Nvidia Corp.
- Information
- Last
- Buy
- Sell
1789
1193
175.84
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 10:58:14.470 | 30 | 175.84 | |
| 30 | 175.84 | |||
| 30 | 175.84 | |||
| 04/11/2025 | 10:58:04.735 | 350 | 175.90 | |
| 350 | 175.90 | |||
| 350 | 175.90 | |||
| 04/11/2025 | 10:58:00.188 | 73 | 175.84 | |
| 3 | 175.84 | |||
| 50 | 175.84 | |||
| 23 | 175.84 | |||
| 70 | 175.84 | |||
| 04/11/2025 | 10:58:00.139 | 6 | 175.84 | |
| 6 | 175.84 | |||
| 6 | 175.84 | |||
| 04/11/2025 | 10:57:52.223 | 30 | 175.90 | |
| 30 | 175.90 | |||
| 30 | 175.90 | |||
| 04/11/2025 | 10:57:42.419 | 628 | 176.00 | |
| 50 | 176.00 | |||
| 13 | 176.00 | |||
| 6 | 176.00 | |||
| 10 | 176.00 | |||
| 30 | 176.00 | |||
| 20 | 176.00 | |||
| 100 | 176.00 | |||
| 5 | 176.00 | |||
| 268 | 176.00 | |||
| 40 | 176.00 | |||
| 200 | 176.00 | |||
| 6 | 176.00 | |||
| 5 | 176.00 | |||
| 15 | 176.00 | |||
| 12 | 176.00 | |||
| 11 | 176.00 | |||
| 3 | 176.00 | |||
| 44 | 176.00 | |||
| 50 | 176.00 | |||
| 50 | 176.00 | |||
| 30 | 176.00 | |||
| 215 | 176.00 | |||
| 18 | 176.00 | |||
| 5 | 176.00 | |||
| 50 | 176.00 | |||
| 04/11/2025 | 10:56:59.634 | 500 | 176.00 | |
| 40 | 176.00 | |||
| 99 | 176.00 | |||
| 5 | 176.00 | |||
| 300 | 176.00 | |||
| 500 | 176.00 | |||
| 56 | 176.00 | |||
| 04/11/2025 | 10:56:35.061 | 30 | 176.06 | |
| 30 | 176.06 | |||
| 30 | 176.06 | |||
| 04/11/2025 | 10:56:12.669 | 300 | 176.20 | |
| 300 | 176.20 | |||
| 300 | 176.20 | |||
| 04/11/2025 | 10:56:02.894 | 500 | 176.20 | |
| 500 | 176.20 | |||
| 500 | 176.20 | |||
| 04/11/2025 | 10:55:54.653 | 9 | 176.22 | |
| 9 | 176.22 | |||
| 9 | 176.22 | |||
| 04/11/2025 | 10:55:52.638 | 85 | 176.20 | |
| 85 | 176.20 | |||
| 85 | 176.20 | |||
| 04/11/2025 | 10:55:44.279 | 1 | 176.20 | |
| 1 | 176.20 | |||
| 1 | 176.20 | |||
| 04/11/2025 | 10:55:35.820 | 6 | 176.04 | |
| 6 | 176.04 | |||
| 6 | 176.04 | |||
| 04/11/2025 | 10:55:30.899 | 1 | 176.08 | |
| 1 | 176.08 | |||
| 1 | 176.08 | |||
| 04/11/2025 | 10:55:09.654 | 5 | 176.04 | |
| 5 | 176.04 | |||
| 5 | 176.04 | |||
| 04/11/2025 | 10:54:56.717 | 2 | 176.06 | |
| 2 | 176.06 | |||
| 2 | 176.06 | |||
| 04/11/2025 | 10:54:45.527 | 14 | 176.02 | |
| 14 | 176.02 | |||
| 14 | 176.02 | |||
| 04/11/2025 | 10:54:30.934 | 1 | 176.02 | |
| 1 | 176.02 | |||
| 1 | 176.02 | |||
