Nvidia Corp.
- Information
- Last
- Buy
- Sell
5032
3451
163.04
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 17:44:15.783 | 10 | 163.04 | |
| 10 | 163.04 | |||
| 10 | 163.04 | |||
| 06/11/2025 | 17:44:14.485 | 500 | 162.94 | |
| 500 | 162.94 | |||
| 500 | 162.94 | |||
| 06/11/2025 | 17:44:07.273 | 628 | 162.96 | |
| 628 | 162.96 | |||
| 628 | 162.96 | |||
| 06/11/2025 | 17:44:07.098 | 1 501 | 162.96 | |
| 1 500 | 162.96 | |||
| 1 | 162.96 | |||
| 1 501 | 162.96 | |||
| 06/11/2025 | 17:44:06.935 | 1 500 | 162.96 | |
| 1 500 | 162.96 | |||
| 1 500 | 162.96 | |||
| 06/11/2025 | 17:44:06.771 | 1 500 | 162.96 | |
| 1 500 | 162.96 | |||
| 1 500 | 162.96 | |||
| 06/11/2025 | 17:44:06.580 | 1 500 | 162.96 | |
| 1 500 | 162.96 | |||
| 1 500 | 162.96 | |||
| 06/11/2025 | 17:44:06.430 | 1 500 | 162.96 | |
| 1 500 | 162.96 | |||
| 1 500 | 162.96 | |||
| 06/11/2025 | 17:44:06.308 | 1 663 | 162.96 | |
| 1 663 | 162.96 | |||
| 163 | 162.96 | |||
| 1 500 | 162.96 | |||
| 06/11/2025 | 17:44:06.130 | 1 558 | 162.96 | |
| 1 | 162.96 | |||
| 5 | 162.96 | |||
| 850 | 162.96 | |||
| 1 500 | 162.96 | |||
| 708 | 162.96 | |||
| 2 | 162.96 | |||
| 50 | 162.96 | |||
| 06/11/2025 | 17:43:56.623 | 1 500 | 162.96 | |
| 1 500 | 162.96 | |||
| 1 500 | 162.96 | |||
| 06/11/2025 | 17:43:55.701 | 30 | 163.12 | |
| 30 | 163.12 | |||
| 30 | 163.12 | |||
| 06/11/2025 | 17:43:54.569 | 50 | 163.04 | |
| 50 | 163.04 | |||
| 50 | 163.04 | |||
| 06/11/2025 | 17:43:51.225 | 100 | 163.12 | |
| 100 | 163.12 | |||
| 100 | 163.12 | |||
| 06/11/2025 | 17:43:50.170 | 10 | 162.98 | |
| 10 | 162.98 | |||
| 10 | 162.98 | |||
| 06/11/2025 | 17:43:49.873 | 20 | 163.02 | |
| 20 | 163.02 | |||
| 20 | 163.02 | |||
| 06/11/2025 | 17:43:48.841 | 2 | 163.16 | |
| 2 | 163.16 | |||
| 2 | 163.16 | |||
| 06/11/2025 | 17:43:46.107 | 604 | 162.98 | |
| 604 | 162.98 | |||
| 604 | 162.98 | |||
| 06/11/2025 | 17:43:43.960 | 23 | 163.04 | |
| 23 | 163.04 | |||
| 23 | 163.04 | |||
| 06/11/2025 | 17:43:33.345 | 289 | 162.86 | |
| 229 | 162.86 | |||
| 7 | 162.86 | |||
| 10 | 162.86 | |||
| 154 | 162.86 | |||
| 60 | 162.86 | |||
| 75 | 162.86 | |||
| 20 | 162.86 | |||
| 3 | 162.86 | |||
| 10 | 162.86 | |||
| 2 | 162.86 | |||
| 8 | 162.86 | |||
| 06/11/2025 | 17:43:28.701 | 1 515 | 162.86 | |
| 32 | 162.86 | |||
| 39 | 162.86 | |||
| 35 | 162.86 | |||
| 140 | 162.86 | |||
| 18 | 162.86 | |||
| 42 | 162.86 | |||
| 35 | 162.86 | |||
| 32 | 162.86 | |||
| 14 | 162.86 | |||
| 1 500 | 162.86 | |||
| 10 | 162.86 | |||
| 15 | 162.86 | |||
| 671 | 162.86 | |||
| 20 | 162.86 | |||
| 9 | 162.86 | |||
| 30 | 162.86 | |||
| 10 | 162.86 | |||
| 10 | 162.86 | |||
| 15 | 162.86 | |||
| 33 | 162.86 | |||
| 20 | 162.86 | |||
| 300 | 162.86 | |||
| 06/11/2025 | 17:43:20.494 | 448 | 163.00 | |
| 5 | 163.00 | |||
| 5 | 163.00 | |||
| 29 | 163.00 | |||
| 3 | 163.00 | |||
| 7 | 163.00 | |||
| 3 | 163.00 | |||
| 10 | 163.00 | |||
| 30 | 163.00 | |||
| 20 | 163.00 | |||
| 96 | 163.00 | |||
| 26 | 163.00 | |||
| 60 | 163.00 | |||
| 448 | 163.00 | |||
| 9 | 163.00 | |||
| 32 | 163.00 | |||
| 100 | 163.00 | |||
| 13 | 163.00 | |||
| 06/11/2025 | 17:43:19.665 | 1 000 | 163.14 | |
| 1 000 | 163.14 | |||
| 1 000 | 163.14 | |||
| 06/11/2025 | 17:43:18.822 | 5 | 163.10 | |
| 5 | 163.10 | |||
| 5 | 163.10 | |||
| 06/11/2025 | 17:43:16.765 | 14 | 163.08 | |
| 14 | 163.08 | |||
| 14 | 163.08 | |||
| 06/11/2025 | 17:43:15.199 | 2 | 163.10 | |
| 2 | 163.10 | |||
| 2 | 163.10 | |||
| 06/11/2025 | 17:43:12.742 | 1 | 163.40 | |
