Nvidia Corp.
- Information
- Last
- Buy
- Sell
2218
1525
176.28
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 11:51:18.187 | 17 | 176.28 | |
| 17 | 176.28 | |||
| 17 | 176.28 | |||
| 04/11/2025 | 11:51:11.756 | 2 | 176.30 | |
| 2 | 176.30 | |||
| 2 | 176.30 | |||
| 04/11/2025 | 11:51:11.065 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 11:51:03.677 | 30 | 176.34 | |
| 30 | 176.34 | |||
| 30 | 176.34 | |||
| 04/11/2025 | 11:51:00.101 | 4 | 176.40 | |
| 4 | 176.40 | |||
| 4 | 176.40 | |||
| 04/11/2025 | 11:50:40.898 | 1 | 176.40 | |
| 1 | 176.40 | |||
| 1 | 176.40 | |||
| 04/11/2025 | 11:50:31.422 | 15 | 176.44 | |
| 15 | 176.44 | |||
| 10 | 176.44 | |||
| 5 | 176.44 | |||
| 04/11/2025 | 11:50:23.200 | 3 | 176.50 | |
| 3 | 176.50 | |||
| 3 | 176.50 | |||
| 04/11/2025 | 11:50:20.586 | 1 | 176.46 | |
| 1 | 176.46 | |||
| 1 | 176.46 | |||
| 04/11/2025 | 11:49:48.807 | 1 | 176.34 | |
| 1 | 176.34 | |||
| 1 | 176.34 | |||
| 04/11/2025 | 11:49:42.253 | 3 | 176.34 | |
| 3 | 176.34 | |||
| 3 | 176.34 | |||
| 04/11/2025 | 11:49:41.880 | 4 | 176.34 | |
| 4 | 176.34 | |||
| 4 | 176.34 | |||
| 04/11/2025 | 11:49:29.856 | 14 | 176.36 | |
| 14 | 176.36 | |||
| 14 | 176.36 | |||
| 04/11/2025 | 11:49:28.743 | 57 | 176.36 | |
| 57 | 176.36 | |||
| 57 | 176.36 | |||
| 04/11/2025 | 11:49:27.348 | 35 | 176.30 | |
| 35 | 176.30 | |||
| 35 | 176.30 | |||
| 04/11/2025 | 11:49:14.652 | 4 | 176.44 | |
| 4 | 176.44 | |||
| 4 | 176.44 | |||
| 04/11/2025 | 11:49:04.315 | 51 | 176.44 | |
| 51 | 176.44 | |||
| 51 | 176.44 | |||
| 04/11/2025 | 11:48:57.739 | 15 | 176.54 | |
| 15 | 176.54 | |||
| 15 | 176.54 | |||
| 04/11/2025 | 11:48:57.492 | 30 | 176.50 | |
| 30 | 176.50 | |||
| 30 | 176.50 | |||
| 04/11/2025 | 11:48:49.093 | 29 | 176.46 | |
| 29 | 176.46 | |||
| 29 | 176.46 | |||
| 04/11/2025 | 11:48:41.057 | 12 | 176.50 | |
| 12 | 176.50 | |||
| 12 | 176.50 | |||
| 04/11/2025 | 11:48:32.217 | 6 | 176.50 | |
| 6 | 176.50 | |||
| 6 | 176.50 | |||
| 04/11/2025 | 11:48:11.256 | 4 | 176.44 | |
| 4 | 176.44 | |||
| 4 | 176.44 | |||
| 04/11/2025 | 11:48:08.684 | 3 | 176.44 | |
| 3 | 176.44 | |||
| 3 | 176.44 | |||
| 04/11/2025 | 11:47:51.913 | 10 | 176.50 | |
| 10 | 176.50 | |||
| 10 | 176.50 | |||
| 04/11/2025 | 11:47:50.678 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 11:47:48.509 | 40 | 176.46 | |
| 40 | 176.46 | |||
| 40 | 176.46 | |||
| 04/11/2025 | 11:47:07.235 | 98 | 176.42 | |
| 98 | 176.42 | |||
| 98 | 176.42 | |||
| 04/11/2025 | 11:47:07.098 | 50 | 176.46 | |
| 50 | 176.46 | |||
| 50 | 176.46 | |||
| 04/11/2025 | 11:46:48.522 | 500 | 176.48 | |
| 500 | 176.48 | |||
| 500 | 176.48 | |||
| 04/11/2025 | 11:46:38.807 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 04/11/2025 | 11:46:25.132 | 65 | 176.46 | |
| 65 | 176.46 | |||
| 65 | 176.46 | |||
| 04/11/2025 | 11:46:06.906 | 90 | 176.42 | |
| 90 | 176.42 | |||
| 90 | 176.42 | |||
| 04/11/2025 | 11:45:57.694 | 5 | 176.32 | |
| 5 | 176.32 | |||
| 5 | 176.32 | |||
| 04/11/2025 | 11:45:54.674 | 15 | 176.32 | |
| 15 | 176.32 | |||
| 15 | 176.32 | |||
| 04/11/2025 | 11:45:01.805 | 2 | 176.44 | |
| 2 | 176.44 | |||
| 2 | 176.44 | |||
| 04/11/2025 | 11:44:50.099 | 1 | 176.40 | |
| 1 | 176.40 | |||
| 1 | 176.40 | |||
| 04/11/2025 | 11:44:41.468 | 5 | 176.36 | |
| 5 | 176.36 | |||
| 5 | 176.36 | |||
| 04/11/2025 | 11:44:05.495 | 70 | 176.32 | |
| 70 | 176.32 | |||
| 70 | 176.32 | |||
| 04/11/2025 | 11:43:52.054 | 4 | 176.34 | |
| 4 | 176.34 | |||
| 4 | 176.34 | |||
| 04/11/2025 | 11:43:34.574 | 30 | 176.36 | |
| 30 | 176.36 | |||
