183 | 400 | 177.20 | |
| 25 | 177.20 | |||
| 375 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 09:57:44.173 | 28 | 177.28 | |
| 28 | 177.28 | |||
| 28 | 177.28 | |||
| 04/11/2025 | 09:57:40.860 | 2 | 177.28 | |
| 2 | 177.28 | |||
| 2 | 177.28 | |||
| 04/11/2025 | 09:57:05.896 | 85 | 177.22 | |
| 85 | 177.22 | |||
| 19 | 177.22 | |||
| 66 | 177.22 | |||
| 04/11/2025 | 09:57:04.271 | 9 | 177.22 | |
| 9 | 177.22 | |||
| 9 | 177.22 | |||
| 04/11/2025 | 09:56:44.457 | 17 | 177.14 | |
| 17 | 177.14 | |||
| 17 | 177.14 | |||
| 04/11/2025 | 09:56:34.855 | 1 | 177.22 | |
| 1 | 177.22 | |||
| 1 | 177.22 | |||
| 04/11/2025 | 09:56:28.372 | 150 | 177.16 | |
| 50 | 177.16 | |||
| 150 | 177.16 | |||
| 100 | 177.16 | |||
| 04/11/2025 | 09:56:18.642 | 10 | 177.12 | |
| 10 | 177.12 | |||
| 10 | 177.12 | |||
| 04/11/2025 | 09:56:14.419 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 04/11/2025 | 09:55:35.048 | 7 | 177.14 | |
| 7 | 177.14 | |||
| 7 | 177.14 | |||
| 04/11/2025 | 09:55:30.336 | 18 | 177.14 | |
| 18 | 177.14 | |||
| 18 | 177.14 | |||
| 04/11/2025 | 09:55:24.146 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 04/11/2025 | 09:55:24.026 | 4 | 177.14 | |
| 4 | 177.14 | |||
| 4 | 177.14 | |||
| 04/11/2025 | 09:55:21.848 | 13 | 177.14 | |
| 13 | 177.14 | |||
| 13 | 177.14 | |||
| 04/11/2025 | 09:54:15.860 | 6 | 177.22 | |
| 6 | 177.22 | |||
| 6 | 177.22 | |||
| 04/11/2025 | 09:53:50.832 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 04/11/2025 | 09:53:42.438 | 120 | 177.20 | |
| 120 | 177.20 | |||
| 120 | 177.20 | |||
| 04/11/2025 | 09:53:39.081 | 400 | 177.14 | |
| 400 | 177.14 | |||
| 400 | 177.14 | |||
| 04/11/2025 | 09:53:36.286 | 400 | 177.14 | |
| 400 | 177.14 | |||
| 115 | 177.14 | |||
| 285 | 177.14 | |||
| 04/11/2025 | 09:53:29.875 | 29 | 177.06 | |
| 29 | 177.06 | |||
| 29 | 177.06 | |||
| 04/11/2025 | 09:53:27.767 | 6 | 177.22 | |
| 6 | 177.22 | |||
| 6 | 177.22 | |||
| 04/11/2025 | 09:53:18.601 | 3 | 177.08 | |
| 3 | 177.08 | |||
| 3 | 177.08 | |||
| 04/11/2025 | 09:53:17.205 | 50 | 177.18 | |
| 50 | 177.18 | |||
| 50 | 177.18 | |||
| 04/11/2025 | 09:53:15.835 | 50 | 177.08 | |
| 50 | 177.08 | |||
| 50 | 177.08 | |||
| 04/11/2025 | 09:53:07.260 | 30 | 177.06 | |
| 28 | 177.06 | |||
| 2 | 177.06 | |||
| 30 | 177.06 | |||
| 04/11/2025 | 09:52:51.138 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 04/11/2025 | 09:52:39.071 | 2 | 177.18 | |
| 2 | 177.18 | |||
| 2 | 177.18 | |||
| 04/11/2025 | 09:52:21.116 | 4 | 177.18 | |
| 4 | 177.18 | |||
| 4 | 177.18 | |||
| 04/11/2025 | 09:52:11.401 | 14 | 177.20 | |
| 14 | 177.20 | |||
| 14 | 177.20 | |||
| 04/11/2025 | 09:52:10.393 | 1 | 177.14 | |
| 1 | 177.14 | |||
| 1 | 177.14 | |||