| 1 | 163.40 | |||
| 1 | 163.40 | |||
| 06/11/2025 | 17:43:03.950 | 3 | 163.40 | |
| 3 | 163.40 | |||
| 3 | 163.40 | |||
| 06/11/2025 | 17:42:59.818 | 7 | 163.48 | |
| 7 | 163.48 | |||
| 7 | 163.48 | |||
| 06/11/2025 | 17:42:46.809 | 10 | 163.54 | |
| 10 | 163.54 | |||
| 10 | 163.54 | |||
| 06/11/2025 | 17:42:40.625 | 127 | 163.48 | |
| 127 | 163.48 | |||
| 127 | 163.48 | |||
| 06/11/2025 | 17:42:30.633 | 44 | 163.46 | |
| 44 | 163.46 | |||
| 44 | 163.46 | |||
| 06/11/2025 | 17:42:28.638 | 70 | 163.38 | |
| 70 | 163.38 | |||
| 70 | 163.38 | |||
| 06/11/2025 | 17:42:23.354 | 250 | 163.38 | |
| 250 | 163.38 | |||
| 250 | 163.38 | |||
| 06/11/2025 | 17:42:12.868 | 9 | 163.26 | |
| 9 | 163.26 | |||
| 9 | 163.26 | |||
| 06/11/2025 | 17:42:07.013 | 300 | 163.32 | |
| 300 | 163.32 | |||
| 300 | 163.32 | |||
| 06/11/2025 | 17:42:05.214 | 10 | 163.38 | |
| 10 | 163.38 | |||
| 10 | 163.38 | |||
| 06/11/2025 | 17:42:04.391 | 10 | 163.20 | |
| 10 | 163.20 | |||
| 10 | 163.20 | |||
| 06/11/2025 | 17:42:01.505 | 720 | 163.10 | |
| 720 | 163.10 | |||
| 720 | 163.10 | |||
| 06/11/2025 | 17:41:59.901 | 27 | 163.12 | |
| 27 | 163.12 | |||
| 27 | 163.12 | |||
| 06/11/2025 | 17:41:58.986 | 20 | 163.06 | |
| 20 | 163.06 | |||
| 20 | 163.06 | |||
| 06/11/2025 | 17:41:57.728 | 207 | 163.02 | |
| 5 | 163.02 | |||
| 207 | 163.02 | |||
| 25 | 163.02 | |||
| 20 | 163.02 | |||
| 50 | 163.02 | |||
| 90 | 163.02 | |||
| 17 | 163.02 | |||
| 06/11/2025 | 17:41:57.602 | 176 | 163.02 | |
| 175 | 163.02 | |||
| 1 | 163.02 | |||
| 176 | 163.02 | |||
| 06/11/2025 | 17:41:57.392 | 24 | 163.10 | |
| 24 | 163.10 | |||
| 24 | 163.10 | |||
| 06/11/2025 | 17:41:54.448 | 10 | 163.20 | |
| 10 | 163.20 | |||
| 10 | 163.20 | |||
| 06/11/2025 | 17:41:53.690 | 2 | 163.14 | |
| 2 | 163.14 | |||
| 2 | 163.14 | |||
| 06/11/2025 | 17:41:50.177 | 20 | 163.24 | |
| 20 | 163.24 | |||
| 20 | 163.24 | |||
| 06/11/2025 | 17:41:49.456 | 1 | 163.30 | |
| 1 | 163.30 | |||
| 1 | 163.30 | |||
| 06/11/2025 | 17:41:45.907 | 200 | 163.26 | |
| 200 | 163.26 | |||
| 125 | 163.26 | |||
| 75 | 163.26 | |||
| 06/11/2025 | 17:41:42.063 | 42 | 163.28 | |
| 42 | 163.28 | |||
| 42 | 163.28 | |||
| 06/11/2025 | 17:41:40.877 | 750 | 163.42 | |
| 750 | 163.42 | |||
| 750 | 163.42 | |||
| 06/11/2025 | 17:41:32.053 | 5 | 163.34 | |
| 5 | 163.34 | |||
| 5 | 163.34 | |||
| 06/11/2025 | 17:41:27.372 | 30 | 163.22 | |
| 30 | 163.22 | |||
| 30 | 163.22 | |||
| 06/11/2025 | 17:41:26.734 | 11 | 163.24 | |
| 11 | 163.24 | |||
| 11 | 163.24 | |||
| 06/11/2025 | 17:41:23.611 | 1 000 | 163.24 | |
| 1 000 | 163.24 | |||
| 1 000 | 163.24 | |||
| 06/11/2025 | 17:41:14.528 | 2 | 163.38 | |
| 2 | 163.38 | |||
| 2 | 163.38 | |||
| 06/11/2025 | 17:41:05.961 | 440 | 163.62 | |
| 440 | 163.62 | |||
| 440 | 163.62 | |||
| 06/11/2025 | 17:41:00.437 | 600 | 163.50 | |
| 600 | 163.50 | |||
| 600 | 163.50 | |||
| 06/11/2025 | 17:40:58.974 | 3 | 163.48 | |
| 3 | 163.48 | |||
| 3 | 163.48 | |||
| 06/11/2025 | 17:40:56.147 | 5 | 163.42 | |
| 5 | 163.42 | |||
| 5 | 163.42 | |||
| 06/11/2025 | 17:40:51.888 | 10 | 163.48 | |
| 10 | 163.48 | |||
| 10 | 163.48 | |||
| 06/11/2025 | 17:40:32.260 | 3 | 163.16 | |
| 3 | 163.16 | |||
| 3 | 163.16 | |||
| 06/11/2025 | 17:40:25.414 | 970 | 163.16 | |
| 700 | 163.16 | |||
| 10 | 163.16 | |||
| 33 | 163.16 | |||
| 1 | 163.16 | |||
| 920 | 163.16 | |||
| 16 | 163.16 | |||
| 15 | 163.16 | |||
| 10 | 163.16 | |||
| 35 | 163.16 | |||
| 10 | 163.16 | |||
| 6 | 163.16 | |||
