Nvidia Corp.
- Information
- Last
- Buy
- Sell
1897
1155
172.22
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 10:19:31.999 | 70 | 172.22 | |
| 70 | 172.22 | |||
| 70 | 172.22 | |||
| 05/11/2025 | 10:19:02.513 | 10 | 172.18 | |
| 10 | 172.18 | |||
| 10 | 172.18 | |||
| 05/11/2025 | 10:18:57.762 | 30 | 172.26 | |
| 30 | 172.26 | |||
| 30 | 172.26 | |||
| 05/11/2025 | 10:18:47.522 | 117 | 172.20 | |
| 117 | 172.20 | |||
| 117 | 172.20 | |||
| 05/11/2025 | 10:18:21.948 | 1 | 172.18 | |
| 1 | 172.18 | |||
| 1 | 172.18 | |||
| 05/11/2025 | 10:18:04.892 | 2 | 172.30 | |
| 2 | 172.30 | |||
| 2 | 172.30 | |||
| 05/11/2025 | 10:17:40.582 | 4 | 172.26 | |
| 4 | 172.26 | |||
| 4 | 172.26 | |||
| 05/11/2025 | 10:17:30.833 | 9 | 172.14 | |
| 9 | 172.14 | |||
| 9 | 172.14 | |||
| 05/11/2025 | 10:17:26.600 | 1 | 172.20 | |
| 1 | 172.20 | |||
| 1 | 172.20 | |||
| 05/11/2025 | 10:17:23.044 | 175 | 172.20 | |
| 175 | 172.20 | |||
| 175 | 172.20 | |||
| 05/11/2025 | 10:17:15.526 | 6 | 172.32 | |
| 6 | 172.32 | |||
| 6 | 172.32 | |||
| 05/11/2025 | 10:17:11.926 | 150 | 172.26 | |
| 150 | 172.26 | |||
| 150 | 172.26 | |||
| 05/11/2025 | 10:16:51.000 | 30 | 172.22 | |
| 30 | 172.22 | |||
| 30 | 172.22 | |||
| 05/11/2025 | 10:16:25.729 | 2 | 172.20 | |
| 2 | 172.20 | |||
| 2 | 172.20 | |||
| 05/11/2025 | 10:16:24.438 | 100 | 172.12 | |
| 100 | 172.12 | |||
| 100 | 172.12 | |||
| 05/11/2025 | 10:16:22.365 | 15 | 172.14 | |
| 15 | 172.14 | |||
| 15 | 172.14 | |||
| 05/11/2025 | 10:16:18.885 | 1 | 172.14 | |
| 1 | 172.14 | |||
| 1 | 172.14 | |||
| 05/11/2025 | 10:16:15.318 | 1 | 172.26 | |
| 1 | 172.26 | |||
| 1 | 172.26 | |||
| 05/11/2025 | 10:15:47.098 | 17 | 172.18 | |
| 17 | 172.18 | |||
| 17 | 172.18 | |||
| 05/11/2025 | 10:15:45.789 | 125 | 172.06 | |
| 50 | 172.06 | |||
| 75 | 172.06 | |||
| 125 | 172.06 | |||
| 05/11/2025 | 10:15:30.605 | 500 | 172.14 | |
| 500 | 172.14 | |||
| 500 | 172.14 | |||
| 05/11/2025 | 10:15:26.358 | 1 | 172.22 | |
| 1 | 172.22 | |||
| 1 | 172.22 | |||
| 05/11/2025 | 10:14:57.714 | 10 | 172.22 | |
| 10 | 172.22 | |||
| 10 | 172.22 | |||
| 05/11/2025 | 10:14:57.203 | 5 | 172.22 | |
| 5 | 172.22 | |||
| 5 | 172.22 | |||
| 05/11/2025 | 10:14:52.377 | 60 | 172.22 | |
| 60 | 172.22 | |||
| 60 | 172.22 | |||
| 05/11/2025 | 10:14:41.343 | 30 | 172.10 | |
| 30 | 172.10 | |||
| 30 | 172.10 | |||
| 05/11/2025 | 10:14:36.676 | 50 | 172.24 | |
| 50 | 172.24 | |||
| 50 | 172.24 | |||
| 05/11/2025 | 10:14:33.620 | 11 | 172.16 | |
| 11 | 172.16 | |||
| 11 | 172.16 | |||
| 05/11/2025 | 10:14:23.212 | 2 | 172.18 | |
| 2 | 172.18 | |||
| 2 | 172.18 | |||
| 05/11/2025 | 10:14:14.927 | 500 | 172.18 | |
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 05/11/2025 | 10:14:13.570 | 60 | 172.18 | |
| 60 | 172.18 | |||
| 60 | 172.18 | |||
| 05/11/2025 | 10:14:10.887 | 1 | 172.24 | |
| 1 | 172.24 | |||
| 1 | 172.24 | |||
| 05/11/2025 | 10:14:02.510 | 10 | 172.18 | |
| 10 | 172.18 | |||
| 10 | 172.18 | |||
| 05/11/2025 | 10:13:49.262 | 40 | 172.26 | |
| 40 | 172.26 | |||
| 40 | 172.26 | |||
| 05/11/2025 | 10:13:47.908 | 4 | 172.32 | |
| 4 | 172.32 | |||
| 4 | 172.32 | |||
| 05/11/2025 | 10:13:44.751 | 145 | 172.28 | |
| 145 | 172.28 | |||
| 145 | 172.28 | |||
| 05/11/2025 | 10:13:39.899 | 1 | 172.36 | |
| 1 | 172.36 | |||
| 1 | 172.36 | |||
| 05/11/2025 | 10:13:07.943 | 40 | 172.26 | |
| 40 | 172.26 | |||
| 40 | 172.26 | |||
| 05/11/2025 | 10:13:06.036 | 28 | 172.30 | |
| 28 | 172.30 | |||
| 28 | 172.30 | |||
| 05/11/2025 | 10:13:03.379 | 3 | 172.40 | |
| 3 | 172.40 | |||
| 3 | 172.40 | |||
