Nvidia Corp.
- Information
- Last
- Buy
- Sell
1068
580
176.86
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 09:14:42.749 | 3 | 176.86 | |
| 3 | 176.86 | |||
| 3 | 176.86 | |||
| 04/11/2025 | 09:14:34.005 | 2 | 176.86 | |
| 2 | 176.86 | |||
| 2 | 176.86 | |||
| 04/11/2025 | 09:14:30.776 | 113 | 176.86 | |
| 113 | 176.86 | |||
| 113 | 176.86 | |||
| 04/11/2025 | 09:14:25.766 | 50 | 176.74 | |
| 50 | 176.74 | |||
| 50 | 176.74 | |||
| 04/11/2025 | 09:14:22.973 | 29 | 176.74 | |
| 29 | 176.74 | |||
| 29 | 176.74 | |||
| 04/11/2025 | 09:14:17.496 | 4 | 176.74 | |
| 4 | 176.74 | |||
| 4 | 176.74 | |||
| 04/11/2025 | 09:14:17.399 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 04/11/2025 | 09:14:09.695 | 10 | 176.86 | |
| 10 | 176.86 | |||
| 10 | 176.86 | |||
| 04/11/2025 | 09:14:03.312 | 20 | 176.80 | |
| 20 | 176.80 | |||
| 20 | 176.80 | |||
| 04/11/2025 | 09:14:01.138 | 120 | 176.80 | |
| 120 | 176.80 | |||
| 120 | 176.80 | |||
| 04/11/2025 | 09:13:46.317 | 1 | 176.92 | |
| 1 | 176.92 | |||
| 1 | 176.92 | |||
| 04/11/2025 | 09:13:35.165 | 4 | 176.96 | |
| 4 | 176.96 | |||
| 4 | 176.96 | |||
| 04/11/2025 | 09:13:26.399 | 5 | 176.90 | |
| 5 | 176.90 | |||
| 5 | 176.90 | |||
| 04/11/2025 | 09:13:24.723 | 4 | 176.86 | |
| 4 | 176.86 | |||
| 4 | 176.86 | |||
| 04/11/2025 | 09:13:00.466 | 3 | 176.84 | |
| 3 | 176.84 | |||
| 3 | 176.84 | |||
| 04/11/2025 | 09:12:55.567 | 200 | 176.96 | |
| 200 | 176.96 | |||
| 200 | 176.96 | |||
| 04/11/2025 | 09:12:53.284 | 20 | 176.96 | |
| 20 | 176.96 | |||
| 20 | 176.96 | |||
| 04/11/2025 | 09:12:53.003 | 15 | 176.96 | |
| 15 | 176.96 | |||
| 15 | 176.96 | |||
| 04/11/2025 | 09:12:21.150 | 500 | 176.90 | |
| 500 | 176.90 | |||
| 500 | 176.90 | |||
| 04/11/2025 | 09:12:14.038 | 10 | 176.88 | |
| 9 | 176.88 | |||
| 10 | 176.88 | |||
| 1 | 176.88 | |||
| 04/11/2025 | 09:12:13.894 | 10 | 176.96 | |
| 10 | 176.96 | |||
| 10 | 176.96 | |||
| 04/11/2025 | 09:11:50.253 | 74 | 176.96 | |
| 74 | 176.96 | |||
| 74 | 176.96 | |||
| 04/11/2025 | 09:11:20.956 | 28 | 176.84 | |
| 28 | 176.84 | |||
| 28 | 176.84 | |||
| 04/11/2025 | 09:11:16.670 | 17 | 176.84 | |
| 17 | 176.84 | |||
| 17 | 176.84 | |||
| 04/11/2025 | 09:11:14.215 | 200 | 176.78 | |
| 200 | 176.78 | |||
| 200 | 176.78 | |||
| 04/11/2025 | 09:11:12.341 | 40 | 176.64 | |
| 40 | 176.64 | |||
| 40 | 176.64 | |||
| 04/11/2025 | 09:11:11.920 | 2 | 176.76 | |
| 2 | 176.76 | |||
| 2 | 176.76 | |||
| 04/11/2025 | 09:11:00.035 | 10 | 176.76 | |
| 10 | 176.76 | |||
| 10 | 176.76 | |||
| 04/11/2025 | 09:10:47.759 | 15 | 176.64 | |
| 15 | 176.64 | |||
| 15 | 176.64 | |||
| 04/11/2025 | 09:10:34.901 | 22 | 176.66 | |
| 22 | 176.66 | |||
| 22 | 176.66 | |||
| 04/11/2025 | 09:10:11.025 | 25 | 176.80 | |
| 25 | 176.80 | |||
| 25 | 176.80 | |||
| 04/11/2025 | 09:10:10.894 | 7 | 176.64 | |
| 4 | 176.64 | |||
| 3 | 176.64 | |||
| 7 | 176.64 | |||
| 04/11/2025 | 09:10:00.742 | 500 | 176.64 | |
| 500 | 176.64 | |||
| 500 | 176.64 | |||
| 04/11/2025 | 09:09:59.270 | 40 | 176.80 | |
| 40 | 176.80 | |||
| 40 | 176.80 | |||
| 04/11/2025 | 09:09:51.703 | 25 | 176.64 | |
| 25 | 176.64 | |||
| 25 | 176.64 | |||
| 04/11/2025 | 09:09:49.327 | 25 | 176.64 | |
| 25 | 176.64 | |||
| 25 | 176.64 | |||
| 04/11/2025 | 09:09:43.330 | 46 | 176.64 | |
| 46 | 176.64 | |||
| 46 | 176.64 | |||
| 04/11/2025 | 09:09:41.986 | 16 | 176.64 | |
| 16 | 176.64 | |||
| 16 | 176.64 | |||
| 04/11/2025 | 09:09:30.445 | 1 | 176.82 | |
| 1 | 176.82 | |||
| 1 | 176.82 | |||
