Nvidia Corp.
- Information
- Last
- Buy
- Sell
4105
3102
181.16
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/11/2025 | 15:43:06.847 | 27 | 181.16 | |
| 27 | 181.16 | |||
| 27 | 181.16 | |||
| 03/11/2025 | 15:43:04.325 | 3 | 181.08 | |
| 3 | 181.08 | |||
| 3 | 181.08 | |||
| 03/11/2025 | 15:43:00.100 | 1 | 181.06 | |
| 1 | 181.06 | |||
| 1 | 181.06 | |||
| 03/11/2025 | 15:42:54.867 | 33 | 181.16 | |
| 33 | 181.16 | |||
| 33 | 181.16 | |||
| 03/11/2025 | 15:42:53.808 | 10 | 181.08 | |
| 10 | 181.08 | |||
| 10 | 181.08 | |||
| 03/11/2025 | 15:42:52.060 | 83 | 181.14 | |
| 83 | 181.14 | |||
| 83 | 181.14 | |||
| 03/11/2025 | 15:42:42.258 | 1 | 180.98 | |
| 1 | 180.98 | |||
| 1 | 180.98 | |||
| 03/11/2025 | 15:42:40.097 | 35 | 181.06 | |
| 35 | 181.06 | |||
| 35 | 181.06 | |||
| 03/11/2025 | 15:42:38.272 | 1 | 181.08 | |
| 1 | 181.08 | |||
| 1 | 181.08 | |||
| 03/11/2025 | 15:42:37.886 | 30 | 181.08 | |
| 30 | 181.08 | |||
| 30 | 181.08 | |||
| 03/11/2025 | 15:42:24.465 | 78 | 181.02 | |
| 78 | 181.02 | |||
| 78 | 181.02 | |||
| 03/11/2025 | 15:42:18.987 | 8 | 181.08 | |
| 8 | 181.08 | |||
| 8 | 181.08 | |||
| 03/11/2025 | 15:42:16.159 | 50 | 181.00 | |
| 50 | 181.00 | |||
| 50 | 181.00 | |||
| 03/11/2025 | 15:42:09.884 | 1 | 181.16 | |
| 1 | 181.16 | |||
| 1 | 181.16 | |||
| 03/11/2025 | 15:42:04.499 | 100 | 181.16 | |
| 100 | 181.16 | |||
| 100 | 181.16 | |||
| 03/11/2025 | 15:42:02.718 | 30 | 181.16 | |
| 30 | 181.16 | |||
| 30 | 181.16 | |||
| 03/11/2025 | 15:42:02.100 | 20 | 181.22 | |
| 20 | 181.22 | |||
| 20 | 181.22 | |||
| 03/11/2025 | 15:42:01.038 | 5 | 181.22 | |
| 5 | 181.22 | |||
| 5 | 181.22 | |||
| 03/11/2025 | 15:41:56.565 | 30 | 181.16 | |
| 30 | 181.16 | |||
| 30 | 181.16 | |||
| 03/11/2025 | 15:41:53.998 | 5 | 181.22 | |
| 5 | 181.22 | |||
| 5 | 181.22 | |||
| 03/11/2025 | 15:41:53.340 | 150 | 181.14 | |
| 150 | 181.14 | |||
| 150 | 181.14 | |||
| 03/11/2025 | 15:41:50.310 | 3 | 181.26 | |
| 3 | 181.26 | |||
| 3 | 181.26 | |||
| 03/11/2025 | 15:41:43.770 | 10 | 181.34 | |
| 10 | 181.34 | |||
| 10 | 181.34 | |||
| 03/11/2025 | 15:41:41.442 | 6 | 181.34 | |
| 6 | 181.34 | |||
| 6 | 181.34 | |||
| 03/11/2025 | 15:41:34.320 | 3 | 181.00 | |
| 3 | 181.00 | |||
| 3 | 181.00 | |||
| 03/11/2025 | 15:41:32.387 | 5 | 181.10 | |
| 5 | 181.10 | |||
| 5 | 181.10 | |||
| 03/11/2025 | 15:41:31.554 | 20 | 181.10 | |
| 20 | 181.10 | |||
| 20 | 181.10 | |||
| 03/11/2025 | 15:41:29.067 | 3 | 181.06 | |
| 3 | 181.06 | |||
| 3 | 181.06 | |||
| 03/11/2025 | 15:41:28.393 | 100 | 181.00 | |
| 100 | 181.00 | |||
| 100 | 181.00 | |||
| 03/11/2025 | 15:41:26.353 | 83 | 180.94 | |
| 83 | 180.94 | |||
| 83 | 180.94 | |||
| 03/11/2025 | 15:41:25.384 | 2 | 181.02 | |
| 2 | 181.02 | |||
| 2 | 181.02 | |||
| 03/11/2025 | 15:41:24.985 | 131 | 181.00 | |
| 131 | 181.00 | |||
| 131 | 181.00 | |||
| 03/11/2025 | 15:41:23.075 | 15 | 180.94 | |
| 15 | 180.94 | |||
| 15 | 180.94 | |||
| 03/11/2025 | 15:41:20.111 | 1 | 181.08 | |
| 1 | 181.08 | |||
| 1 | 181.08 | |||
| 03/11/2025 | 15:41:05.908 | 13 | 181.26 | |
| 13 | 181.26 | |||
| 13 | 181.26 | |||
| 03/11/2025 | 15:41:04.620 | 500 | 181.34 | |
| 500 | 181.34 | |||
| 500 | 181.34 | |||
| 03/11/2025 | 15:41:01.215 | 3 | 181.46 | |
| 3 | 181.46 | |||
| 3 | 181.46 | |||
| 03/11/2025 | 15:40:54.387 | 50 | 181.22 | |
| 50 | 181.22 | |||
| 50 | 181.22 | |||
| 03/11/2025 | 15:40:53.670 | 1 | 181.38 | |
| 1 | 181.38 | |||
| 1 | 181.38 | |||
| 03/11/2025 | 15:40:52.026 | 2 | 181.32 | |
| 2 | 181.32 | |||
| 2 | 181.32 | |||
| 03/11/2025 | 15:40:43.719 | 115 | 181.06 | |