| 04/11/2025 | 09:52:08.644 | 7 | 177.14 | |
| 7 | 177.14 | |||
| 7 | 177.14 | |||
| 04/11/2025 | 09:52:01.945 | 10 | 177.14 | |
| 10 | 177.14 | |||
| 10 | 177.14 | |||
| 04/11/2025 | 09:51:28.456 | 100 | 177.16 | |
| 100 | 177.16 | |||
| 100 | 177.16 | |||
| 04/11/2025 | 09:51:09.381 | 19 | 177.16 | |
| 19 | 177.16 | |||
| 19 | 177.16 | |||
| 04/11/2025 | 09:51:07.618 | 6 | 177.16 | |
| 6 | 177.16 | |||
| 6 | 177.16 | |||
| 04/11/2025 | 09:51:03.094 | 3 | 177.08 | |
| 3 | 177.08 | |||
| 3 | 177.08 | |||
| 04/11/2025 | 09:50:54.541 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 09:50:50.935 | 17 | 177.14 | |
| 17 | 177.14 | |||
| 17 | 177.14 | |||
| 04/11/2025 | 09:50:47.998 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 09:50:23.620 | 98 | 177.14 | |
| 83 | 177.14 | |||
| 98 | 177.14 | |||
| 15 | 177.14 | |||
| 04/11/2025 | 09:50:23.408 | 500 | 177.14 | |
| 500 | 177.14 | |||
| 500 | 177.14 | |||
| 04/11/2025 | 09:49:35.580 | 500 | 177.12 | |
| 500 | 177.12 | |||
| 500 | 177.12 | |||
| 04/11/2025 | 09:49:29.597 | 200 | 177.10 | |
| 200 | 177.10 | |||
| 200 | 177.10 | |||
| 04/11/2025 | 09:49:26.478 | 57 | 177.12 | |
| 57 | 177.12 | |||
| 57 | 177.12 | |||
| 04/11/2025 | 09:49:26.362 | 50 | 177.04 | |
| 50 | 177.04 | |||
| 50 | 177.04 | |||
| 04/11/2025 | 09:49:13.971 | 9 | 177.04 | |
| 9 | 177.04 | |||
| 9 | 177.04 | |||
| 04/11/2025 | 09:49:05.038 | 10 | 177.14 | |
| 10 | 177.14 | |||
| 10 | 177.14 | |||
| 04/11/2025 | 09:48:49.256 | 20 | 177.16 | |
| 20 | 177.16 | |||
| 20 | 177.16 | |||
| 04/11/2025 | 09:48:43.404 | 8 | 177.12 | |
| 8 | 177.12 | |||
| 8 | 177.12 | |||
| 04/11/2025 | 09:48:31.451 | 290 | 177.20 | |
| 290 | 177.20 | |||
| 290 | 177.20 | |||
| 04/11/2025 | 09:48:12.922 | 81 | 177.22 | |
| 81 | 177.22 | |||
| 81 | 177.22 | |||
| 04/11/2025 | 09:47:48.613 | 5 | 177.14 | |
| 5 | 177.14 | |||
| 5 | 177.14 | |||
| 04/11/2025 | 09:47:30.892 | 10 | 177.22 | |
| 10 | 177.22 | |||
| 10 | 177.22 | |||
| 04/11/2025 | 09:47:26.485 | 4 | 177.22 | |
| 4 | 177.22 | |||
| 4 | 177.22 | |||
| 04/11/2025 | 09:47:25.815 | 15 | 177.22 | |
| 15 | 177.22 | |||
| 5 | 177.22 | |||
| 10 | 177.22 | |||
| 04/11/2025 | 09:47:18.135 | 632 | 177.04 | |
| 570 | 177.04 | |||
| 160 | 177.04 | |||
| 62 | 177.04 | |||
| 462 | 177.04 | |||
| 1 | 177.04 | |||
| 9 | 177.04 | |||
| 04/11/2025 | 09:45:31.377 | 500 | 177.04 | |
| 500 | 177.04 | |||
| 500 | 177.04 | |||
| 04/11/2025 | 09:45:25.800 | 20 | 177.06 | |
| 20 | 177.06 | |||
| 20 | 177.06 | |||
| 04/11/2025 | 09:45:18.975 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 09:44:56.669 | 20 | 177.06 | |
| 20 | 177.06 | |||
| 20 | 177.06 | |||