| 30 | 176.36 | |||
| 04/11/2025 | 11:43:27.107 | 260 | 176.40 | |
| 260 | 176.40 | |||
| 260 | 176.40 | |||
| 04/11/2025 | 11:43:14.457 | 25 | 176.36 | |
| 25 | 176.36 | |||
| 25 | 176.36 | |||
| 04/11/2025 | 11:43:13.991 | 6 | 176.44 | |
| 6 | 176.44 | |||
| 6 | 176.44 | |||
| 04/11/2025 | 11:43:09.397 | 5 | 176.34 | |
| 5 | 176.34 | |||
| 5 | 176.34 | |||
| 04/11/2025 | 11:42:56.505 | 10 | 176.38 | |
| 10 | 176.38 | |||
| 10 | 176.38 | |||
| 04/11/2025 | 11:42:52.118 | 10 | 176.38 | |
| 10 | 176.38 | |||
| 10 | 176.38 | |||
| 04/11/2025 | 11:42:42.551 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 11:42:04.279 | 130 | 176.24 | |
| 130 | 176.24 | |||
| 130 | 176.24 | |||
| 04/11/2025 | 11:41:28.209 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 11:41:07.404 | 20 | 176.28 | |
| 20 | 176.28 | |||
| 20 | 176.28 | |||
| 04/11/2025 | 11:40:49.481 | 1 | 176.36 | |
| 1 | 176.36 | |||
| 1 | 176.36 | |||
| 04/11/2025 | 11:40:40.536 | 340 | 176.30 | |
| 340 | 176.30 | |||
| 340 | 176.30 | |||
| 04/11/2025 | 11:40:27.453 | 1 | 176.22 | |
| 1 | 176.22 | |||
| 1 | 176.22 | |||
| 04/11/2025 | 11:40:12.847 | 10 | 176.30 | |
| 10 | 176.30 | |||
| 10 | 176.30 | |||
| 04/11/2025 | 11:40:12.711 | 300 | 176.30 | |
| 300 | 176.30 | |||
| 300 | 176.30 | |||
| 04/11/2025 | 11:40:07.299 | 68 | 176.36 | |
| 68 | 176.36 | |||
| 68 | 176.36 | |||
| 04/11/2025 | 11:39:50.528 | 100 | 176.40 | |
| 100 | 176.40 | |||
| 100 | 176.40 | |||
| 04/11/2025 | 11:39:36.562 | 6 | 176.40 | |
| 6 | 176.40 | |||
| 6 | 176.40 | |||
| 04/11/2025 | 11:39:32.741 | 4 | 176.32 | |
| 4 | 176.32 | |||
| 4 | 176.32 | |||
| 04/11/2025 | 11:39:32.033 | 3 | 176.38 | |
| 3 | 176.38 | |||
| 3 | 176.38 | |||
| 04/11/2025 | 11:39:19.656 | 1 | 176.38 | |
| 1 | 176.38 | |||
| 1 | 176.38 | |||
| 04/11/2025 | 11:39:15.836 | 23 | 176.32 | |
| 23 | 176.32 | |||
| 23 | 176.32 | |||
| 04/11/2025 | 11:39:14.899 | 8 | 176.38 | |
| 8 | 176.38 | |||
| 8 | 176.38 | |||
| 04/11/2025 | 11:39:12.322 | 1 | 176.38 | |
| 1 | 176.38 | |||
| 1 | 176.38 | |||
| 04/11/2025 | 11:39:11.112 | 1 | 176.38 | |
| 1 | 176.38 | |||
| 1 | 176.38 | |||
| 04/11/2025 | 11:39:07.392 | 1 | 176.38 | |
| 1 | 176.38 | |||
| 1 | 176.38 | |||
| 04/11/2025 | 11:38:53.878 | 74 | 176.32 | |
| 74 | 176.32 | |||
| 74 | 176.32 | |||
| 04/11/2025 | 11:38:40.160 | 5 | 176.30 | |
| 5 | 176.30 | |||
| 5 | 176.30 | |||
| 04/11/2025 | 11:38:39.695 | 10 | 176.30 | |
| 10 | 176.30 | |||
| 10 | 176.30 | |||
| 04/11/2025 | 11:38:37.157 | 88 | 176.30 | |
| 88 | 176.30 | |||
| 88 | 176.30 | |||
| 04/11/2025 | 11:38:24.496 | 4 | 176.26 | |
| 4 | 176.26 | |||
| 4 | 176.26 | |||
| 04/11/2025 | 11:38:02.705 | 4 | 176.14 | |
| 4 | 176.14 | |||
| 4 | 176.14 | |||
| 04/11/2025 | 11:38:00.593 | 1 | 176.24 | |
| 1 | 176.24 | |||
| 1 | 176.24 | |||
| 04/11/2025 | 11:37:57.181 | 12 | 176.22 | |
| 12 | 176.22 | |||
| 12 | 176.22 | |||
| 04/11/2025 | 11:37:43.195 | 12 | 176.16 | |
| 12 | 176.16 | |||
| 12 | 176.16 | |||
| 04/11/2025 | 11:37:40.083 | 6 | 176.14 | |
| 6 | 176.14 | |||
| 6 | 176.14 | |||
| 04/11/2025 | 11:37:38.226 | 284 | 176.06 | |
| 284 | 176.06 | |||
| 284 | 176.06 | |||
| 04/11/2025 | 11:37:35.902 | 2 | 176.18 | |
| 2 | 176.18 | |||
| 2 | 176.18 | |||
| 04/11/2025 | 11:37:31.933 | 3 | 176.18 | |
| 3 | 176.18 | |||
| 3 | 176.18 | |||
| 04/11/2025 | 11:37:29.720 | 1 | 176.18 | |
| 1 | 176.18 | |||
| 1 | 176.18 | |||
| 04/11/2025 | 11:37:06.280 | 142 | 176.16 | |
| 142 | 176.16 | |||
| 50 | 176.16 | |||
| 92 | 176.16 | |||
| 04/11/2025 | 11:36:44.785 | 25 | 176.30 | |