| 05/11/2025 | 10:12:49.821 | 200 | 172.46 | |
| 200 | 172.46 | |||
| 200 | 172.46 | |||
| 05/11/2025 | 10:12:43.355 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 05/11/2025 | 10:12:39.233 | 1 | 172.50 | |
| 1 | 172.50 | |||
| 1 | 172.50 | |||
| 05/11/2025 | 10:12:31.205 | 20 | 172.42 | |
| 20 | 172.42 | |||
| 20 | 172.42 | |||
| 05/11/2025 | 10:12:23.333 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 05/11/2025 | 10:12:19.753 | 24 | 172.54 | |
| 24 | 172.54 | |||
| 24 | 172.54 | |||
| 05/11/2025 | 10:12:00.031 | 35 | 172.54 | |
| 35 | 172.54 | |||
| 35 | 172.54 | |||
| 05/11/2025 | 10:11:46.420 | 5 | 172.52 | |
| 5 | 172.52 | |||
| 5 | 172.52 | |||
| 05/11/2025 | 10:11:36.306 | 160 | 172.44 | |
| 160 | 172.44 | |||
| 160 | 172.44 | |||
| 05/11/2025 | 10:11:26.291 | 5 | 172.44 | |
| 5 | 172.44 | |||
| 5 | 172.44 | |||
| 05/11/2025 | 10:11:19.043 | 15 | 172.44 | |
| 15 | 172.44 | |||
| 15 | 172.44 | |||
| 05/11/2025 | 10:11:09.559 | 5 | 172.58 | |
| 5 | 172.58 | |||
| 5 | 172.58 | |||
| 05/11/2025 | 10:10:56.462 | 8 | 172.48 | |
| 8 | 172.48 | |||
| 8 | 172.48 | |||
| 05/11/2025 | 10:10:50.419 | 20 | 172.50 | |
| 20 | 172.50 | |||
| 20 | 172.50 | |||
| 05/11/2025 | 10:10:41.490 | 3 | 172.48 | |
| 3 | 172.48 | |||
| 3 | 172.48 | |||
| 05/11/2025 | 10:10:31.699 | 372 | 172.40 | |
| 1 | 172.40 | |||
| 308 | 172.40 | |||
| 372 | 172.40 | |||
| 1 | 172.40 | |||
| 62 | 172.40 | |||
| 05/11/2025 | 10:10:00.258 | 500 | 172.54 | |
| 500 | 172.54 | |||
| 500 | 172.54 | |||
| 05/11/2025 | 10:09:56.790 | 15 | 172.60 | |
| 15 | 172.60 | |||
| 15 | 172.60 | |||
| 05/11/2025 | 10:09:50.388 | 4 | 172.70 | |
| 4 | 172.70 | |||
| 4 | 172.70 | |||
| 05/11/2025 | 10:09:45.827 | 4 | 172.60 | |
| 4 | 172.60 | |||
| 4 | 172.60 | |||
| 05/11/2025 | 10:09:43.639 | 10 | 172.62 | |
| 10 | 172.62 | |||
| 10 | 172.62 | |||
| 05/11/2025 | 10:09:40.051 | 29 | 172.60 | |
| 29 | 172.60 | |||
| 29 | 172.60 | |||
| 05/11/2025 | 10:09:39.928 | 24 | 172.50 | |
| 24 | 172.50 | |||
| 20 | 172.50 | |||
| 4 | 172.50 | |||
| 05/11/2025 | 10:09:32.902 | 3 | 172.40 | |
| 3 | 172.40 | |||
| 3 | 172.40 | |||
| 05/11/2025 | 10:09:27.226 | 4 | 172.44 | |
| 4 | 172.44 | |||
| 4 | 172.44 | |||
| 05/11/2025 | 10:09:22.559 | 107 | 172.26 | |
| 107 | 172.26 | |||
| 107 | 172.26 | |||
| 05/11/2025 | 10:09:22.433 | 2 081 | 172.18 | |
| 81 | 172.18 | |||
| 2 000 | 172.18 | |||
| 409 | 172.18 | |||
| 1 | 172.18 | |||
| 170 | 172.18 | |||
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 1 | 172.18 | |||
| 05/11/2025 | 10:08:43.387 | 500 | 172.18 | |
| 500 | 172.18 | |||
| 500 | 172.18 | |||
| 05/11/2025 | 10:08:29.931 | 34 | 172.18 | |
| 34 | 172.18 | |||
| 34 | 172.18 | |||
| 05/11/2025 | 10:08:25.334 | 50 | 172.26 | |
| 50 | 172.26 | |||
| 50 | 172.26 | |||
| 05/11/2025 | 10:08:03.375 | 100 | 172.08 | |
| 100 | 172.08 | |||
| 100 | 172.08 | |||
| 05/11/2025 | 10:07:56.025 | 58 | 172.18 | |
| 58 | 172.18 | |||
| 58 | 172.18 | |||
| 05/11/2025 | 10:07:52.366 | 60 | 172.18 | |
| 60 | 172.18 | |||
| 60 | 172.18 | |||
| 05/11/2025 | 10:07:07.199 | 19 | 172.06 | |
| 19 | 172.06 | |||
| 19 | 172.06 | |||
| 05/11/2025 | 10:07:00.845 | 125 | 172.14 | |
| 125 | 172.14 | |||
| 125 | 172.14 | |||
| 05/11/2025 | 10:06:55.274 | 12 | 172.20 | |
| 12 | 172.20 | |||
| 12 | 172.20 | |||
| 05/11/2025 | 10:06:48.495 | 11 | 172.16 | |
| 11 | 172.16 | |||
| 11 | 172.16 | |||
| 05/11/2025 | 10:06:48.385 | 150 | 172.04 | |
| 150 | 172.04 | |||
| 150 | 172.04 | |||
| 05/11/2025 | 10:06:46.324 | 4 | 172.02 | |
| 4 | 172.02 | |||
| 4 | 172.02 | |||
| 05/11/2025 | 10:06:41.873 | 1 | 172.14 | |