| 115 | 181.06 | |||
| 115 | 181.06 | |||
| 03/11/2025 | 15:40:40.085 | 1 | 181.08 | |
| 1 | 181.08 | |||
| 1 | 181.08 | |||
| 03/11/2025 | 15:40:31.755 | 62 | 181.00 | |
| 62 | 181.00 | |||
| 7 | 181.00 | |||
| 55 | 181.00 | |||
| 03/11/2025 | 15:40:26.688 | 55 | 180.86 | |
| 55 | 180.86 | |||
| 55 | 180.86 | |||
| 03/11/2025 | 15:40:19.376 | 3 | 180.88 | |
| 3 | 180.88 | |||
| 3 | 180.88 | |||
| 03/11/2025 | 15:40:16.344 | 27 | 180.96 | |
| 27 | 180.96 | |||
| 27 | 180.96 | |||
| 03/11/2025 | 15:40:15.721 | 1 000 | 180.90 | |
| 1 000 | 180.90 | |||
| 1 000 | 180.90 | |||
| 03/11/2025 | 15:40:07.468 | 50 | 180.80 | |
| 50 | 180.80 | |||
| 50 | 180.80 | |||
| 03/11/2025 | 15:40:04.843 | 17 | 180.62 | |
| 17 | 180.62 | |||
| 17 | 180.62 | |||
| 03/11/2025 | 15:40:03.971 | 1 | 180.68 | |
| 1 | 180.68 | |||
| 1 | 180.68 | |||
| 03/11/2025 | 15:39:50.296 | 35 | 180.72 | |
| 35 | 180.72 | |||
| 35 | 180.72 | |||
| 03/11/2025 | 15:39:45.990 | 138 | 180.82 | |
| 138 | 180.82 | |||
| 138 | 180.82 | |||
| 03/11/2025 | 15:39:45.002 | 1 | 180.80 | |
| 1 | 180.80 | |||
| 1 | 180.80 | |||
| 03/11/2025 | 15:39:40.531 | 75 | 180.82 | |
| 75 | 180.82 | |||
| 75 | 180.82 | |||
| 03/11/2025 | 15:39:38.096 | 8 | 180.78 | |
| 8 | 180.78 | |||
| 8 | 180.78 | |||
| 03/11/2025 | 15:39:34.758 | 90 | 180.68 | |
| 90 | 180.68 | |||
| 90 | 180.68 | |||
| 03/11/2025 | 15:39:33.923 | 100 | 180.80 | |
| 100 | 180.80 | |||
| 100 | 180.80 | |||
| 03/11/2025 | 15:39:25.456 | 1 | 180.74 | |
| 1 | 180.74 | |||
| 1 | 180.74 | |||
| 03/11/2025 | 15:39:23.326 | 5 | 180.70 | |
| 5 | 180.70 | |||
| 5 | 180.70 | |||
| 03/11/2025 | 15:39:21.602 | 5 | 180.60 | |
| 5 | 180.60 | |||
| 5 | 180.60 | |||
| 03/11/2025 | 15:39:20.876 | 24 | 180.66 | |
| 24 | 180.66 | |||
| 24 | 180.66 | |||
| 03/11/2025 | 15:39:18.748 | 5 | 180.68 | |
| 5 | 180.68 | |||
| 5 | 180.68 | |||
| 03/11/2025 | 15:39:02.790 | 5 | 180.58 | |
| 5 | 180.58 | |||
| 5 | 180.58 | |||
| 03/11/2025 | 15:39:02.674 | 10 | 180.56 | |
| 10 | 180.56 | |||
| 10 | 180.56 | |||
| 03/11/2025 | 15:38:57.885 | 5 | 180.46 | |
| 5 | 180.46 | |||
| 5 | 180.46 | |||
| 03/11/2025 | 15:38:50.443 | 150 | 180.62 | |
| 150 | 180.62 | |||
| 150 | 180.62 | |||
| 03/11/2025 | 15:38:46.027 | 100 | 180.62 | |
| 100 | 180.62 | |||
| 100 | 180.62 | |||
| 03/11/2025 | 15:38:39.336 | 20 | 180.54 | |
| 20 | 180.54 | |||
| 20 | 180.54 | |||
| 03/11/2025 | 15:38:35.999 | 10 | 180.62 | |
| 10 | 180.62 | |||
| 10 | 180.62 | |||
| 03/11/2025 | 15:38:34.884 | 5 | 180.54 | |
| 5 | 180.54 | |||
| 5 | 180.54 | |||
| 03/11/2025 | 15:38:24.740 | 864 | 180.72 | |
| 864 | 180.72 | |||
| 864 | 180.72 | |||
| 03/11/2025 | 15:38:18.067 | 83 | 180.80 | |
| 83 | 180.80 | |||
| 83 | 180.80 | |||
| 03/11/2025 | 15:38:14.418 | 300 | 180.74 | |
| 300 | 180.74 | |||
| 300 | 180.74 | |||
| 03/11/2025 | 15:37:48.698 | 1 | 180.78 | |
| 1 | 180.78 | |||
| 1 | 180.78 | |||
| 03/11/2025 | 15:37:48.100 | 30 | 180.64 | |
| 30 | 180.64 | |||
| 30 | 180.64 | |||
| 03/11/2025 | 15:37:46.490 | 108 | 180.76 | |
| 108 | 180.76 | |||
| 108 | 180.76 | |||
| 03/11/2025 | 15:37:42.911 | 50 | 180.66 | |
| 50 | 180.66 | |||
| 50 | 180.66 | |||
| 03/11/2025 | 15:37:39.521 | 10 | 180.70 | |
| 10 | 180.70 | |||
| 10 | 180.70 | |||
| 03/11/2025 | 15:37:39.214 | 15 | 180.70 | |
| 15 | 180.70 | |||
| 15 | 180.70 | |||
| 03/11/2025 | 15:37:32.402 | 1 | 180.52 | |
| 1 | 180.52 | |||
| 1 | 180.52 | |||
| 03/11/2025 | 15:37:29.631 | 60 | 180.54 | |
| 60 | 180.54 | |||
| 60 | 180.54 | |||
| 03/11/2025 | 15:37:18.955 | 1 | 180.60 | |
| 1 | 180.60 | |||
| 1 | 180.60 | |||