| 25 | 176.30 | |||
| 25 | 176.30 | |||
| 04/11/2025 | 11:36:20.719 | 5 | 176.26 | |
| 5 | 176.26 | |||
| 5 | 176.26 | |||
| 04/11/2025 | 11:36:10.245 | 10 | 176.34 | |
| 10 | 176.34 | |||
| 10 | 176.34 | |||
| 04/11/2025 | 11:36:09.072 | 19 | 176.34 | |
| 19 | 176.34 | |||
| 19 | 176.34 | |||
| 04/11/2025 | 11:36:06.541 | 3 | 176.36 | |
| 3 | 176.36 | |||
| 3 | 176.36 | |||
| 04/11/2025 | 11:36:00.776 | 40 | 176.30 | |
| 40 | 176.30 | |||
| 40 | 176.30 | |||
| 04/11/2025 | 11:35:50.112 | 2 | 176.36 | |
| 2 | 176.36 | |||
| 2 | 176.36 | |||
| 04/11/2025 | 11:35:49.306 | 1 | 176.36 | |
| 1 | 176.36 | |||
| 1 | 176.36 | |||
| 04/11/2025 | 11:35:43.582 | 13 | 176.34 | |
| 13 | 176.34 | |||
| 13 | 176.34 | |||
| 04/11/2025 | 11:35:28.477 | 1 | 176.26 | |
| 1 | 176.26 | |||
| 1 | 176.26 | |||
| 04/11/2025 | 11:35:18.715 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 11:35:08.654 | 1 | 176.24 | |
| 1 | 176.24 | |||
| 1 | 176.24 | |||
| 04/11/2025 | 11:35:06.213 | 3 | 176.34 | |
| 3 | 176.34 | |||
| 3 | 176.34 | |||
| 04/11/2025 | 11:34:54.770 | 1 | 176.30 | |
| 1 | 176.30 | |||
| 1 | 176.30 | |||
| 04/11/2025 | 11:34:53.814 | 100 | 176.36 | |
| 100 | 176.36 | |||
| 100 | 176.36 | |||
| 04/11/2025 | 11:34:48.053 | 30 | 176.38 | |
| 30 | 176.38 | |||
| 30 | 176.38 | |||
| 04/11/2025 | 11:34:06.103 | 5 | 176.30 | |
| 5 | 176.30 | |||
| 5 | 176.30 | |||
| 04/11/2025 | 11:33:38.458 | 50 | 176.16 | |
| 50 | 176.16 | |||
| 50 | 176.16 | |||
| 04/11/2025 | 11:33:19.700 | 1 | 176.18 | |
| 1 | 176.18 | |||
| 1 | 176.18 | |||
| 04/11/2025 | 11:33:13.369 | 3 | 176.26 | |
| 3 | 176.26 | |||
| 3 | 176.26 | |||
| 04/11/2025 | 11:33:04.836 | 1 | 176.16 | |
| 1 | 176.16 | |||
| 1 | 176.16 | |||
| 04/11/2025 | 11:33:03.315 | 300 | 176.24 | |
| 300 | 176.24 | |||
| 300 | 176.24 | |||
| 04/11/2025 | 11:32:52.831 | 331 | 176.14 | |
| 331 | 176.14 | |||
| 331 | 176.14 | |||
| 04/11/2025 | 11:32:49.649 | 3 | 176.12 | |
| 3 | 176.12 | |||
| 3 | 176.12 | |||
| 04/11/2025 | 11:32:38.307 | 17 | 176.20 | |
| 17 | 176.20 | |||
| 17 | 176.20 | |||
| 04/11/2025 | 11:32:24.284 | 10 | 176.14 | |
| 10 | 176.14 | |||
| 10 | 176.14 | |||
| 04/11/2025 | 11:32:18.451 | 100 | 176.14 | |
| 100 | 176.14 | |||
| 100 | 176.14 | |||
| 04/11/2025 | 11:32:12.718 | 30 | 176.06 | |
| 30 | 176.06 | |||
| 30 | 176.06 | |||
| 04/11/2025 | 11:32:08.792 | 1 | 176.12 | |
| 1 | 176.12 | |||
| 1 | 176.12 | |||
| 04/11/2025 | 11:32:04.779 | 5 | 176.10 | |
| 5 | 176.10 | |||
| 5 | 176.10 | |||
| 04/11/2025 | 11:32:04.667 | 5 | 176.10 | |
| 5 | 176.10 | |||
| 5 | 176.10 | |||
| 04/11/2025 | 11:31:57.375 | 20 | 176.00 | |
| 20 | 176.00 | |||
| 20 | 176.00 | |||
| 04/11/2025 | 11:31:52.941 | 17 | 176.08 | |
| 17 | 176.08 | |||
| 17 | 176.08 | |||
| 04/11/2025 | 11:31:50.554 | 20 | 176.00 | |
| 20 | 176.00 | |||
| 20 | 176.00 | |||
| 04/11/2025 | 11:31:16.105 | 10 | 176.00 | |
| 10 | 176.00 | |||
| 10 | 176.00 | |||
| 04/11/2025 | 11:30:35.589 | 2 | 175.88 | |
| 2 | 175.88 | |||
| 2 | 175.88 | |||
| 04/11/2025 | 11:30:35.483 | 70 | 175.94 | |
| 70 | 175.94 | |||
| 70 | 175.94 | |||
| 04/11/2025 | 11:30:30.490 | 60 | 175.96 | |
| 60 | 175.96 | |||
| 60 | 175.96 | |||
| 04/11/2025 | 11:30:12.789 | 257 | 175.94 | |
| 257 | 175.94 | |||
| 257 | 175.94 | |||
| 04/11/2025 | 11:30:08.459 | 50 | 175.96 | |
| 50 | 175.96 | |||
| 50 | 175.96 | |||
| 04/11/2025 | 11:30:02.046 | 35 | 175.94 | |
| 35 | 175.94 | |||
| 35 | 175.94 | |||
| 04/11/2025 | 11:29:57.553 | 63 | 175.96 | |
| 63 | 175.96 | |||
| 63 | 175.96 | |||