| 04/11/2025 | 09:09:30.334 | 1 | 176.82 | |
| 1 | 176.82 | |||
| 1 | 176.82 | |||
| 04/11/2025 | 09:09:29.383 | 15 | 176.82 | |
| 15 | 176.82 | |||
| 10 | 176.82 | |||
| 5 | 176.82 | |||
| 04/11/2025 | 09:09:23.918 | 300 | 176.80 | |
| 300 | 176.80 | |||
| 300 | 176.80 | |||
| 04/11/2025 | 09:09:16.029 | 15 | 176.64 | |
| 15 | 176.64 | |||
| 5 | 176.64 | |||
| 10 | 176.64 | |||
| 04/11/2025 | 09:08:36.472 | 5 | 176.84 | |
| 5 | 176.84 | |||
| 5 | 176.84 | |||
| 04/11/2025 | 09:08:35.708 | 3 | 176.84 | |
| 3 | 176.84 | |||
| 3 | 176.84 | |||
| 04/11/2025 | 09:08:28.950 | 121 | 176.88 | |
| 121 | 176.88 | |||
| 100 | 176.88 | |||
| 20 | 176.88 | |||
| 1 | 176.88 | |||
| 04/11/2025 | 09:08:12.056 | 500 | 176.60 | |
| 500 | 176.60 | |||
| 500 | 176.60 | |||
| 04/11/2025 | 09:08:01.303 | 6 | 176.78 | |
| 6 | 176.78 | |||
| 6 | 176.78 | |||
| 04/11/2025 | 09:07:59.995 | 13 | 176.60 | |
| 13 | 176.60 | |||
| 13 | 176.60 | |||
| 04/11/2025 | 09:07:52.449 | 1 | 176.78 | |
| 1 | 176.78 | |||
| 1 | 176.78 | |||
| 04/11/2025 | 09:07:38.292 | 241 | 176.58 | |
| 241 | 176.58 | |||
| 241 | 176.58 | |||
| 04/11/2025 | 09:07:17.094 | 25 | 176.72 | |
| 25 | 176.72 | |||
| 25 | 176.72 | |||
| 04/11/2025 | 09:07:15.197 | 25 | 176.72 | |
| 25 | 176.72 | |||
| 25 | 176.72 | |||
| 04/11/2025 | 09:07:13.308 | 6 | 176.72 | |
| 6 | 176.72 | |||
| 6 | 176.72 | |||
| 04/11/2025 | 09:07:12.687 | 75 | 176.52 | |
| 75 | 176.52 | |||
| 75 | 176.52 | |||
| 04/11/2025 | 09:07:03.040 | 100 | 176.52 | |
| 100 | 176.52 | |||
| 100 | 176.52 | |||
| 04/11/2025 | 09:07:02.969 | 3 | 176.52 | |
| 3 | 176.52 | |||
| 3 | 176.52 | |||
| 04/11/2025 | 09:06:59.480 | 10 | 176.58 | |
| 10 | 176.58 | |||
| 10 | 176.58 | |||
| 04/11/2025 | 09:06:59.359 | 292 | 176.58 | |
| 20 | 176.58 | |||
| 262 | 176.58 | |||
| 292 | 176.58 | |||
| 10 | 176.58 | |||
| 04/11/2025 | 09:06:51.309 | 1 | 176.82 | |
| 1 | 176.82 | |||
| 1 | 176.82 | |||
| 04/11/2025 | 09:06:39.329 | 440 | 176.80 | |
| 440 | 176.80 | |||
| 440 | 176.80 | |||
| 04/11/2025 | 09:06:35.554 | 440 | 176.82 | |
| 440 | 176.82 | |||
| 440 | 176.82 | |||
| 04/11/2025 | 09:06:34.389 | 160 | 176.74 | |
| 160 | 176.74 | |||
| 160 | 176.74 | |||
| 04/11/2025 | 09:06:31.880 | 46 | 176.88 | |
| 20 | 176.88 | |||
| 15 | 176.88 | |||
| 11 | 176.88 | |||
| 46 | 176.88 | |||
| 04/11/2025 | 09:06:00.190 | 500 | 176.80 | |
| 500 | 176.80 | |||
| 500 | 176.80 | |||
| 04/11/2025 | 09:05:49.651 | 140 | 176.90 | |
| 140 | 176.90 | |||
| 140 | 176.90 | |||
| 04/11/2025 | 09:05:45.751 | 10 | 176.94 | |
| 10 | 176.94 | |||
| 10 | 176.94 | |||
| 04/11/2025 | 09:05:45.650 | 1 | 176.94 | |
| 1 | 176.94 | |||
| 1 | 176.94 | |||
| 04/11/2025 | 09:05:41.142 | 100 | 176.82 | |
| 100 | 176.82 | |||
| 100 | 176.82 | |||
| 04/11/2025 | 09:05:36.149 | 95 | 177.00 | |
| 95 | 177.00 | |||
| 35 | 177.00 | |||
| 60 | 177.00 | |||
| 04/11/2025 | 09:05:36.023 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 09:05:26.978 | 1 000 | 177.10 | |
| 1 000 | 177.10 | |||
| 1 000 | 177.10 | |||
| 04/11/2025 | 09:05:22.213 | 108 | 177.12 | |
| 108 | 177.12 | |||
| 108 | 177.12 | |||
| 04/11/2025 | 09:05:22.069 | 148 | 177.12 | |
| 148 | 177.12 | |||
| 148 | 177.12 | |||
| 04/11/2025 | 09:05:21.566 | 300 | 177.12 | |
| 300 | 177.12 | |||
| 300 | 177.12 | |||
| 04/11/2025 | 09:05:21.058 | 31 | 177.40 | |
| 20 | 177.40 | |||
| 10 | 177.40 | |||
| 31 | 177.40 | |||
| 1 | 177.40 | |||
| 04/11/2025 | 09:04:28.817 | 550 | 177.12 | |
| 103 | 177.12 | |||
| 447 | 177.12 | |||