| 03/11/2025 | 15:37:18.826 | 84 | 180.56 | |
| 84 | 180.56 | |||
| 84 | 180.56 | |||
| 03/11/2025 | 15:37:14.598 | 3 | 180.68 | |
| 3 | 180.68 | |||
| 3 | 180.68 | |||
| 03/11/2025 | 15:37:12.919 | 1 | 180.80 | |
| 1 | 180.80 | |||
| 1 | 180.80 | |||
| 03/11/2025 | 15:37:12.486 | 1 | 180.72 | |
| 1 | 180.72 | |||
| 1 | 180.72 | |||
| 03/11/2025 | 15:37:08.437 | 5 | 180.90 | |
| 5 | 180.90 | |||
| 5 | 180.90 | |||
| 03/11/2025 | 15:37:02.825 | 3 | 180.88 | |
| 3 | 180.88 | |||
| 3 | 180.88 | |||
| 03/11/2025 | 15:36:57.552 | 34 | 180.78 | |
| 34 | 180.78 | |||
| 34 | 180.78 | |||
| 03/11/2025 | 15:36:56.902 | 17 | 180.84 | |
| 17 | 180.84 | |||
| 17 | 180.84 | |||
| 03/11/2025 | 15:36:52.100 | 33 | 180.62 | |
| 33 | 180.62 | |||
| 33 | 180.62 | |||
| 03/11/2025 | 15:36:41.238 | 1 | 180.46 | |
| 1 | 180.46 | |||
| 1 | 180.46 | |||
| 03/11/2025 | 15:36:40.603 | 100 | 180.56 | |
| 100 | 180.56 | |||
| 100 | 180.56 | |||
| 03/11/2025 | 15:36:37.745 | 12 | 180.54 | |
| 12 | 180.54 | |||
| 12 | 180.54 | |||
| 03/11/2025 | 15:36:34.006 | 6 | 180.50 | |
| 6 | 180.50 | |||
| 6 | 180.50 | |||
| 03/11/2025 | 15:36:27.127 | 5 | 180.56 | |
| 5 | 180.56 | |||
| 5 | 180.56 | |||
| 03/11/2025 | 15:36:21.897 | 1 | 180.58 | |
| 1 | 180.58 | |||
| 1 | 180.58 | |||
| 03/11/2025 | 15:36:20.703 | 50 | 180.60 | |
| 50 | 180.60 | |||
| 50 | 180.60 | |||
| 03/11/2025 | 15:36:17.438 | 13 | 180.62 | |
| 13 | 180.62 | |||
| 13 | 180.62 | |||
| 03/11/2025 | 15:36:09.326 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 15:36:03.718 | 84 | 180.40 | |
| 84 | 180.40 | |||
| 84 | 180.40 | |||
| 03/11/2025 | 15:36:03.089 | 1 | 180.26 | |
| 1 | 180.26 | |||
| 1 | 180.26 | |||
| 03/11/2025 | 15:36:01.273 | 1 | 180.46 | |
| 1 | 180.46 | |||
| 1 | 180.46 | |||
| 03/11/2025 | 15:36:00.673 | 31 | 180.32 | |
| 31 | 180.32 | |||
| 31 | 180.32 | |||
| 03/11/2025 | 15:36:00.267 | 615 | 180.26 | |
| 615 | 180.26 | |||
| 615 | 180.26 | |||
| 03/11/2025 | 15:35:58.591 | 3 | 180.36 | |
| 3 | 180.36 | |||
| 3 | 180.36 | |||
| 03/11/2025 | 15:35:56.000 | 75 | 180.28 | |
| 75 | 180.28 | |||
| 75 | 180.28 | |||
| 03/11/2025 | 15:35:55.206 | 179 | 180.26 | |
| 179 | 180.26 | |||
| 179 | 180.26 | |||
| 03/11/2025 | 15:35:53.621 | 249 | 180.38 | |
| 249 | 180.38 | |||
| 249 | 180.38 | |||
| 03/11/2025 | 15:35:53.029 | 2 | 180.26 | |
| 2 | 180.26 | |||
| 2 | 180.26 | |||
| 03/11/2025 | 15:35:52.209 | 282 | 180.56 | |
| 282 | 180.56 | |||
| 282 | 180.56 | |||
| 03/11/2025 | 15:35:46.792 | 2 | 180.68 | |
| 2 | 180.68 | |||
| 2 | 180.68 | |||
| 03/11/2025 | 15:35:41.979 | 6 | 180.62 | |
| 6 | 180.62 | |||
| 6 | 180.62 | |||
| 03/11/2025 | 15:35:37.806 | 31 | 180.58 | |
| 31 | 180.58 | |||
| 31 | 180.58 | |||
| 03/11/2025 | 15:35:32.472 | 2 | 180.88 | |
| 2 | 180.88 | |||
| 2 | 180.88 | |||
| 03/11/2025 | 15:35:31.416 | 60 | 180.64 | |
| 10 | 180.64 | |||
| 50 | 180.64 | |||
| 60 | 180.64 | |||
| 03/11/2025 | 15:35:31.331 | 100 | 180.64 | |
| 100 | 180.64 | |||
| 100 | 180.64 | |||
| 03/11/2025 | 15:35:13.501 | 34 | 180.88 | |
| 34 | 180.88 | |||
| 34 | 180.88 | |||
| 03/11/2025 | 15:35:11.330 | 27 | 180.82 | |
| 27 | 180.82 | |||
| 27 | 180.82 | |||
| 03/11/2025 | 15:35:11.210 | 265 | 180.82 | |
| 69 | 180.82 | |||
| 265 | 180.82 | |||
| 196 | 180.82 | |||
| 03/11/2025 | 15:34:47.064 | 4 | 181.18 | |
| 4 | 181.18 | |||
| 4 | 181.18 | |||
| 03/11/2025 | 15:34:42.624 | 6 | 181.30 | |
| 6 | 181.30 | |||
| 6 | 181.30 | |||
| 03/11/2025 | 15:34:35.976 | 1 | 181.32 | |
| 1 | 181.32 | |||
| 1 | 181.32 | |||
| 03/11/2025 | 15:34:34.488 | 24 | 181.46 | |
| 24 | 181.46 | |||