| 1 | 172.14 | |||
| 1 | 172.14 | |||
| 05/11/2025 | 10:06:41.638 | 15 | 172.04 | |
| 15 | 172.04 | |||
| 15 | 172.04 | |||
| 05/11/2025 | 10:06:40.722 | 6 | 172.02 | |
| 6 | 172.02 | |||
| 6 | 172.02 | |||
| 05/11/2025 | 10:06:22.741 | 50 | 171.98 | |
| 50 | 171.98 | |||
| 50 | 171.98 | |||
| 05/11/2025 | 10:06:07.035 | 300 | 172.04 | |
| 300 | 172.04 | |||
| 300 | 172.04 | |||
| 05/11/2025 | 10:06:02.150 | 5 | 172.04 | |
| 5 | 172.04 | |||
| 5 | 172.04 | |||
| 05/11/2025 | 10:06:01.432 | 15 | 172.04 | |
| 15 | 172.04 | |||
| 15 | 172.04 | |||
| 05/11/2025 | 10:05:55.659 | 18 | 172.02 | |
| 18 | 172.02 | |||
| 18 | 172.02 | |||
| 05/11/2025 | 10:05:43.174 | 50 | 172.02 | |
| 50 | 172.02 | |||
| 50 | 172.02 | |||
| 05/11/2025 | 10:05:31.939 | 500 | 172.12 | |
| 500 | 172.12 | |||
| 490 | 172.12 | |||
| 10 | 172.12 | |||
| 05/11/2025 | 10:05:19.230 | 266 | 172.00 | |
| 42 | 172.00 | |||
| 33 | 172.00 | |||
| 191 | 172.00 | |||
| 266 | 172.00 | |||
| 05/11/2025 | 10:05:13.276 | 500 | 172.00 | |
| 300 | 172.00 | |||
| 500 | 172.00 | |||
| 5 | 172.00 | |||
| 90 | 172.00 | |||
| 2 | 172.00 | |||
| 15 | 172.00 | |||
| 8 | 172.00 | |||
| 80 | 172.00 | |||
| 05/11/2025 | 10:05:08.937 | 11 | 171.98 | |
| 11 | 171.98 | |||
| 11 | 171.98 | |||
| 05/11/2025 | 10:04:54.330 | 57 | 171.98 | |
| 57 | 171.98 | |||
| 57 | 171.98 | |||
| 05/11/2025 | 10:04:47.937 | 500 | 172.00 | |
| 500 | 172.00 | |||
| 500 | 172.00 | |||
| 05/11/2025 | 10:04:02.169 | 500 | 172.00 | |
| 500 | 172.00 | |||
| 500 | 172.00 | |||
| 05/11/2025 | 10:03:58.844 | 500 | 172.00 | |
| 474 | 172.00 | |||
| 500 | 172.00 | |||
| 23 | 172.00 | |||
| 3 | 172.00 | |||
| 05/11/2025 | 10:03:58.039 | 110 | 171.98 | |
| 110 | 171.98 | |||
| 110 | 171.98 | |||
| 05/11/2025 | 10:03:57.028 | 30 | 171.98 | |
| 30 | 171.98 | |||
| 30 | 171.98 | |||
| 05/11/2025 | 10:03:27.152 | 6 | 171.76 | |
| 6 | 171.76 | |||
| 6 | 171.76 | |||
| 05/11/2025 | 10:03:18.203 | 2 | 171.84 | |
| 2 | 171.84 | |||
| 2 | 171.84 | |||
| 05/11/2025 | 10:03:18.078 | 29 | 171.84 | |
| 29 | 171.84 | |||
| 29 | 171.84 | |||
| 05/11/2025 | 10:02:52.504 | 1 | 171.94 | |
| 1 | 171.94 | |||
| 1 | 171.94 | |||
| 05/11/2025 | 10:02:48.440 | 16 | 171.84 | |
| 16 | 171.84 | |||
| 16 | 171.84 | |||
| 05/11/2025 | 10:02:47.142 | 100 | 171.78 | |
| 100 | 171.78 | |||
| 100 | 171.78 | |||
| 05/11/2025 | 10:02:44.734 | 11 | 171.86 | |
| 11 | 171.86 | |||
| 11 | 171.86 | |||
| 05/11/2025 | 10:02:22.716 | 1 | 171.84 | |
| 1 | 171.84 | |||
| 1 | 171.84 | |||
| 05/11/2025 | 10:02:14.995 | 1 | 171.84 | |
| 1 | 171.84 | |||
| 1 | 171.84 | |||
| 05/11/2025 | 10:02:10.793 | 10 | 171.88 | |
| 10 | 171.88 | |||
| 10 | 171.88 | |||
| 05/11/2025 | 10:02:06.678 | 10 | 171.98 | |
| 10 | 171.98 | |||
| 10 | 171.98 | |||
| 05/11/2025 | 10:02:03.230 | 3 | 171.84 | |
| 3 | 171.84 | |||
| 3 | 171.84 | |||
| 05/11/2025 | 10:02:01.553 | 25 | 171.96 | |
| 25 | 171.96 | |||
| 25 | 171.96 | |||
| 05/11/2025 | 10:01:58.199 | 300 | 171.86 | |
| 300 | 171.86 | |||
| 300 | 171.86 | |||
| 05/11/2025 | 10:01:58.059 | 467 | 171.86 | |
| 6 | 171.86 | |||
| 50 | 171.86 | |||
| 396 | 171.86 | |||
| 25 | 171.86 | |||
| 1 | 171.86 | |||
| 1 | 171.86 | |||
| 10 | 171.86 | |||
| 2 | 171.86 | |||
| 400 | 171.86 | |||
| 2 | 171.86 | |||
| 31 | 171.86 | |||
| 10 | 171.86 | |||
| 05/11/2025 | 09:59:49.848 | 500 | 171.46 | |
| 500 | 171.46 | |||
| 500 | 171.46 | |||
| 05/11/2025 | 09:59:39.297 | 23 | 171.50 | |
| 23 | 171.50 | |||
| 23 | 171.50 | |||
| 05/11/2025 | 09:59:36.754 | 100 | 171.50 | |
| 100 | 171.50 | |||