| 10 | 163.16 | |||
| 15 | 163.16 | |||
| 12 | 163.16 | |||
| 40 | 163.16 | |||
| 50 | 163.16 | |||
| 13 | 163.16 | |||
| 10 | 163.16 | |||
| 34 | 163.16 | |||
| 06/11/2025 | 17:40:25.158 | 40 | 163.16 | |
| 4 | 163.16 | |||
| 36 | 163.16 | |||
| 40 | 163.16 | |||
| 06/11/2025 | 17:40:24.978 | 20 | 163.24 | |
| 10 | 163.24 | |||
| 20 | 163.24 | |||
| 10 | 163.24 | |||
| 06/11/2025 | 17:40:23.653 | 25 | 163.30 | |
| 25 | 163.30 | |||
| 25 | 163.30 | |||
| 06/11/2025 | 17:40:05.794 | 25 | 163.40 | |
| 25 | 163.40 | |||
| 25 | 163.40 | |||
| 06/11/2025 | 17:39:59.272 | 25 | 163.40 | |
| 25 | 163.40 | |||
| 25 | 163.40 | |||
| 06/11/2025 | 17:39:58.962 | 15 | 163.30 | |
| 15 | 163.30 | |||
| 15 | 163.30 | |||
| 06/11/2025 | 17:39:53.754 | 50 | 163.40 | |
| 50 | 163.40 | |||
| 50 | 163.40 | |||
| 06/11/2025 | 17:39:53.541 | 20 | 163.40 | |
| 20 | 163.40 | |||
| 20 | 163.40 | |||
| 06/11/2025 | 17:39:41.694 | 20 | 163.36 | |
| 20 | 163.36 | |||
| 20 | 163.36 | |||
| 06/11/2025 | 17:39:37.848 | 50 | 163.38 | |
| 50 | 163.38 | |||
| 50 | 163.38 | |||
| 06/11/2025 | 17:39:30.077 | 1 | 163.42 | |
| 1 | 163.42 | |||
| 1 | 163.42 | |||
| 06/11/2025 | 17:39:26.469 | 9 | 163.48 | |
| 9 | 163.48 | |||
| 9 | 163.48 | |||
| 06/11/2025 | 17:39:25.791 | 25 | 163.40 | |
| 25 | 163.40 | |||
| 25 | 163.40 | |||
| 06/11/2025 | 17:39:24.857 | 114 | 163.36 | |
| 100 | 163.36 | |||
| 14 | 163.36 | |||
| 9 | 163.36 | |||
| 30 | 163.36 | |||
| 75 | 163.36 | |||
| 06/11/2025 | 17:39:24.778 | 20 | 163.36 | |
| 20 | 163.36 | |||
| 20 | 163.36 | |||
| 06/11/2025 | 17:39:23.804 | 100 | 163.50 | |
| 100 | 163.50 | |||
| 100 | 163.50 | |||
| 06/11/2025 | 17:39:16.849 | 50 | 163.50 | |
| 50 | 163.50 | |||
| 50 | 163.50 | |||
| 06/11/2025 | 17:39:16.635 | 364 | 163.48 | |
| 23 | 163.48 | |||
| 5 | 163.48 | |||
| 109 | 163.48 | |||
| 364 | 163.48 | |||
| 60 | 163.48 | |||
| 31 | 163.48 | |||
| 36 | 163.48 | |||
| 100 | 163.48 | |||
| 06/11/2025 | 17:39:13.944 | 1 500 | 163.48 | |
| 40 | 163.48 | |||
| 65 | 163.48 | |||
| 50 | 163.48 | |||
| 187 | 163.48 | |||
| 50 | 163.48 | |||
| 230 | 163.48 | |||
| 10 | 163.48 | |||
| 500 | 163.48 | |||
| 20 | 163.48 | |||
| 1 500 | 163.48 | |||
| 182 | 163.48 | |||
| 3 | 163.48 | |||
| 3 | 163.48 | |||
| 160 | 163.48 | |||
| 06/11/2025 | 17:39:13.681 | 80 | 163.48 | |
| 12 | 163.48 | |||
| 75 | 163.48 | |||
| 19 | 163.48 | |||
| 5 | 163.48 | |||
| 49 | 163.48 | |||
| 06/11/2025 | 17:39:13.524 | 200 | 163.74 | |
| 160 | 163.74 | |||
| 40 | 163.74 | |||
| 200 | 163.74 | |||
| 06/11/2025 | 17:39:06.268 | 30 | 163.82 | |
| 30 | 163.82 | |||
| 30 | 163.82 | |||
| 06/11/2025 | 17:39:04.863 | 2 | 163.86 | |
| 2 | 163.86 | |||
| 2 | 163.86 | |||
| 06/11/2025 | 17:39:04.286 | 150 | 163.78 | |
| 20 | 163.78 | |||
| 150 | 163.78 | |||
| 130 | 163.78 | |||
| 06/11/2025 | 17:39:04.159 | 297 | 163.78 | |
| 297 | 163.78 | |||
| 292 | 163.78 | |||
| 5 | 163.78 | |||
| 06/11/2025 | 17:38:59.073 | 45 | 163.90 | |
| 45 | 163.90 | |||
| 45 | 163.90 | |||
| 06/11/2025 | 17:38:58.911 | 40 | 163.82 | |
| 40 | 163.82 | |||
| 40 | 163.82 | |||
| 06/11/2025 | 17:38:54.910 | 1 | 163.94 | |
| 1 | 163.94 | |||
| 1 | 163.94 | |||
| 06/11/2025 | 17:38:53.276 | 8 | 163.96 | |
| 8 | 163.96 | |||
| 8 | 163.96 | |||
| 06/11/2025 | 17:38:50.151 | 6 | 163.98 | |
| 6 | 163.98 | |||
| 6 | 163.98 | |||
| 06/11/2025 | 17:38:46.844 | 1 | 163.96 | |
| 1 | 163.96 | |||
| 1 | 163.96 | |||
| 06/11/2025 | 17:38:37.236 | 999 | 164.00 | |
| 999 | 164.00 | |||