| 04/11/2025 | 11:29:53.212 | 1 | 175.96 | |
| 1 | 175.96 | |||
| 1 | 175.96 | |||
| 04/11/2025 | 11:29:43.855 | 12 | 175.94 | |
| 12 | 175.94 | |||
| 12 | 175.94 | |||
| 04/11/2025 | 11:29:36.704 | 10 | 175.94 | |
| 10 | 175.94 | |||
| 10 | 175.94 | |||
| 04/11/2025 | 11:29:21.947 | 50 | 175.90 | |
| 50 | 175.90 | |||
| 50 | 175.90 | |||
| 04/11/2025 | 11:29:06.029 | 4 | 175.90 | |
| 4 | 175.90 | |||
| 4 | 175.90 | |||
| 04/11/2025 | 11:29:04.805 | 7 | 175.90 | |
| 7 | 175.90 | |||
| 7 | 175.90 | |||
| 04/11/2025 | 11:29:02.908 | 3 | 175.90 | |
| 3 | 175.90 | |||
| 3 | 175.90 | |||
| 04/11/2025 | 11:28:59.959 | 10 | 175.88 | |
| 10 | 175.88 | |||
| 10 | 175.88 | |||
| 04/11/2025 | 11:28:54.758 | 1 | 175.92 | |
| 1 | 175.92 | |||
| 1 | 175.92 | |||
| 04/11/2025 | 11:28:37.756 | 10 | 175.82 | |
| 10 | 175.82 | |||
| 10 | 175.82 | |||
| 04/11/2025 | 11:28:33.292 | 30 | 175.84 | |
| 30 | 175.84 | |||
| 30 | 175.84 | |||
| 04/11/2025 | 11:28:30.110 | 1 | 175.76 | |
| 1 | 175.76 | |||
| 1 | 175.76 | |||
| 04/11/2025 | 11:28:12.608 | 53 | 175.84 | |
| 53 | 175.84 | |||
| 53 | 175.84 | |||
| 04/11/2025 | 11:28:08.916 | 20 | 175.76 | |
| 20 | 175.76 | |||
| 20 | 175.76 | |||
| 04/11/2025 | 11:27:55.772 | 22 | 175.88 | |
| 22 | 175.88 | |||
| 22 | 175.88 | |||
| 04/11/2025 | 11:27:41.335 | 150 | 175.90 | |
| 150 | 175.90 | |||
| 150 | 175.90 | |||
| 04/11/2025 | 11:27:28.139 | 1 | 175.90 | |
| 1 | 175.90 | |||
| 1 | 175.90 | |||
| 04/11/2025 | 11:27:27.730 | 1 | 175.90 | |
| 1 | 175.90 | |||
| 1 | 175.90 | |||
| 04/11/2025 | 11:27:09.227 | 2 | 175.76 | |
| 2 | 175.76 | |||
| 2 | 175.76 | |||
| 04/11/2025 | 11:27:07.335 | 22 | 175.70 | |
| 22 | 175.70 | |||
| 22 | 175.70 | |||
| 04/11/2025 | 11:27:07.034 | 10 | 175.70 | |
| 10 | 175.70 | |||
| 10 | 175.70 | |||
| 04/11/2025 | 11:27:01.188 | 25 | 175.74 | |
| 25 | 175.74 | |||
| 25 | 175.74 | |||
| 04/11/2025 | 11:26:47.109 | 3 | 175.74 | |
| 3 | 175.74 | |||
| 3 | 175.74 | |||
| 04/11/2025 | 11:26:44.057 | 260 | 175.74 | |
| 260 | 175.74 | |||
| 260 | 175.74 | |||
| 04/11/2025 | 11:26:36.640 | 7 | 175.76 | |
| 7 | 175.76 | |||
| 7 | 175.76 | |||
| 04/11/2025 | 11:26:25.996 | 25 | 175.86 | |
| 25 | 175.86 | |||
| 25 | 175.86 | |||
| 04/11/2025 | 11:26:20.400 | 100 | 175.86 | |
| 100 | 175.86 | |||
| 100 | 175.86 | |||
| 04/11/2025 | 11:25:59.197 | 25 | 175.90 | |
| 25 | 175.90 | |||
| 25 | 175.90 | |||
| 04/11/2025 | 11:25:49.091 | 25 | 175.82 | |
| 25 | 175.82 | |||
| 25 | 175.82 | |||
| 04/11/2025 | 11:25:39.388 | 500 | 175.92 | |
| 500 | 175.92 | |||
| 500 | 175.92 | |||
| 04/11/2025 | 11:24:58.684 | 10 | 175.98 | |
| 10 | 175.98 | |||
| 10 | 175.98 | |||
| 04/11/2025 | 11:24:49.995 | 120 | 175.86 | |
| 120 | 175.86 | |||
| 120 | 175.86 | |||
| 04/11/2025 | 11:24:43.406 | 100 | 175.94 | |
| 100 | 175.94 | |||
| 100 | 175.94 | |||
| 04/11/2025 | 11:24:34.005 | 1 | 175.92 | |
| 1 | 175.92 | |||
| 1 | 175.92 | |||
| 04/11/2025 | 11:24:29.475 | 29 | 175.94 | |
| 29 | 175.94 | |||
| 29 | 175.94 | |||
| 04/11/2025 | 11:24:27.753 | 15 | 175.82 | |
| 15 | 175.82 | |||
| 15 | 175.82 | |||
| 04/11/2025 | 11:24:11.170 | 6 | 175.94 | |
| 6 | 175.94 | |||
| 6 | 175.94 | |||
| 04/11/2025 | 11:23:53.872 | 6 | 175.96 | |
| 6 | 175.96 | |||
| 6 | 175.96 | |||
| 04/11/2025 | 11:23:48.639 | 100 | 175.98 | |
| 100 | 175.98 | |||
| 100 | 175.98 | |||
| 04/11/2025 | 11:23:32.945 | 3 | 176.00 | |
| 2 | 176.00 | |||
| 1 | 176.00 | |||
| 3 | 176.00 | |||
| 04/11/2025 | 11:23:14.567 | 7 | 176.04 | |
| 1 | 176.04 | |||
| 6 | 176.04 | |||
| 7 | 176.04 | |||