| 100 | 171.50 | |||
| 05/11/2025 | 09:59:35.373 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:59:33.983 | 100 | 171.56 | |
| 100 | 171.56 | |||
| 84 | 171.56 | |||
| 16 | 171.56 | |||
| 05/11/2025 | 09:59:20.026 | 500 | 171.54 | |
| 500 | 171.54 | |||
| 500 | 171.54 | |||
| 05/11/2025 | 09:59:14.886 | 15 | 171.46 | |
| 15 | 171.46 | |||
| 15 | 171.46 | |||
| 05/11/2025 | 09:59:10.798 | 4 | 171.46 | |
| 4 | 171.46 | |||
| 4 | 171.46 | |||
| 05/11/2025 | 09:59:02.802 | 5 | 171.46 | |
| 5 | 171.46 | |||
| 5 | 171.46 | |||
| 05/11/2025 | 09:58:55.316 | 6 | 171.44 | |
| 6 | 171.44 | |||
| 6 | 171.44 | |||
| 05/11/2025 | 09:58:52.669 | 15 | 171.44 | |
| 15 | 171.44 | |||
| 15 | 171.44 | |||
| 05/11/2025 | 09:58:32.681 | 100 | 171.56 | |
| 100 | 171.56 | |||
| 100 | 171.56 | |||
| 05/11/2025 | 09:58:29.379 | 1 | 171.56 | |
| 1 | 171.56 | |||
| 1 | 171.56 | |||
| 05/11/2025 | 09:58:08.765 | 1 | 171.56 | |
| 1 | 171.56 | |||
| 1 | 171.56 | |||
| 05/11/2025 | 09:57:57.286 | 2 | 171.46 | |
| 2 | 171.46 | |||
| 2 | 171.46 | |||
| 05/11/2025 | 09:57:45.936 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 05/11/2025 | 09:57:39.604 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 05/11/2025 | 09:57:39.430 | 6 | 171.54 | |
| 6 | 171.54 | |||
| 6 | 171.54 | |||
| 05/11/2025 | 09:57:29.754 | 8 | 171.44 | |
| 8 | 171.44 | |||
| 8 | 171.44 | |||
| 05/11/2025 | 09:57:28.598 | 17 | 171.54 | |
| 17 | 171.54 | |||
| 17 | 171.54 | |||
| 05/11/2025 | 09:57:24.621 | 21 | 171.44 | |
| 21 | 171.44 | |||
| 21 | 171.44 | |||
| 05/11/2025 | 09:57:14.717 | 40 | 171.58 | |
| 40 | 171.58 | |||
| 40 | 171.58 | |||
| 05/11/2025 | 09:57:05.676 | 29 | 171.60 | |
| 29 | 171.60 | |||
| 29 | 171.60 | |||
| 05/11/2025 | 09:56:57.278 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:56:47.870 | 20 | 171.60 | |
| 20 | 171.60 | |||
| 20 | 171.60 | |||
| 05/11/2025 | 09:56:33.204 | 150 | 171.60 | |
| 127 | 171.60 | |||
| 150 | 171.60 | |||
| 23 | 171.60 | |||
| 05/11/2025 | 09:56:31.072 | 100 | 171.68 | |
| 100 | 171.68 | |||
| 100 | 171.68 | |||
| 05/11/2025 | 09:56:15.295 | 10 | 171.72 | |
| 10 | 171.72 | |||
| 10 | 171.72 | |||
| 05/11/2025 | 09:56:00.703 | 181 | 171.62 | |
| 181 | 171.62 | |||
| 181 | 171.62 | |||
| 05/11/2025 | 09:55:59.370 | 20 | 171.56 | |
| 20 | 171.56 | |||
| 20 | 171.56 | |||
| 05/11/2025 | 09:55:51.606 | 10 | 171.52 | |
| 10 | 171.52 | |||
| 10 | 171.52 | |||
| 05/11/2025 | 09:55:26.538 | 2 | 171.48 | |
| 2 | 171.48 | |||
| 2 | 171.48 | |||
| 05/11/2025 | 09:54:58.977 | 1 | 171.54 | |
| 1 | 171.54 | |||
| 1 | 171.54 | |||
| 05/11/2025 | 09:54:51.182 | 27 | 171.48 | |
| 27 | 171.48 | |||
| 27 | 171.48 | |||
| 05/11/2025 | 09:54:48.937 | 9 | 171.48 | |
| 9 | 171.48 | |||
| 9 | 171.48 | |||
| 05/11/2025 | 09:54:36.951 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:54:36.402 | 58 | 171.58 | |
| 58 | 171.58 | |||
| 58 | 171.58 | |||
| 05/11/2025 | 09:54:34.977 | 5 | 171.48 | |
| 5 | 171.48 | |||
| 5 | 171.48 | |||
| 05/11/2025 | 09:54:21.806 | 2 | 171.46 | |
| 2 | 171.46 | |||
| 2 | 171.46 | |||
| 05/11/2025 | 09:54:15.885 | 133 | 171.56 | |
| 133 | 171.56 | |||
| 133 | 171.56 | |||
| 05/11/2025 | 09:53:55.586 | 37 | 171.50 | |
| 37 | 171.50 | |||
| 37 | 171.50 | |||
| 05/11/2025 | 09:53:52.201 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:53:51.083 | 1 | 171.58 | |
| 1 | 171.58 | |||
| 1 | 171.58 | |||
| 05/11/2025 | 09:53:50.358 | 30 | 171.58 | |
| 30 | 171.58 | |||
| 30 | 171.58 | |||
| 05/11/2025 | 09:53:45.183 | 4 | 171.58 | |
| 4 | 171.58 | |||
| 4 | 171.58 | |||
| 05/11/2025 | 09:53:40.037 | 20 | 171.48 | |
