Nvidia Corp.
- Information
- Last
- Buy
- Sell
5715
4283
115.88
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 18:02:15.168 | 20 | 115.88 | |
| 20 | 115.88 | |||
| 20 | 115.88 | |||
| 13/05/2025 | 18:01:55.175 | 1 | 115.88 | |
| 1 | 115.88 | |||
| 1 | 115.88 | |||
| 13/05/2025 | 18:01:53.756 | 19 | 115.88 | |
| 19 | 115.88 | |||
| 19 | 115.88 | |||
| 13/05/2025 | 18:01:50.278 | 130 | 115.82 | |
| 80 | 115.82 | |||
| 50 | 115.82 | |||
| 130 | 115.82 | |||
| 13/05/2025 | 18:01:50.135 | 2 | 115.82 | |
| 2 | 115.82 | |||
| 2 | 115.82 | |||
| 13/05/2025 | 18:01:46.083 | 400 | 115.90 | |
| 400 | 115.90 | |||
| 400 | 115.90 | |||
| 13/05/2025 | 18:01:39.013 | 34 | 115.96 | |
| 34 | 115.96 | |||
| 2 | 115.96 | |||
| 17 | 115.96 | |||
| 15 | 115.96 | |||
| 13/05/2025 | 18:01:19.349 | 20 | 115.96 | |
| 20 | 115.96 | |||
| 20 | 115.96 | |||
| 13/05/2025 | 18:01:16.299 | 755 | 115.92 | |
| 755 | 115.92 | |||
| 690 | 115.92 | |||
| 65 | 115.92 | |||
| 13/05/2025 | 18:01:16.159 | 188 | 116.00 | |
| 8 | 116.00 | |||
| 80 | 116.00 | |||
| 100 | 116.00 | |||
| 188 | 116.00 | |||
| 13/05/2025 | 18:01:02.133 | 12 | 116.02 | |
| 12 | 116.02 | |||
| 12 | 116.02 | |||
| 13/05/2025 | 18:00:56.196 | 1 | 116.08 | |
| 1 | 116.08 | |||
| 1 | 116.08 | |||
| 13/05/2025 | 18:00:54.888 | 1 | 116.06 | |
| 1 | 116.06 | |||
| 1 | 116.06 | |||
| 13/05/2025 | 18:00:52.882 | 335 | 116.02 | |
| 35 | 116.02 | |||
| 100 | 116.02 | |||
| 335 | 116.02 | |||
| 200 | 116.02 | |||
| 13/05/2025 | 18:00:52.809 | 20 | 116.02 | |
| 20 | 116.02 | |||
| 20 | 116.02 | |||
| 13/05/2025 | 18:00:47.330 | 10 | 116.10 | |
| 10 | 116.10 | |||
| 10 | 116.10 | |||
| 13/05/2025 | 18:00:44.657 | 221 | 116.10 | |
| 221 | 116.10 | |||
| 221 | 116.10 | |||
| 13/05/2025 | 18:00:26.686 | 7 | 116.24 | |
| 7 | 116.24 | |||
| 7 | 116.24 | |||
| 13/05/2025 | 18:00:23.689 | 24 | 116.20 | |
| 24 | 116.20 | |||
| 24 | 116.20 | |||
| 13/05/2025 | 18:00:19.565 | 2 | 116.24 | |
| 2 | 116.24 | |||
| 2 | 116.24 | |||
| 13/05/2025 | 18:00:19.390 | 20 | 116.24 | |
| 20 | 116.24 | |||
| 20 | 116.24 | |||
| 13/05/2025 | 18:00:17.464 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 18:00:17.062 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 18:00:16.360 | 18 | 116.26 | |
| 18 | 116.26 | |||
| 18 | 116.26 | |||
| 13/05/2025 | 17:59:58.153 | 5 | 116.22 | |
| 5 | 116.22 | |||
| 5 | 116.22 | |||
| 13/05/2025 | 17:59:53.307 | 19 | 116.24 | |
| 19 | 116.24 | |||
| 19 | 116.24 | |||
| 13/05/2025 | 17:59:50.433 | 21 | 116.30 | |
| 21 | 116.30 | |||
| 21 | 116.30 | |||
| 13/05/2025 | 17:59:45.615 | 6 | 116.24 | |
| 6 | 116.24 | |||
| 6 | 116.24 | |||
| 13/05/2025 | 17:59:41.129 | 588 | 116.30 | |
| 588 | 116.30 | |||
| 588 | 116.30 | |||
| 13/05/2025 | 17:59:40.823 | 16 | 116.22 | |
| 16 | 116.22 | |||
| 16 | 116.22 | |||
| 13/05/2025 | 17:59:15.998 | 35 | 116.30 | |
| 35 | 116.30 | |||
| 35 | 116.30 | |||
| 13/05/2025 | 17:59:14.569 | 44 | 116.24 | |
| 44 | 116.24 | |||
| 44 | 116.24 | |||
| 13/05/2025 | 17:59:13.536 | 20 | 116.22 | |
| 20 | 116.22 | |||
| 20 | 116.22 | |||
| 13/05/2025 | 17:58:56.270 | 4 | 116.24 | |
| 4 | 116.24 | |||
| 4 | 116.24 | |||
| 13/05/2025 | 17:58:50.996 | 20 | 116.22 | |
| 20 | 116.22 | |||
| 20 | 116.22 | |||
| 13/05/2025 | 17:58:50.610 | 172 | 116.30 | |
| 112 | 116.30 | |||
| 60 | 116.30 | |||
| 172 | 116.30 | |||
| 13/05/2025 | 17:58:48.091 | 10 | 116.28 | |
| 10 | 116.28 | |||
| 10 | 116.28 | |||
| 13/05/2025 | 17:58:46.499 | 14 | 116.28 | |
| 14 | 116.28 | |||
| 14 | 116.28 | |||
| 13/05/2025 | 17:58:36.914 | 20 | 116.26 | |
| 20 | 116.26 | |||