| 04/11/2025 | 09:44:54.174 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 04/11/2025 | 09:44:37.221 | 1 | 177.08 | |
| 1 | 177.08 | |||
| 1 | 177.08 | |||
| 04/11/2025 | 09:44:18.668 | 86 | 177.20 | |
| 86 | 177.20 | |||
| 86 | 177.20 | |||
| 04/11/2025 | 09:44:12.046 | 18 | 177.08 | |
| 18 | 177.08 | |||
| 18 | 177.08 | |||
| 04/11/2025 | 09:43:52.166 | 10 | 177.14 | |
| 10 | 177.14 | |||
| 10 | 177.14 | |||
| 04/11/2025 | 09:43:43.168 | 6 | 177.02 | |
| 6 | 177.02 | |||
| 6 | 177.02 | |||
| 04/11/2025 | 09:43:37.348 | 15 | 177.12 | |
| 15 | 177.12 | |||
| 15 | 177.12 | |||
| 04/11/2025 | 09:43:29.223 | 402 | 177.16 | |
| 11 | 177.16 | |||
| 391 | 177.16 | |||
| 400 | 177.16 | |||
| 2 | 177.16 | |||
| 04/11/2025 | 09:42:23.930 | 600 | 177.16 | |
| 500 | 177.16 | |||
| 600 | 177.16 | |||
| 100 | 177.16 | |||
| 04/11/2025 | 09:42:03.301 | 3 | 177.08 | |
| 3 | 177.08 | |||
| 3 | 177.08 | |||
| 04/11/2025 | 09:41:54.617 | 34 | 177.10 | |
| 34 | 177.10 | |||
| 34 | 177.10 | |||
| 04/11/2025 | 09:41:32.658 | 20 | 177.10 | |
| 20 | 177.10 | |||
| 20 | 177.10 | |||
| 04/11/2025 | 09:41:31.313 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 04/11/2025 | 09:41:26.058 | 5 | 177.00 | |
| 5 | 177.00 | |||
| 5 | 177.00 | |||
| 04/11/2025 | 09:41:22.876 | 500 | 177.08 | |
| 500 | 177.08 | |||
| 500 | 177.08 | |||
| 04/11/2025 | 09:41:20.168 | 603 | 177.00 | |
| 5 | 177.00 | |||
| 100 | 177.00 | |||
| 6 | 177.00 | |||
| 4 | 177.00 | |||
| 5 | 177.00 | |||
| 2 | 177.00 | |||
| 14 | 177.00 | |||
| 100 | 177.00 | |||
| 467 | 177.00 | |||
| 499 | 177.00 | |||
| 3 | 177.00 | |||
| 1 | 177.00 | |||
| 04/11/2025 | 09:40:20.880 | 510 | 177.12 | |
| 10 | 177.12 | |||
| 500 | 177.12 | |||
| 510 | 177.12 | |||
| 04/11/2025 | 09:40:15.167 | 10 | 177.18 | |
| 10 | 177.18 | |||
| 10 | 177.18 | |||
| 04/11/2025 | 09:40:05.246 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 04/11/2025 | 09:39:15.984 | 15 | 177.14 | |
| 15 | 177.14 | |||
| 15 | 177.14 | |||
| 04/11/2025 | 09:39:04.428 | 1 | 177.24 | |
| 1 | 177.24 | |||
| 1 | 177.24 | |||
| 04/11/2025 | 09:38:30.624 | 3 | 177.20 | |
| 3 | 177.20 | |||
| 3 | 177.20 | |||
| 04/11/2025 | 09:38:20.706 | 40 | 177.22 | |
| 40 | 177.22 | |||
| 40 | 177.22 | |||
| 04/11/2025 | 09:38:04.287 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 09:38:00.373 | 200 | 177.12 | |
| 200 | 177.12 | |||
| 200 | 177.12 | |||
| 04/11/2025 | 09:37:31.797 | 60 | 177.12 | |
| 60 | 177.12 | |||
| 60 | 177.12 | |||
| 04/11/2025 | 09:37:30.099 | 25 | 177.22 | |
| 25 | 177.22 | |||
| 25 | 177.22 | |||
| 04/11/2025 | 09:37:24.441 | 1 | 177.14 | |
| 1 | 177.14 | |||
| 1 | 177.14 | |||
| 04/11/2025 | 09:37:17.603 | 1 | 177.24 | |
| 1 | 177.24 | |||
| 1 | 177.24 | |||
| 04/11/2025 | 09:37:11.757 | 3 | 177.24 | |
