Nvidia Corp.
- Information
- Last
- Buy
- Sell
1616
1240
110.96
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 12:23:41.256 | 20 | 110.96 | |
| 20 | 110.96 | |||
| 20 | 110.96 | |||
| 13/05/2025 | 12:23:36.408 | 232 | 110.90 | |
| 232 | 110.90 | |||
| 232 | 110.90 | |||
| 13/05/2025 | 12:23:00.981 | 1 | 110.98 | |
| 1 | 110.98 | |||
| 1 | 110.98 | |||
| 13/05/2025 | 12:22:58.962 | 1 | 110.92 | |
| 1 | 110.92 | |||
| 1 | 110.92 | |||
| 13/05/2025 | 12:22:57.179 | 30 | 110.98 | |
| 30 | 110.98 | |||
| 30 | 110.98 | |||
| 13/05/2025 | 12:22:43.914 | 4 | 110.88 | |
| 4 | 110.88 | |||
| 4 | 110.88 | |||
| 13/05/2025 | 12:22:27.533 | 200 | 110.92 | |
| 200 | 110.92 | |||
| 200 | 110.92 | |||
| 13/05/2025 | 12:21:44.804 | 1 | 110.98 | |
| 1 | 110.98 | |||
| 1 | 110.98 | |||
| 13/05/2025 | 12:21:38.219 | 10 | 110.98 | |
| 10 | 110.98 | |||
| 10 | 110.98 | |||
| 13/05/2025 | 12:21:33.761 | 400 | 110.98 | |
| 400 | 110.98 | |||
| 400 | 110.98 | |||
| 13/05/2025 | 12:21:20.608 | 18 | 110.94 | |
| 18 | 110.94 | |||
| 18 | 110.94 | |||
| 13/05/2025 | 12:21:13.206 | 5 | 110.98 | |
| 5 | 110.98 | |||
| 5 | 110.98 | |||
| 13/05/2025 | 12:21:02.638 | 229 | 110.86 | |
| 229 | 110.86 | |||
| 229 | 110.86 | |||
| 13/05/2025 | 12:20:55.215 | 23 | 110.96 | |
| 23 | 110.96 | |||
| 23 | 110.96 | |||
| 13/05/2025 | 12:20:35.566 | 80 | 110.90 | |
| 80 | 110.90 | |||
| 80 | 110.90 | |||
| 13/05/2025 | 12:20:29.056 | 349 | 110.86 | |
| 7 | 110.86 | |||
| 16 | 110.86 | |||
| 324 | 110.86 | |||
| 2 | 110.86 | |||
| 349 | 110.86 | |||
| 13/05/2025 | 12:20:19.011 | 33 | 110.76 | |
| 33 | 110.76 | |||
| 33 | 110.76 | |||
| 13/05/2025 | 12:19:07.685 | 17 | 110.70 | |
| 17 | 110.70 | |||
| 17 | 110.70 | |||
| 13/05/2025 | 12:18:26.798 | 1 | 110.68 | |
| 1 | 110.68 | |||
| 1 | 110.68 | |||
| 13/05/2025 | 12:18:21.742 | 20 | 110.68 | |
| 20 | 110.68 | |||
| 20 | 110.68 | |||
| 13/05/2025 | 12:18:17.537 | 10 | 110.70 | |
| 10 | 110.70 | |||
| 10 | 110.70 | |||
| 13/05/2025 | 12:18:16.518 | 20 | 110.62 | |
| 20 | 110.62 | |||
| 20 | 110.62 | |||
| 13/05/2025 | 12:17:56.701 | 9 | 110.64 | |
| 9 | 110.64 | |||
| 9 | 110.64 | |||
| 13/05/2025 | 12:17:42.301 | 7 | 110.62 | |
| 7 | 110.62 | |||
| 7 | 110.62 | |||
| 13/05/2025 | 12:17:31.421 | 50 | 110.62 | |
| 50 | 110.62 | |||
| 50 | 110.62 | |||