| 20 | 116.26 | |||
| 13/05/2025 | 17:58:31.596 | 20 | 116.26 | |
| 20 | 116.26 | |||
| 20 | 116.26 | |||
| 13/05/2025 | 17:58:06.539 | 3 | 116.20 | |
| 3 | 116.20 | |||
| 3 | 116.20 | |||
| 13/05/2025 | 17:57:44.609 | 50 | 116.24 | |
| 50 | 116.24 | |||
| 50 | 116.24 | |||
| 13/05/2025 | 17:57:42.982 | 9 | 116.24 | |
| 9 | 116.24 | |||
| 9 | 116.24 | |||
| 13/05/2025 | 17:57:38.439 | 17 | 116.20 | |
| 17 | 116.20 | |||
| 17 | 116.20 | |||
| 13/05/2025 | 17:57:37.313 | 5 | 116.20 | |
| 5 | 116.20 | |||
| 5 | 116.20 | |||
| 13/05/2025 | 17:57:29.180 | 230 | 116.22 | |
| 230 | 116.22 | |||
| 230 | 116.22 | |||
| 13/05/2025 | 17:57:28.376 | 70 | 116.26 | |
| 70 | 116.26 | |||
| 70 | 116.26 | |||
| 13/05/2025 | 17:57:15.603 | 250 | 116.28 | |
| 250 | 116.28 | |||
| 250 | 116.28 | |||
| 13/05/2025 | 17:57:00.853 | 16 | 116.26 | |
| 16 | 116.26 | |||
| 16 | 116.26 | |||
| 13/05/2025 | 17:56:57.974 | 3 | 116.30 | |
| 3 | 116.30 | |||
| 3 | 116.30 | |||
| 13/05/2025 | 17:56:54.819 | 5 | 116.28 | |
| 5 | 116.28 | |||
| 5 | 116.28 | |||
| 13/05/2025 | 17:56:46.112 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 17:56:39.692 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 13/05/2025 | 17:56:38.578 | 20 | 116.28 | |
| 20 | 116.28 | |||
| 20 | 116.28 | |||
| 13/05/2025 | 17:56:38.409 | 4 | 116.22 | |
| 4 | 116.22 | |||
| 4 | 116.22 | |||
| 13/05/2025 | 17:56:33.387 | 17 | 116.32 | |
| 17 | 116.32 | |||
| 17 | 116.32 | |||
| 13/05/2025 | 17:56:31.310 | 20 | 116.30 | |
| 20 | 116.30 | |||
| 20 | 116.30 | |||
| 13/05/2025 | 17:56:26.758 | 300 | 116.22 | |
| 300 | 116.22 | |||
| 300 | 116.22 | |||
| 13/05/2025 | 17:56:26.278 | 20 | 116.28 | |
| 20 | 116.28 | |||
| 20 | 116.28 | |||
| 13/05/2025 | 17:56:18.506 | 35 | 116.26 | |
| 35 | 116.26 | |||
| 35 | 116.26 | |||
| 13/05/2025 | 17:56:15.578 | 6 | 116.22 | |
| 6 | 116.22 | |||
| 6 | 116.22 | |||
| 13/05/2025 | 17:56:11.452 | 1 | 116.28 | |
| 1 | 116.28 | |||
| 1 | 116.28 | |||
| 13/05/2025 | 17:56:07.829 | 8 | 116.24 | |
| 8 | 116.24 | |||
| 8 | 116.24 | |||
| 13/05/2025 | 17:56:02.101 | 80 | 116.28 | |
| 80 | 116.28 | |||
| 80 | 116.28 | |||
| 13/05/2025 | 17:56:01.726 | 20 | 116.28 | |
| 20 | 116.28 | |||
| 20 | 116.28 | |||
| 13/05/2025 | 17:55:59.579 | 9 | 116.28 | |
| 9 | 116.28 | |||
| 9 | 116.28 | |||
| 13/05/2025 | 17:55:54.880 | 20 | 116.24 | |
| 20 | 116.24 | |||
| 20 | 116.24 | |||
| 13/05/2025 | 17:55:42.882 | 9 | 116.30 | |
| 9 | 116.30 | |||
| 9 | 116.30 | |||
| 13/05/2025 | 17:55:38.456 | 50 | 116.20 | |
| 50 | 116.20 | |||
| 50 | 116.20 | |||
| 13/05/2025 | 17:55:25.475 | 6 | 116.18 | |
| 6 | 116.18 | |||
| 6 | 116.18 | |||
| 13/05/2025 | 17:54:58.805 | 2 | 116.36 | |
| 2 | 116.36 | |||
| 2 | 116.36 | |||
| 13/05/2025 | 17:54:43.987 | 50 | 116.36 | |
| 50 | 116.36 | |||
| 50 | 116.36 | |||
| 13/05/2025 | 17:54:37.721 | 45 | 116.28 | |
| 45 | 116.28 | |||
| 45 | 116.28 | |||
| 13/05/2025 | 17:54:31.536 | 10 | 116.30 | |
| 10 | 116.30 | |||
| 10 | 116.30 | |||
| 13/05/2025 | 17:54:27.030 | 30 | 116.30 | |
| 30 | 116.30 | |||
| 30 | 116.30 | |||
| 13/05/2025 | 17:54:23.125 | 50 | 116.36 | |
| 50 | 116.36 | |||
| 50 | 116.36 | |||
| 13/05/2025 | 17:54:13.455 | 10 | 116.28 | |
| 10 | 116.28 | |||
| 10 | 116.28 | |||
| 13/05/2025 | 17:54:12.746 | 130 | 116.30 | |
| 130 | 116.30 | |||
| 125 | 116.30 | |||
| 5 | 116.30 | |||
| 13/05/2025 | 17:53:51.367 | 23 | 116.28 | |
| 23 | 116.28 | |||
| 23 | 116.28 | |||
| 13/05/2025 | 17:53:48.087 | 1 | 116.28 | |
| 1 | 116.28 | |||
| 1 | 116.28 | |||
| 13/05/2025 | 17:53:43.396 | 30 | 116.22 | |
| 30 | 116.22 | |||