| 04/11/2025 | 10:54:25.103 | 30 | 176.02 | |
| 30 | 176.02 | |||
| 30 | 176.02 | |||
| 04/11/2025 | 10:54:24.795 | 1 | 176.02 | |
| 1 | 176.02 | |||
| 1 | 176.02 | |||
| 04/11/2025 | 10:54:14.727 | 283 | 176.14 | |
| 283 | 176.14 | |||
| 283 | 176.14 | |||
| 04/11/2025 | 10:54:14.417 | 16 | 176.14 | |
| 16 | 176.14 | |||
| 16 | 176.14 | |||
| 04/11/2025 | 10:54:05.892 | 20 | 176.12 | |
| 20 | 176.12 | |||
| 20 | 176.12 | |||
| 04/11/2025 | 10:53:51.888 | 200 | 176.08 | |
| 200 | 176.08 | |||
| 200 | 176.08 | |||
| 04/11/2025 | 10:53:49.314 | 2 | 176.16 | |
| 2 | 176.16 | |||
| 2 | 176.16 | |||
| 04/11/2025 | 10:53:45.091 | 4 | 176.14 | |
| 4 | 176.14 | |||
| 4 | 176.14 | |||
| 04/11/2025 | 10:53:32.237 | 2 | 176.02 | |
| 2 | 176.02 | |||
| 2 | 176.02 | |||
| 04/11/2025 | 10:53:18.279 | 1 | 176.22 | |
| 1 | 176.22 | |||
| 1 | 176.22 | |||
| 04/11/2025 | 10:53:10.211 | 59 | 176.14 | |
| 59 | 176.14 | |||
| 59 | 176.14 | |||
| 04/11/2025 | 10:53:07.990 | 32 | 176.04 | |
| 32 | 176.04 | |||
| 32 | 176.04 | |||
| 04/11/2025 | 10:53:04.523 | 2 | 176.10 | |
| 2 | 176.10 | |||
| 2 | 176.10 | |||
| 04/11/2025 | 10:52:51.014 | 1 | 176.02 | |
| 1 | 176.02 | |||
| 1 | 176.02 | |||
| 04/11/2025 | 10:52:41.096 | 6 | 176.10 | |
| 6 | 176.10 | |||
| 6 | 176.10 | |||
| 04/11/2025 | 10:52:31.472 | 7 | 176.14 | |
| 7 | 176.14 | |||
| 7 | 176.14 | |||
| 04/11/2025 | 10:52:11.185 | 34 | 176.06 | |
| 34 | 176.06 | |||
| 34 | 176.06 | |||
| 04/11/2025 | 10:52:02.879 | 1 | 176.06 | |
| 1 | 176.06 | |||
| 1 | 176.06 | |||
| 04/11/2025 | 10:52:02.306 | 15 | 176.06 | |
| 15 | 176.06 | |||
| 15 | 176.06 | |||
| 04/11/2025 | 10:51:55.739 | 12 | 176.04 | |
| 12 | 176.04 | |||
| 12 | 176.04 | |||
| 04/11/2025 | 10:51:27.853 | 80 | 176.18 | |
| 35 | 176.18 | |||
| 45 | 176.18 | |||
| 80 | 176.18 | |||
| 04/11/2025 | 10:51:20.657 | 1 | 176.26 | |
| 1 | 176.26 | |||
| 1 | 176.26 | |||
| 04/11/2025 | 10:51:18.826 | 3 | 176.26 | |
| 3 | 176.26 | |||
| 3 | 176.26 | |||
| 04/11/2025 | 10:51:12.719 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 10:50:52.959 | 10 | 176.26 | |
| 10 | 176.26 | |||
| 10 | 176.26 | |||
| 04/11/2025 | 10:50:52.801 | 6 | 176.34 | |
| 6 | 176.34 | |||
| 6 | 176.34 | |||
| 04/11/2025 | 10:50:47.113 | 50 | 176.32 | |
| 50 | 176.32 | |||
| 50 | 176.32 | |||
| 04/11/2025 | 10:50:33.592 | 4 | 176.28 | |