| 550 | 177.12 | |||
| 04/11/2025 | 09:03:57.410 | 5 | 177.48 | |
| 5 | 177.48 | |||
| 5 | 177.48 | |||
| 04/11/2025 | 09:03:56.780 | 2 | 177.12 | |
| 2 | 177.12 | |||
| 2 | 177.12 | |||
| 04/11/2025 | 09:03:55.124 | 1 | 177.40 | |
| 1 | 177.40 | |||
| 1 | 177.40 | |||
| 04/11/2025 | 09:03:31.737 | 20 | 177.12 | |
| 20 | 177.12 | |||
| 20 | 177.12 | |||
| 04/11/2025 | 09:03:09.769 | 3 | 177.40 | |
| 3 | 177.40 | |||
| 3 | 177.40 | |||
| 04/11/2025 | 09:03:04.933 | 125 | 177.12 | |
| 125 | 177.12 | |||
| 125 | 177.12 | |||
| 04/11/2025 | 09:02:57.579 | 2 | 177.12 | |
| 2 | 177.12 | |||
| 2 | 177.12 | |||
| 04/11/2025 | 09:01:57.587 | 29 | 177.38 | |
| 29 | 177.38 | |||
| 29 | 177.38 | |||
| 04/11/2025 | 09:01:40.430 | 100 | 177.38 | |
| 100 | 177.38 | |||
| 100 | 177.38 | |||
| 04/11/2025 | 09:01:14.016 | 339 | 177.38 | |
| 40 | 177.38 | |||
| 149 | 177.38 | |||
| 339 | 177.38 | |||
| 150 | 177.38 | |||
| 04/11/2025 | 09:00:53.216 | 20 | 177.38 | |
| 5 | 177.38 | |||
| 5 | 177.38 | |||
| 20 | 177.38 | |||
| 10 | 177.38 | |||
| 04/11/2025 | 09:00:11.603 | 500 | 177.16 | |
| 500 | 177.16 | |||
| 500 | 177.16 | |||
| 04/11/2025 | 08:59:51.703 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 04/11/2025 | 08:59:49.893 | 28 | 177.38 | |
| 28 | 177.38 | |||
| 28 | 177.38 | |||
| 04/11/2025 | 08:59:34.715 | 1 | 177.38 | |
| 1 | 177.38 | |||
| 1 | 177.38 | |||
| 04/11/2025 | 08:59:16.491 | 10 | 177.16 | |
| 10 | 177.16 | |||
| 10 | 177.16 | |||
| 04/11/2025 | 08:59:13.741 | 2 | 177.38 | |
| 2 | 177.38 | |||
| 2 | 177.38 | |||
| 04/11/2025 | 08:58:56.613 | 1 | 177.38 | |
| 1 | 177.38 | |||
| 1 | 177.38 | |||
| 04/11/2025 | 08:58:47.484 | 2 | 177.38 | |
| 2 | 177.38 | |||
| 2 | 177.38 | |||
| 04/11/2025 | 08:58:39.090 | 10 | 177.16 | |
| 10 | 177.16 | |||
| 10 | 177.16 | |||
| 04/11/2025 | 08:58:36.871 | 3 | 177.16 | |
| 3 | 177.16 | |||
| 3 | 177.16 | |||
| 04/11/2025 | 08:58:29.189 | 7 | 177.16 | |
| 7 | 177.16 | |||
| 7 | 177.16 | |||
| 04/11/2025 | 08:58:24.744 | 500 | 177.36 | |
| 500 | 177.36 | |||
| 500 | 177.36 | |||
| 04/11/2025 | 08:58:12.795 | 500 | 177.34 | |
| 500 | 177.34 | |||
| 500 | 177.34 | |||
| 04/11/2025 | 08:57:53.942 | 40 | 177.32 | |
| 40 | 177.32 | |||
| 40 | 177.32 | |||
| 04/11/2025 | 08:57:46.947 | 4 | 177.02 | |
| 4 | 177.02 | |||
| 4 | 177.02 | |||
| 04/11/2025 | 08:57:32.654 | 3 | 177.00 | |
| 3 | 177.00 | |||
| 3 | 177.00 | |||
| 04/11/2025 | 08:57:18.928 | 5 | 177.32 | |
| 5 | 177.32 | |||
| 5 | 177.32 | |||
| 04/11/2025 | 08:57:18.167 | 1 | 177.32 | |
| 1 | 177.32 | |||
| 1 | 177.32 | |||
| 04/11/2025 | 08:57:01.842 | 50 | 177.00 | |
| 50 | 177.00 | |||
| 10 | 177.00 | |||
| 40 | 177.00 | |||
| 04/11/2025 | 08:56:35.428 | 20 | 177.32 | |
| 20 | 177.32 | |||
| 20 | 177.32 | |||
| 04/11/2025 | 08:56:23.783 | 5 | 177.00 | |
| 5 | 177.00 | |||
| 5 | 177.00 | |||
| 04/11/2025 | 08:56:17.695 | 9 | 177.02 | |
| 9 | 177.02 | |||
| 9 | 177.02 | |||
| 04/11/2025 | 08:55:51.137 | 300 | 177.58 | |
| 300 | 177.58 | |||
| 300 | 177.58 | |||
| 04/11/2025 | 08:55:49.602 | 200 | 177.58 | |
| 200 | 177.58 | |||
| 200 | 177.58 | |||
| 04/11/2025 | 08:55:19.411 | 56 | 177.02 | |
| 56 | 177.02 | |||
| 56 | 177.02 | |||
| 04/11/2025 | 08:55:15.605 | 20 | 177.02 | |
| 20 | 177.02 | |||
| 20 | 177.02 | |||
| 04/11/2025 | 08:54:56.050 | 1 | 177.48 | |
| 1 | 177.48 | |||
| 1 | 177.48 | |||
| 04/11/2025 | 08:54:44.878 | 18 | 177.58 | |
| 18 | 177.58 | |||
| 18 | 177.58 | |||
| 04/11/2025 | 08:54:30.782 | 50 | 177.58 | |