| 30 | 116.22 | |||
| 13/05/2025 | 17:53:28.817 | 4 | 116.28 | |
| 4 | 116.28 | |||
| 4 | 116.28 | |||
| 13/05/2025 | 17:53:12.929 | 55 | 116.24 | |
| 55 | 116.24 | |||
| 55 | 116.24 | |||
| 13/05/2025 | 17:52:57.200 | 20 | 116.20 | |
| 20 | 116.20 | |||
| 20 | 116.20 | |||
| 13/05/2025 | 17:52:56.953 | 9 | 116.20 | |
| 9 | 116.20 | |||
| 9 | 116.20 | |||
| 13/05/2025 | 17:52:48.695 | 43 | 116.28 | |
| 43 | 116.28 | |||
| 43 | 116.28 | |||
| 13/05/2025 | 17:52:35.408 | 40 | 116.18 | |
| 40 | 116.18 | |||
| 40 | 116.18 | |||
| 13/05/2025 | 17:52:27.378 | 1 | 116.22 | |
| 1 | 116.22 | |||
| 1 | 116.22 | |||
| 13/05/2025 | 17:52:22.959 | 20 | 116.24 | |
| 20 | 116.24 | |||
| 20 | 116.24 | |||
| 13/05/2025 | 17:52:20.910 | 4 | 116.28 | |
| 4 | 116.28 | |||
| 4 | 116.28 | |||
| 13/05/2025 | 17:52:19.546 | 2 | 116.26 | |
| 2 | 116.26 | |||
| 2 | 116.26 | |||
| 13/05/2025 | 17:52:18.114 | 2 | 116.20 | |
| 2 | 116.20 | |||
| 2 | 116.20 | |||
| 13/05/2025 | 17:52:16.803 | 6 | 116.26 | |
| 6 | 116.26 | |||
| 6 | 116.26 | |||
| 13/05/2025 | 17:52:12.659 | 25 | 116.28 | |
| 25 | 116.28 | |||
| 25 | 116.28 | |||
| 13/05/2025 | 17:52:11.568 | 90 | 116.22 | |
| 90 | 116.22 | |||
| 90 | 116.22 | |||
| 13/05/2025 | 17:52:04.835 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 13/05/2025 | 17:52:03.922 | 20 | 116.26 | |
| 20 | 116.26 | |||
| 20 | 116.26 | |||
| 13/05/2025 | 17:51:55.257 | 15 | 116.30 | |
| 15 | 116.30 | |||
| 15 | 116.30 | |||
| 13/05/2025 | 17:51:54.943 | 2 | 116.24 | |
| 2 | 116.24 | |||
| 2 | 116.24 | |||
| 13/05/2025 | 17:51:49.311 | 10 | 116.24 | |
| 10 | 116.24 | |||
| 10 | 116.24 | |||
| 13/05/2025 | 17:51:36.260 | 3 | 116.24 | |
| 3 | 116.24 | |||
| 3 | 116.24 | |||
| 13/05/2025 | 17:51:29.385 | 10 | 116.20 | |
| 10 | 116.20 | |||
| 10 | 116.20 | |||
| 13/05/2025 | 17:51:23.064 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 17:51:07.979 | 50 | 116.24 | |
| 50 | 116.24 | |||
| 50 | 116.24 | |||
| 13/05/2025 | 17:51:06.389 | 210 | 116.22 | |
| 210 | 116.22 | |||
| 210 | 116.22 | |||
| 13/05/2025 | 17:51:00.617 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 17:50:49.114 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 17:50:48.211 | 43 | 116.26 | |
| 43 | 116.26 | |||
| 43 | 116.26 | |||
| 13/05/2025 | 17:50:44.786 | 7 | 116.28 | |
| 7 | 116.28 | |||
| 7 | 116.28 | |||
| 13/05/2025 | 17:50:41.058 | 50 | 116.24 | |
| 50 | 116.24 | |||
| 32 | 116.24 | |||
| 18 | 116.24 | |||
| 13/05/2025 | 17:50:32.819 | 100 | 116.30 | |
| 100 | 116.30 | |||
| 100 | 116.30 | |||
| 13/05/2025 | 17:50:29.324 | 40 | 116.26 | |
| 40 | 116.26 | |||
| 40 | 116.26 | |||
| 13/05/2025 | 17:50:15.998 | 5 | 116.28 | |
| 5 | 116.28 | |||
| 5 | 116.28 | |||
| 13/05/2025 | 17:50:01.068 | 50 | 116.22 | |
| 50 | 116.22 | |||
| 50 | 116.22 | |||
| 13/05/2025 | 17:49:57.800 | 20 | 116.24 | |
| 20 | 116.24 | |||
| 20 | 116.24 | |||
| 13/05/2025 | 17:49:55.598 | 1 | 116.22 | |
| 1 | 116.22 | |||
| 1 | 116.22 | |||
| 13/05/2025 | 17:49:35.313 | 10 | 116.18 | |
| 10 | 116.18 | |||
| 10 | 116.18 | |||
| 13/05/2025 | 17:49:25.984 | 1 | 116.16 | |
| 1 | 116.16 | |||
| 1 | 116.16 | |||
| 13/05/2025 | 17:49:22.788 | 5 | 116.22 | |
| 5 | 116.22 | |||
| 5 | 116.22 | |||
| 13/05/2025 | 17:49:22.613 | 95 | 116.16 | |
| 95 | 116.16 | |||
| 95 | 116.16 | |||
| 13/05/2025 | 17:49:16.886 | 100 | 116.16 | |
| 100 | 116.16 | |||
| 100 | 116.16 | |||
| 13/05/2025 | 17:49:13.166 | 10 | 116.22 | |
| 10 | 116.22 | |||
| 10 | 116.22 | |||
| 13/05/2025 | 17:49:07.309 | 50 | 116.34 | |
| 50 | 116.34 | |||
| 50 | 116.34 | |||