| 20 | 171.48 | |||
| 20 | 171.48 | |||
| 05/11/2025 | 09:53:37.248 | 3 | 171.48 | |
| 3 | 171.48 | |||
| 3 | 171.48 | |||
| 05/11/2025 | 09:53:36.051 | 6 | 171.58 | |
| 6 | 171.58 | |||
| 6 | 171.58 | |||
| 05/11/2025 | 09:53:29.890 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:53:25.185 | 4 | 171.48 | |
| 4 | 171.48 | |||
| 4 | 171.48 | |||
| 05/11/2025 | 09:53:04.113 | 1 | 171.40 | |
| 1 | 171.40 | |||
| 1 | 171.40 | |||
| 05/11/2025 | 09:52:54.348 | 8 | 171.36 | |
| 8 | 171.36 | |||
| 8 | 171.36 | |||
| 05/11/2025 | 09:52:47.377 | 30 | 171.46 | |
| 30 | 171.46 | |||
| 30 | 171.46 | |||
| 05/11/2025 | 09:52:33.533 | 3 | 171.36 | |
| 3 | 171.36 | |||
| 3 | 171.36 | |||
| 05/11/2025 | 09:52:32.221 | 223 | 171.46 | |
| 223 | 171.46 | |||
| 223 | 171.46 | |||
| 05/11/2025 | 09:52:23.873 | 1 | 171.52 | |
| 1 | 171.52 | |||
| 1 | 171.52 | |||
| 05/11/2025 | 09:51:54.814 | 20 | 171.38 | |
| 20 | 171.38 | |||
| 20 | 171.38 | |||
| 05/11/2025 | 09:51:54.001 | 1 | 171.46 | |
| 1 | 171.46 | |||
| 1 | 171.46 | |||
| 05/11/2025 | 09:51:40.620 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:51:34.770 | 19 | 171.48 | |
| 19 | 171.48 | |||
| 19 | 171.48 | |||
| 05/11/2025 | 09:51:33.878 | 20 | 171.48 | |
| 20 | 171.48 | |||
| 20 | 171.48 | |||
| 05/11/2025 | 09:51:26.144 | 1 | 171.48 | |
| 1 | 171.48 | |||
| 1 | 171.48 | |||
| 05/11/2025 | 09:51:02.365 | 25 | 171.50 | |
| 25 | 171.50 | |||
| 25 | 171.50 | |||
| 05/11/2025 | 09:50:43.412 | 19 | 171.34 | |
| 19 | 171.34 | |||
| 19 | 171.34 | |||
| 05/11/2025 | 09:50:37.504 | 200 | 171.34 | |
| 200 | 171.34 | |||
| 200 | 171.34 | |||
| 05/11/2025 | 09:50:35.538 | 500 | 171.34 | |
| 500 | 171.34 | |||
| 500 | 171.34 | |||
| 05/11/2025 | 09:50:29.978 | 500 | 171.36 | |
| 500 | 171.36 | |||
| 500 | 171.36 | |||
| 05/11/2025 | 09:50:27.689 | 6 | 171.36 | |
| 6 | 171.36 | |||
| 6 | 171.36 | |||
| 05/11/2025 | 09:50:24.666 | 1 | 171.42 | |
| 1 | 171.42 | |||
| 1 | 171.42 | |||
| 05/11/2025 | 09:50:20.839 | 1 | 171.52 | |
| 1 | 171.52 | |||
| 1 | 171.52 | |||
| 05/11/2025 | 09:50:16.786 | 5 | 171.46 | |
| 5 | 171.46 | |||
| 5 | 171.46 | |||
| 05/11/2025 | 09:49:59.828 | 500 | 171.54 | |
| 500 | 171.54 | |||
| 500 | 171.54 | |||
| 05/11/2025 | 09:49:56.304 | 8 | 171.66 | |
| 8 | 171.66 | |||
| 8 | 171.66 | |||
| 05/11/2025 | 09:49:42.246 | 30 | 171.62 | |
| 30 | 171.62 | |||
| 30 | 171.62 | |||
| 05/11/2025 | 09:49:25.711 | 28 | 171.48 | |
| 28 | 171.48 | |||
| 28 | 171.48 | |||
| 05/11/2025 | 09:49:20.376 | 3 | 171.54 | |
| 3 | 171.54 | |||
| 3 | 171.54 | |||
| 05/11/2025 | 09:49:15.651 | 150 | 171.48 | |
| 150 | 171.48 | |||
| 150 | 171.48 | |||
| 05/11/2025 | 09:49:15.303 | 150 | 171.54 | |
| 150 | 171.54 | |||
| 150 | 171.54 | |||
| 05/11/2025 | 09:49:11.917 | 25 | 171.48 | |
| 25 | 171.48 | |||
| 25 | 171.48 | |||
| 05/11/2025 | 09:49:06.373 | 5 | 171.54 | |
| 5 | 171.54 | |||
| 5 | 171.54 | |||
| 05/11/2025 | 09:48:59.237 | 40 | 171.46 | |
| 40 | 171.46 | |||
| 40 | 171.46 | |||
| 05/11/2025 | 09:48:48.763 | 20 | 171.54 | |
| 20 | 171.54 | |||
| 20 | 171.54 | |||
| 05/11/2025 | 09:48:43.833 | 3 | 171.54 | |
| 3 | 171.54 | |||
| 3 | 171.54 | |||
| 05/11/2025 | 09:48:35.273 | 75 | 171.46 | |
| 75 | 171.46 | |||
| 75 | 171.46 | |||
| 05/11/2025 | 09:48:10.807 | 5 | 171.44 | |
| 5 | 171.44 | |||
| 5 | 171.44 | |||
| 05/11/2025 | 09:48:03.113 | 40 | 171.52 | |
| 40 | 171.52 | |||
| 40 | 171.52 | |||
| 05/11/2025 | 09:47:45.772 | 260 | 171.52 | |
| 260 | 171.52 | |||
| 260 | 171.52 | |||
| 05/11/2025 | 09:47:37.196 | 10 | 171.42 | |