| 999 | 164.00 | |||
| 06/11/2025 | 17:38:32.567 | 1 | 164.02 | |
| 1 | 164.02 | |||
| 1 | 164.02 | |||
| 06/11/2025 | 17:38:32.452 | 25 | 164.08 | |
| 25 | 164.08 | |||
| 25 | 164.08 | |||
| 06/11/2025 | 17:38:24.207 | 9 | 164.14 | |
| 9 | 164.14 | |||
| 9 | 164.14 | |||
| 06/11/2025 | 17:38:18.058 | 47 | 163.96 | |
| 47 | 163.96 | |||
| 47 | 163.96 | |||
| 06/11/2025 | 17:38:13.712 | 10 | 164.02 | |
| 10 | 164.02 | |||
| 10 | 164.02 | |||
| 06/11/2025 | 17:37:56.676 | 100 | 163.82 | |
| 100 | 163.82 | |||
| 100 | 163.82 | |||
| 06/11/2025 | 17:37:55.939 | 47 | 163.82 | |
| 47 | 163.82 | |||
| 29 | 163.82 | |||
| 18 | 163.82 | |||
| 06/11/2025 | 17:37:55.717 | 73 | 163.82 | |
| 15 | 163.82 | |||
| 42 | 163.82 | |||
| 12 | 163.82 | |||
| 73 | 163.82 | |||
| 4 | 163.82 | |||
| 06/11/2025 | 17:37:55.572 | 6 | 163.90 | |
| 6 | 163.90 | |||
| 6 | 163.90 | |||
| 06/11/2025 | 17:37:51.167 | 2 | 163.96 | |
| 2 | 163.96 | |||
| 2 | 163.96 | |||
| 06/11/2025 | 17:37:50.314 | 61 | 163.96 | |
| 61 | 163.96 | |||
| 61 | 163.96 | |||
| 06/11/2025 | 17:37:48.893 | 7 | 164.00 | |
| 7 | 164.00 | |||
| 7 | 164.00 | |||
| 06/11/2025 | 17:37:45.161 | 200 | 163.98 | |
| 190 | 163.98 | |||
| 10 | 163.98 | |||
| 200 | 163.98 | |||
| 06/11/2025 | 17:37:44.804 | 15 | 164.08 | |
| 15 | 164.08 | |||
| 15 | 164.08 | |||
| 06/11/2025 | 17:37:41.822 | 10 | 164.16 | |
| 10 | 164.16 | |||
| 10 | 164.16 | |||
| 06/11/2025 | 17:37:40.857 | 92 | 164.08 | |
| 92 | 164.08 | |||
| 92 | 164.08 | |||
| 06/11/2025 | 17:37:29.646 | 40 | 164.02 | |
| 40 | 164.02 | |||
| 35 | 164.02 | |||
| 5 | 164.02 | |||
| 06/11/2025 | 17:37:29.422 | 50 | 164.04 | |
| 50 | 164.04 | |||
| 50 | 164.04 | |||
| 06/11/2025 | 17:37:26.368 | 12 | 164.14 | |
| 12 | 164.14 | |||
| 12 | 164.14 | |||
| 06/11/2025 | 17:37:15.907 | 11 | 164.08 | |
| 11 | 164.08 | |||
| 11 | 164.08 | |||
| 06/11/2025 | 17:37:03.355 | 80 | 164.12 | |
| 80 | 164.12 | |||
| 80 | 164.12 | |||
| 06/11/2025 | 17:37:00.417 | 20 | 164.08 | |
| 20 | 164.08 | |||
| 20 | 164.08 | |||
| 06/11/2025 | 17:36:59.942 | 50 | 164.04 | |
| 50 | 164.04 | |||
| 50 | 164.04 | |||
| 06/11/2025 | 17:36:59.786 | 13 | 164.04 | |
| 13 | 164.04 | |||
| 13 | 164.04 | |||
| 06/11/2025 | 17:36:54.267 | 1 | 164.14 | |
| 1 | 164.14 | |||
| 1 | 164.14 | |||
| 06/11/2025 | 17:36:53.594 | 1 | 164.16 | |
| 1 | 164.16 | |||
| 1 | 164.16 | |||
| 06/11/2025 | 17:36:49.266 | 15 | 164.06 | |
| 15 | 164.06 | |||
| 15 | 164.06 | |||
| 06/11/2025 | 17:36:47.664 | 16 | 164.08 | |
| 16 | 164.08 | |||
| 16 | 164.08 | |||
| 06/11/2025 | 17:36:45.371 | 3 | 164.02 | |
| 3 | 164.02 | |||
| 3 | 164.02 | |||
| 06/11/2025 | 17:36:39.420 | 3 | 164.12 | |
| 3 | 164.12 | |||
| 3 | 164.12 | |||
| 06/11/2025 | 17:36:37.363 | 25 | 164.00 | |
| 25 | 164.00 | |||
| 25 | 164.00 | |||
| 06/11/2025 | 17:36:28.079 | 1 540 | 163.92 | |
| 10 | 163.92 | |||
| 614 | 163.92 | |||
| 50 | 163.92 | |||
| 700 | 163.92 | |||
| 166 | 163.92 | |||
| 1 374 | 163.92 | |||
| 16 | 163.92 | |||
| 20 | 163.92 | |||
| 7 | 163.92 | |||
| 70 | 163.92 | |||
| 53 | 163.92 | |||
| 06/11/2025 | 17:36:23.577 | 1 536 | 163.92 | |
| 20 | 163.92 | |||
| 1 | 163.92 | |||
| 1 | 163.92 | |||
| 12 | 163.92 | |||
| 45 | 163.92 | |||
| 1 000 | 163.92 | |||
| 200 | 163.92 | |||
| 70 | 163.92 | |||
| 1 500 | 163.92 | |||
| 20 | 163.92 | |||
| 25 | 163.92 | |||
| 15 | 163.92 | |||
| 7 | 163.92 | |||
| 8 | 163.92 | |||
| 10 | 163.92 | |||
| 38 | 163.92 | |||
| 4 | 163.92 | |||
| 20 | 163.92 | |||
| 56 | 163.92 | |||