| 24 | 181.46 | |||
| 03/11/2025 | 15:34:26.318 | 106 | 181.68 | |
| 106 | 181.68 | |||
| 106 | 181.68 | |||
| 03/11/2025 | 15:34:24.546 | 32 | 181.72 | |
| 32 | 181.72 | |||
| 32 | 181.72 | |||
| 03/11/2025 | 15:34:24.243 | 16 | 181.80 | |
| 16 | 181.80 | |||
| 16 | 181.80 | |||
| 03/11/2025 | 15:34:23.738 | 1 | 181.68 | |
| 1 | 181.68 | |||
| 1 | 181.68 | |||
| 03/11/2025 | 15:34:13.703 | 25 | 181.76 | |
| 25 | 181.76 | |||
| 25 | 181.76 | |||
| 03/11/2025 | 15:34:13.585 | 26 | 181.88 | |
| 14 | 181.88 | |||
| 26 | 181.88 | |||
| 7 | 181.88 | |||
| 5 | 181.88 | |||
| 03/11/2025 | 15:34:05.973 | 1 300 | 181.88 | |
| 1 300 | 181.88 | |||
| 1 300 | 181.88 | |||
| 03/11/2025 | 15:34:03.886 | 55 | 181.90 | |
| 55 | 181.90 | |||
| 55 | 181.90 | |||
| 03/11/2025 | 15:33:59.202 | 45 | 181.80 | |
| 45 | 181.80 | |||
| 45 | 181.80 | |||
| 03/11/2025 | 15:33:51.599 | 3 | 181.90 | |
| 3 | 181.90 | |||
| 3 | 181.90 | |||
| 03/11/2025 | 15:33:48.994 | 25 | 181.98 | |
| 25 | 181.98 | |||
| 25 | 181.98 | |||
| 03/11/2025 | 15:33:48.784 | 1 | 181.98 | |
| 1 | 181.98 | |||
| 1 | 181.98 | |||
| 03/11/2025 | 15:33:41.015 | 200 | 181.98 | |
| 200 | 181.98 | |||
| 200 | 181.98 | |||
| 03/11/2025 | 15:33:36.112 | 164 | 181.88 | |
| 164 | 181.88 | |||
| 164 | 181.88 | |||
| 03/11/2025 | 15:33:32.581 | 1 | 181.90 | |
| 1 | 181.90 | |||
| 1 | 181.90 | |||
| 03/11/2025 | 15:33:28.356 | 1 | 181.98 | |
| 1 | 181.98 | |||
| 1 | 181.98 | |||
| 03/11/2025 | 15:33:28.204 | 12 | 181.92 | |
| 12 | 181.92 | |||
| 12 | 181.92 | |||
| 03/11/2025 | 15:33:25.445 | 300 | 181.98 | |
| 300 | 181.98 | |||
| 300 | 181.98 | |||
| 03/11/2025 | 15:33:25.118 | 1 | 181.96 | |
| 1 | 181.96 | |||
| 1 | 181.96 | |||
| 03/11/2025 | 15:33:24.772 | 41 | 181.92 | |
| 22 | 181.92 | |||
| 41 | 181.92 | |||
| 19 | 181.92 | |||
| 03/11/2025 | 15:33:24.424 | 470 | 181.90 | |
| 55 | 181.90 | |||
| 355 | 181.90 | |||
| 60 | 181.90 | |||
| 470 | 181.90 | |||
| 03/11/2025 | 15:33:21.737 | 174 | 181.80 | |
| 12 | 181.80 | |||
| 150 | 181.80 | |||
| 174 | 181.80 | |||
| 6 | 181.80 | |||
| 6 | 181.80 | |||
| 03/11/2025 | 15:33:21.444 | 1 | 181.78 | |
| 1 | 181.78 | |||
| 1 | 181.78 | |||
| 03/11/2025 | 15:33:16.997 | 300 | 181.78 | |
| 300 | 181.78 | |||
| 300 | 181.78 | |||
| 03/11/2025 | 15:33:15.600 | 50 | 181.68 | |
| 50 | 181.68 | |||
| 50 | 181.68 | |||
| 03/11/2025 | 15:33:14.444 | 2 | 181.72 | |
| 2 | 181.72 | |||
| 2 | 181.72 | |||
| 03/11/2025 | 15:33:13.479 | 14 | 181.72 | |
| 14 | 181.72 | |||
| 14 | 181.72 | |||
| 03/11/2025 | 15:33:11.589 | 18 | 181.50 | |
| 18 | 181.50 | |||
| 18 | 181.50 | |||
| 03/11/2025 | 15:32:59.719 | 300 | 181.46 | |
| 300 | 181.46 | |||
| 300 | 181.46 | |||
| 03/11/2025 | 15:32:58.103 | 25 | 181.46 | |
| 25 | 181.46 | |||
| 25 | 181.46 | |||
| 03/11/2025 | 15:32:55.485 | 25 | 181.38 | |
| 25 | 181.38 | |||
| 25 | 181.38 | |||
| 03/11/2025 | 15:32:49.436 | 400 | 181.40 | |
| 400 | 181.40 | |||
| 400 | 181.40 | |||
| 03/11/2025 | 15:32:45.169 | 1 | 181.44 | |
| 1 | 181.44 | |||
| 1 | 181.44 | |||
| 03/11/2025 | 15:32:41.376 | 270 | 181.26 | |
| 270 | 181.26 | |||
| 270 | 181.26 | |||
| 03/11/2025 | 15:32:36.046 | 3 | 181.24 | |
| 3 | 181.24 | |||
| 3 | 181.24 | |||
| 03/11/2025 | 15:32:34.877 | 174 | 181.14 | |
| 174 | 181.14 | |||
| 55 | 181.14 | |||
| 119 | 181.14 | |||
| 03/11/2025 | 15:32:33.839 | 6 | 181.24 | |
| 6 | 181.24 | |||
| 6 | 181.24 | |||
| 03/11/2025 | 15:32:32.634 | 1 | 181.16 | |
| 1 | 181.16 | |||
| 1 | 181.16 | |||
| 03/11/2025 | 15:32:31.522 | 1 | 181.18 | |
| 1 | 181.18 | |||
| 1 | 181.18 | |||