| 50 | 177.58 | |||
| 50 | 177.58 | |||
| 04/11/2025 | 08:54:14.940 | 400 | 177.20 | |
| 400 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 08:54:14.330 | 400 | 177.20 | |
| 400 | 177.20 | |||
| 400 | 177.20 | |||
| 04/11/2025 | 08:53:52.840 | 103 | 177.42 | |
| 103 | 177.42 | |||
| 103 | 177.42 | |||
| 04/11/2025 | 08:53:47.497 | 100 | 177.00 | |
| 100 | 177.00 | |||
| 100 | 177.00 | |||
| 04/11/2025 | 08:53:43.615 | 113 | 177.40 | |
| 113 | 177.40 | |||
| 113 | 177.40 | |||
| 04/11/2025 | 08:53:37.683 | 22 | 177.40 | |
| 22 | 177.40 | |||
| 22 | 177.40 | |||
| 04/11/2025 | 08:53:33.728 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 04/11/2025 | 08:53:31.959 | 200 | 177.40 | |
| 200 | 177.40 | |||
| 200 | 177.40 | |||
| 04/11/2025 | 08:53:23.900 | 100 | 177.40 | |
| 100 | 177.40 | |||
| 100 | 177.40 | |||
| 04/11/2025 | 08:53:19.547 | 1 | 177.40 | |
| 1 | 177.40 | |||
| 1 | 177.40 | |||
| 04/11/2025 | 08:53:10.414 | 100 | 177.40 | |
| 100 | 177.40 | |||
| 100 | 177.40 | |||
| 04/11/2025 | 08:52:58.563 | 100 | 177.30 | |
| 100 | 177.30 | |||
| 100 | 177.30 | |||
| 04/11/2025 | 08:52:54.174 | 1 | 177.40 | |
| 1 | 177.40 | |||
| 1 | 177.40 | |||
| 04/11/2025 | 08:52:50.059 | 3 | 177.40 | |
| 3 | 177.40 | |||
| 3 | 177.40 | |||
| 04/11/2025 | 08:52:49.249 | 5 | 177.40 | |
| 5 | 177.40 | |||
| 5 | 177.40 | |||
| 04/11/2025 | 08:51:56.860 | 15 | 177.00 | |
| 15 | 177.00 | |||
| 15 | 177.00 | |||
| 04/11/2025 | 08:51:45.300 | 10 | 177.42 | |
| 10 | 177.42 | |||
| 10 | 177.42 | |||
| 04/11/2025 | 08:51:35.249 | 7 | 177.00 | |
| 7 | 177.00 | |||
| 7 | 177.00 | |||
| 04/11/2025 | 08:51:33.868 | 3 | 177.00 | |
| 3 | 177.00 | |||
| 3 | 177.00 | |||
| 04/11/2025 | 08:51:30.765 | 1 | 177.42 | |
| 1 | 177.42 | |||
| 1 | 177.42 | |||
| 04/11/2025 | 08:51:29.113 | 67 | 177.42 | |
| 67 | 177.42 | |||
| 67 | 177.42 | |||
| 04/11/2025 | 08:51:25.574 | 10 | 177.42 | |
| 10 | 177.42 | |||
| 10 | 177.42 | |||
| 04/11/2025 | 08:51:21.823 | 30 | 177.00 | |
| 30 | 177.00 | |||
| 30 | 177.00 | |||
| 04/11/2025 | 08:50:48.365 | 102 | 177.00 | |
| 102 | 177.00 | |||
| 102 | 177.00 | |||
| 04/11/2025 | 08:50:40.033 | 2 | 177.00 | |
| 2 | 177.00 | |||
| 2 | 177.00 | |||
| 04/11/2025 | 08:50:29.832 | 10 | 177.00 | |
| 10 | 177.00 | |||
| 10 | 177.00 | |||
| 04/11/2025 | 08:50:11.455 | 9 | 177.00 | |
| 9 | 177.00 | |||
| 9 | 177.00 | |||
| 04/11/2025 | 08:49:45.229 | 500 | 177.40 | |
| 500 | 177.40 | |||
| 500 | 177.40 | |||
| 04/11/2025 | 08:49:37.358 | 10 | 177.30 | |
| 10 | 177.30 | |||
| 10 | 177.30 | |||
| 04/11/2025 | 08:49:26.608 | 5 | 177.30 | |
| 5 | 177.30 | |||
| 5 | 177.30 | |||
| 04/11/2025 | 08:49:25.419 | 19 | 177.30 | |
| 10 | 177.30 | |||
| 5 | 177.30 | |||
| 4 | 177.30 | |||
| 9 | 177.30 | |||
| 10 | 177.30 | |||
| 04/11/2025 | 08:49:17.471 | 1 500 | 176.98 | |
| 1 000 | 176.98 | |||
| 500 | 176.98 | |||
| 1 500 | 176.98 | |||
| 04/11/2025 | 08:49:09.958 | 397 | 176.96 | |
| 397 | 176.96 | |||
| 397 | 176.96 | |||
| 04/11/2025 | 08:49:09.353 | 79 | 176.96 | |
| 79 | 176.96 | |||
| 79 | 176.96 | |||
| 04/11/2025 | 08:48:58.028 | 4 | 176.82 | |
| 4 | 176.82 | |||
| 4 | 176.82 | |||
| 04/11/2025 | 08:48:37.593 | 3 | 176.96 | |
| 3 | 176.96 | |||
| 3 | 176.96 | |||
| 04/11/2025 | 08:48:29.775 | 10 | 176.96 | |
| 10 | 176.96 | |||
| 10 | 176.96 | |||
| 04/11/2025 | 08:48:26.933 | 6 | 176.96 | |
| 6 | 176.96 | |||
| 6 | 176.96 | |||
| 04/11/2025 | 08:47:48.093 | 50 | 176.96 | |
| 50 | 176.96 | |||
| 50 | 176.96 | |||