| 3 | 177.24 | |||
| 3 | 177.24 | |||
| 04/11/2025 | 09:36:58.266 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 09:36:57.885 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 09:36:47.286 | 2 | 177.06 | |
| 2 | 177.06 | |||
| 2 | 177.06 | |||
| 04/11/2025 | 09:36:45.411 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 04/11/2025 | 09:36:12.669 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 04/11/2025 | 09:36:12.205 | 6 | 177.02 | |
| 6 | 177.02 | |||
| 6 | 177.02 | |||
| 04/11/2025 | 09:35:36.526 | 51 | 177.04 | |
| 51 | 177.04 | |||
| 51 | 177.04 | |||
| 04/11/2025 | 09:35:32.593 | 4 | 176.94 | |
| 3 | 176.94 | |||
| 4 | 176.94 | |||
| 1 | 176.94 | |||
| 04/11/2025 | 09:35:20.328 | 4 | 177.12 | |
| 4 | 177.12 | |||
| 4 | 177.12 | |||
| 04/11/2025 | 09:35:03.632 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 04/11/2025 | 09:34:58.740 | 40 | 177.14 | |
| 40 | 177.14 | |||
| 40 | 177.14 | |||
| 04/11/2025 | 09:34:54.471 | 45 | 177.10 | |
| 45 | 177.10 | |||
| 45 | 177.10 | |||
| 04/11/2025 | 09:34:48.363 | 8 | 177.10 | |
| 8 | 177.10 | |||
| 8 | 177.10 | |||
| 04/11/2025 | 09:34:46.525 | 500 | 177.10 | |
| 500 | 177.10 | |||
| 500 | 177.10 | |||
| 04/11/2025 | 09:34:39.075 | 500 | 177.12 | |
| 500 | 177.12 | |||
| 500 | 177.12 | |||
| 04/11/2025 | 09:34:34.095 | 70 | 177.18 | |
| 70 | 177.18 | |||
| 70 | 177.18 | |||
| 04/11/2025 | 09:34:25.771 | 15 | 177.12 | |
| 15 | 177.12 | |||
| 15 | 177.12 | |||
| 04/11/2025 | 09:34:13.005 | 1 | 177.26 | |
| 1 | 177.26 | |||
| 1 | 177.26 | |||
| 04/11/2025 | 09:34:02.804 | 50 | 177.16 | |
| 50 | 177.16 | |||
| 50 | 177.16 | |||
| 04/11/2025 | 09:33:41.755 | 200 | 177.14 | |
| 200 | 177.14 | |||
| 200 | 177.14 | |||
| 04/11/2025 | 09:33:38.219 | 175 | 177.22 | |
| 175 | 177.22 | |||
| 175 | 177.22 | |||
| 04/11/2025 | 09:33:37.919 | 30 | 177.22 | |
| 30 | 177.22 | |||
| 30 | 177.22 | |||
| 04/11/2025 | 09:33:32.013 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 04/11/2025 | 09:33:31.507 | 1 | 177.24 | |
| 1 | 177.24 | |||
| 1 | 177.24 | |||
| 04/11/2025 | 09:33:16.315 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 09:33:14.583 | 344 | 177.20 | |
| 344 | 177.20 | |||
| 344 | 177.20 | |||
| 04/11/2025 | 09:32:54.882 | 9 | 177.22 | |
| 9 | 177.22 | |||
| 9 | 177.22 | |||
| 04/11/2025 | 09:32:50.360 | 4 | 177.24 | |
| 4 | 177.24 | |||
| 4 | 177.24 | |||
| 04/11/2025 | 09:32:36.738 | 10 | 177.34 | |
| 10 | 177.34 | |||
| 10 | 177.34 | |||
| 04/11/2025 | 09:32:23.478 | 10 | 177.28 | |
| 10 | 177.28 | |||
| 10 | 177.28 | |||
| 04/11/2025 | 09:32:14.846 | 1 | 177.22 | |
| 1 | 177.22 | |||
| 1 | 177.22 | |||
| 04/11/2025 | 09:32:14.040 | 30 | 177.30 | |
| 30 | 177.30 | |||