| 4 | 176.28 | |||
| 4 | 176.28 | |||
| 04/11/2025 | 10:50:27.699 | 3 | 176.30 | |
| 3 | 176.30 | |||
| 3 | 176.30 | |||
| 04/11/2025 | 10:50:17.148 | 5 | 176.28 | |
| 5 | 176.28 | |||
| 5 | 176.28 | |||
| 04/11/2025 | 10:50:12.199 | 10 | 176.20 | |
| 10 | 176.20 | |||
| 10 | 176.20 | |||
| 04/11/2025 | 10:50:11.031 | 3 | 176.16 | |
| 3 | 176.16 | |||
| 3 | 176.16 | |||
| 04/11/2025 | 10:50:07.378 | 135 | 176.14 | |
| 135 | 176.14 | |||
| 135 | 176.14 | |||
| 04/11/2025 | 10:49:56.483 | 2 | 176.22 | |
| 2 | 176.22 | |||
| 2 | 176.22 | |||
| 04/11/2025 | 10:49:46.512 | 10 | 176.08 | |
| 10 | 176.08 | |||
| 10 | 176.08 | |||
| 04/11/2025 | 10:49:43.479 | 3 | 176.12 | |
| 3 | 176.12 | |||
| 3 | 176.12 | |||
| 04/11/2025 | 10:49:34.861 | 6 | 176.22 | |
| 6 | 176.22 | |||
| 6 | 176.22 | |||
| 04/11/2025 | 10:49:28.309 | 1 | 176.18 | |
| 1 | 176.18 | |||
| 1 | 176.18 | |||
| 04/11/2025 | 10:48:58.433 | 2 | 176.12 | |
| 2 | 176.12 | |||
| 2 | 176.12 | |||
| 04/11/2025 | 10:48:51.483 | 1 | 176.10 | |
| 1 | 176.10 | |||
| 1 | 176.10 | |||
| 04/11/2025 | 10:48:41.237 | 20 | 176.02 | |
| 20 | 176.02 | |||
| 20 | 176.02 | |||
| 04/11/2025 | 10:48:41.104 | 35 | 176.02 | |
| 35 | 176.02 | |||
| 35 | 176.02 | |||
| 04/11/2025 | 10:48:34.301 | 127 | 176.10 | |
| 27 | 176.10 | |||
| 127 | 176.10 | |||
| 100 | 176.10 | |||
| 04/11/2025 | 10:48:31.858 | 3 | 176.14 | |
| 3 | 176.14 | |||
| 3 | 176.14 | |||
| 04/11/2025 | 10:48:19.745 | 50 | 176.24 | |
| 50 | 176.24 | |||
| 50 | 176.24 | |||
| 04/11/2025 | 10:48:11.235 | 1 | 176.20 | |
| 1 | 176.20 | |||
| 1 | 176.20 | |||
| 04/11/2025 | 10:47:50.665 | 20 | 176.30 | |
| 7 | 176.30 | |||
| 13 | 176.30 | |||
| 20 | 176.30 | |||
| 04/11/2025 | 10:47:37.431 | 500 | 176.30 | |
| 500 | 176.30 | |||
| 500 | 176.30 | |||
| 04/11/2025 | 10:47:31.650 | 50 | 176.38 | |
| 50 | 176.38 | |||
| 50 | 176.38 | |||
| 04/11/2025 | 10:47:18.625 | 200 | 176.26 | |
| 200 | 176.26 | |||
| 200 | 176.26 | |||
| 04/11/2025 | 10:47:09.521 | 45 | 176.22 | |
| 45 | 176.22 | |||
| 45 | 176.22 | |||
| 04/11/2025 | 10:46:53.669 | 23 | 176.20 | |
| 23 | 176.20 | |||
| 23 | 176.20 | |||
| 04/11/2025 | 10:46:40.693 | 1 | 176.16 | |
| 1 | 176.16 | |||
| 1 | 176.16 | |||
| 04/11/2025 | 10:46:28.638 | 200 | 176.14 | |
| 200 | 176.14 | |||
| 200 | 176.14 | |||