| 13/05/2025 | 17:49:05.061 | 100 | 116.30 | |
| 100 | 116.30 | |||
| 100 | 116.30 | |||
| 13/05/2025 | 17:48:58.947 | 20 | 116.30 | |
| 20 | 116.30 | |||
| 20 | 116.30 | |||
| 13/05/2025 | 17:48:52.978 | 69 | 116.36 | |
| 69 | 116.36 | |||
| 69 | 116.36 | |||
| 13/05/2025 | 17:48:33.997 | 30 | 116.30 | |
| 30 | 116.30 | |||
| 30 | 116.30 | |||
| 13/05/2025 | 17:48:30.451 | 10 | 116.36 | |
| 10 | 116.36 | |||
| 10 | 116.36 | |||
| 13/05/2025 | 17:48:29.029 | 1 | 116.34 | |
| 1 | 116.34 | |||
| 1 | 116.34 | |||
| 13/05/2025 | 17:48:22.490 | 4 | 116.30 | |
| 4 | 116.30 | |||
| 4 | 116.30 | |||
| 13/05/2025 | 17:48:18.721 | 1 | 116.38 | |
| 1 | 116.38 | |||
| 1 | 116.38 | |||
| 13/05/2025 | 17:48:18.584 | 17 | 116.38 | |
| 17 | 116.38 | |||
| 17 | 116.38 | |||
| 13/05/2025 | 17:48:14.075 | 50 | 116.32 | |
| 50 | 116.32 | |||
| 50 | 116.32 | |||
| 13/05/2025 | 17:48:13.772 | 5 | 116.38 | |
| 5 | 116.38 | |||
| 5 | 116.38 | |||
| 13/05/2025 | 17:48:07.217 | 300 | 116.30 | |
| 300 | 116.30 | |||
| 300 | 116.30 | |||
| 13/05/2025 | 17:48:04.883 | 3 | 116.36 | |
| 3 | 116.36 | |||
| 3 | 116.36 | |||
| 13/05/2025 | 17:48:04.136 | 6 | 116.36 | |
| 6 | 116.36 | |||
| 6 | 116.36 | |||
| 13/05/2025 | 17:47:49.778 | 20 | 116.34 | |
| 20 | 116.34 | |||
| 20 | 116.34 | |||
| 13/05/2025 | 17:47:49.427 | 3 | 116.38 | |
| 3 | 116.38 | |||
| 3 | 116.38 | |||
| 13/05/2025 | 17:47:43.242 | 1 | 116.38 | |
| 1 | 116.38 | |||
| 1 | 116.38 | |||
| 13/05/2025 | 17:47:39.819 | 26 | 116.36 | |
| 26 | 116.36 | |||
| 26 | 116.36 | |||
| 13/05/2025 | 17:47:37.809 | 10 | 116.36 | |
| 5 | 116.36 | |||
| 5 | 116.36 | |||
| 10 | 116.36 | |||
| 13/05/2025 | 17:47:28.349 | 1 | 116.34 | |
| 1 | 116.34 | |||
| 1 | 116.34 | |||
| 13/05/2025 | 17:47:27.948 | 8 | 116.28 | |
| 8 | 116.28 | |||
| 8 | 116.28 | |||
| 13/05/2025 | 17:47:18.388 | 4 | 116.28 | |
| 4 | 116.28 | |||
| 4 | 116.28 | |||
| 13/05/2025 | 17:47:16.065 | 730 | 116.24 | |
| 730 | 116.24 | |||
| 730 | 116.24 | |||
| 13/05/2025 | 17:47:06.613 | 3 | 116.26 | |
| 3 | 116.26 | |||
| 3 | 116.26 | |||
| 13/05/2025 | 17:46:53.535 | 18 | 116.32 | |
| 18 | 116.32 | |||
| 18 | 116.32 | |||
| 13/05/2025 | 17:46:47.928 | 500 | 116.28 | |
| 500 | 116.28 | |||
| 500 | 116.28 | |||
| 13/05/2025 | 17:46:47.398 | 5 | 116.34 | |
| 5 | 116.34 | |||
| 5 | 116.34 | |||
| 13/05/2025 | 17:46:39.956 | 2 | 116.32 | |
| 2 | 116.32 | |||
| 2 | 116.32 | |||
| 13/05/2025 | 17:46:39.851 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 13/05/2025 | 17:46:38.459 | 3 | 116.26 | |
| 3 | 116.26 | |||
| 3 | 116.26 | |||
| 13/05/2025 | 17:46:37.048 | 50 | 116.24 | |
| 50 | 116.24 | |||
| 50 | 116.24 | |||
| 13/05/2025 | 17:46:34.651 | 5 | 116.22 | |
| 5 | 116.22 | |||
| 5 | 116.22 | |||
| 13/05/2025 | 17:46:29.793 | 30 | 116.20 | |
| 30 | 116.20 | |||
| 30 | 116.20 | |||
| 13/05/2025 | 17:46:22.132 | 2 | 116.18 | |
| 2 | 116.18 | |||
| 2 | 116.18 | |||
| 13/05/2025 | 17:46:09.338 | 2 | 116.26 | |
| 2 | 116.26 | |||
| 2 | 116.26 | |||
| 13/05/2025 | 17:45:59.518 | 20 | 116.20 | |
| 20 | 116.20 | |||
| 20 | 116.20 | |||
| 13/05/2025 | 17:45:58.356 | 5 | 116.20 | |
| 5 | 116.20 | |||
| 5 | 116.20 | |||
| 13/05/2025 | 17:45:56.682 | 150 | 116.20 | |
| 150 | 116.20 | |||
| 150 | 116.20 | |||
| 13/05/2025 | 17:45:54.716 | 200 | 116.16 | |
| 200 | 116.16 | |||
| 200 | 116.16 | |||
| 13/05/2025 | 17:45:49.775 | 5 | 116.24 | |
| 5 | 116.24 | |||
| 5 | 116.24 | |||
| 13/05/2025 | 17:45:39.476 | 80 | 116.16 | |
| 80 | 116.16 | |||
| 80 | 116.16 | |||
| 13/05/2025 | 17:45:38.151 | 10 | 116.16 | |
| 10 | 116.16 | |||
| 10 | 116.16 | |||