| 04/11/2025 | 08:47:40.935 | 1 | 176.82 | |
| 1 | 176.82 | |||
| 1 | 176.82 | |||
| 04/11/2025 | 08:47:15.617 | 6 | 176.96 | |
| 6 | 176.96 | |||
| 6 | 176.96 | |||
| 04/11/2025 | 08:47:03.615 | 50 | 176.82 | |
| 50 | 176.82 | |||
| 50 | 176.82 | |||
| 04/11/2025 | 08:46:52.637 | 436 | 176.90 | |
| 436 | 176.90 | |||
| 436 | 176.90 | |||
| 04/11/2025 | 08:46:52.136 | 64 | 176.90 | |
| 64 | 176.90 | |||
| 64 | 176.90 | |||
| 04/11/2025 | 08:46:35.983 | 50 | 176.90 | |
| 50 | 176.90 | |||
| 50 | 176.90 | |||
| 04/11/2025 | 08:46:33.051 | 500 | 176.90 | |
| 500 | 176.90 | |||
| 500 | 176.90 | |||
| 04/11/2025 | 08:46:32.633 | 3 | 176.90 | |
| 3 | 176.90 | |||
| 3 | 176.90 | |||
| 04/11/2025 | 08:46:29.023 | 500 | 176.90 | |
| 500 | 176.90 | |||
| 500 | 176.90 | |||
| 04/11/2025 | 08:46:17.042 | 550 | 176.86 | |
| 156 | 176.86 | |||
| 386 | 176.86 | |||
| 8 | 176.86 | |||
| 550 | 176.86 | |||
| 04/11/2025 | 08:46:06.900 | 4 765 | 176.96 | |
| 103 | 176.96 | |||
| 500 | 176.96 | |||
| 500 | 176.96 | |||
| 395 | 176.96 | |||
| 3 170 | 176.96 | |||
| 4 | 176.96 | |||
| 2 756 | 176.96 | |||
| 15 | 176.96 | |||
| 500 | 176.96 | |||
| 4 | 176.96 | |||
| 1 | 176.96 | |||
| 7 | 176.96 | |||
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 1 020 | 176.96 | |||
| 40 | 176.96 | |||
| 5 | 176.96 | |||
| 6 | 176.96 | |||
| 500 | 176.96 | |||
| 04/11/2025 | 08:43:47.118 | 500 | 177.10 | |
| 130 | 177.10 | |||
| 370 | 177.10 | |||
| 500 | 177.10 | |||
| 04/11/2025 | 08:43:45.978 | 20 | 177.54 | |
| 20 | 177.54 | |||
| 20 | 177.54 | |||
| 04/11/2025 | 08:43:41.995 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:43:41.496 | 90 | 177.10 | |
| 90 | 177.10 | |||
| 90 | 177.10 | |||
| 04/11/2025 | 08:43:38.352 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:43:28.634 | 100 | 177.10 | |
| 100 | 177.10 | |||
| 100 | 177.10 | |||
| 04/11/2025 | 08:43:25.995 | 4 | 177.10 | |
| 4 | 177.10 | |||
| 4 | 177.10 | |||
| 04/11/2025 | 08:43:25.517 | 25 | 177.10 | |
| 25 | 177.10 | |||
| 25 | 177.10 | |||
| 04/11/2025 | 08:43:14.966 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:43:09.225 | 10 | 177.54 | |
| 10 | 177.54 | |||
| 10 | 177.54 | |||
| 04/11/2025 | 08:42:54.146 | 100 | 177.10 | |
| 88 | 177.10 | |||
| 12 | 177.10 | |||
| 100 | 177.10 | |||
| 04/11/2025 | 08:42:38.765 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:42:33.646 | 3 | 177.10 | |
| 3 | 177.10 | |||
| 3 | 177.10 | |||
| 04/11/2025 | 08:42:16.841 | 50 | 177.54 | |
| 50 | 177.54 | |||
| 50 | 177.54 | |||
| 04/11/2025 | 08:42:10.427 | 1 | 177.54 | |
| 1 | 177.54 | |||
| 1 | 177.54 | |||
| 04/11/2025 | 08:42:04.720 | 6 | 177.54 | |
| 6 | 177.54 | |||
| 6 | 177.54 | |||
| 04/11/2025 | 08:41:48.502 | 20 | 177.10 | |
| 20 | 177.10 | |||
| 20 | 177.10 | |||
| 04/11/2025 | 08:41:45.442 | 20 | 177.54 | |
| 20 | 177.54 | |||
| 20 | 177.54 | |||
| 04/11/2025 | 08:41:37.103 | 20 | 177.10 | |
| 20 | 177.10 | |||
| 20 | 177.10 | |||
| 04/11/2025 | 08:41:36.333 | 250 | 177.54 | |
| 250 | 177.54 | |||
| 250 | 177.54 | |||
| 04/11/2025 | 08:41:35.660 | 60 | 177.54 | |
| 60 | 177.54 | |||
| 60 | 177.54 | |||
| 04/11/2025 | 08:41:18.876 | 500 | 177.46 | |
| 500 | 177.46 | |||
| 500 | 177.46 | |||
| 04/11/2025 | 08:41:01.155 | 612 | 177.50 | |
| 11 | 177.50 | |||
| 30 | 177.50 | |||
| 10 | 177.50 | |||
| 1 | 177.50 | |||
| 600 | 177.50 | |||
| 200 | 177.50 | |||
| 372 | 177.50 | |||
| 04/11/2025 | 08:39:55.175 | 218 | 177.20 | |
| 218 | 177.20 | |||
| 218 | 177.20 | |||