| 10 | 171.42 | |||
| 10 | 171.42 | |||
| 05/11/2025 | 09:47:33.650 | 3 | 171.42 | |
| 3 | 171.42 | |||
| 3 | 171.42 | |||
| 05/11/2025 | 09:47:19.464 | 1 | 171.60 | |
| 1 | 171.60 | |||
| 1 | 171.60 | |||
| 05/11/2025 | 09:47:11.022 | 233 | 171.50 | |
| 233 | 171.50 | |||
| 233 | 171.50 | |||
| 05/11/2025 | 09:47:04.654 | 100 | 171.60 | |
| 100 | 171.60 | |||
| 100 | 171.60 | |||
| 05/11/2025 | 09:47:03.851 | 7 | 171.50 | |
| 7 | 171.50 | |||
| 7 | 171.50 | |||
| 05/11/2025 | 09:47:03.774 | 2 | 171.50 | |
| 2 | 171.50 | |||
| 2 | 171.50 | |||
| 05/11/2025 | 09:46:50.955 | 60 | 171.64 | |
| 60 | 171.64 | |||
| 60 | 171.64 | |||
| 05/11/2025 | 09:46:36.579 | 100 | 171.46 | |
| 4 | 171.46 | |||
| 96 | 171.46 | |||
| 100 | 171.46 | |||
| 05/11/2025 | 09:46:24.357 | 1 | 171.50 | |
| 1 | 171.50 | |||
| 1 | 171.50 | |||
| 05/11/2025 | 09:46:20.108 | 8 | 171.68 | |
| 8 | 171.68 | |||
| 8 | 171.68 | |||
| 05/11/2025 | 09:46:17.383 | 50 | 171.74 | |
| 50 | 171.74 | |||
| 50 | 171.74 | |||
| 05/11/2025 | 09:46:12.971 | 100 | 171.74 | |
| 100 | 171.74 | |||
| 100 | 171.74 | |||
| 05/11/2025 | 09:46:08.551 | 15 | 171.74 | |
| 15 | 171.74 | |||
| 15 | 171.74 | |||
| 05/11/2025 | 09:45:52.200 | 3 | 171.88 | |
| 3 | 171.88 | |||
| 3 | 171.88 | |||
| 05/11/2025 | 09:45:47.446 | 333 | 171.92 | |
| 333 | 171.92 | |||
| 333 | 171.92 | |||
| 05/11/2025 | 09:45:28.555 | 50 | 171.92 | |
| 10 | 171.92 | |||
| 40 | 171.92 | |||
| 50 | 171.92 | |||
| 05/11/2025 | 09:45:22.295 | 1 | 171.92 | |
| 1 | 171.92 | |||
| 1 | 171.92 | |||
| 05/11/2025 | 09:45:14.951 | 160 | 171.80 | |
| 160 | 171.80 | |||
| 160 | 171.80 | |||
| 05/11/2025 | 09:44:34.410 | 50 | 171.72 | |
| 50 | 171.72 | |||
| 50 | 171.72 | |||
| 05/11/2025 | 09:44:24.703 | 20 | 171.80 | |
| 20 | 171.80 | |||
| 20 | 171.80 | |||
| 05/11/2025 | 09:44:24.651 | 10 | 171.80 | |
| 10 | 171.80 | |||
| 10 | 171.80 | |||
| 05/11/2025 | 09:44:02.474 | 20 | 171.74 | |
| 20 | 171.74 | |||
| 20 | 171.74 | |||
| 05/11/2025 | 09:43:55.581 | 60 | 171.74 | |
| 60 | 171.74 | |||
| 60 | 171.74 | |||
| 05/11/2025 | 09:43:38.382 | 28 | 171.74 | |
| 28 | 171.74 | |||
| 28 | 171.74 | |||
| 05/11/2025 | 09:43:09.770 | 100 | 171.68 | |
| 10 | 171.68 | |||
| 90 | 171.68 | |||
| 100 | 171.68 | |||
| 05/11/2025 | 09:43:07.944 | 2 | 171.68 | |
| 2 | 171.68 | |||
| 2 | 171.68 | |||
| 05/11/2025 | 09:43:01.131 | 6 | 171.70 | |
| 6 | 171.70 | |||
| 6 | 171.70 | |||
| 05/11/2025 | 09:42:36.663 | 1 | 171.74 | |
| 1 | 171.74 | |||
| 1 | 171.74 | |||
| 05/11/2025 | 09:42:33.150 | 20 | 171.64 | |
| 20 | 171.64 | |||
| 20 | 171.64 | |||
| 05/11/2025 | 09:42:29.924 | 11 | 171.64 | |
| 11 | 171.64 | |||
| 11 | 171.64 | |||
| 05/11/2025 | 09:42:27.394 | 10 | 171.64 | |
| 10 | 171.64 | |||
| 10 | 171.64 | |||
| 05/11/2025 | 09:42:20.049 | 50 | 171.52 | |
| 50 | 171.52 | |||
| 50 | 171.52 | |||
| 05/11/2025 | 09:42:16.119 | 5 | 171.60 | |
| 5 | 171.60 | |||
| 5 | 171.60 | |||
| 05/11/2025 | 09:42:12.744 | 500 | 171.60 | |
| 500 | 171.60 | |||
| 500 | 171.60 | |||
| 05/11/2025 | 09:42:11.625 | 60 | 171.60 | |
| 60 | 171.60 | |||
| 60 | 171.60 | |||
| 05/11/2025 | 09:42:11.247 | 110 | 171.52 | |
| 110 | 171.52 | |||
| 110 | 171.52 | |||
| 05/11/2025 | 09:42:06.601 | 517 | 171.54 | |
| 15 | 171.54 | |||
| 17 | 171.54 | |||
| 390 | 171.54 | |||
| 112 | 171.54 | |||
| 500 | 171.54 | |||
| 05/11/2025 | 09:41:47.519 | 500 | 171.56 | |
| 500 | 171.56 | |||
| 500 | 171.56 | |||
| 05/11/2025 | 09:41:43.532 | 10 | 171.56 | |
| 10 | 171.56 | |||
| 10 | 171.56 | |||
| 05/11/2025 | 09:41:39.699 | 60 | 171.56 | |
| 60 | 171.56 | |||