| 20 | 163.92 | |||
| 06/11/2025 | 17:35:35.584 | 1 321 | 164.00 | |
| 10 | 164.00 | |||
| 100 | 164.00 | |||
| 200 | 164.00 | |||
| 22 | 164.00 | |||
| 25 | 164.00 | |||
| 10 | 164.00 | |||
| 35 | 164.00 | |||
| 13 | 164.00 | |||
| 20 | 164.00 | |||
| 150 | 164.00 | |||
| 1 321 | 164.00 | |||
| 6 | 164.00 | |||
| 110 | 164.00 | |||
| 110 | 164.00 | |||
| 200 | 164.00 | |||
| 20 | 164.00 | |||
| 250 | 164.00 | |||
| 40 | 164.00 | |||
| 06/11/2025 | 17:35:35.459 | 2 | 164.02 | |
| 2 | 164.02 | |||
| 2 | 164.02 | |||
| 06/11/2025 | 17:35:32.454 | 22 | 164.04 | |
| 22 | 164.04 | |||
| 2 | 164.04 | |||
| 20 | 164.04 | |||
| 06/11/2025 | 17:35:32.349 | 180 | 164.04 | |
| 150 | 164.04 | |||
| 30 | 164.04 | |||
| 180 | 164.04 | |||
| 06/11/2025 | 17:35:31.533 | 350 | 164.20 | |
| 350 | 164.20 | |||
| 350 | 164.20 | |||
| 06/11/2025 | 17:35:18.790 | 1 035 | 164.22 | |
| 20 | 164.22 | |||
| 1 035 | 164.22 | |||
| 1 000 | 164.22 | |||
| 15 | 164.22 | |||
| 06/11/2025 | 17:35:18.682 | 28 | 164.22 | |
| 6 | 164.22 | |||
| 8 | 164.22 | |||
| 6 | 164.22 | |||
| 28 | 164.22 | |||
| 8 | 164.22 | |||
| 06/11/2025 | 17:35:11.725 | 10 | 164.44 | |
| 10 | 164.44 | |||
| 10 | 164.44 | |||
| 06/11/2025 | 17:35:09.813 | 50 | 164.44 | |
| 50 | 164.44 | |||
| 50 | 164.44 | |||
| 06/11/2025 | 17:35:07.424 | 76 | 164.50 | |
| 31 | 164.50 | |||
| 76 | 164.50 | |||
| 40 | 164.50 | |||
| 5 | 164.50 | |||
| 06/11/2025 | 17:35:03.851 | 2 | 164.70 | |
| 2 | 164.70 | |||
| 2 | 164.70 | |||
| 06/11/2025 | 17:35:02.286 | 10 | 164.76 | |
| 10 | 164.76 | |||
| 10 | 164.76 | |||
| 06/11/2025 | 17:35:00.992 | 23 | 164.70 | |
| 23 | 164.70 | |||
| 23 | 164.70 | |||
| 06/11/2025 | 17:35:00.261 | 2 | 164.66 | |
| 2 | 164.66 | |||
| 2 | 164.66 | |||
| 06/11/2025 | 17:34:59.033 | 8 | 164.76 | |
| 8 | 164.76 | |||
| 8 | 164.76 | |||
| 06/11/2025 | 17:34:53.038 | 75 | 164.72 | |
| 75 | 164.72 | |||
| 75 | 164.72 | |||
| 06/11/2025 | 17:34:48.302 | 5 | 164.84 | |
| 5 | 164.84 | |||
| 5 | 164.84 | |||
| 06/11/2025 | 17:34:46.059 | 7 | 164.84 | |
| 7 | 164.84 | |||
| 7 | 164.84 | |||
| 06/11/2025 | 17:34:45.975 | 20 | 164.84 | |
| 20 | 164.84 | |||
| 20 | 164.84 | |||
| 06/11/2025 | 17:34:39.427 | 10 | 164.78 | |
| 10 | 164.78 | |||
| 10 | 164.78 | |||
| 06/11/2025 | 17:34:39.244 | 2 | 164.78 | |
| 2 | 164.78 | |||
| 2 | 164.78 | |||
| 06/11/2025 | 17:34:37.277 | 10 | 164.84 | |
| 10 | 164.84 | |||
| 10 | 164.84 | |||
| 06/11/2025 | 17:34:32.908 | 7 | 164.84 | |
| 7 | 164.84 | |||
| 7 | 164.84 | |||
| 06/11/2025 | 17:34:28.752 | 40 | 164.74 | |
| 40 | 164.74 | |||
| 40 | 164.74 | |||
| 06/11/2025 | 17:34:23.679 | 30 | 164.74 | |
| 30 | 164.74 | |||
| 30 | 164.74 | |||
| 06/11/2025 | 17:34:23.272 | 30 | 164.74 | |
| 30 | 164.74 | |||
| 30 | 164.74 | |||
| 06/11/2025 | 17:34:12.739 | 50 | 164.72 | |
| 50 | 164.72 | |||
| 50 | 164.72 | |||
| 06/11/2025 | 17:34:09.963 | 6 | 164.88 | |
| 6 | 164.88 | |||
| 6 | 164.88 | |||
| 06/11/2025 | 17:33:55.952 | 5 | 164.84 | |
| 5 | 164.84 | |||
| 5 | 164.84 | |||
| 06/11/2025 | 17:33:48.867 | 25 | 164.84 | |
| 25 | 164.84 | |||
| 25 | 164.84 | |||
| 06/11/2025 | 17:33:40.516 | 60 | 165.00 | |
| 60 | 165.00 | |||
| 60 | 165.00 | |||
| 06/11/2025 | 17:33:35.191 | 300 | 164.98 | |
| 300 | 164.98 | |||
| 300 | 164.98 | |||
| 06/11/2025 | 17:33:34.585 | 1 | 165.00 | |
| 1 | 165.00 | |||
| 1 | 165.00 | |||
| 06/11/2025 | 17:33:29.790 | 30 | 164.90 | |
| 20 | 164.90 | |||
| 10 | 164.90 | |||
| 30 | 164.90 | |||