| 04/11/2025 | 11:23:03.247 | 500 | 176.00 | |
| 500 | 176.00 | |||
| 500 | 176.00 | |||
| 04/11/2025 | 11:23:01.520 | 8 | 175.92 | |
| 8 | 175.92 | |||
| 8 | 175.92 | |||
| 04/11/2025 | 11:22:57.597 | 100 | 176.00 | |
| 100 | 176.00 | |||
| 100 | 176.00 | |||
| 04/11/2025 | 11:22:55.566 | 284 | 176.04 | |
| 284 | 176.04 | |||
| 284 | 176.04 | |||
| 04/11/2025 | 11:22:52.577 | 300 | 176.06 | |
| 300 | 176.06 | |||
| 300 | 176.06 | |||
| 04/11/2025 | 11:22:52.148 | 110 | 176.10 | |
| 110 | 176.10 | |||
| 110 | 176.10 | |||
| 04/11/2025 | 11:22:51.486 | 20 | 176.06 | |
| 20 | 176.06 | |||
| 20 | 176.06 | |||
| 04/11/2025 | 11:22:40.528 | 3 | 176.10 | |
| 3 | 176.10 | |||
| 3 | 176.10 | |||
| 04/11/2025 | 11:22:39.988 | 6 | 176.02 | |
| 6 | 176.02 | |||
| 6 | 176.02 | |||
| 04/11/2025 | 11:22:24.005 | 10 | 176.02 | |
| 10 | 176.02 | |||
| 10 | 176.02 | |||
| 04/11/2025 | 11:22:09.691 | 4 | 176.02 | |
| 4 | 176.02 | |||
| 4 | 176.02 | |||
| 04/11/2025 | 11:22:07.852 | 17 | 176.06 | |
| 17 | 176.06 | |||
| 17 | 176.06 | |||
| 04/11/2025 | 11:22:07.671 | 3 | 176.00 | |
| 3 | 176.00 | |||
| 3 | 176.00 | |||
| 04/11/2025 | 11:21:48.244 | 10 | 175.98 | |
| 3 | 175.98 | |||
| 10 | 175.98 | |||
| 7 | 175.98 | |||
| 04/11/2025 | 11:21:44.202 | 6 | 176.06 | |
| 6 | 176.06 | |||
| 6 | 176.06 | |||
| 04/11/2025 | 11:21:34.102 | 414 | 176.06 | |
| 400 | 176.06 | |||
| 408 | 176.06 | |||
| 6 | 176.06 | |||
| 4 | 176.06 | |||
| 10 | 176.06 | |||
| 04/11/2025 | 11:21:04.621 | 500 | 176.00 | |
| 500 | 176.00 | |||
| 455 | 176.00 | |||
| 40 | 176.00 | |||
| 5 | 176.00 | |||
| 04/11/2025 | 11:20:54.812 | 6 | 175.92 | |
| 6 | 175.92 | |||
| 6 | 175.92 | |||
| 04/11/2025 | 11:20:38.996 | 2 | 175.90 | |
| 2 | 175.90 | |||
| 2 | 175.90 | |||
| 04/11/2025 | 11:20:03.166 | 10 | 175.82 | |
| 10 | 175.82 | |||
| 10 | 175.82 | |||
| 04/11/2025 | 11:19:36.775 | 10 | 175.66 | |
| 10 | 175.66 | |||
| 10 | 175.66 | |||
| 04/11/2025 | 11:19:32.815 | 1 | 175.74 | |
| 1 | 175.74 | |||
| 1 | 175.74 | |||
| 04/11/2025 | 11:19:20.873 | 80 | 175.74 | |
| 80 | 175.74 | |||
| 80 | 175.74 | |||
| 04/11/2025 | 11:19:19.718 | 1 | 175.74 | |
| 1 | 175.74 | |||
| 1 | 175.74 | |||
| 04/11/2025 | 11:19:05.421 | 50 | 175.66 | |
| 50 | 175.66 | |||
| 50 | 175.66 | |||
| 04/11/2025 | 11:18:53.761 | 1 | 175.58 | |
| 1 | 175.58 | |||
| 1 | 175.58 | |||
| 04/11/2025 | 11:18:50.725 | 30 | 175.58 | |
| 30 | 175.58 | |||
| 30 | 175.58 | |||
| 04/11/2025 | 11:18:24.782 | 55 | 175.50 | |
| 55 | 175.50 | |||
| 55 | 175.50 | |||
| 04/11/2025 | 11:18:21.569 | 3 | 175.52 | |
| 3 | 175.52 | |||
| 3 | 175.52 | |||
| 04/11/2025 | 11:18:18.657 | 1 | 175.50 | |
| 1 | 175.50 | |||
| 1 | 175.50 | |||
| 04/11/2025 | 11:18:10.809 | 35 | 175.42 | |
| 35 | 175.42 | |||
| 35 | 175.42 | |||
| 04/11/2025 | 11:18:09.195 | 10 | 175.50 | |
| 10 | 175.50 | |||
| 10 | 175.50 | |||
| 04/11/2025 | 11:18:07.997 | 12 | 175.50 | |
| 12 | 175.50 | |||
| 12 | 175.50 | |||
| 04/11/2025 | 11:18:05.606 | 20 | 175.44 | |
| 20 | 175.44 | |||
| 20 | 175.44 | |||
| 04/11/2025 | 11:17:46.805 | 3 | 175.40 | |
| 3 | 175.40 | |||
| 3 | 175.40 | |||
| 04/11/2025 | 11:17:44.767 | 12 | 175.48 | |
| 12 | 175.48 | |||
| 12 | 175.48 | |||
| 04/11/2025 | 11:17:03.643 | 62 | 175.48 | |
| 62 | 175.48 | |||
| 62 | 175.48 | |||
| 04/11/2025 | 11:17:02.622 | 2 | 175.40 | |
| 2 | 175.40 | |||
| 2 | 175.40 | |||
| 04/11/2025 | 11:16:40.297 | 1 | 175.44 | |
| 1 | 175.44 | |||
| 1 | 175.44 | |||
| 04/11/2025 | 11:16:39.663 | 50 | 175.46 | |
| 50 | 175.46 | |||
| 50 | 175.46 | |||