| 04/11/2025 | 08:39:54.571 | 218 | 177.20 | |
| 218 | 177.20 | |||
| 218 | 177.20 | |||
| 04/11/2025 | 08:39:53.966 | 100 | 177.20 | |
| 100 | 177.20 | |||
| 100 | 177.20 | |||
| 04/11/2025 | 08:39:44.639 | 760 | 177.00 | |
| 760 | 177.00 | |||
| 760 | 177.00 | |||
| 04/11/2025 | 08:39:41.383 | 10 | 177.00 | |
| 10 | 177.00 | |||
| 5 | 177.00 | |||
| 5 | 177.00 | |||
| 04/11/2025 | 08:39:35.386 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 04/11/2025 | 08:39:33.625 | 30 | 177.20 | |
| 30 | 177.20 | |||
| 30 | 177.20 | |||
| 04/11/2025 | 08:39:27.842 | 88 | 177.20 | |
| 88 | 177.20 | |||
| 88 | 177.20 | |||
| 04/11/2025 | 08:39:26.456 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:39:26.430 | 4 | 177.00 | |
| 4 | 177.00 | |||
| 4 | 177.00 | |||
| 04/11/2025 | 08:39:24.496 | 57 | 177.20 | |
| 57 | 177.20 | |||
| 57 | 177.20 | |||
| 04/11/2025 | 08:39:11.144 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:39:09.246 | 15 | 177.00 | |
| 15 | 177.00 | |||
| 15 | 177.00 | |||
| 04/11/2025 | 08:39:03.817 | 120 | 177.20 | |
| 120 | 177.20 | |||
| 120 | 177.20 | |||
| 04/11/2025 | 08:39:03.311 | 30 | 177.20 | |
| 30 | 177.20 | |||
| 30 | 177.20 | |||
| 04/11/2025 | 08:39:02.035 | 220 | 177.20 | |
| 220 | 177.20 | |||
| 220 | 177.20 | |||
| 04/11/2025 | 08:38:57.175 | 5 | 177.00 | |
| 5 | 177.00 | |||
| 5 | 177.00 | |||
| 04/11/2025 | 08:38:55.230 | 50 | 177.20 | |
| 50 | 177.20 | |||
| 50 | 177.20 | |||
| 04/11/2025 | 08:38:50.024 | 273 | 177.00 | |
| 273 | 177.00 | |||
| 273 | 177.00 | |||
| 04/11/2025 | 08:38:46.792 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:38:29.535 | 200 | 177.20 | |
| 140 | 177.20 | |||
| 20 | 177.20 | |||
| 200 | 177.20 | |||
| 20 | 177.20 | |||
| 20 | 177.20 | |||
| 04/11/2025 | 08:38:22.946 | 7 | 177.20 | |
| 7 | 177.20 | |||
| 7 | 177.20 | |||
| 04/11/2025 | 08:38:22.011 | 6 | 177.00 | |
| 6 | 177.00 | |||
| 6 | 177.00 | |||
| 04/11/2025 | 08:38:03.728 | 3 | 177.00 | |
| 3 | 177.00 | |||
| 3 | 177.00 | |||
| 04/11/2025 | 08:37:51.923 | 75 | 177.00 | |
| 75 | 177.00 | |||
| 75 | 177.00 | |||
| 04/11/2025 | 08:37:33.047 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:37:29.101 | 200 | 177.00 | |
| 200 | 177.00 | |||
| 200 | 177.00 | |||
| 04/11/2025 | 08:37:26.775 | 75 | 177.00 | |
| 75 | 177.00 | |||
| 75 | 177.00 | |||
| 04/11/2025 | 08:37:21.680 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:37:21.306 | 8 | 177.00 | |
| 8 | 177.00 | |||
| 8 | 177.00 | |||
| 04/11/2025 | 08:37:15.449 | 20 | 177.00 | |
| 20 | 177.00 | |||
| 20 | 177.00 | |||
| 04/11/2025 | 08:37:14.111 | 5 | 177.00 | |
| 5 | 177.00 | |||
| 5 | 177.00 | |||
| 04/11/2025 | 08:37:09.554 | 50 | 177.00 | |
| 50 | 177.00 | |||
| 30 | 177.00 | |||
| 20 | 177.00 | |||
| 04/11/2025 | 08:36:43.692 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 04/11/2025 | 08:36:37.667 | 9 | 177.00 | |
| 9 | 177.00 | |||
| 9 | 177.00 | |||
| 04/11/2025 | 08:36:14.041 | 50 | 177.00 | |
| 50 | 177.00 | |||
| 20 | 177.00 | |||
| 20 | 177.00 | |||
| 10 | 177.00 | |||
| 04/11/2025 | 08:36:08.915 | 15 | 177.20 | |
| 15 | 177.20 | |||
| 15 | 177.20 | |||
| 04/11/2025 | 08:36:00.142 | 85 | 177.20 | |
| 85 | 177.20 | |||
| 85 | 177.20 | |||
| 04/11/2025 | 08:35:54.097 | 80 | 177.20 | |
| 80 | 177.20 | |||
| 80 | 177.20 | |||
| 04/11/2025 | 08:35:28.000 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:35:14.617 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:35:10.187 | 20 | 177.20 | |
| 20 | 177.20 | |||
| 20 | 177.20 | |||