| 06/11/2025 | 17:33:19.607 | 150 | 164.92 | |
| 150 | 164.92 | |||
| 150 | 164.92 | |||
| 06/11/2025 | 17:33:18.307 | 310 | 164.98 | |
| 310 | 164.98 | |||
| 310 | 164.98 | |||
| 06/11/2025 | 17:33:02.629 | 33 | 165.00 | |
| 33 | 165.00 | |||
| 33 | 165.00 | |||
| 06/11/2025 | 17:32:48.943 | 23 | 164.96 | |
| 23 | 164.96 | |||
| 23 | 164.96 | |||
| 06/11/2025 | 17:32:46.614 | 10 | 164.86 | |
| 10 | 164.86 | |||
| 10 | 164.86 | |||
| 06/11/2025 | 17:32:46.154 | 30 | 164.94 | |
| 30 | 164.94 | |||
| 30 | 164.94 | |||
| 06/11/2025 | 17:32:43.688 | 25 | 165.00 | |
| 25 | 165.00 | |||
| 25 | 165.00 | |||
| 06/11/2025 | 17:32:40.161 | 16 | 165.00 | |
| 16 | 165.00 | |||
| 16 | 165.00 | |||
| 06/11/2025 | 17:32:35.986 | 5 | 164.94 | |
| 5 | 164.94 | |||
| 5 | 164.94 | |||
| 06/11/2025 | 17:32:33.049 | 60 | 164.98 | |
| 60 | 164.98 | |||
| 60 | 164.98 | |||
| 06/11/2025 | 17:32:27.295 | 14 | 165.00 | |
| 14 | 165.00 | |||
| 14 | 165.00 | |||
| 06/11/2025 | 17:32:25.188 | 50 | 165.08 | |
| 50 | 165.08 | |||
| 50 | 165.08 | |||
| 06/11/2025 | 17:32:22.338 | 10 | 165.04 | |
| 10 | 165.04 | |||
| 10 | 165.04 | |||
| 06/11/2025 | 17:32:20.978 | 10 | 165.10 | |
| 10 | 165.10 | |||
| 10 | 165.10 | |||
| 06/11/2025 | 17:32:14.359 | 18 | 165.12 | |
| 18 | 165.12 | |||
| 18 | 165.12 | |||
| 06/11/2025 | 17:32:03.576 | 150 | 165.06 | |
| 150 | 165.06 | |||
| 150 | 165.06 | |||
| 06/11/2025 | 17:32:03.481 | 11 | 165.06 | |
| 11 | 165.06 | |||
| 11 | 165.06 | |||
| 06/11/2025 | 17:31:59.189 | 180 | 165.04 | |
| 180 | 165.04 | |||
| 180 | 165.04 | |||
| 06/11/2025 | 17:31:55.897 | 20 | 165.12 | |
| 20 | 165.12 | |||
| 20 | 165.12 | |||
| 06/11/2025 | 17:31:46.026 | 33 | 165.16 | |
| 33 | 165.16 | |||
| 33 | 165.16 | |||
| 06/11/2025 | 17:31:45.887 | 1 | 165.24 | |
| 1 | 165.24 | |||
| 1 | 165.24 | |||
| 06/11/2025 | 17:31:33.111 | 3 | 165.22 | |
| 3 | 165.22 | |||
| 3 | 165.22 | |||
| 06/11/2025 | 17:31:19.815 | 75 | 165.18 | |
| 75 | 165.18 | |||
| 75 | 165.18 | |||
| 06/11/2025 | 17:31:17.824 | 45 | 165.16 | |
| 45 | 165.16 | |||
| 45 | 165.16 | |||
| 06/11/2025 | 17:31:16.963 | 225 | 165.24 | |
| 4 | 165.24 | |||
| 15 | 165.24 | |||
| 15 | 165.24 | |||
| 150 | 165.24 | |||
| 35 | 165.24 | |||
| 10 | 165.24 | |||
| 200 | 165.24 | |||
| 21 | 165.24 | |||
| 06/11/2025 | 17:30:38.738 | 1 400 | 165.24 | |
| 1 400 | 165.24 | |||
| 1 400 | 165.24 | |||
| 06/11/2025 | 17:30:20.590 | 23 | 165.24 | |
| 23 | 165.24 | |||
| 23 | 165.24 | |||
| 06/11/2025 | 17:30:19.098 | 1 | 165.28 | |
| 1 | 165.28 | |||
| 1 | 165.28 | |||
| 06/11/2025 | 17:30:18.732 | 41 | 165.12 | |
| 41 | 165.12 | |||
| 41 | 165.12 | |||
| 06/11/2025 | 17:30:17.904 | 10 | 165.30 | |
| 10 | 165.30 | |||
| 10 | 165.30 | |||
| 06/11/2025 | 17:30:14.118 | 5 | 165.12 | |
| 5 | 165.12 | |||
| 5 | 165.12 | |||
| 06/11/2025 | 17:30:12.260 | 40 | 165.10 | |
| 40 | 165.10 | |||
| 40 | 165.10 | |||
| 06/11/2025 | 17:30:06.429 | 7 | 165.22 | |
| 7 | 165.22 | |||
| 7 | 165.22 | |||
| 06/11/2025 | 17:30:04.478 | 445 | 165.26 | |
| 445 | 165.26 | |||
| 445 | 165.26 | |||
| 06/11/2025 | 17:30:03.612 | 3 | 165.18 | |
| 3 | 165.18 | |||
| 3 | 165.18 | |||
| 06/11/2025 | 17:29:59.029 | 20 | 165.32 | |
| 20 | 165.32 | |||
| 20 | 165.32 | |||
| 06/11/2025 | 17:29:52.295 | 10 | 165.30 | |
| 10 | 165.30 | |||
| 10 | 165.30 | |||
| 06/11/2025 | 17:29:48.935 | 50 | 165.26 | |
| 50 | 165.26 | |||
| 50 | 165.26 | |||
| 06/11/2025 | 17:29:48.242 | 2 | 165.28 | |
| 2 | 165.28 | |||
| 2 | 165.28 | |||
| 06/11/2025 | 17:29:46.058 | 28 | 165.24 | |