| 13/05/2025 | 17:45:34.096 | 15 | 116.18 | |
| 15 | 116.18 | |||
| 15 | 116.18 | |||
| 13/05/2025 | 17:45:25.474 | 44 | 116.20 | |
| 44 | 116.20 | |||
| 44 | 116.20 | |||
| 13/05/2025 | 17:45:14.488 | 250 | 116.18 | |
| 250 | 116.18 | |||
| 250 | 116.18 | |||
| 13/05/2025 | 17:45:09.024 | 40 | 116.18 | |
| 40 | 116.18 | |||
| 40 | 116.18 | |||
| 13/05/2025 | 17:45:05.113 | 557 | 116.18 | |
| 557 | 116.18 | |||
| 557 | 116.18 | |||
| 13/05/2025 | 17:45:01.588 | 6 | 116.22 | |
| 6 | 116.22 | |||
| 6 | 116.22 | |||
| 13/05/2025 | 17:44:54.980 | 8 | 116.24 | |
| 8 | 116.24 | |||
| 8 | 116.24 | |||
| 13/05/2025 | 17:44:48.763 | 40 | 116.24 | |
| 40 | 116.24 | |||
| 40 | 116.24 | |||
| 13/05/2025 | 17:44:48.028 | 2 | 116.24 | |
| 2 | 116.24 | |||
| 2 | 116.24 | |||
| 13/05/2025 | 17:44:47.728 | 1 | 116.28 | |
| 1 | 116.28 | |||
| 1 | 116.28 | |||
| 13/05/2025 | 17:44:46.073 | 10 | 116.28 | |
| 10 | 116.28 | |||
| 10 | 116.28 | |||
| 13/05/2025 | 17:44:36.553 | 1 | 116.30 | |
| 1 | 116.30 | |||
| 1 | 116.30 | |||
| 13/05/2025 | 17:44:23.721 | 211 | 116.20 | |
| 1 | 116.20 | |||
| 210 | 116.20 | |||
| 211 | 116.20 | |||
| 13/05/2025 | 17:44:20.413 | 20 | 116.16 | |
| 20 | 116.16 | |||
| 20 | 116.16 | |||
| 13/05/2025 | 17:43:50.494 | 5 | 116.12 | |
| 5 | 116.12 | |||
| 5 | 116.12 | |||
| 13/05/2025 | 17:43:28.801 | 159 | 116.16 | |
| 150 | 116.16 | |||
| 9 | 116.16 | |||
| 159 | 116.16 | |||
| 13/05/2025 | 17:43:26.788 | 20 | 116.12 | |
| 20 | 116.12 | |||
| 20 | 116.12 | |||
| 13/05/2025 | 17:42:59.901 | 12 | 116.14 | |
| 12 | 116.14 | |||
| 12 | 116.14 | |||
| 13/05/2025 | 17:42:53.048 | 10 | 116.04 | |
| 10 | 116.04 | |||
| 10 | 116.04 | |||
| 13/05/2025 | 17:42:41.422 | 78 | 116.04 | |
| 78 | 116.04 | |||
| 78 | 116.04 | |||
| 13/05/2025 | 17:42:16.060 | 23 | 116.04 | |
| 23 | 116.04 | |||
| 23 | 116.04 | |||
| 13/05/2025 | 17:41:38.238 | 3 | 116.14 | |
| 3 | 116.14 | |||
| 3 | 116.14 | |||
| 13/05/2025 | 17:41:28.529 | 10 | 116.06 | |
| 10 | 116.06 | |||
| 10 | 116.06 | |||
| 13/05/2025 | 17:41:24.784 | 16 | 116.12 | |
| 16 | 116.12 | |||
| 16 | 116.12 | |||
| 13/05/2025 | 17:41:22.998 | 10 | 116.12 | |
| 10 | 116.12 | |||
| 10 | 116.12 | |||
| 13/05/2025 | 17:41:21.751 | 20 | 116.06 | |
| 20 | 116.06 | |||
| 20 | 116.06 | |||
| 13/05/2025 | 17:41:18.819 | 160 | 116.12 | |
| 160 | 116.12 | |||
| 160 | 116.12 | |||
| 13/05/2025 | 17:41:13.353 | 55 | 116.18 | |
| 55 | 116.18 | |||
| 55 | 116.18 | |||
| 13/05/2025 | 17:41:07.537 | 14 | 116.32 | |
| 14 | 116.32 | |||
| 14 | 116.32 | |||
| 13/05/2025 | 17:41:06.118 | 50 | 116.26 | |
| 50 | 116.26 | |||
| 50 | 116.26 | |||
| 13/05/2025 | 17:40:53.986 | 5 | 116.30 | |
| 5 | 116.30 | |||
| 5 | 116.30 | |||
| 13/05/2025 | 17:40:53.242 | 10 | 116.24 | |
| 10 | 116.24 | |||
| 10 | 116.24 | |||
| 13/05/2025 | 17:40:50.988 | 9 | 116.26 | |
| 9 | 116.26 | |||
| 9 | 116.26 | |||
| 13/05/2025 | 17:40:49.384 | 20 | 116.24 | |
| 20 | 116.24 | |||
| 20 | 116.24 | |||
| 13/05/2025 | 17:40:43.733 | 16 | 116.28 | |
| 16 | 116.28 | |||
| 16 | 116.28 | |||
| 13/05/2025 | 17:40:35.220 | 20 | 116.36 | |
| 20 | 116.36 | |||
| 20 | 116.36 | |||
| 13/05/2025 | 17:40:30.409 | 200 | 116.36 | |
| 200 | 116.36 | |||
| 200 | 116.36 | |||
| 13/05/2025 | 17:40:28.943 | 100 | 116.34 | |
| 100 | 116.34 | |||
| 100 | 116.34 | |||
| 13/05/2025 | 17:40:25.207 | 340 | 116.30 | |
| 340 | 116.30 | |||
| 340 | 116.30 | |||
| 13/05/2025 | 17:40:25.062 | 85 | 116.36 | |
| 85 | 116.36 | |||
| 30 | 116.36 | |||
| 55 | 116.36 | |||
| 13/05/2025 | 17:39:58.006 | 1 500 | 116.36 | |
| 1 500 | 116.36 | |||
| 1 500 | 116.36 | |||