| 23 | 171.56 | |||
| 37 | 171.56 | |||
| 05/11/2025 | 09:41:37.011 | 1 | 171.66 | |
| 1 | 171.66 | |||
| 1 | 171.66 | |||
| 05/11/2025 | 09:40:47.553 | 500 | 171.54 | |
| 200 | 171.54 | |||
| 500 | 171.54 | |||
| 300 | 171.54 | |||
| 05/11/2025 | 09:40:28.752 | 4 | 171.62 | |
| 4 | 171.62 | |||
| 4 | 171.62 | |||
| 05/11/2025 | 09:40:22.047 | 60 | 171.64 | |
| 60 | 171.64 | |||
| 60 | 171.64 | |||
| 05/11/2025 | 09:40:21.660 | 1 | 171.64 | |
| 1 | 171.64 | |||
| 1 | 171.64 | |||
| 05/11/2025 | 09:40:13.185 | 58 | 171.66 | |
| 58 | 171.66 | |||
| 58 | 171.66 | |||
| 05/11/2025 | 09:40:12.813 | 5 | 171.66 | |
| 5 | 171.66 | |||
| 5 | 171.66 | |||
| 05/11/2025 | 09:39:59.031 | 12 | 171.62 | |
| 12 | 171.62 | |||
| 12 | 171.62 | |||
| 05/11/2025 | 09:39:58.381 | 77 | 171.66 | |
| 77 | 171.66 | |||
| 52 | 171.66 | |||
| 25 | 171.66 | |||
| 05/11/2025 | 09:39:32.573 | 2 | 171.66 | |
| 2 | 171.66 | |||
| 2 | 171.66 | |||
| 05/11/2025 | 09:39:29.467 | 5 | 171.62 | |
| 5 | 171.62 | |||
| 5 | 171.62 | |||
| 05/11/2025 | 09:39:14.228 | 10 | 171.62 | |
| 10 | 171.62 | |||
| 10 | 171.62 | |||
| 05/11/2025 | 09:38:48.901 | 15 | 171.62 | |
| 12 | 171.62 | |||
| 15 | 171.62 | |||
| 3 | 171.62 | |||
| 05/11/2025 | 09:38:36.505 | 500 | 171.64 | |
| 500 | 171.64 | |||
| 500 | 171.64 | |||
| 05/11/2025 | 09:38:31.127 | 1 | 171.62 | |
| 1 | 171.62 | |||
| 1 | 171.62 | |||
| 05/11/2025 | 09:38:26.295 | 2 | 171.68 | |
| 2 | 171.68 | |||
| 2 | 171.68 | |||
| 05/11/2025 | 09:38:24.491 | 10 | 171.62 | |
| 10 | 171.62 | |||
| 10 | 171.62 | |||
| 05/11/2025 | 09:38:23.961 | 35 | 171.62 | |
| 35 | 171.62 | |||
| 35 | 171.62 | |||
| 05/11/2025 | 09:38:21.927 | 50 | 171.68 | |
| 50 | 171.68 | |||
| 50 | 171.68 | |||
| 05/11/2025 | 09:38:08.987 | 140 | 171.68 | |
| 140 | 171.68 | |||
| 140 | 171.68 | |||
| 05/11/2025 | 09:38:06.050 | 2 | 171.68 | |
| 2 | 171.68 | |||
| 2 | 171.68 | |||
| 05/11/2025 | 09:38:04.674 | 30 | 171.62 | |
| 30 | 171.62 | |||
| 30 | 171.62 | |||
| 05/11/2025 | 09:38:03.645 | 1 | 171.62 | |
| 1 | 171.62 | |||
| 1 | 171.62 | |||
| 05/11/2025 | 09:37:56.382 | 140 | 171.68 | |
| 140 | 171.68 | |||
| 140 | 171.68 | |||
| 05/11/2025 | 09:37:55.765 | 10 | 171.62 | |
| 10 | 171.62 | |||
| 10 | 171.62 | |||
| 05/11/2025 | 09:37:51.069 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:37:43.692 | 120 | 171.62 | |
| 120 | 171.62 | |||
| 120 | 171.62 | |||
| 05/11/2025 | 09:37:31.055 | 100 | 171.68 | |
| 100 | 171.68 | |||
| 100 | 171.68 | |||
| 05/11/2025 | 09:37:29.949 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:37:28.587 | 45 | 171.62 | |
| 45 | 171.62 | |||
| 45 | 171.62 | |||
| 05/11/2025 | 09:37:27.758 | 2 | 171.62 | |
| 2 | 171.62 | |||
| 2 | 171.62 | |||
| 05/11/2025 | 09:37:20.486 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:37:07.344 | 5 | 171.68 | |
| 5 | 171.68 | |||
| 5 | 171.68 | |||
| 05/11/2025 | 09:37:06.311 | 4 | 171.62 | |
| 4 | 171.62 | |||
| 4 | 171.62 | |||
| 05/11/2025 | 09:36:55.231 | 100 | 171.62 | |
| 100 | 171.62 | |||
| 100 | 171.62 | |||
| 05/11/2025 | 09:36:52.854 | 5 | 171.70 | |
| 5 | 171.70 | |||
| 5 | 171.70 | |||
| 05/11/2025 | 09:36:52.432 | 400 | 171.62 | |
| 400 | 171.62 | |||
| 400 | 171.62 | |||
| 05/11/2025 | 09:36:45.543 | 25 | 171.62 | |
| 25 | 171.62 | |||
| 25 | 171.62 | |||
| 05/11/2025 | 09:36:31.022 | 1 | 171.62 | |
| 1 | 171.62 | |||
| 1 | 171.62 | |||
| 05/11/2025 | 09:36:25.096 | 9 | 171.62 | |
| 9 | 171.62 | |||
| 9 | 171.62 | |||
| 05/11/2025 | 09:36:21.360 | 1 | 171.74 | |
| 1 | 171.74 | |||
| 1 | 171.74 | |||
| 05/11/2025 | 09:35:53.138 | 1 | 171.74 | |