| 04/11/2025 | 08:34:52.356 | 6 | 177.00 | |
| 6 | 177.00 | |||
| 6 | 177.00 | |||
| 04/11/2025 | 08:34:50.712 | 3 | 177.20 | |
| 3 | 177.20 | |||
| 3 | 177.20 | |||
| 04/11/2025 | 08:34:46.046 | 50 | 177.20 | |
| 50 | 177.20 | |||
| 50 | 177.20 | |||
| 04/11/2025 | 08:34:27.592 | 79 | 177.20 | |
| 79 | 177.20 | |||
| 79 | 177.20 | |||
| 04/11/2025 | 08:34:13.550 | 20 | 177.20 | |
| 20 | 177.20 | |||
| 20 | 177.20 | |||
| 04/11/2025 | 08:34:11.489 | 306 | 177.00 | |
| 11 | 177.00 | |||
| 295 | 177.00 | |||
| 306 | 177.00 | |||
| 04/11/2025 | 08:34:01.715 | 170 | 177.20 | |
| 20 | 177.20 | |||
| 170 | 177.20 | |||
| 150 | 177.20 | |||
| 04/11/2025 | 08:34:01.000 | 25 | 177.20 | |
| 25 | 177.20 | |||
| 5 | 177.20 | |||
| 20 | 177.20 | |||
| 04/11/2025 | 08:33:54.619 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:33:00.511 | 50 | 177.00 | |
| 20 | 177.00 | |||
| 50 | 177.00 | |||
| 10 | 177.00 | |||
| 20 | 177.00 | |||
| 04/11/2025 | 08:32:51.779 | 50 | 177.20 | |
| 50 | 177.20 | |||
| 50 | 177.20 | |||
| 04/11/2025 | 08:32:49.935 | 9 | 177.20 | |
| 9 | 177.20 | |||
| 9 | 177.20 | |||
| 04/11/2025 | 08:32:39.561 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:32:35.453 | 7 | 177.00 | |
| 7 | 177.00 | |||
| 7 | 177.00 | |||
| 04/11/2025 | 08:32:29.578 | 224 | 177.20 | |
| 20 | 177.20 | |||
| 224 | 177.20 | |||
| 204 | 177.20 | |||
| 04/11/2025 | 08:32:15.317 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 04/11/2025 | 08:32:02.734 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:31:57.929 | 11 | 177.20 | |
| 11 | 177.20 | |||
| 11 | 177.20 | |||
| 04/11/2025 | 08:31:53.670 | 6 | 177.00 | |
| 6 | 177.00 | |||
| 6 | 177.00 | |||
| 04/11/2025 | 08:31:34.009 | 50 | 177.20 | |
| 50 | 177.20 | |||
| 50 | 177.20 | |||
| 04/11/2025 | 08:31:25.818 | 20 | 177.04 | |
| 20 | 177.04 | |||
| 20 | 177.04 | |||
| 04/11/2025 | 08:30:53.095 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:30:36.201 | 2 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:30:32.781 | 3 | 176.98 | |
| 3 | 176.98 | |||
| 3 | 176.98 | |||
| 04/11/2025 | 08:30:10.401 | 4 | 176.98 | |
| 4 | 176.98 | |||
| 4 | 176.98 | |||
| 04/11/2025 | 08:29:59.381 | 12 | 177.08 | |
| 12 | 177.08 | |||
| 12 | 177.08 | |||
| 04/11/2025 | 08:29:55.053 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:29:48.250 | 10 | 176.98 | |
| 10 | 176.98 | |||
| 10 | 176.98 | |||
| 04/11/2025 | 08:29:17.930 | 15 | 177.20 | |
| 15 | 177.20 | |||
| 15 | 177.20 | |||
| 04/11/2025 | 08:29:10.689 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:28:57.738 | 6 | 177.20 | |
| 6 | 177.20 | |||
| 6 | 177.20 | |||
| 04/11/2025 | 08:28:56.295 | 45 | 177.20 | |
| 45 | 177.20 | |||
| 45 | 177.20 | |||
| 04/11/2025 | 08:28:39.501 | 2 | 176.94 | |
| 2 | 176.94 | |||
| 2 | 176.94 | |||
| 04/11/2025 | 08:28:30.641 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:28:14.285 | 2 | 177.20 | |
| 2 | 177.20 | |||
| 2 | 177.20 | |||
| 04/11/2025 | 08:27:54.972 | 50 | 177.00 | |
| 50 | 177.00 | |||
| 50 | 177.00 | |||
| 04/11/2025 | 08:27:32.788 | 3 | 176.94 | |
| 3 | 176.94 | |||
| 3 | 176.94 | |||
| 04/11/2025 | 08:27:26.948 | 5 | 176.94 | |
| 5 | 176.94 | |||
| 5 | 176.94 | |||
| 04/11/2025 | 08:27:19.714 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:27:12.767 | 6 | 177.20 | |
| 6 | 177.20 | |||
| 6 | 177.20 | |||
| 04/11/2025 | 08:27:10.523 | 12 | 176.94 | |
| 12 | 176.94 | |||
| 12 | 176.94 | |||
| 04/11/2025 | 08:27:09.245 | 46 | 177.20 | |
| 46 | 177.20 | |||