| 13/05/2025 | 12:16:24.282 | 2 | 110.52 | |
| 2 | 110.52 | |||
| 2 | 110.52 | |||
| 13/05/2025 | 12:16:07.453 | 9 | 110.62 | |
| 9 | 110.62 | |||
| 9 | 110.62 | |||
| 13/05/2025 | 12:15:40.520 | 25 | 110.68 | |
| 25 | 110.68 | |||
| 25 | 110.68 | |||
| 13/05/2025 | 12:15:27.916 | 1 | 110.66 | |
| 1 | 110.66 | |||
| 1 | 110.66 | |||
| 13/05/2025 | 12:15:10.716 | 50 | 110.66 | |
| 50 | 110.66 | |||
| 50 | 110.66 | |||
| 13/05/2025 | 12:15:03.449 | 50 | 110.70 | |
| 50 | 110.70 | |||
| 50 | 110.70 | |||
| 13/05/2025 | 12:14:51.364 | 50 | 110.70 | |
| 50 | 110.70 | |||
| 50 | 110.70 | |||
| 13/05/2025 | 12:14:44.187 | 25 | 110.72 | |
| 25 | 110.72 | |||
| 25 | 110.72 | |||
| 13/05/2025 | 12:14:07.778 | 2 | 110.68 | |
| 2 | 110.68 | |||
| 2 | 110.68 | |||
| 13/05/2025 | 12:13:21.714 | 30 | 110.54 | |
| 30 | 110.54 | |||
| 30 | 110.54 | |||
| 13/05/2025 | 12:13:10.596 | 100 | 110.58 | |
| 100 | 110.58 | |||
| 100 | 110.58 | |||
| 13/05/2025 | 12:13:08.260 | 300 | 110.54 | |
| 300 | 110.54 | |||
| 300 | 110.54 | |||
| 13/05/2025 | 12:13:02.627 | 3 | 110.52 | |
| 3 | 110.52 | |||
| 3 | 110.52 | |||
| 13/05/2025 | 12:12:59.196 | 1 | 110.52 | |
| 1 | 110.52 | |||
| 1 | 110.52 | |||
| 13/05/2025 | 12:12:55.377 | 80 | 110.48 | |
| 80 | 110.48 | |||
| 80 | 110.48 | |||
| 13/05/2025 | 12:12:29.304 | 1 | 110.54 | |
| 1 | 110.54 | |||
| 1 | 110.54 | |||
| 13/05/2025 | 12:12:25.217 | 135 | 110.46 | |
| 135 | 110.46 | |||
| 135 | 110.46 | |||
| 13/05/2025 | 12:12:11.480 | 20 | 110.46 | |
| 20 | 110.46 | |||
| 20 | 110.46 | |||
| 13/05/2025 | 12:12:02.661 | 649 | 110.54 | |
| 649 | 110.54 | |||
| 649 | 110.54 | |||
| 13/05/2025 | 12:11:57.972 | 1 | 110.54 | |
| 1 | 110.54 | |||
| 1 | 110.54 | |||
| 13/05/2025 | 12:11:15.332 | 5 | 110.54 | |
| 5 | 110.54 | |||
| 5 | 110.54 | |||
| 13/05/2025 | 12:11:07.812 | 71 | 110.58 | |
| 71 | 110.58 | |||
| 71 | 110.58 | |||
| 13/05/2025 | 12:11:07.071 | 300 | 110.78 | |
| 91 | 110.78 | |||
| 300 | 110.78 | |||
| 127 | 110.78 | |||
| 82 | 110.78 | |||
| 13/05/2025 | 12:11:06.839 | 300 | 110.60 | |
| 300 | 110.60 | |||
| 300 | 110.60 | |||
| 13/05/2025 | 12:11:06.691 | 200 | 110.50 | |
| 107 | 110.50 | |||
| 200 | 110.50 | |||
| 93 | 110.50 | |||
| 13/05/2025 | 12:11:06.533 | 1 945 | 110.50 | |
| 300 | 110.50 | |||
| 52 | 110.50 | |||