| 03/11/2025 | 15:32:28.719 | 17 | 181.18 | |
| 17 | 181.18 | |||
| 17 | 181.18 | |||
| 03/11/2025 | 15:32:28.635 | 2 | 181.16 | |
| 2 | 181.16 | |||
| 2 | 181.16 | |||
| 03/11/2025 | 15:32:17.117 | 9 | 181.46 | |
| 9 | 181.46 | |||
| 9 | 181.46 | |||
| 03/11/2025 | 15:32:15.733 | 2 | 181.34 | |
| 2 | 181.34 | |||
| 2 | 181.34 | |||
| 03/11/2025 | 15:32:11.531 | 5 | 181.48 | |
| 5 | 181.48 | |||
| 5 | 181.48 | |||
| 03/11/2025 | 15:32:04.442 | 20 | 181.68 | |
| 20 | 181.68 | |||
| 20 | 181.68 | |||
| 03/11/2025 | 15:32:00.428 | 25 | 181.54 | |
| 25 | 181.54 | |||
| 25 | 181.54 | |||
| 03/11/2025 | 15:31:58.391 | 10 | 181.48 | |
| 10 | 181.48 | |||
| 10 | 181.48 | |||
| 03/11/2025 | 15:31:57.114 | 1 | 181.64 | |
| 1 | 181.64 | |||
| 1 | 181.64 | |||
| 03/11/2025 | 15:31:55.339 | 10 | 181.62 | |
| 10 | 181.62 | |||
| 10 | 181.62 | |||
| 03/11/2025 | 15:31:49.307 | 1 034 | 181.40 | |
| 1 034 | 181.40 | |||
| 1 034 | 181.40 | |||
| 03/11/2025 | 15:31:44.534 | 1 801 | 181.20 | |
| 1 | 181.20 | |||
| 798 | 181.20 | |||
| 1 800 | 181.20 | |||
| 3 | 181.20 | |||
| 1 000 | 181.20 | |||
| 03/11/2025 | 15:31:36.114 | 1 300 | 181.20 | |
| 1 300 | 181.20 | |||
| 1 300 | 181.20 | |||
| 03/11/2025 | 15:31:35.972 | 45 | 181.32 | |
| 45 | 181.32 | |||
| 45 | 181.32 | |||
| 03/11/2025 | 15:31:22.220 | 1 | 181.74 | |
| 1 | 181.74 | |||
| 1 | 181.74 | |||
| 03/11/2025 | 15:31:17.074 | 1 | 181.76 | |
| 1 | 181.76 | |||
| 1 | 181.76 | |||
| 03/11/2025 | 15:31:15.919 | 15 | 181.76 | |
| 15 | 181.76 | |||
| 15 | 181.76 | |||
| 03/11/2025 | 15:31:07.027 | 20 | 181.70 | |
| 20 | 181.70 | |||
| 20 | 181.70 | |||
| 03/11/2025 | 15:31:02.476 | 170 | 181.68 | |
| 145 | 181.68 | |||
| 25 | 181.68 | |||
| 170 | 181.68 | |||
| 03/11/2025 | 15:31:01.884 | 86 | 181.54 | |
| 28 | 181.54 | |||
| 86 | 181.54 | |||
| 58 | 181.54 | |||
| 03/11/2025 | 15:31:01.530 | 28 | 181.52 | |
| 28 | 181.52 | |||
| 28 | 181.52 | |||
| 03/11/2025 | 15:31:01.148 | 261 | 181.50 | |
| 100 | 181.50 | |||
| 55 | 181.50 | |||
| 6 | 181.50 | |||
| 261 | 181.50 | |||
| 100 | 181.50 | |||
| 03/11/2025 | 15:30:56.886 | 60 | 181.48 | |
| 60 | 181.48 | |||
| 60 | 181.48 | |||
| 03/11/2025 | 15:30:55.936 | 715 | 181.26 | |
| 4 | 181.26 | |||
| 711 | 181.26 | |||
| 15 | 181.26 | |||
| 700 | 181.26 | |||
| 03/11/2025 | 15:30:44.421 | 138 | 181.22 | |
| 138 | 181.22 | |||
| 83 | 181.22 | |||
| 55 | 181.22 | |||
| 03/11/2025 | 15:30:42.218 | 115 | 181.20 | |
| 55 | 181.20 | |||
| 60 | 181.20 | |||
| 115 | 181.20 | |||
| 03/11/2025 | 15:30:40.431 | 220 | 181.12 | |
| 220 | 181.12 | |||
| 220 | 181.12 | |||
| 03/11/2025 | 15:30:35.858 | 569 | 181.10 | |
| 425 | 181.10 | |||
| 569 | 181.10 | |||
| 75 | 181.10 | |||
| 19 | 181.10 | |||
| 50 | 181.10 | |||
| 03/11/2025 | 15:30:35.701 | 112 | 181.00 | |
| 50 | 181.00 | |||
| 7 | 181.00 | |||
| 112 | 181.00 | |||
| 5 | 181.00 | |||
| 50 | 181.00 | |||
| 03/11/2025 | 15:30:35.607 | 100 | 180.96 | |
| 100 | 180.96 | |||
| 100 | 180.96 | |||
| 03/11/2025 | 15:30:34.983 | 13 | 180.98 | |
| 13 | 180.98 | |||
| 13 | 180.98 | |||
| 03/11/2025 | 15:30:32.007 | 28 | 180.98 | |
| 28 | 180.98 | |||
| 28 | 180.98 | |||
| 03/11/2025 | 15:30:31.567 | 75 | 180.92 | |
| 75 | 180.92 | |||
| 75 | 180.92 | |||
| 03/11/2025 | 15:30:09.972 | 1 | 180.72 | |
| 1 | 180.72 | |||
| 1 | 180.72 | |||
| 03/11/2025 | 15:30:05.600 | 53 | 180.46 | |
| 53 | 180.46 | |||
| 53 | 180.46 | |||
| 03/11/2025 | 15:30:04.393 | 10 | 180.46 | |
| 10 | 180.46 | |||
| 10 | 180.46 | |||
| 03/11/2025 | 15:29:54.448 | 15 | 180.78 | |
| 15 | 180.78 | |||
| 15 | 180.78 | |||