| 04/11/2025 | 11:16:33.894 | 5 | 175.50 | |
| 5 | 175.50 | |||
| 5 | 175.50 | |||
| 04/11/2025 | 11:16:33.164 | 29 | 175.50 | |
| 29 | 175.50 | |||
| 29 | 175.50 | |||
| 04/11/2025 | 11:16:27.304 | 319 | 175.44 | |
| 319 | 175.44 | |||
| 319 | 175.44 | |||
| 04/11/2025 | 11:16:18.302 | 6 | 175.50 | |
| 6 | 175.50 | |||
| 6 | 175.50 | |||
| 04/11/2025 | 11:16:18.016 | 60 | 175.44 | |
| 60 | 175.44 | |||
| 60 | 175.44 | |||
| 04/11/2025 | 11:16:01.556 | 2 | 175.40 | |
| 2 | 175.40 | |||
| 2 | 175.40 | |||
| 04/11/2025 | 11:15:36.278 | 68 | 175.42 | |
| 68 | 175.42 | |||
| 25 | 175.42 | |||
| 43 | 175.42 | |||
| 04/11/2025 | 11:15:11.554 | 8 | 175.50 | |
| 8 | 175.50 | |||
| 8 | 175.50 | |||
| 04/11/2025 | 11:15:06.748 | 1 | 175.44 | |
| 1 | 175.44 | |||
| 1 | 175.44 | |||
| 04/11/2025 | 11:14:59.612 | 29 | 175.42 | |
| 29 | 175.42 | |||
| 29 | 175.42 | |||
| 04/11/2025 | 11:14:53.375 | 60 | 175.50 | |
| 60 | 175.50 | |||
| 60 | 175.50 | |||
| 04/11/2025 | 11:14:34.752 | 1 | 175.50 | |
| 1 | 175.50 | |||
| 1 | 175.50 | |||
| 04/11/2025 | 11:14:18.400 | 25 | 175.48 | |
| 25 | 175.48 | |||
| 25 | 175.48 | |||
| 04/11/2025 | 11:14:14.276 | 2 | 175.50 | |
| 2 | 175.50 | |||
| 2 | 175.50 | |||
| 04/11/2025 | 11:14:09.019 | 44 | 175.40 | |
| 44 | 175.40 | |||
| 44 | 175.40 | |||
| 04/11/2025 | 11:14:05.942 | 5 | 175.44 | |
| 5 | 175.44 | |||
| 5 | 175.44 | |||
| 04/11/2025 | 11:13:43.000 | 2 | 175.46 | |
| 2 | 175.46 | |||
| 2 | 175.46 | |||
| 04/11/2025 | 11:13:41.140 | 170 | 175.48 | |
| 170 | 175.48 | |||
| 170 | 175.48 | |||
| 04/11/2025 | 11:13:36.219 | 100 | 175.42 | |
| 100 | 175.42 | |||
| 100 | 175.42 | |||
| 04/11/2025 | 11:13:35.068 | 6 | 175.52 | |
| 6 | 175.52 | |||
| 6 | 175.52 | |||
| 04/11/2025 | 11:13:22.248 | 2 | 175.56 | |
| 2 | 175.56 | |||
| 2 | 175.56 | |||
| 04/11/2025 | 11:13:08.434 | 5 | 175.56 | |
| 5 | 175.56 | |||
| 5 | 175.56 | |||
| 04/11/2025 | 11:13:06.336 | 10 | 175.54 | |
| 10 | 175.54 | |||
| 10 | 175.54 | |||
| 04/11/2025 | 11:12:52.142 | 23 | 175.42 | |
| 23 | 175.42 | |||
| 23 | 175.42 | |||
| 04/11/2025 | 11:12:49.949 | 85 | 175.50 | |
| 85 | 175.50 | |||
| 85 | 175.50 | |||
| 04/11/2025 | 11:12:47.495 | 113 | 175.48 | |
| 113 | 175.48 | |||
| 113 | 175.48 | |||
| 04/11/2025 | 11:12:40.556 | 185 | 175.52 | |
| 185 | 175.52 | |||
| 185 | 175.52 | |||
| 04/11/2025 | 11:12:36.118 | 43 | 175.54 | |
| 43 | 175.54 | |||
| 43 | 175.54 | |||
| 04/11/2025 | 11:12:32.815 | 3 | 175.50 | |
| 3 | 175.50 | |||
| 3 | 175.50 | |||
| 04/11/2025 | 11:12:20.143 | 41 | 175.62 | |
| 41 | 175.62 | |||
| 41 | 175.62 | |||
| 04/11/2025 | 11:12:16.916 | 1 | 175.62 | |
| 1 | 175.62 | |||
| 1 | 175.62 | |||
| 04/11/2025 | 11:11:54.820 | 5 | 175.48 | |
| 5 | 175.48 | |||
| 5 | 175.48 | |||
| 04/11/2025 | 11:11:48.780 | 20 | 175.46 | |
| 20 | 175.46 | |||
| 20 | 175.46 | |||
| 04/11/2025 | 11:11:32.669 | 12 | 175.40 | |
| 12 | 175.40 | |||
| 12 | 175.40 | |||
| 04/11/2025 | 11:11:27.099 | 300 | 175.40 | |
| 300 | 175.40 | |||
| 300 | 175.40 | |||
| 04/11/2025 | 11:11:23.891 | 1 | 175.46 | |
| 1 | 175.46 | |||
| 1 | 175.46 | |||
| 04/11/2025 | 11:11:13.919 | 3 | 175.48 | |
| 3 | 175.48 | |||
| 3 | 175.48 | |||
| 04/11/2025 | 11:10:50.392 | 1 | 175.48 | |
| 1 | 175.48 | |||
| 1 | 175.48 | |||
| 04/11/2025 | 11:10:47.975 | 10 | 175.54 | |
| 10 | 175.54 | |||
| 10 | 175.54 | |||
| 04/11/2025 | 11:10:47.400 | 250 | 175.44 | |
| 250 | 175.44 | |||
| 250 | 175.44 | |||
| 04/11/2025 | 11:10:40.542 | 30 | 175.42 | |
| 30 | 175.42 | |||
| 30 | 175.42 | |||
| 04/11/2025 | 11:10:36.570 | 13 | 175.38 | |