| 1 893 | 110.50 | |||
| 200 | 110.50 | |||
| 200 | 110.50 | |||
| 595 | 110.50 | |||
| 200 | 110.50 | |||
| 200 | 110.50 | |||
| 250 | 110.50 | |||
| 13/05/2025 | 12:10:56.969 | 4 423 | 110.20 | |
| 500 | 110.20 | |||
| 173 | 110.20 | |||
| 4 423 | 110.20 | |||
| 2 250 | 110.20 | |||
| 500 | 110.20 | |||
| 500 | 110.20 | |||
| 500 | 110.20 | |||
| 13/05/2025 | 12:10:47.601 | 500 | 110.20 | |
| 437 | 110.20 | |||
| 63 | 110.20 | |||
| 500 | 110.20 | |||
| 13/05/2025 | 12:10:47.429 | 350 | 110.16 | |
| 350 | 110.16 | |||
| 350 | 110.16 | |||
| 13/05/2025 | 12:10:03.034 | 19 | 110.10 | |
| 19 | 110.10 | |||
| 19 | 110.10 | |||
| 13/05/2025 | 12:09:48.024 | 150 | 110.08 | |
| 150 | 110.08 | |||
| 150 | 110.08 | |||
| 13/05/2025 | 12:09:16.934 | 3 | 110.02 | |
| 3 | 110.02 | |||
| 3 | 110.02 | |||
| 13/05/2025 | 12:09:00.033 | 5 | 110.14 | |
| 5 | 110.14 | |||
| 5 | 110.14 | |||
| 13/05/2025 | 12:08:57.892 | 108 | 110.14 | |
| 108 | 110.14 | |||
| 108 | 110.14 | |||
| 13/05/2025 | 12:08:37.560 | 200 | 110.10 | |
| 200 | 110.10 | |||
| 200 | 110.10 | |||
| 13/05/2025 | 12:07:10.809 | 30 | 110.04 | |
| 30 | 110.04 | |||
| 30 | 110.04 | |||
| 13/05/2025 | 12:07:01.887 | 10 | 110.06 | |
| 10 | 110.06 | |||
| 10 | 110.06 | |||
| 13/05/2025 | 12:06:13.221 | 200 | 110.00 | |
| 20 | 110.00 | |||
| 180 | 110.00 | |||
| 200 | 110.00 | |||
| 13/05/2025 | 12:04:54.024 | 500 | 110.00 | |
| 500 | 110.00 | |||
| 500 | 110.00 | |||
| 13/05/2025 | 12:04:50.702 | 18 | 110.00 | |
| 18 | 110.00 | |||
| 18 | 110.00 | |||
| 13/05/2025 | 12:04:37.660 | 13 | 110.06 | |
| 13 | 110.06 | |||
| 13 | 110.06 | |||
| 13/05/2025 | 12:04:06.802 | 100 | 110.12 | |
| 100 | 110.12 | |||
| 100 | 110.12 | |||
| 13/05/2025 | 12:04:01.484 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 12:03:52.062 | 6 | 110.06 | |
| 6 | 110.06 | |||
| 6 | 110.06 | |||
| 13/05/2025 | 12:03:47.099 | 15 | 110.02 | |
| 15 | 110.02 | |||
| 15 | 110.02 | |||
| 13/05/2025 | 12:03:35.584 | 16 | 110.06 | |
| 16 | 110.06 | |||
| 16 | 110.06 | |||
| 13/05/2025 | 12:03:12.037 | 20 | 110.14 | |
| 20 | 110.14 | |||
| 20 | 110.14 | |||
| 13/05/2025 | 12:03:06.859 | 15 | 110.12 | |
| 15 | 110.12 | |||
| 15 | 110.12 | |||
| 13/05/2025 | 12:02:54.450 | 60 | 110.06 | |
| 60 | 110.06 | |||
| 60 | 110.06 | |||