| 04/11/2025 | 10:46:26.207 | 57 | 176.14 | |
| 57 | 176.14 | |||
| 57 | 176.14 | |||
| 04/11/2025 | 10:46:25.588 | 3 | 176.14 | |
| 3 | 176.14 | |||
| 3 | 176.14 | |||
| 04/11/2025 | 10:46:20.651 | 1 | 176.12 | |
| 1 | 176.12 | |||
| 1 | 176.12 | |||
| 04/11/2025 | 10:46:12.750 | 200 | 176.12 | |
| 200 | 176.12 | |||
| 200 | 176.12 | |||
| 04/11/2025 | 10:46:11.024 | 340 | 176.12 | |
| 340 | 176.12 | |||
| 340 | 176.12 | |||
| 04/11/2025 | 10:45:57.495 | 1 | 176.12 | |
| 1 | 176.12 | |||
| 1 | 176.12 | |||
| 04/11/2025 | 10:45:38.028 | 4 | 176.14 | |
| 4 | 176.14 | |||
| 4 | 176.14 | |||
| 04/11/2025 | 10:45:34.539 | 60 | 176.14 | |
| 60 | 176.14 | |||
| 60 | 176.14 | |||
| 04/11/2025 | 10:45:29.886 | 85 | 176.14 | |
| 85 | 176.14 | |||
| 85 | 176.14 | |||
| 04/11/2025 | 10:44:56.750 | 25 | 176.16 | |
| 25 | 176.16 | |||
| 25 | 176.16 | |||
| 04/11/2025 | 10:44:50.358 | 50 | 176.30 | |
| 50 | 176.30 | |||
| 50 | 176.30 | |||
| 04/11/2025 | 10:44:44.055 | 75 | 176.32 | |
| 75 | 176.32 | |||
| 75 | 176.32 | |||
| 04/11/2025 | 10:44:35.478 | 12 | 176.40 | |
| 12 | 176.40 | |||
| 12 | 176.40 | |||
| 04/11/2025 | 10:44:28.997 | 1 | 176.38 | |
| 1 | 176.38 | |||
| 1 | 176.38 | |||
| 04/11/2025 | 10:44:28.804 | 6 | 176.44 | |
| 6 | 176.44 | |||
| 6 | 176.44 | |||
| 04/11/2025 | 10:43:58.438 | 10 | 176.42 | |
| 10 | 176.42 | |||
| 10 | 176.42 | |||
| 04/11/2025 | 10:43:41.913 | 50 | 176.50 | |
| 50 | 176.50 | |||
| 50 | 176.50 | |||
| 04/11/2025 | 10:43:27.769 | 5 | 176.54 | |
| 5 | 176.54 | |||
| 5 | 176.54 | |||
| 04/11/2025 | 10:43:18.458 | 20 | 176.56 | |
| 20 | 176.56 | |||
| 20 | 176.56 | |||
| 04/11/2025 | 10:43:18.188 | 3 | 176.56 | |
| 3 | 176.56 | |||
| 3 | 176.56 | |||
| 04/11/2025 | 10:43:11.488 | 3 | 176.54 | |
| 3 | 176.54 | |||
| 3 | 176.54 | |||
| 04/11/2025 | 10:42:59.741 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 | |||
| 04/11/2025 | 10:42:45.540 | 15 | 176.70 | |
| 15 | 176.70 | |||
| 15 | 176.70 | |||
| 04/11/2025 | 10:42:44.445 | 2 | 176.70 | |
| 2 | 176.70 | |||
| 2 | 176.70 | |||
| 04/11/2025 | 10:42:25.470 | 105 | 176.68 | |
| 105 | 176.68 | |||
| 105 | 176.68 | |||
| 04/11/2025 | 10:42:16.530 | 5 | 176.74 | |
| 5 | 176.74 | |||
| 5 | 176.74 | |||
| 04/11/2025 | 10:41:52.306 | 5 | 176.70 | |
| 5 | 176.70 | |||
| 5 | 176.70 | |||
| 04/11/2025 | 10:41:51.905 | 1 | 176.70 | |