| 28 | 165.24 | |||
| 28 | 165.24 | |||
| 06/11/2025 | 17:29:45.389 | 12 | 165.10 | |
| 12 | 165.10 | |||
| 12 | 165.10 | |||
| 06/11/2025 | 17:29:34.659 | 100 | 165.02 | |
| 100 | 165.02 | |||
| 100 | 165.02 | |||
| 06/11/2025 | 17:29:28.769 | 450 | 165.08 | |
| 450 | 165.08 | |||
| 450 | 165.08 | |||
| 06/11/2025 | 17:29:27.156 | 35 | 165.06 | |
| 35 | 165.06 | |||
| 35 | 165.06 | |||
| 06/11/2025 | 17:29:26.561 | 100 | 165.12 | |
| 100 | 165.12 | |||
| 100 | 165.12 | |||
| 06/11/2025 | 17:29:22.205 | 170 | 165.06 | |
| 170 | 165.06 | |||
| 170 | 165.06 | |||
| 06/11/2025 | 17:29:20.271 | 1 | 165.04 | |
| 1 | 165.04 | |||
| 1 | 165.04 | |||
| 06/11/2025 | 17:29:12.947 | 10 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 06/11/2025 | 17:29:11.314 | 8 | 164.98 | |
| 8 | 164.98 | |||
| 8 | 164.98 | |||
| 06/11/2025 | 17:29:09.887 | 250 | 164.88 | |
| 250 | 164.88 | |||
| 250 | 164.88 | |||
| 06/11/2025 | 17:29:05.869 | 100 | 165.02 | |
| 100 | 165.02 | |||
| 100 | 165.02 | |||
| 06/11/2025 | 17:29:05.678 | 105 | 165.00 | |
| 105 | 165.00 | |||
| 99 | 165.00 | |||
| 6 | 165.00 | |||
| 06/11/2025 | 17:28:56.350 | 30 | 164.96 | |
| 30 | 164.96 | |||
| 30 | 164.96 | |||
| 06/11/2025 | 17:28:52.327 | 55 | 164.88 | |
| 55 | 164.88 | |||
| 55 | 164.88 | |||
| 06/11/2025 | 17:28:50.485 | 65 | 164.86 | |
| 65 | 164.86 | |||
| 65 | 164.86 | |||
| 06/11/2025 | 17:28:36.804 | 19 | 164.88 | |
| 19 | 164.88 | |||
| 19 | 164.88 | |||
| 06/11/2025 | 17:28:29.761 | 4 | 164.90 | |
| 4 | 164.90 | |||
| 4 | 164.90 | |||
| 06/11/2025 | 17:28:18.821 | 5 | 165.00 | |
| 5 | 165.00 | |||
| 5 | 165.00 | |||
| 06/11/2025 | 17:28:16.094 | 10 | 164.94 | |
| 10 | 164.94 | |||
| 10 | 164.94 | |||
| 06/11/2025 | 17:28:09.155 | 2 | 164.74 | |
| 2 | 164.74 | |||
| 2 | 164.74 | |||
| 06/11/2025 | 17:28:07.224 | 1 | 164.80 | |
| 1 | 164.80 | |||
| 1 | 164.80 | |||
| 06/11/2025 | 17:28:00.705 | 10 | 164.76 | |
| 10 | 164.76 | |||
| 10 | 164.76 | |||
| 06/11/2025 | 17:27:51.879 | 1 | 164.84 | |
| 1 | 164.84 | |||
| 1 | 164.84 | |||
| 06/11/2025 | 17:27:50.193 | 25 | 164.76 | |
| 25 | 164.76 | |||
| 25 | 164.76 | |||
| 06/11/2025 | 17:27:47.751 | 1 | 164.78 | |
| 1 | 164.78 | |||
| 1 | 164.78 | |||
| 06/11/2025 | 17:27:44.946 | 20 | 164.82 | |
| 20 | 164.82 | |||
| 20 | 164.82 | |||
| 06/11/2025 | 17:27:35.276 | 305 | 164.90 | |
| 305 | 164.90 | |||
| 305 | 164.90 | |||
| 06/11/2025 | 17:27:34.644 | 1 | 164.96 | |
| 1 | 164.96 | |||
| 1 | 164.96 | |||
| 06/11/2025 | 17:27:30.040 | 20 | 164.90 | |
| 20 | 164.90 | |||
| 20 | 164.90 | |||
| 06/11/2025 | 17:27:15.870 | 20 | 164.86 | |
| 20 | 164.86 | |||
| 20 | 164.86 | |||
| 06/11/2025 | 17:27:15.266 | 30 | 164.82 | |
| 30 | 164.82 | |||
| 30 | 164.82 | |||
| 06/11/2025 | 17:27:11.284 | 10 | 164.98 | |
| 10 | 164.98 | |||
| 10 | 164.98 | |||
| 06/11/2025 | 17:27:06.791 | 72 | 164.98 | |
| 72 | 164.98 | |||
| 72 | 164.98 | |||
| 06/11/2025 | 17:27:04.724 | 30 | 164.98 | |
| 30 | 164.98 | |||
| 30 | 164.98 | |||
| 06/11/2025 | 17:27:01.072 | 16 | 164.94 | |
| 16 | 164.94 | |||
| 16 | 164.94 | |||
| 06/11/2025 | 17:26:56.460 | 1 | 165.04 | |
| 1 | 165.04 | |||
| 1 | 165.04 | |||
| 06/11/2025 | 17:26:54.329 | 11 | 164.92 | |
| 11 | 164.92 | |||
| 11 | 164.92 | |||
| 06/11/2025 | 17:26:53.915 | 1 | 165.00 | |
| 1 | 165.00 | |||
| 1 | 165.00 | |||
| 06/11/2025 | 17:26:52.510 | 40 | 164.82 | |
| 40 | 164.82 | |||
| 40 | 164.82 | |||
| 06/11/2025 | 17:26:52.260 | 1 | 164.88 | |
| 1 | 164.88 | |||