| 03/11/2025 | 15:29:47.313 | 15 | 180.82 | |
| 15 | 180.82 | |||
| 15 | 180.82 | |||
| 03/11/2025 | 15:29:29.266 | 1 | 180.74 | |
| 1 | 180.74 | |||
| 1 | 180.74 | |||
| 03/11/2025 | 15:29:17.414 | 250 | 180.82 | |
| 250 | 180.82 | |||
| 250 | 180.82 | |||
| 03/11/2025 | 15:29:10.815 | 2 | 180.72 | |
| 2 | 180.72 | |||
| 2 | 180.72 | |||
| 03/11/2025 | 15:29:07.904 | 50 | 180.70 | |
| 50 | 180.70 | |||
| 50 | 180.70 | |||
| 03/11/2025 | 15:28:57.267 | 150 | 180.68 | |
| 150 | 180.68 | |||
| 150 | 180.68 | |||
| 03/11/2025 | 15:28:54.798 | 56 | 180.82 | |
| 1 | 180.82 | |||
| 56 | 180.82 | |||
| 15 | 180.82 | |||
| 37 | 180.82 | |||
| 3 | 180.82 | |||
| 03/11/2025 | 15:28:04.179 | 4 | 180.48 | |
| 4 | 180.48 | |||
| 4 | 180.48 | |||
| 03/11/2025 | 15:27:58.145 | 1 | 180.38 | |
| 1 | 180.38 | |||
| 1 | 180.38 | |||
| 03/11/2025 | 15:27:54.239 | 10 | 180.28 | |
| 10 | 180.28 | |||
| 10 | 180.28 | |||
| 03/11/2025 | 15:27:42.667 | 2 | 180.20 | |
| 2 | 180.20 | |||
| 2 | 180.20 | |||
| 03/11/2025 | 15:27:39.131 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 15:27:38.499 | 30 | 180.28 | |
| 30 | 180.28 | |||
| 30 | 180.28 | |||
| 03/11/2025 | 15:27:37.830 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 15:27:33.903 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:27:32.290 | 2 | 180.30 | |
| 2 | 180.30 | |||
| 2 | 180.30 | |||
| 03/11/2025 | 15:27:24.917 | 2 | 180.28 | |
| 2 | 180.28 | |||
| 2 | 180.28 | |||
| 03/11/2025 | 15:27:22.225 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 15:27:18.046 | 80 | 180.18 | |
| 80 | 180.18 | |||
| 80 | 180.18 | |||
| 03/11/2025 | 15:27:12.162 | 3 | 180.28 | |
| 3 | 180.28 | |||
| 3 | 180.28 | |||
| 03/11/2025 | 15:27:00.265 | 10 | 180.18 | |
| 10 | 180.18 | |||
| 10 | 180.18 | |||
| 03/11/2025 | 15:26:54.195 | 56 | 180.18 | |
| 56 | 180.18 | |||
| 56 | 180.18 | |||
| 03/11/2025 | 15:26:51.857 | 3 | 180.26 | |
| 3 | 180.26 | |||
| 3 | 180.26 | |||
| 03/11/2025 | 15:26:51.469 | 4 | 180.26 | |
| 4 | 180.26 | |||
| 4 | 180.26 | |||
| 03/11/2025 | 15:26:46.347 | 20 | 180.24 | |
| 20 | 180.24 | |||
| 20 | 180.24 | |||
| 03/11/2025 | 15:26:43.946 | 280 | 180.24 | |
| 280 | 180.24 | |||
| 280 | 180.24 | |||
| 03/11/2025 | 15:26:42.911 | 83 | 180.26 | |
| 83 | 180.26 | |||
| 83 | 180.26 | |||
| 03/11/2025 | 15:26:38.891 | 485 | 180.18 | |
| 485 | 180.18 | |||
| 485 | 180.18 | |||
| 03/11/2025 | 15:26:25.569 | 1 | 180.14 | |
| 1 | 180.14 | |||
| 1 | 180.14 | |||
| 03/11/2025 | 15:26:24.763 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:26:12.353 | 300 | 180.18 | |
| 300 | 180.18 | |||
| 300 | 180.18 | |||
| 03/11/2025 | 15:26:09.305 | 10 | 180.18 | |
| 10 | 180.18 | |||
| 10 | 180.18 | |||
| 03/11/2025 | 15:26:05.652 | 4 | 180.14 | |
| 4 | 180.14 | |||
| 4 | 180.14 | |||
| 03/11/2025 | 15:25:58.529 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:25:49.651 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:25:39.338 | 450 | 180.20 | |
| 450 | 180.20 | |||
| 450 | 180.20 | |||
| 03/11/2025 | 15:25:36.051 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:25:34.464 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:25:29.596 | 30 | 180.10 | |
| 30 | 180.10 | |||
| 30 | 180.10 | |||
| 03/11/2025 | 15:25:29.535 | 1 | 180.10 | |
| 1 | 180.10 | |||
| 1 | 180.10 | |||
| 03/11/2025 | 15:25:13.054 | 110 | 180.12 | |
| 100 | 180.12 | |||
| 40 | 180.12 | |||
| 70 | 180.12 | |||
| 10 | 180.12 | |||
| 03/11/2025 | 15:25:00.871 | 500 | 180.14 | |
| 500 | 180.14 | |||
| 500 | 180.14 | |||
| 03/11/2025 | 15:24:55.708 | 13 | 180.22 | |
| 13 | 180.22 | |||