| 13 | 175.38 | |||
| 13 | 175.38 | |||
| 04/11/2025 | 11:10:24.595 | 50 | 175.38 | |
| 50 | 175.38 | |||
| 50 | 175.38 | |||
| 04/11/2025 | 11:10:22.460 | 1 | 175.50 | |
| 1 | 175.50 | |||
| 1 | 175.50 | |||
| 04/11/2025 | 11:10:19.807 | 50 | 175.38 | |
| 50 | 175.38 | |||
| 50 | 175.38 | |||
| 04/11/2025 | 11:10:15.098 | 2 | 175.40 | |
| 2 | 175.40 | |||
| 2 | 175.40 | |||
| 04/11/2025 | 11:10:04.935 | 2 | 175.30 | |
| 2 | 175.30 | |||
| 2 | 175.30 | |||
| 04/11/2025 | 11:09:54.446 | 1 | 175.32 | |
| 1 | 175.32 | |||
| 1 | 175.32 | |||
| 04/11/2025 | 11:09:31.233 | 1 | 175.26 | |
| 1 | 175.26 | |||
| 1 | 175.26 | |||
| 04/11/2025 | 11:09:27.411 | 25 | 175.34 | |
| 25 | 175.34 | |||
| 25 | 175.34 | |||
| 04/11/2025 | 11:09:17.303 | 2 | 175.46 | |
| 2 | 175.46 | |||
| 2 | 175.46 | |||
| 04/11/2025 | 11:09:11.855 | 10 | 175.36 | |
| 10 | 175.36 | |||
| 10 | 175.36 | |||
| 04/11/2025 | 11:09:07.545 | 11 | 175.46 | |
| 11 | 175.46 | |||
| 11 | 175.46 | |||
| 04/11/2025 | 11:08:54.245 | 10 | 175.44 | |
| 10 | 175.44 | |||
| 10 | 175.44 | |||
| 04/11/2025 | 11:08:43.654 | 2 | 175.44 | |
| 2 | 175.44 | |||
| 2 | 175.44 | |||
| 04/11/2025 | 11:08:42.609 | 10 | 175.32 | |
| 10 | 175.32 | |||
| 10 | 175.32 | |||
| 04/11/2025 | 11:08:39.213 | 8 | 175.26 | |
| 8 | 175.26 | |||
| 8 | 175.26 | |||
| 04/11/2025 | 11:08:38.445 | 15 | 175.32 | |
| 15 | 175.32 | |||
| 15 | 175.32 | |||
| 04/11/2025 | 11:08:34.301 | 3 | 175.28 | |
| 3 | 175.28 | |||
| 3 | 175.28 | |||
| 04/11/2025 | 11:08:20.216 | 40 | 175.22 | |
| 40 | 175.22 | |||
| 40 | 175.22 | |||
| 04/11/2025 | 11:08:15.712 | 427 | 175.18 | |
| 58 | 175.18 | |||
| 10 | 175.18 | |||
| 27 | 175.18 | |||
| 2 | 175.18 | |||
| 100 | 175.18 | |||
| 50 | 175.18 | |||
| 6 | 175.18 | |||
| 9 | 175.18 | |||
| 50 | 175.18 | |||
| 60 | 175.18 | |||
| 6 | 175.18 | |||
| 31 | 175.18 | |||
| 10 | 175.18 | |||
| 52 | 175.18 | |||
| 35 | 175.18 | |||
| 1 | 175.18 | |||
| 295 | 175.18 | |||
| 3 | 175.18 | |||
| 49 | 175.18 | |||
| 04/11/2025 | 11:06:02.769 | 500 | 175.12 | |
| 500 | 175.12 | |||
| 500 | 175.12 | |||
| 04/11/2025 | 11:05:55.586 | 12 | 175.12 | |
| 12 | 175.12 | |||
| 12 | 175.12 | |||
| 04/11/2025 | 11:05:54.648 | 10 | 175.04 | |
| 10 | 175.04 | |||
| 10 | 175.04 | |||
| 04/11/2025 | 11:05:51.002 | 57 | 175.12 | |
| 57 | 175.12 | |||
| 57 | 175.12 | |||
| 04/11/2025 | 11:05:50.555 | 10 | 175.02 | |
| 10 | 175.02 | |||
| 10 | 175.02 | |||
| 04/11/2025 | 11:05:47.934 | 1 | 175.02 | |
| 1 | 175.02 | |||
| 1 | 175.02 | |||
| 04/11/2025 | 11:05:41.409 | 3 | 175.12 | |
| 3 | 175.12 | |||
| 3 | 175.12 | |||
| 04/11/2025 | 11:05:31.252 | 3 | 175.14 | |
| 3 | 175.14 | |||
| 3 | 175.14 | |||
| 04/11/2025 | 11:05:30.518 | 2 | 175.14 | |
| 2 | 175.14 | |||
| 2 | 175.14 | |||
| 04/11/2025 | 11:05:19.178 | 6 | 175.16 | |
| 6 | 175.16 | |||
| 6 | 175.16 | |||
| 04/11/2025 | 11:05:17.525 | 78 | 175.06 | |
| 78 | 175.06 | |||
| 78 | 175.06 | |||
| 04/11/2025 | 11:05:02.756 | 3 | 175.08 | |
| 3 | 175.08 | |||
| 3 | 175.08 | |||
| 04/11/2025 | 11:05:02.672 | 7 | 175.08 | |
| 7 | 175.08 | |||
| 7 | 175.08 | |||
| 04/11/2025 | 11:04:53.692 | 15 | 175.10 | |
| 15 | 175.10 | |||
| 15 | 175.10 | |||
| 04/11/2025 | 11:04:51.814 | 12 | 175.16 | |
| 12 | 175.16 | |||
| 12 | 175.16 | |||
| 04/11/2025 | 11:04:50.772 | 20 | 175.16 | |
| 20 | 175.16 | |||
| 20 | 175.16 | |||
| 04/11/2025 | 11:04:46.233 | 61 | 175.12 | |
| 61 | 175.12 | |||
| 61 | 175.12 | |||
| 04/11/2025 | 11:04:33.281 | 250 | 175.30 | |
| 250 | 175.30 | |||
| 250 | 175.30 | |||