| 1 | 164.88 | |||
| 06/11/2025 | 17:26:50.346 | 18 | 164.84 | |
| 18 | 164.84 | |||
| 18 | 164.84 | |||
| 06/11/2025 | 17:26:45.607 | 16 | 164.66 | |
| 16 | 164.66 | |||
| 16 | 164.66 | |||
| 06/11/2025 | 17:26:33.635 | 1 | 164.78 | |
| 1 | 164.78 | |||
| 1 | 164.78 | |||
| 06/11/2025 | 17:26:23.531 | 20 | 164.66 | |
| 20 | 164.66 | |||
| 20 | 164.66 | |||
| 06/11/2025 | 17:26:19.650 | 1 | 164.62 | |
| 1 | 164.62 | |||
| 1 | 164.62 | |||
| 06/11/2025 | 17:26:19.523 | 600 | 164.60 | |
| 600 | 164.60 | |||
| 600 | 164.60 | |||
| 06/11/2025 | 17:26:08.499 | 22 | 164.66 | |
| 22 | 164.66 | |||
| 22 | 164.66 | |||
| 06/11/2025 | 17:26:04.695 | 500 | 164.72 | |
| 500 | 164.72 | |||
| 500 | 164.72 | |||
| 06/11/2025 | 17:25:45.364 | 2 | 164.70 | |
| 2 | 164.70 | |||
| 2 | 164.70 | |||
| 06/11/2025 | 17:25:40.003 | 31 | 164.78 | |
| 31 | 164.78 | |||
| 31 | 164.78 | |||
| 06/11/2025 | 17:25:38.534 | 3 | 164.80 | |
| 3 | 164.80 | |||
| 3 | 164.80 | |||
| 06/11/2025 | 17:25:25.525 | 19 | 164.94 | |
| 19 | 164.94 | |||
| 19 | 164.94 | |||
| 06/11/2025 | 17:25:21.230 | 15 | 164.96 | |
| 15 | 164.96 | |||
| 15 | 164.96 | |||
| 06/11/2025 | 17:25:19.743 | 1 | 164.96 | |
| 1 | 164.96 | |||
| 1 | 164.96 | |||
| 06/11/2025 | 17:25:11.082 | 40 | 165.02 | |
| 40 | 165.02 | |||
| 40 | 165.02 | |||
| 06/11/2025 | 17:25:02.112 | 2 | 165.04 | |
| 2 | 165.04 | |||
| 2 | 165.04 | |||
| 06/11/2025 | 17:25:01.019 | 900 | 165.02 | |
| 900 | 165.02 | |||
| 900 | 165.02 | |||
| 06/11/2025 | 17:24:54.025 | 1 | 165.06 | |
| 1 | 165.06 | |||
| 1 | 165.06 | |||
| 06/11/2025 | 17:24:53.882 | 10 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 06/11/2025 | 17:24:49.240 | 40 | 164.94 | |
| 40 | 164.94 | |||
| 40 | 164.94 | |||
| 06/11/2025 | 17:24:42.194 | 10 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 06/11/2025 | 17:24:27.245 | 35 | 164.96 | |
| 30 | 164.96 | |||
| 5 | 164.96 | |||
| 35 | 164.96 | |||
| 06/11/2025 | 17:24:16.782 | 1 | 165.02 | |
| 1 | 165.02 | |||
| 1 | 165.02 | |||
| 06/11/2025 | 17:24:12.155 | 10 | 165.02 | |
| 10 | 165.02 | |||
| 10 | 165.02 | |||
| 06/11/2025 | 17:24:09.629 | 30 | 165.10 | |
| 30 | 165.10 | |||
| 30 | 165.10 | |||
| 06/11/2025 | 17:24:05.129 | 60 | 165.00 | |
| 60 | 165.00 | |||
| 60 | 165.00 | |||
| 06/11/2025 | 17:24:01.598 | 4 | 165.00 | |
| 4 | 165.00 | |||
| 4 | 165.00 | |||
| 06/11/2025 | 17:23:46.027 | 50 | 165.04 | |
| 50 | 165.04 | |||
| 50 | 165.04 | |||
| 06/11/2025 | 17:23:43.760 | 13 | 164.98 | |
| 13 | 164.98 | |||
| 13 | 164.98 | |||
| 06/11/2025 | 17:23:33.860 | 19 | 164.92 | |
| 19 | 164.92 | |||
| 19 | 164.92 | |||
| 06/11/2025 | 17:23:29.833 | 5 | 164.92 | |
| 5 | 164.92 | |||
| 5 | 164.92 | |||
| 06/11/2025 | 17:23:12.511 | 15 | 164.88 | |
| 15 | 164.88 | |||
| 15 | 164.88 | |||
| 06/11/2025 | 17:23:07.941 | 600 | 164.80 | |
| 600 | 164.80 | |||
| 600 | 164.80 | |||
| 06/11/2025 | 17:23:06.254 | 3 | 164.78 | |
| 3 | 164.78 | |||
| 3 | 164.78 | |||
| 06/11/2025 | 17:23:04.556 | 21 | 164.72 | |
| 21 | 164.72 | |||
| 21 | 164.72 |
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: 1 703.50
Ask: 1 704.50
Turnover: 149 561 TEUR -
Nvidia Corp.
Bid: 163.00 / Ask: 163.10
Turnover: 57 868 TEUR -
Tesla Inc.
Bid: 380.00 / Ask: 380.50
Turnover: 54 307 TEUR -
Deutsche Post AG
Bid: 43.22 / Ask: 43.26
Turnover: 36 527 TEUR -
Microsoft Corp.
Bid: 431.25 / Ask: 431.45
Turnover: 22 658 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 17:44:16
Last Update:
06/11/2025 @ 17:44:16