| 13 | 180.22 | |||
| 03/11/2025 | 15:24:38.912 | 1 | 180.20 | |
| 1 | 180.20 | |||
| 1 | 180.20 | |||
| 03/11/2025 | 15:24:34.530 | 55 | 180.18 | |
| 55 | 180.18 | |||
| 55 | 180.18 | |||
| 03/11/2025 | 15:24:28.902 | 28 | 180.20 | |
| 28 | 180.20 | |||
| 28 | 180.20 | |||
| 03/11/2025 | 15:24:27.763 | 30 | 180.24 | |
| 30 | 180.24 | |||
| 30 | 180.24 | |||
| 03/11/2025 | 15:24:25.943 | 6 | 180.24 | |
| 6 | 180.24 | |||
| 6 | 180.24 | |||
| 03/11/2025 | 15:24:09.893 | 1 | 180.14 | |
| 1 | 180.14 | |||
| 1 | 180.14 | |||
| 03/11/2025 | 15:24:06.760 | 3 | 180.14 | |
| 3 | 180.14 | |||
| 3 | 180.14 | |||
| 03/11/2025 | 15:23:33.607 | 25 | 180.20 | |
| 25 | 180.20 | |||
| 25 | 180.20 | |||
| 03/11/2025 | 15:23:29.854 | 55 | 180.20 | |
| 55 | 180.20 | |||
| 55 | 180.20 | |||
| 03/11/2025 | 15:23:29.679 | 18 | 180.18 | |
| 18 | 180.18 | |||
| 18 | 180.18 | |||
| 03/11/2025 | 15:23:27.539 | 120 | 180.24 | |
| 120 | 180.24 | |||
| 120 | 180.24 | |||
| 03/11/2025 | 15:23:03.237 | 3 | 180.22 | |
| 3 | 180.22 | |||
| 3 | 180.22 | |||
| 03/11/2025 | 15:22:53.981 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 15:22:49.755 | 1 | 180.26 | |
| 1 | 180.26 | |||
| 1 | 180.26 | |||
| 03/11/2025 | 15:22:39.543 | 35 | 180.22 | |
| 35 | 180.22 | |||
| 35 | 180.22 | |||
| 03/11/2025 | 15:22:36.743 | 5 | 180.26 | |
| 5 | 180.26 | |||
| 5 | 180.26 | |||
| 03/11/2025 | 15:22:25.355 | 83 | 180.26 | |
| 83 | 180.26 | |||
| 83 | 180.26 | |||
| 03/11/2025 | 15:22:18.703 | 1 | 180.22 | |
| 1 | 180.22 | |||
| 1 | 180.22 | |||
| 03/11/2025 | 15:22:17.166 | 2 | 180.24 | |
| 2 | 180.24 | |||
| 2 | 180.24 | |||
| 03/11/2025 | 15:22:15.570 | 2 | 180.24 | |
| 2 | 180.24 | |||
| 2 | 180.24 | |||
| 03/11/2025 | 15:22:09.880 | 10 | 180.18 | |
| 10 | 180.18 | |||
| 10 | 180.18 | |||
| 03/11/2025 | 15:21:54.044 | 39 | 180.14 | |
| 33 | 180.14 | |||
| 6 | 180.14 | |||
| 39 | 180.14 | |||
| 03/11/2025 | 15:21:48.490 | 498 | 180.12 | |
| 498 | 180.12 | |||
| 498 | 180.12 | |||
| 03/11/2025 | 15:21:46.098 | 2 | 180.12 | |
| 1 | 180.12 | |||
| 2 | 180.12 | |||
| 1 | 180.12 | |||
| 03/11/2025 | 15:21:36.740 | 500 | 180.12 | |
| 500 | 180.12 | |||
| 500 | 180.12 | |||
| 03/11/2025 | 15:21:36.217 | 1 | 180.10 | |
| 1 | 180.10 | |||
| 1 | 180.10 | |||
| 03/11/2025 | 15:21:26.907 | 8 | 180.12 | |
| 8 | 180.12 | |||
| 8 | 180.12 | |||
| 03/11/2025 | 15:21:20.321 | 1 | 180.16 | |
| 1 | 180.16 | |||
| 1 | 180.16 | |||
| 03/11/2025 | 15:21:17.331 | 19 | 180.14 | |
| 19 | 180.14 | |||
| 19 | 180.14 | |||
| 03/11/2025 | 15:21:09.750 | 2 | 180.14 | |
| 2 | 180.14 | |||
| 2 | 180.14 | |||
| 03/11/2025 | 15:21:09.348 | 1 | 180.14 | |
| 1 | 180.14 | |||
| 1 | 180.14 | |||
| 03/11/2025 | 15:20:58.333 | 27 | 180.24 | |
| 27 | 180.24 | |||
| 27 | 180.24 | |||
| 03/11/2025 | 15:20:50.717 | 10 | 180.26 | |
| 10 | 180.26 | |||
| 10 | 180.26 | |||
| 03/11/2025 | 15:20:43.127 | 80 | 180.28 | |
| 80 | 180.28 | |||
| 80 | 180.28 | |||
| 03/11/2025 | 15:20:35.644 | 50 | 180.32 | |
| 50 | 180.32 | |||
| 50 | 180.32 | |||
| 03/11/2025 | 15:20:26.064 | 12 | 180.34 | |
| 12 | 180.34 | |||
| 12 | 180.34 | |||
| 03/11/2025 | 15:20:13.943 | 53 | 180.34 | |
| 53 | 180.34 | |||
| 53 | 180.34 | |||
| 03/11/2025 | 15:20:10.976 | 300 | 180.30 | |
| 300 | 180.30 | |||
| 300 | 180.30 | |||
| 03/11/2025 | 15:20:08.809 | 9 | 180.36 | |
| 9 | 180.36 | |||
| 9 | 180.36 | |||
| 03/11/2025 | 15:20:05.998 | 100 | 180.36 | |
| 100 | 180.36 | |||
| 100 | 180.36 | |||
| 03/11/2025 | 15:19:50.125 | 25 | 180.34 | |
| 25 | 180.34 | |||
| 25 | 180.34 | |||
| 03/11/2025 | 15:19:48.942 | 100 | 180.34 | |