| 1 | 176.70 | |||
| 1 | 176.70 | |||
| 04/11/2025 | 10:41:40.846 | 2 | 176.62 | |
| 2 | 176.62 | |||
| 2 | 176.62 | |||
| 04/11/2025 | 10:41:27.330 | 3 | 176.62 | |
| 3 | 176.62 | |||
| 3 | 176.62 | |||
| 04/11/2025 | 10:41:24.352 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 04/11/2025 | 10:41:03.330 | 3 | 176.58 | |
| 3 | 176.58 | |||
| 3 | 176.58 | |||
| 04/11/2025 | 10:40:57.725 | 76 | 176.60 | |
| 76 | 176.60 | |||
| 76 | 176.60 | |||
| 04/11/2025 | 10:40:56.439 | 3 | 176.58 | |
| 3 | 176.58 | |||
| 3 | 176.58 | |||
| 04/11/2025 | 10:40:55.086 | 1 | 176.60 | |
| 1 | 176.60 | |||
| 1 | 176.60 | |||
| 04/11/2025 | 10:40:43.990 | 4 | 176.60 | |
| 4 | 176.60 | |||
| 4 | 176.60 | |||
| 04/11/2025 | 10:40:21.682 | 2 | 176.50 | |
| 2 | 176.50 | |||
| 2 | 176.50 | |||
| 04/11/2025 | 10:40:08.997 | 25 | 176.46 | |
| 25 | 176.46 | |||
| 25 | 176.46 | |||
| 04/11/2025 | 10:40:07.255 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:40:04.246 | 15 | 176.38 | |
| 15 | 176.38 | |||
| 15 | 176.38 | |||
| 04/11/2025 | 10:40:01.281 | 56 | 176.38 | |
| 56 | 176.38 | |||
| 56 | 176.38 | |||
| 04/11/2025 | 10:39:29.266 | 100 | 176.38 | |
| 100 | 176.38 | |||
| 100 | 176.38 | |||
| 04/11/2025 | 10:39:27.527 | 3 | 176.42 | |
| 3 | 176.42 | |||
| 3 | 176.42 | |||
| 04/11/2025 | 10:39:14.077 | 30 | 176.36 | |
| 30 | 176.36 | |||
| 30 | 176.36 | |||
| 04/11/2025 | 10:39:10.868 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:39:05.928 | 250 | 176.42 | |
| 250 | 176.42 | |||
| 250 | 176.42 | |||
| 04/11/2025 | 10:39:02.483 | 4 | 176.36 | |
| 4 | 176.36 | |||
| 4 | 176.36 | |||
| 04/11/2025 | 10:39:01.360 | 11 | 176.36 | |
| 11 | 176.36 | |||
| 11 | 176.36 | |||
| 04/11/2025 | 10:38:59.278 | 3 | 176.38 | |
| 3 | 176.38 | |||
| 3 | 176.38 | |||
| 04/11/2025 | 10:38:55.689 | 6 | 176.38 | |
| 6 | 176.38 | |||
| 6 | 176.38 | |||
| 04/11/2025 | 10:38:53.384 | 18 | 176.44 | |
| 18 | 176.44 | |||
| 18 | 176.44 | |||
| 04/11/2025 | 10:38:49.563 | 20 | 176.30 | |
| 20 | 176.30 | |||
| 20 | 176.30 | |||
| 04/11/2025 | 10:38:46.714 | 65 | 176.30 | |
| 65 | 176.30 | |||
| 65 | 176.30 | |||
| 04/11/2025 | 10:38:37.572 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:38:36.647 | 358 | 176.36 | |
| 358 | 176.36 | |||
| 358 | 176.36 | |||
| 04/11/2025 | 10:38:27.789 | 31 | 176.28 | |