| 13/05/2025 | 17:39:57.425 | 50 | 116.38 | |
| 50 | 116.38 | |||
| 50 | 116.38 | |||
| 13/05/2025 | 17:39:53.773 | 4 | 116.32 | |
| 4 | 116.32 | |||
| 4 | 116.32 | |||
| 13/05/2025 | 17:39:50.249 | 12 | 116.34 | |
| 12 | 116.34 | |||
| 12 | 116.34 | |||
| 13/05/2025 | 17:39:39.794 | 2 | 116.26 | |
| 2 | 116.26 | |||
| 2 | 116.26 | |||
| 13/05/2025 | 17:39:37.966 | 10 | 116.34 | |
| 10 | 116.34 | |||
| 10 | 116.34 | |||
| 13/05/2025 | 17:39:14.128 | 74 | 116.24 | |
| 74 | 116.24 | |||
| 74 | 116.24 | |||
| 13/05/2025 | 17:39:13.330 | 20 | 116.26 | |
| 20 | 116.26 | |||
| 20 | 116.26 | |||
| 13/05/2025 | 17:39:03.293 | 50 | 116.22 | |
| 50 | 116.22 | |||
| 50 | 116.22 | |||
| 13/05/2025 | 17:38:54.987 | 5 | 116.20 | |
| 5 | 116.20 | |||
| 5 | 116.20 | |||
| 13/05/2025 | 17:38:44.834 | 172 | 116.36 | |
| 172 | 116.36 | |||
| 172 | 116.36 | |||
| 13/05/2025 | 17:38:41.721 | 10 | 116.38 | |
| 10 | 116.38 | |||
| 10 | 116.38 | |||
| 13/05/2025 | 17:38:24.791 | 6 | 116.34 | |
| 6 | 116.34 | |||
| 6 | 116.34 | |||
| 13/05/2025 | 17:38:19.942 | 125 | 116.34 | |
| 125 | 116.34 | |||
| 125 | 116.34 | |||
| 13/05/2025 | 17:38:19.380 | 1 | 116.34 | |
| 1 | 116.34 | |||
| 1 | 116.34 | |||
| 13/05/2025 | 17:38:16.712 | 28 | 116.26 | |
| 28 | 116.26 | |||
| 28 | 116.26 | |||
| 13/05/2025 | 17:38:13.415 | 12 | 116.24 | |
| 12 | 116.24 | |||
| 12 | 116.24 | |||
| 13/05/2025 | 17:38:12.234 | 9 | 116.26 | |
| 9 | 116.26 | |||
| 9 | 116.26 | |||
| 13/05/2025 | 17:38:11.937 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 13/05/2025 | 17:37:55.015 | 10 | 116.20 | |
| 10 | 116.20 | |||
| 10 | 116.20 | |||
| 13/05/2025 | 17:37:53.558 | 6 | 116.20 | |
| 6 | 116.20 | |||
| 6 | 116.20 | |||
| 13/05/2025 | 17:37:50.399 | 1 | 116.22 | |
| 1 | 116.22 | |||
| 1 | 116.22 | |||
| 13/05/2025 | 17:37:45.933 | 2 | 116.20 | |
| 2 | 116.20 | |||
| 2 | 116.20 | |||
| 13/05/2025 | 17:37:36.339 | 25 | 116.06 | |
| 25 | 116.06 | |||
| 25 | 116.06 | |||
| 13/05/2025 | 17:37:29.223 | 15 | 115.90 | |
| 15 | 115.90 | |||
| 15 | 115.90 | |||
| 13/05/2025 | 17:37:26.755 | 27 | 116.00 | |
| 27 | 116.00 | |||
| 27 | 116.00 | |||
| 13/05/2025 | 17:37:26.559 | 97 | 116.02 | |
| 97 | 116.02 | |||
| 97 | 116.02 | |||
| 13/05/2025 | 17:37:16.182 | 3 | 116.30 | |
| 3 | 116.30 | |||
| 3 | 116.30 | |||
| 13/05/2025 | 17:37:13.621 | 75 | 116.26 | |
| 75 | 116.26 | |||
| 75 | 116.26 | |||
| 13/05/2025 | 17:37:12.453 | 25 | 116.28 | |
| 25 | 116.28 | |||
| 25 | 116.28 | |||
| 13/05/2025 | 17:37:07.826 | 7 | 116.30 | |
| 7 | 116.30 | |||
| 7 | 116.30 | |||
| 13/05/2025 | 17:37:05.693 | 10 | 116.30 | |
| 10 | 116.30 | |||
| 10 | 116.30 | |||
| 13/05/2025 | 17:37:04.657 | 29 | 116.46 | |
| 29 | 116.46 | |||
| 29 | 116.46 | |||
| 13/05/2025 | 17:36:52.804 | 150 | 116.50 | |
| 150 | 116.50 | |||
| 150 | 116.50 | |||
| 13/05/2025 | 17:36:51.842 | 200 | 116.42 | |
| 200 | 116.42 | |||
| 25 | 116.42 | |||
| 175 | 116.42 | |||
| 13/05/2025 | 17:36:51.198 | 160 | 116.38 | |
| 160 | 116.38 | |||
| 160 | 116.38 | |||
| 13/05/2025 | 17:36:49.014 | 20 | 116.10 | |
| 20 | 116.10 | |||
| 20 | 116.10 | |||
| 13/05/2025 | 17:36:47.050 | 65 | 115.96 | |
| 65 | 115.96 | |||
| 65 | 115.96 | |||
| 13/05/2025 | 17:36:46.137 | 290 | 115.94 | |
| 290 | 115.94 | |||
| 90 | 115.94 | |||
| 200 | 115.94 | |||
| 13/05/2025 | 17:36:45.892 | 1 015 | 115.94 | |
| 8 | 115.94 | |||
| 12 | 115.94 | |||
| 400 | 115.94 | |||
| 185 | 115.94 | |||
| 200 | 115.94 | |||
| 1 | 115.94 | |||
| 7 | 115.94 | |||
| 10 | 115.94 | |||
| 100 | 115.94 | |||
| 43 | 115.94 | |||
| 200 | 115.94 | |||
| 345 | 115.94 | |||