| 04/11/2025 | 11:04:33.131 | 50 | 175.32 | |
| 50 | 175.32 | |||
| 50 | 175.32 | |||
| 04/11/2025 | 11:04:12.419 | 50 | 175.36 | |
| 50 | 175.36 | |||
| 50 | 175.36 | |||
| 04/11/2025 | 11:04:08.146 | 75 | 175.36 | |
| 75 | 175.36 | |||
| 75 | 175.36 | |||
| 04/11/2025 | 11:04:00.397 | 50 | 175.50 | |
| 50 | 175.50 | |||
| 50 | 175.50 | |||
| 04/11/2025 | 11:03:59.796 | 1 | 175.46 | |
| 1 | 175.46 | |||
| 1 | 175.46 | |||
| 04/11/2025 | 11:03:58.822 | 25 | 175.36 | |
| 25 | 175.36 | |||
| 25 | 175.36 | |||
| 04/11/2025 | 11:03:39.813 | 17 | 175.62 | |
| 17 | 175.62 | |||
| 17 | 175.62 | |||
| 04/11/2025 | 11:03:39.586 | 5 | 175.62 | |
| 5 | 175.62 | |||
| 5 | 175.62 | |||
| 04/11/2025 | 11:03:35.965 | 2 | 175.62 | |
| 2 | 175.62 | |||
| 2 | 175.62 | |||
| 04/11/2025 | 11:03:34.158 | 12 | 175.62 | |
| 12 | 175.62 | |||
| 12 | 175.62 | |||
| 04/11/2025 | 11:03:31.090 | 20 | 175.62 | |
| 20 | 175.62 | |||
| 20 | 175.62 | |||
| 04/11/2025 | 11:03:16.748 | 1 | 175.60 | |
| 1 | 175.60 | |||
| 1 | 175.60 | |||
| 04/11/2025 | 11:03:04.491 | 50 | 175.50 | |
| 50 | 175.50 | |||
| 38 | 175.50 | |||
| 12 | 175.50 | |||
| 04/11/2025 | 11:03:02.764 | 3 | 175.50 | |
| 3 | 175.50 | |||
| 3 | 175.50 | |||
| 04/11/2025 | 11:02:45.935 | 200 | 175.48 | |
| 200 | 175.48 | |||
| 200 | 175.48 | |||
| 04/11/2025 | 11:02:34.797 | 1 | 175.48 | |
| 1 | 175.48 | |||
| 1 | 175.48 | |||
| 04/11/2025 | 11:02:31.113 | 50 | 175.44 | |
| 50 | 175.44 | |||
| 50 | 175.44 | |||
| 04/11/2025 | 11:02:26.251 | 500 | 175.34 | |
| 500 | 175.34 | |||
| 500 | 175.34 | |||
| 04/11/2025 | 11:02:19.495 | 297 | 175.02 | |
| 64 | 175.02 | |||
| 297 | 175.02 | |||
| 2 | 175.02 | |||
| 14 | 175.02 | |||
| 100 | 175.02 | |||
| 12 | 175.02 | |||
| 40 | 175.02 | |||
| 15 | 175.02 | |||
| 10 | 175.02 | |||
| 40 | 175.02 | |||
| 04/11/2025 | 11:02:17.016 | 2 558 | 175.02 | |
| 56 | 175.02 | |||
| 800 | 175.02 | |||
| 200 | 175.02 | |||
| 20 | 175.02 | |||
| 3 | 175.02 | |||
| 15 | 175.02 | |||
| 963 | 175.02 | |||
| 3 | 175.02 | |||
| 20 | 175.02 | |||
| 20 | 175.02 | |||
| 15 | 175.02 | |||
| 1 500 | 175.02 | |||
| 1 | 175.02 | |||
| 1 500 | 175.02 | |||
| 04/11/2025 | 11:02:07.585 | 1 203 | 175.40 | |
| 1 | 175.40 | |||
| 28 | 175.40 | |||
| 50 | 175.40 | |||
| 25 | 175.40 | |||
| 2 | 175.40 | |||
| 100 | 175.40 | |||
| 3 | 175.40 | |||
| 2 | 175.40 | |||
| 174 | 175.40 | |||
| 5 | 175.40 | |||
| 60 | 175.40 | |||
| 10 | 175.40 | |||
| 50 | 175.40 | |||
| 25 | 175.40 | |||
| 200 | 175.40 | |||
| 494 | 175.40 | |||
| 15 | 175.40 | |||
| 15 | 175.40 | |||
| 100 | 175.40 | |||
| 35 | 175.40 | |||
| 903 | 175.40 | |||
| 30 | 175.40 | |||
| 10 | 175.40 | |||
| 1 | 175.40 | |||
| 18 | 175.40 | |||
| 3 | 175.40 | |||
| 1 | 175.40 | |||
| 3 | 175.40 | |||
| 2 | 175.40 | |||
| 10 | 175.40 | |||
| 1 | 175.40 | |||
| 30 | 175.40 | |||
| 04/11/2025 | 11:00:43.786 | 464 | 175.60 | |
| 7 | 175.60 | |||
| 10 | 175.60 | |||
| 5 | 175.60 | |||
| 10 | 175.60 | |||
| 17 | 175.60 | |||
| 464 | 175.60 | |||
| 265 | 175.60 | |||
| 100 | 175.60 | |||
| 20 | 175.60 | |||
| 30 | 175.60 |
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: 1 728.50
Ask: 1 729.50
Turnover: 31 104 TEUR -
Nvidia Corp.
Bid: 176.22 / Ask: 176.24
Turnover: 23 758 TEUR -
Palantir Technologies Inc.
Bid: 167.56 / Ask: 167.68
Turnover: 17 141 TEUR -
Amazon.com Inc.
Bid: 217.10 / Ask: 0.00
Turnover: 15 892 TEUR -
Deutsche Telekom AG
Bid: 26.15 / Ask: 26.16
Turnover: 13 228 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 11:51:30
Last Update:
04/11/2025 @ 11:51:30