| 31 | 176.28 | |||
| 31 | 176.28 | |||
| 04/11/2025 | 10:38:09.365 | 350 | 176.26 | |
| 350 | 176.26 | |||
| 350 | 176.26 | |||
| 04/11/2025 | 10:38:08.103 | 70 | 176.32 | |
| 70 | 176.32 | |||
| 70 | 176.32 | |||
| 04/11/2025 | 10:38:03.369 | 100 | 176.28 | |
| 100 | 176.28 | |||
| 100 | 176.28 | |||
| 04/11/2025 | 10:38:00.563 | 2 | 176.30 | |
| 2 | 176.30 | |||
| 2 | 176.30 | |||
| 04/11/2025 | 10:37:50.305 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 10:37:49.663 | 25 | 176.20 | |
| 25 | 176.20 | |||
| 25 | 176.20 | |||
| 04/11/2025 | 10:37:43.460 | 2 | 176.20 | |
| 2 | 176.20 | |||
| 2 | 176.20 | |||
| 04/11/2025 | 10:37:26.862 | 6 | 176.22 | |
| 6 | 176.22 | |||
| 6 | 176.22 | |||
| 04/11/2025 | 10:37:22.442 | 12 | 176.16 | |
| 12 | 176.16 | |||
| 12 | 176.16 | |||
| 04/11/2025 | 10:37:20.236 | 16 | 176.14 | |
| 16 | 176.14 | |||
| 16 | 176.14 | |||
| 04/11/2025 | 10:37:20.067 | 10 | 176.20 | |
| 10 | 176.20 | |||
| 10 | 176.20 | |||
| 04/11/2025 | 10:37:15.409 | 1 | 176.26 | |
| 1 | 176.26 | |||
| 1 | 176.26 | |||
| 04/11/2025 | 10:37:01.345 | 31 | 176.24 | |
| 31 | 176.24 | |||
| 31 | 176.24 | |||
| 04/11/2025 | 10:36:49.742 | 12 | 176.24 | |
| 12 | 176.24 | |||
| 12 | 176.24 | |||
| 04/11/2025 | 10:36:27.227 | 6 | 176.28 | |
| 6 | 176.28 | |||
| 6 | 176.28 | |||
| 04/11/2025 | 10:36:26.783 | 111 | 176.28 | |
| 111 | 176.28 | |||
| 111 | 176.28 | |||
| 04/11/2025 | 10:36:00.550 | 5 | 176.40 | |
| 5 | 176.40 | |||
| 5 | 176.40 | |||
| 04/11/2025 | 10:35:59.851 | 20 | 176.42 | |
| 20 | 176.42 | |||
| 20 | 176.42 | |||
| 04/11/2025 | 10:35:56.436 | 7 | 176.42 | |
| 7 | 176.42 | |||
| 7 | 176.42 | |||
| 04/11/2025 | 10:35:09.101 | 6 | 176.48 | |
| 6 | 176.48 | |||
| 6 | 176.48 | |||
| 04/11/2025 | 10:34:59.318 | 4 | 176.46 | |
| 4 | 176.46 | |||
| 4 | 176.46 | |||
| 04/11/2025 | 10:34:46.420 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 04/11/2025 | 10:34:20.708 | 8 | 176.46 | |
| 8 | 176.46 | |||
| 8 | 176.46 | |||
| 04/11/2025 | 10:34:20.068 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 04/11/2025 | 10:33:50.721 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:33:44.566 | 47 | 176.48 | |
| 47 | 176.48 | |||
| 47 | 176.48 | |||
| 04/11/2025 | 10:33:27.034 | 1 | 176.54 | |
| 1 | 176.54 | |||
| 1 | 176.54 | |||