| 100 | 180.34 | |||
| 100 | 180.34 | |||
| 03/11/2025 | 15:19:27.408 | 75 | 180.32 | |
| 75 | 180.32 | |||
| 75 | 180.32 | |||
| 03/11/2025 | 15:19:26.821 | 5 | 180.32 | |
| 5 | 180.32 | |||
| 5 | 180.32 | |||
| 03/11/2025 | 15:19:20.699 | 11 | 180.38 | |
| 11 | 180.38 | |||
| 11 | 180.38 | |||
| 03/11/2025 | 15:19:17.278 | 10 | 180.38 | |
| 10 | 180.38 | |||
| 10 | 180.38 | |||
| 03/11/2025 | 15:19:10.572 | 55 | 180.34 | |
| 55 | 180.34 | |||
| 55 | 180.34 | |||
| 03/11/2025 | 15:19:10.234 | 2 | 180.32 | |
| 2 | 180.32 | |||
| 2 | 180.32 | |||
| 03/11/2025 | 15:19:05.714 | 500 | 180.24 | |
| 500 | 180.24 | |||
| 500 | 180.24 | |||
| 03/11/2025 | 15:19:05.459 | 221 | 180.28 | |
| 20 | 180.28 | |||
| 200 | 180.28 | |||
| 221 | 180.28 | |||
| 1 | 180.28 | |||
| 03/11/2025 | 15:18:14.121 | 200 | 180.28 | |
| 200 | 180.28 | |||
| 200 | 180.28 | |||
| 03/11/2025 | 15:18:09.843 | 100 | 180.24 | |
| 100 | 180.24 | |||
| 100 | 180.24 | |||
| 03/11/2025 | 15:18:07.480 | 123 | 180.28 | |
| 123 | 180.28 | |||
| 123 | 180.28 | |||
| 03/11/2025 | 15:18:02.968 | 300 | 180.22 | |
| 300 | 180.22 | |||
| 300 | 180.22 | |||
| 03/11/2025 | 15:18:01.210 | 4 | 180.22 | |
| 4 | 180.22 | |||
| 4 | 180.22 | |||
| 03/11/2025 | 15:17:51.983 | 10 | 180.22 | |
| 10 | 180.22 | |||
| 10 | 180.22 | |||
| 03/11/2025 | 15:17:50.016 | 1 | 180.26 | |
| 1 | 180.26 | |||
| 1 | 180.26 | |||
| 03/11/2025 | 15:17:47.788 | 100 | 180.26 | |
| 100 | 180.26 | |||
| 100 | 180.26 | |||
| 03/11/2025 | 15:17:47.239 | 87 | 180.26 | |
| 10 | 180.26 | |||
| 7 | 180.26 | |||
| 17 | 180.26 | |||
| 53 | 180.26 | |||
| 10 | 180.26 | |||
| 77 | 180.26 | |||
| 03/11/2025 | 15:17:04.306 | 500 | 180.22 | |
| 500 | 180.22 | |||
| 500 | 180.22 | |||
| 03/11/2025 | 15:16:49.180 | 1 | 180.16 | |
| 1 | 180.16 | |||
| 1 | 180.16 | |||
| 03/11/2025 | 15:16:28.504 | 27 | 180.20 | |
| 27 | 180.20 | |||
| 27 | 180.20 | |||
| 03/11/2025 | 15:16:22.711 | 2 | 180.14 | |
| 2 | 180.14 | |||
| 2 | 180.14 | |||
| 03/11/2025 | 15:16:18.913 | 25 | 180.14 | |
| 25 | 180.14 | |||
| 25 | 180.14 | |||
| 03/11/2025 | 15:16:16.543 | 11 | 180.14 | |
| 11 | 180.14 | |||
| 11 | 180.14 | |||
| 03/11/2025 | 15:16:15.707 | 75 | 180.14 | |
| 75 | 180.14 | |||
| 75 | 180.14 | |||
| 03/11/2025 | 15:16:15.411 | 79 | 180.14 | |
| 79 | 180.14 | |||
| 79 | 180.14 | |||
| 03/11/2025 | 15:16:08.170 | 14 | 180.16 | |
| 14 | 180.16 | |||
| 14 | 180.16 | |||
| 03/11/2025 | 15:16:04.645 | 1 | 180.20 | |
| 1 | 180.20 | |||
| 1 | 180.20 | |||
| 03/11/2025 | 15:15:53.329 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 03/11/2025 | 15:15:49.559 | 25 | 180.12 | |
| 25 | 180.12 | |||
| 25 | 180.12 | |||
| 03/11/2025 | 15:15:41.956 | 5 | 180.16 | |
| 5 | 180.16 | |||
| 5 | 180.16 | |||
| 03/11/2025 | 15:15:40.106 | 9 | 180.20 | |
| 9 | 180.20 | |||
| 9 | 180.20 | |||
| 03/11/2025 | 15:15:33.789 | 86 | 180.20 | |
| 6 | 180.20 | |||
| 80 | 180.20 | |||
| 80 | 180.20 | |||
| 6 | 180.20 | |||
| 03/11/2025 | 15:15:29.263 | 500 | 180.20 | |
| 500 | 180.20 | |||
| 500 | 180.20 | |||
| 03/11/2025 | 15:15:28.189 | 500 | 180.20 | |
| 500 | 180.20 | |||
| 500 | 180.20 |
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: 1 747.50
Ask: 1 748.50
Turnover: 38 923 TEUR -
Nvidia Corp.
Bid: 181.02 / Ask: 181.12
Turnover: 38 735 TEUR -
Siemens Energy AG
Bid: 111.45 / Ask: 111.60
Turnover: 30 481 TEUR -
Amazon.com Inc.
Bid: 222.75 / Ask: 222.85
Turnover: 26 721 TEUR -
Meta Platforms Inc.
Bid: 568.20 / Ask: 568.30
Turnover: 16 876 TEUR
Realtime Quotes
Last Update:
03/11/2025 @ 15:43:10
Last Update:
03/11/2025 @ 15:43:10