| 30 | 177.30 | |||
| 04/11/2025 | 09:32:12.701 | 65 | 177.30 | |
| 65 | 177.30 | |||
| 65 | 177.30 | |||
| 04/11/2025 | 09:32:12.632 | 1 | 177.30 | |
| 1 | 177.30 | |||
| 1 | 177.30 | |||
| 04/11/2025 | 09:31:47.343 | 20 | 177.20 | |
| 20 | 177.20 | |||
| 20 | 177.20 | |||
| 04/11/2025 | 09:31:40.624 | 200 | 177.28 | |
| 200 | 177.28 | |||
| 200 | 177.28 | |||
| 04/11/2025 | 09:31:35.866 | 23 | 177.26 | |
| 23 | 177.26 | |||
| 23 | 177.26 | |||
| 04/11/2025 | 09:31:34.390 | 90 | 177.18 | |
| 90 | 177.18 | |||
| 90 | 177.18 | |||
| 04/11/2025 | 09:31:23.431 | 29 | 177.22 | |
| 29 | 177.22 | |||
| 29 | 177.22 | |||
| 04/11/2025 | 09:31:14.453 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 04/11/2025 | 09:30:43.094 | 20 | 177.12 | |
| 20 | 177.12 | |||
| 20 | 177.12 | |||
| 04/11/2025 | 09:30:24.940 | 30 | 177.04 | |
| 30 | 177.04 | |||
| 30 | 177.04 | |||
| 04/11/2025 | 09:30:15.870 | 10 | 177.04 | |
| 10 | 177.04 | |||
| 10 | 177.04 | |||
| 04/11/2025 | 09:30:15.782 | 15 | 177.12 | |
| 15 | 177.12 | |||
| 15 | 177.12 | |||
| 04/11/2025 | 09:30:07.295 | 40 | 177.04 | |
| 40 | 177.04 | |||
| 40 | 177.04 | |||
| 04/11/2025 | 09:30:01.323 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 09:29:58.466 | 51 | 177.08 | |
| 51 | 177.08 | |||
| 51 | 177.08 | |||
| 04/11/2025 | 09:29:54.986 | 13 | 177.04 | |
| 13 | 177.04 | |||
| 13 | 177.04 | |||
| 04/11/2025 | 09:29:54.499 | 30 | 177.12 | |
| 30 | 177.12 | |||
| 30 | 177.12 | |||
| 04/11/2025 | 09:29:50.901 | 1 | 177.04 | |
| 1 | 177.04 | |||
| 1 | 177.04 | |||
| 04/11/2025 | 09:29:43.753 | 100 | 177.12 | |
| 100 | 177.12 | |||
| 100 | 177.12 | |||
| 04/11/2025 | 09:29:35.579 | 24 | 176.98 | |
| 24 | 176.98 | |||
| 24 | 176.98 | |||
| 04/11/2025 | 09:29:26.871 | 3 | 177.00 | |
| 3 | 177.00 | |||
| 3 | 177.00 | |||
| 04/11/2025 | 09:29:18.898 | 10 | 177.12 | |
| 10 | 177.12 | |||
| 10 | 177.12 | |||
| 04/11/2025 | 09:29:08.587 | 6 | 177.12 | |
| 6 | 177.12 | |||
| 6 | 177.12 | |||
| 04/11/2025 | 09:28:57.606 | 6 | 177.02 | |
| 6 | 177.02 | |||
| 6 | 177.02 | |||
| 04/11/2025 | 09:28:39.685 | 50 | 177.04 | |
| 50 | 177.04 | |||
| 50 | 177.04 | |||
| 04/11/2025 | 09:28:06.139 | 1 | 176.94 | |
| 1 | 176.94 | |||
| 1 | 176.94 |
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
-
Rheinmetall AG
Bid: 1 723.50
Ask: 1 724.50
Turnover: 27 130 TEUR -
Nvidia Corp.
Bid: 176.24 / Ask: 176.28
Turnover: 18 282 TEUR -
Palantir Technologies Inc.
Bid: 166.22 / Ask: 166.36
Turnover: 13 345 TEUR -
Amazon.com Inc.
Bid: 216.90 / Ask: 217.10
Turnover: 12 850 TEUR -
Tesla Inc.
Bid: 396.85 / Ask: 397.00
Turnover: 9 650 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 10:25:25
Last Update:
04/11/2025 @ 10:25:25