| 04/11/2025 | 10:33:24.243 | 50 | 176.46 | |
| 50 | 176.46 | |||
| 50 | 176.46 | |||
| 04/11/2025 | 10:33:20.337 | 1 | 176.54 | |
| 1 | 176.54 | |||
| 1 | 176.54 | |||
| 04/11/2025 | 10:33:03.533 | 1 | 176.70 | |
| 1 | 176.70 | |||
| 1 | 176.70 | |||
| 04/11/2025 | 10:32:42.119 | 15 | 176.64 | |
| 15 | 176.64 | |||
| 15 | 176.64 | |||
| 04/11/2025 | 10:32:41.893 | 4 | 176.66 | |
| 4 | 176.66 | |||
| 4 | 176.66 | |||
| 04/11/2025 | 10:32:41.604 | 15 | 176.60 | |
| 2 | 176.60 | |||
| 15 | 176.60 | |||
| 13 | 176.60 | |||
| 04/11/2025 | 10:32:33.848 | 3 | 176.62 | |
| 3 | 176.62 | |||
| 3 | 176.62 | |||
| 04/11/2025 | 10:32:26.330 | 1 | 176.72 | |
| 1 | 176.72 | |||
| 1 | 176.72 | |||
| 04/11/2025 | 10:31:08.661 | 10 | 176.56 | |
| 10 | 176.56 | |||
| 10 | 176.56 | |||
| 04/11/2025 | 10:31:03.659 | 1 | 176.64 | |
| 1 | 176.64 | |||
| 1 | 176.64 | |||
| 04/11/2025 | 10:30:42.942 | 6 | 176.68 | |
| 6 | 176.68 | |||
| 6 | 176.68 | |||
| 04/11/2025 | 10:30:13.322 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 | |||
| 04/11/2025 | 10:29:47.705 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 04/11/2025 | 10:29:26.279 | 5 | 176.50 | |
| 5 | 176.50 | |||
| 5 | 176.50 | |||
| 04/11/2025 | 10:29:22.150 | 1 | 176.54 | |
| 1 | 176.54 | |||
| 1 | 176.54 | |||
| 04/11/2025 | 10:29:11.944 | 10 | 176.52 | |
| 10 | 176.52 | |||
| 10 | 176.52 | |||
| 04/11/2025 | 10:29:09.173 | 4 | 176.52 | |
| 4 | 176.52 | |||
| 4 | 176.52 | |||
| 04/11/2025 | 10:29:06.863 | 3 | 176.46 | |
| 3 | 176.46 | |||
| 3 | 176.46 | |||
| 04/11/2025 | 10:29:05.931 | 160 | 176.52 | |
| 160 | 176.52 | |||
| 160 | 176.52 | |||
| 04/11/2025 | 10:29:00.576 | 2 | 176.58 | |
| 2 | 176.58 | |||
| 2 | 176.58 | |||
| 04/11/2025 | 10:28:58.392 | 9 | 176.52 | |
| 9 | 176.52 | |||
| 9 | 176.52 | |||
| 04/11/2025 | 10:28:53.610 | 60 | 176.60 | |
| 60 | 176.60 | |||
| 60 | 176.60 | |||
| 04/11/2025 | 10:28:30.807 | 6 | 176.54 | |
| 6 | 176.54 | |||
| 6 | 176.54 | |||
| 04/11/2025 | 10:28:22.594 | 3 | 176.54 | |
| 3 | 176.54 | |||
| 3 | 176.54 | |||
| 04/11/2025 | 10:28:16.275 | 6 | 176.40 | |
| 6 | 176.40 | |||
| 6 | 176.40 | |||
| 04/11/2025 | 10:28:03.179 | 3 | 176.46 | |
| 3 | 176.46 | |||
| 3 | 176.46 | |||
| 04/11/2025 | 10:28:01.773 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 10:27:54.669 | 300 | 176.52 | |
| 300 | 176.52 | |||