| 10 | 115.94 | |||
| 80 | 115.94 | |||
| 18 | 115.94 | |||
| 40 | 115.94 | |||
| 1 | 115.94 | |||
| 60 | 115.94 | |||
| 181 | 115.94 | |||
| 108 | 115.94 | |||
| 20 | 115.94 | |||
| 1 | 115.94 | |||
| 13/05/2025 | 17:35:57.809 | 1 499 | 116.00 | |
| 82 | 116.00 | |||
| 500 | 116.00 | |||
| 30 | 116.00 | |||
| 500 | 116.00 | |||
| 171 | 116.00 | |||
| 35 | 116.00 | |||
| 180 | 116.00 | |||
| 1 499 | 116.00 | |||
| 1 | 116.00 | |||
| 13/05/2025 | 17:35:53.356 | 61 | 116.02 | |
| 61 | 116.02 | |||
| 61 | 116.02 | |||
| 13/05/2025 | 17:35:45.167 | 100 | 116.04 | |
| 100 | 116.04 | |||
| 100 | 116.04 | |||
| 13/05/2025 | 17:35:43.414 | 30 | 116.04 | |
| 30 | 116.04 | |||
| 30 | 116.04 | |||
| 13/05/2025 | 17:35:43.283 | 100 | 116.04 | |
| 100 | 116.04 | |||
| 100 | 116.04 | |||
| 13/05/2025 | 17:35:32.725 | 1 | 116.08 | |
| 1 | 116.08 | |||
| 1 | 116.08 | |||
| 13/05/2025 | 17:35:22.263 | 1 | 116.02 | |
| 1 | 116.02 | |||
| 1 | 116.02 | |||
| 13/05/2025 | 17:35:03.942 | 3 | 116.08 | |
| 3 | 116.08 | |||
| 3 | 116.08 | |||
| 13/05/2025 | 17:34:47.597 | 23 | 116.14 | |
| 23 | 116.14 | |||
| 23 | 116.14 | |||
| 13/05/2025 | 17:34:45.506 | 5 | 116.22 | |
| 5 | 116.22 | |||
| 5 | 116.22 | |||
| 13/05/2025 | 17:34:40.180 | 10 | 116.22 | |
| 10 | 116.22 | |||
| 10 | 116.22 | |||
| 13/05/2025 | 17:34:36.672 | 1 | 116.22 | |
| 1 | 116.22 | |||
| 1 | 116.22 | |||
| 13/05/2025 | 17:34:32.450 | 20 | 116.14 | |
| 20 | 116.14 | |||
| 20 | 116.14 | |||
| 13/05/2025 | 17:34:31.812 | 114 | 116.14 | |
| 114 | 116.14 | |||
| 114 | 116.14 | |||
| 13/05/2025 | 17:34:24.341 | 275 | 116.20 | |
| 235 | 116.20 | |||
| 275 | 116.20 | |||
| 40 | 116.20 | |||
| 13/05/2025 | 17:34:18.457 | 6 | 116.12 | |
| 6 | 116.12 | |||
| 6 | 116.12 | |||
| 13/05/2025 | 17:34:15.204 | 15 | 116.16 | |
| 15 | 116.16 | |||
| 15 | 116.16 | |||
| 13/05/2025 | 17:34:08.323 | 56 | 116.14 | |
| 56 | 116.14 | |||
| 56 | 116.14 | |||
| 13/05/2025 | 17:34:06.881 | 200 | 116.12 | |
| 200 | 116.12 | |||
| 200 | 116.12 | |||
| 13/05/2025 | 17:34:02.135 | 50 | 116.12 | |
| 50 | 116.12 | |||
| 50 | 116.12 | |||
| 13/05/2025 | 17:34:00.249 | 1 | 116.10 | |
| 1 | 116.10 | |||
| 1 | 116.10 | |||
| 13/05/2025 | 17:33:53.923 | 20 | 116.14 | |
| 20 | 116.14 | |||
| 20 | 116.14 | |||
| 13/05/2025 | 17:33:49.677 | 1 | 116.08 | |
| 1 | 116.08 | |||
| 1 | 116.08 | |||
| 13/05/2025 | 17:33:47.545 | 10 | 116.10 | |
| 10 | 116.10 | |||
| 10 | 116.10 | |||
| 13/05/2025 | 17:33:41.439 | 5 | 116.10 | |
| 5 | 116.10 | |||
| 5 | 116.10 | |||
| 13/05/2025 | 17:33:26.128 | 1 | 116.06 | |
| 1 | 116.06 | |||
| 1 | 116.06 | |||
| 13/05/2025 | 17:33:13.436 | 12 | 116.14 | |
| 12 | 116.14 | |||
| 12 | 116.14 | |||
| 13/05/2025 | 17:33:08.970 | 430 | 116.10 | |
| 430 | 116.10 | |||
| 430 | 116.10 | |||
| 13/05/2025 | 17:33:07.435 | 2 | 116.14 | |
| 2 | 116.14 | |||
| 2 | 116.14 | |||
| 13/05/2025 | 17:32:54.244 | 8 | 116.18 | |
| 8 | 116.18 | |||
| 8 | 116.18 | |||
| 13/05/2025 | 17:32:53.784 | 25 | 116.18 | |
| 25 | 116.18 | |||
| 25 | 116.18 | |||
| 13/05/2025 | 17:32:49.541 | 48 | 116.14 | |
| 48 | 116.14 | |||
| 48 | 116.14 | |||
| 13/05/2025 | 17:32:39.830 | 1 | 116.14 | |
| 1 | 116.14 | |||
| 1 | 116.14 | |||
| 13/05/2025 | 17:32:33.175 | 10 | 116.24 | |
| 10 | 116.24 | |||
| 10 | 116.24 | |||
| 13/05/2025 | 17:32:31.930 | 8 | 116.20 | |
| 8 | 116.20 | |||
| 8 | 116.20 | |||
| 13/05/2025 | 17:32:25.366 | 400 | 116.18 | |
| 400 | 116.18 | |||
| 400 | 116.18 | |||
| 13/05/2025 | 17:32:23.965 | 50 | 116.16 | |
| 50 | 116.16 | |||
| 50 | 116.16 | |||
| 13/05/2025 | 17:32:15.706 | 50 | 116.20 | |