| 1 | 171.74 | |||
| 1 | 171.74 | |||
| 05/11/2025 | 09:35:40.536 | 4 | 171.84 | |
| 4 | 171.84 | |||
| 4 | 171.84 | |||
| 05/11/2025 | 09:35:39.723 | 1 | 171.68 | |
| 1 | 171.68 | |||
| 1 | 171.68 | |||
| 05/11/2025 | 09:35:36.342 | 100 | 171.68 | |
| 100 | 171.68 | |||
| 100 | 171.68 | |||
| 05/11/2025 | 09:35:31.380 | 5 | 171.74 | |
| 5 | 171.74 | |||
| 5 | 171.74 | |||
| 05/11/2025 | 09:35:26.000 | 250 | 171.68 | |
| 250 | 171.68 | |||
| 250 | 171.68 | |||
| 05/11/2025 | 09:35:23.708 | 10 | 171.86 | |
| 10 | 171.86 | |||
| 10 | 171.86 | |||
| 05/11/2025 | 09:35:22.731 | 350 | 171.90 | |
| 350 | 171.90 | |||
| 350 | 171.90 | |||
| 05/11/2025 | 09:35:09.459 | 500 | 171.84 | |
| 500 | 171.84 | |||
| 500 | 171.84 | |||
| 05/11/2025 | 09:34:56.550 | 500 | 171.72 | |
| 500 | 171.72 | |||
| 500 | 171.72 | |||
| 05/11/2025 | 09:34:49.616 | 30 | 171.62 | |
| 30 | 171.62 | |||
| 30 | 171.62 | |||
| 05/11/2025 | 09:34:22.678 | 10 | 171.72 | |
| 10 | 171.72 | |||
| 10 | 171.72 | |||
| 05/11/2025 | 09:34:19.488 | 58 | 171.72 | |
| 58 | 171.72 | |||
| 58 | 171.72 | |||
| 05/11/2025 | 09:33:50.488 | 3 | 171.78 | |
| 3 | 171.78 | |||
| 3 | 171.78 | |||
| 05/11/2025 | 09:33:47.922 | 15 | 171.78 | |
| 15 | 171.78 | |||
| 15 | 171.78 | |||
| 05/11/2025 | 09:33:44.263 | 1 | 171.78 | |
| 1 | 171.78 | |||
| 1 | 171.78 | |||
| 05/11/2025 | 09:33:33.462 | 3 | 171.66 | |
| 3 | 171.66 | |||
| 3 | 171.66 | |||
| 05/11/2025 | 09:33:27.629 | 1 | 171.80 | |
| 1 | 171.80 | |||
| 1 | 171.80 | |||
| 05/11/2025 | 09:33:12.885 | 11 | 171.82 | |
| 11 | 171.82 | |||
| 11 | 171.82 | |||
| 05/11/2025 | 09:33:04.564 | 22 | 171.82 | |
| 22 | 171.82 | |||
| 22 | 171.82 | |||
| 05/11/2025 | 09:32:47.060 | 50 | 171.86 | |
| 35 | 171.86 | |||
| 15 | 171.86 | |||
| 50 | 171.86 | |||
| 05/11/2025 | 09:32:35.527 | 1 | 171.78 | |
| 1 | 171.78 | |||
| 1 | 171.78 | |||
| 05/11/2025 | 09:32:17.197 | 1 | 171.82 | |
| 1 | 171.82 | |||
| 1 | 171.82 | |||
| 05/11/2025 | 09:32:13.513 | 25 | 171.64 | |
| 25 | 171.64 | |||
| 25 | 171.64 | |||
| 05/11/2025 | 09:32:06.546 | 7 | 171.62 | |
| 7 | 171.62 | |||
| 7 | 171.62 | |||
| 05/11/2025 | 09:31:59.050 | 11 | 171.80 | |
| 11 | 171.80 | |||
| 11 | 171.80 | |||
| 05/11/2025 | 09:31:48.780 | 2 | 171.88 | |
| 2 | 171.88 | |||
| 2 | 171.88 | |||
| 05/11/2025 | 09:31:39.294 | 7 | 171.72 | |
| 7 | 171.72 | |||
| 7 | 171.72 | |||
| 05/11/2025 | 09:31:32.704 | 1 | 171.88 | |
| 1 | 171.88 | |||
| 1 | 171.88 | |||
| 05/11/2025 | 09:31:27.518 | 1 | 171.88 | |
| 1 | 171.88 | |||
| 1 | 171.88 | |||
| 05/11/2025 | 09:31:21.582 | 5 | 171.78 | |
| 5 | 171.78 | |||
| 5 | 171.78 | |||
| 05/11/2025 | 09:31:07.862 | 8 | 171.96 | |
| 8 | 171.96 | |||
| 8 | 171.96 | |||
| 05/11/2025 | 09:30:58.412 | 2 | 171.96 | |
| 2 | 171.96 | |||
| 2 | 171.96 | |||
| 05/11/2025 | 09:30:48.989 | 30 | 171.96 | |
| 30 | 171.96 | |||
| 30 | 171.96 | |||
| 05/11/2025 | 09:30:32.573 | 6 | 171.78 | |
| 6 | 171.78 | |||
| 6 | 171.78 | |||
| 05/11/2025 | 09:30:14.884 | 34 | 171.76 | |
| 34 | 171.76 | |||
| 20 | 171.76 | |||
| 14 | 171.76 |
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
-
Nvidia Corp.
Bid: 172.12 / Ask: 172.20
Turnover: 25 818 TEUR -
Palantir Technologies Inc.
Bid: 162.82 / Ask: 162.94
Turnover: 14 215 TEUR -
Rheinmetall AG
Bid: 1 710.00
Ask: 1 711.00
Turnover: 12 226 TEUR -
Novo-Nordisk AS
Bid: 42.925 / Ask: 42.945
Turnover: 10 989 TEUR -
Advanced Micro Devices Inc.
Bid: 209.55 / Ask: 209.60
Turnover: 10 170 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 10:19:39
Last Update:
05/11/2025 @ 10:19:39