| 300 | 176.52 | |||
| 04/11/2025 | 10:27:50.107 | 15 | 176.50 | |
| 15 | 176.50 | |||
| 15 | 176.50 | |||
| 04/11/2025 | 10:27:36.833 | 2 | 176.48 | |
| 2 | 176.48 | |||
| 2 | 176.48 | |||
| 04/11/2025 | 10:27:36.307 | 5 | 176.44 | |
| 5 | 176.44 | |||
| 5 | 176.44 | |||
| 04/11/2025 | 10:27:25.445 | 77 | 176.46 | |
| 77 | 176.46 | |||
| 77 | 176.46 | |||
| 04/11/2025 | 10:27:18.124 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:27:14.409 | 400 | 176.36 | |
| 400 | 176.36 | |||
| 400 | 176.36 | |||
| 04/11/2025 | 10:27:10.678 | 1 | 176.44 | |
| 1 | 176.44 | |||
| 1 | 176.44 | |||
| 04/11/2025 | 10:27:09.672 | 6 | 176.36 | |
| 6 | 176.36 | |||
| 6 | 176.36 | |||
| 04/11/2025 | 10:27:02.917 | 200 | 176.34 | |
| 200 | 176.34 | |||
| 200 | 176.34 | |||
| 04/11/2025 | 10:26:59.607 | 6 | 176.40 | |
| 6 | 176.40 | |||
| 6 | 176.40 | |||
| 04/11/2025 | 10:26:54.174 | 1 | 176.32 | |
| 1 | 176.32 | |||
| 1 | 176.32 | |||
| 04/11/2025 | 10:26:44.172 | 29 | 176.44 | |
| 29 | 176.44 | |||
| 29 | 176.44 | |||
| 04/11/2025 | 10:26:42.091 | 2 | 176.40 | |
| 2 | 176.40 | |||
| 2 | 176.40 | |||
| 04/11/2025 | 10:26:20.192 | 5 | 176.28 | |
| 5 | 176.28 | |||
| 5 | 176.28 | |||
| 04/11/2025 | 10:26:16.078 | 300 | 176.28 | |
| 300 | 176.28 | |||
| 300 | 176.28 | |||
| 04/11/2025 | 10:26:09.389 | 25 | 176.24 | |
| 25 | 176.24 | |||
| 25 | 176.24 | |||
| 04/11/2025 | 10:26:00.853 | 53 | 176.24 | |
| 53 | 176.24 | |||
| 53 | 176.24 | |||
| 04/11/2025 | 10:25:55.831 | 500 | 176.24 | |
| 500 | 176.24 | |||
| 500 | 176.24 | |||
| 04/11/2025 | 10:25:53.940 | 2 | 176.24 | |
| 2 | 176.24 | |||
| 2 | 176.24 | |||
| 04/11/2025 | 10:25:37.906 | 91 | 176.28 | |
| 91 | 176.28 | |||
| 91 | 176.28 | |||
| 04/11/2025 | 10:25:27.207 | 50 | 176.24 | |
| 50 | 176.24 | |||
| 50 | 176.24 | |||
| 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 |
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: 1 732.50
Ask: 1 733.50
Turnover: 29 545 TEUR -
Nvidia Corp.
Bid: 175.82 / Ask: 175.88
Turnover: 20 126 TEUR -
Palantir Technologies Inc.
Bid: 166.52 / Ask: 166.62
Turnover: 14 576 TEUR -
Amazon.com Inc.
Bid: 216.25 / Ask: 216.40
Turnover: 13 811 TEUR -
Tesla Inc.
Bid: 396.10 / Ask: 396.30
Turnover: 10 392 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 10:58:18
Last Update:
04/11/2025 @ 10:58:18