| 46 | 177.20 | |||
| 04/11/2025 | 08:26:55.062 | 5 | 177.20 | |
| 5 | 177.20 | |||
| 5 | 177.20 | |||
| 04/11/2025 | 08:26:51.632 | 30 | 177.20 | |
| 30 | 177.20 | |||
| 10 | 177.20 | |||
| 20 | 177.20 | |||
| 04/11/2025 | 08:26:20.451 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:25:49.760 | 1 | 177.20 | |
| 1 | 177.20 | |||
| 1 | 177.20 | |||
| 04/11/2025 | 08:25:29.156 | 6 | 177.20 | |
| 6 | 177.20 | |||
| 6 | 177.20 | |||
| 04/11/2025 | 08:25:26.128 | 8 | 176.94 | |
| 8 | 176.94 | |||
| 8 | 176.94 | |||
| 04/11/2025 | 08:25:16.667 | 60 | 177.20 | |
| 60 | 177.20 | |||
| 18 | 177.20 | |||
| 42 | 177.20 | |||
| 04/11/2025 | 08:25:05.699 | 27 | 176.76 | |
| 27 | 176.76 | |||
| 7 | 176.76 | |||
| 20 | 176.76 | |||
| 04/11/2025 | 08:25:02.552 | 28 | 177.00 | |
| 28 | 177.00 | |||
| 8 | 177.00 | |||
| 20 | 177.00 | |||
| 04/11/2025 | 08:24:45.628 | 3 | 177.10 | |
| 3 | 177.10 | |||
| 3 | 177.10 | |||
| 04/11/2025 | 08:24:40.449 | 10 | 177.10 | |
| 10 | 177.10 | |||
| 10 | 177.10 | |||
| 04/11/2025 | 08:24:22.020 | 20 | 176.80 | |
| 20 | 176.80 | |||
| 20 | 176.80 | |||
| 04/11/2025 | 08:24:17.274 | 70 | 177.00 | |
| 70 | 177.00 | |||
| 20 | 177.00 | |||
| 50 | 177.00 | |||
| 04/11/2025 | 08:24:02.953 | 100 | 177.10 | |
| 100 | 177.10 | |||
| 100 | 177.10 | |||
| 04/11/2025 | 08:23:58.008 | 21 | 176.74 | |
| 21 | 176.74 | |||
| 1 | 176.74 | |||
| 20 | 176.74 | |||
| 04/11/2025 | 08:23:43.335 | 70 | 177.10 | |
| 20 | 177.10 | |||
| 70 | 177.10 | |||
| 50 | 177.10 | |||
| 04/11/2025 | 08:23:39.019 | 1 | 176.72 | |
| 1 | 176.72 | |||
| 1 | 176.72 | |||
| 04/11/2025 | 08:23:10.299 | 3 | 176.72 | |
| 3 | 176.72 | |||
| 3 | 176.72 | |||
| 04/11/2025 | 08:22:58.210 | 4 | 176.78 | |
| 4 | 176.78 | |||
| 4 | 176.78 | |||
| 04/11/2025 | 08:22:56.204 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:22:49.329 | 115 | 177.10 | |
| 115 | 177.10 | |||
| 95 | 177.10 | |||
| 20 | 177.10 | |||
| 04/11/2025 | 08:22:32.972 | 3 | 176.80 | |
| 3 | 176.80 | |||
| 3 | 176.80 | |||
| 04/11/2025 | 08:22:20.397 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:22:17.211 | 10 | 177.10 | |
| 10 | 177.10 | |||
| 10 | 177.10 | |||
| 04/11/2025 | 08:22:13.090 | 40 | 177.00 | |
| 20 | 177.00 | |||
| 20 | 177.00 | |||
| 40 | 177.00 | |||
| 04/11/2025 | 08:22:03.867 | 11 | 176.80 | |
| 11 | 176.80 | |||
| 11 | 176.80 | |||
| 04/11/2025 | 08:21:50.515 | 1 | 176.80 | |
| 1 | 176.80 | |||
| 1 | 176.80 | |||
| 04/11/2025 | 08:21:49.307 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:21:43.874 | 6 | 177.10 | |
| 6 | 177.10 | |||
| 6 | 177.10 | |||
| 04/11/2025 | 08:21:36.427 | 17 | 177.10 | |
| 17 | 177.10 | |||
| 17 | 177.10 | |||
| 04/11/2025 | 08:21:33.302 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:21:21.578 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:21:10.062 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 04/11/2025 | 08:21:03.010 | 12 | 177.10 | |
| 12 | 177.10 | |||
| 12 | 177.10 | |||
| 04/11/2025 | 08:20:51.979 | 10 | 177.10 | |
| 10 | 177.10 | |||
| 10 | 177.10 |
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: 1 724.50
Ask: 1 725.50
Turnover: 18 707 TEUR -
Nvidia Corp.
Bid: 176.74 / Ask: 176.86
Turnover: 13 460 TEUR -
Palantir Technologies Inc.
Bid: 169.58 / Ask: 169.80
Turnover: 10 359 TEUR -
Amazon.com Inc.
Bid: 216.05 / Ask: 216.50
Turnover: 8 894 TEUR -
Tesla Inc.
Bid: 398.55 / Ask: 398.90
Turnover: 7 718 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 09:14:46
Last Update:
04/11/2025 @ 09:14:46