| 50 | 116.20 | |||
| 50 | 116.20 | |||
| 13/05/2025 | 17:32:15.018 | 20 | 116.20 | |
| 20 | 116.20 | |||
| 20 | 116.20 | |||
| 13/05/2025 | 17:32:13.916 | 42 | 116.28 | |
| 42 | 116.28 | |||
| 42 | 116.28 | |||
| 13/05/2025 | 17:32:12.795 | 25 | 116.22 | |
| 25 | 116.22 | |||
| 25 | 116.22 | |||
| 13/05/2025 | 17:32:06.459 | 20 | 116.22 | |
| 20 | 116.22 | |||
| 20 | 116.22 | |||
| 13/05/2025 | 17:32:00.571 | 70 | 116.20 | |
| 70 | 116.20 | |||
| 70 | 116.20 | |||
| 13/05/2025 | 17:31:58.167 | 2 | 116.28 | |
| 2 | 116.28 | |||
| 2 | 116.28 | |||
| 13/05/2025 | 17:31:52.889 | 5 | 116.20 | |
| 5 | 116.20 | |||
| 5 | 116.20 | |||
| 13/05/2025 | 17:31:44.857 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 13/05/2025 | 17:31:36.137 | 2 | 116.14 | |
| 2 | 116.14 | |||
| 2 | 116.14 | |||
| 13/05/2025 | 17:31:33.663 | 100 | 116.06 | |
| 100 | 116.06 | |||
| 100 | 116.06 | |||
| 13/05/2025 | 17:31:33.212 | 3 | 116.12 | |
| 3 | 116.12 | |||
| 3 | 116.12 | |||
| 13/05/2025 | 17:31:28.110 | 300 | 116.10 | |
| 300 | 116.10 | |||
| 300 | 116.10 | |||
| 13/05/2025 | 17:31:12.753 | 160 | 116.10 | |
| 160 | 116.10 | |||
| 160 | 116.10 | |||
| 13/05/2025 | 17:31:09.103 | 5 | 116.16 | |
| 5 | 116.16 | |||
| 5 | 116.16 | |||
| 13/05/2025 | 17:31:04.845 | 41 | 116.10 | |
| 41 | 116.10 | |||
| 41 | 116.10 | |||
| 13/05/2025 | 17:31:02.885 | 4 | 116.10 | |
| 4 | 116.10 | |||
| 4 | 116.10 | |||
| 13/05/2025 | 17:30:58.760 | 3 | 116.16 | |
| 3 | 116.16 | |||
| 3 | 116.16 | |||
| 13/05/2025 | 17:30:55.529 | 2 | 116.16 | |
| 2 | 116.16 | |||
| 2 | 116.16 | |||
| 13/05/2025 | 17:30:45.937 | 18 | 116.10 | |
| 18 | 116.10 | |||
| 18 | 116.10 | |||
| 13/05/2025 | 17:30:41.768 | 5 | 116.04 | |
| 5 | 116.04 | |||
| 5 | 116.04 | |||
| 13/05/2025 | 17:30:41.152 | 190 | 116.10 | |
| 190 | 116.10 | |||
| 190 | 116.10 | |||
| 13/05/2025 | 17:30:34.555 | 5 | 116.12 | |
| 5 | 116.12 | |||
| 5 | 116.12 | |||
| 13/05/2025 | 17:30:31.128 | 2 | 116.12 | |
| 2 | 116.12 | |||
| 2 | 116.12 | |||
| 13/05/2025 | 17:30:22.062 | 35 | 116.22 | |
| 35 | 116.22 | |||
| 35 | 116.22 | |||
| 13/05/2025 | 17:30:20.794 | 20 | 116.20 | |
| 20 | 116.20 | |||
| 20 | 116.20 | |||
| 13/05/2025 | 17:30:20.548 | 743 | 116.26 | |
| 1 | 116.26 | |||
| 739 | 116.26 | |||
| 4 | 116.26 | |||
| 730 | 116.26 | |||
| 12 | 116.26 | |||
| 13/05/2025 | 17:29:46.666 | 100 | 116.30 | |
| 100 | 116.30 | |||
| 100 | 116.30 | |||
| 13/05/2025 | 17:29:44.081 | 862 | 116.26 | |
| 862 | 116.26 | |||
| 862 | 116.26 | |||
| 13/05/2025 | 17:29:43.992 | 11 | 116.26 | |
| 11 | 116.26 | |||
| 11 | 116.26 | |||
| 13/05/2025 | 17:29:34.182 | 5 | 116.30 | |
| 5 | 116.30 | |||
| 5 | 116.30 | |||
| 13/05/2025 | 17:29:32.990 | 700 | 116.30 | |
| 700 | 116.30 | |||
| 700 | 116.30 | |||
| 13/05/2025 | 17:29:31.338 | 5 | 116.28 | |
| 5 | 116.28 | |||
| 5 | 116.28 | |||
| 13/05/2025 | 17:29:21.021 | 104 | 116.34 | |
| 104 | 116.34 | |||
| 104 | 116.34 | |||
| 13/05/2025 | 17:29:14.037 | 5 | 116.38 | |
| 5 | 116.38 | |||
| 5 | 116.38 | |||
| 13/05/2025 | 17:29:01.936 | 47 | 116.40 | |
| 47 | 116.40 | |||
| 47 | 116.40 |
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
-
Rheinmetall AG
Bid: 1 611.00
Ask: 1 612.00
Turnover: 84 679 TEUR -
Nvidia Corp.
Bid: 115.84 / Ask: 115.90
Turnover: 59 285 TEUR -
Bayer AG
Bid: 24.75 / Ask: 24.785
Turnover: 33 797 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 556.20 / Ask: 556.20
Turnover: 28 430 TEUR -
Allianz SE
Bid: 350.20 / Ask: 350.90
Turnover: 23 259 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 18:02:33
Last Update:
13/05/2025 @ 18:02:33