| 13/05/2025 | 12:02:39.503 | 10 | 110.16 | |
| 10 | 110.16 | |||
| 10 | 110.16 | |||
| 13/05/2025 | 12:02:00.645 | 1 | 110.14 | |
| 1 | 110.14 | |||
| 1 | 110.14 | |||
| 13/05/2025 | 12:01:47.074 | 50 | 110.10 | |
| 50 | 110.10 | |||
| 50 | 110.10 | |||
| 13/05/2025 | 12:00:10.484 | 1 | 110.16 | |
| 1 | 110.16 | |||
| 1 | 110.16 | |||
| 13/05/2025 | 12:00:08.086 | 100 | 110.16 | |
| 100 | 110.16 | |||
| 100 | 110.16 | |||
| 13/05/2025 | 11:59:54.400 | 50 | 110.12 | |
| 50 | 110.12 | |||
| 50 | 110.12 | |||
| 13/05/2025 | 11:59:40.930 | 50 | 110.04 | |
| 50 | 110.04 | |||
| 50 | 110.04 | |||
| 13/05/2025 | 11:59:20.060 | 68 | 110.14 | |
| 68 | 110.14 | |||
| 68 | 110.14 | |||
| 13/05/2025 | 11:58:50.313 | 81 | 110.14 | |
| 81 | 110.14 | |||
| 81 | 110.14 | |||
| 13/05/2025 | 11:57:59.888 | 300 | 110.14 | |
| 300 | 110.14 | |||
| 300 | 110.14 | |||
| 13/05/2025 | 11:57:48.419 | 45 | 110.14 | |
| 45 | 110.14 | |||
| 45 | 110.14 | |||
| 13/05/2025 | 11:57:47.238 | 3 | 110.08 | |
| 3 | 110.08 | |||
| 3 | 110.08 | |||
| 13/05/2025 | 11:57:32.402 | 37 | 110.14 | |
| 37 | 110.14 | |||
| 37 | 110.14 | |||
| 13/05/2025 | 11:56:46.115 | 20 | 110.08 | |
| 20 | 110.08 | |||
| 20 | 110.08 | |||
| 13/05/2025 | 11:56:20.530 | 370 | 110.06 | |
| 370 | 110.06 | |||
| 370 | 110.06 | |||
| 13/05/2025 | 11:56:07.965 | 50 | 110.06 | |
| 50 | 110.06 | |||
| 50 | 110.06 | |||
| 13/05/2025 | 11:55:49.339 | 499 | 110.00 | |
| 499 | 110.00 | |||
| 499 | 110.00 | |||
| 13/05/2025 | 11:55:42.314 | 500 | 110.00 | |
| 500 | 110.00 | |||
| 500 | 110.00 | |||
| 13/05/2025 | 11:55:42.240 | 6 | 110.00 | |
| 6 | 110.00 | |||
| 6 | 110.00 | |||
| 13/05/2025 | 11:55:36.398 | 8 | 110.10 | |
| 8 | 110.10 | |||
| 8 | 110.10 | |||
| 13/05/2025 | 11:55:22.411 | 100 | 110.10 | |
| 100 | 110.10 | |||
| 100 | 110.10 | |||
| 13/05/2025 | 11:54:22.859 | 372 | 110.10 | |
| 372 | 110.10 | |||
| 372 | 110.10 | |||
| 13/05/2025 | 11:54:21.540 | 55 | 110.10 | |
| 50 | 110.10 | |||
| 5 | 110.10 | |||
| 55 | 110.10 | |||
| 13/05/2025 | 11:54:21.435 | 5 | 110.06 | |
| 1 | 110.06 | |||
| 2 | 110.06 | |||
| 5 | 110.06 | |||
| 2 | 110.06 | |||
| 13/05/2025 | 11:53:55.919 | 500 | 110.06 | |
| 500 | 110.06 | |||
| 480 | 110.06 | |||
| 20 | 110.06 | |||
| 13/05/2025 | 11:53:31.743 | 9 | 110.04 | |
| 9 | 110.04 | |||
| 9 | 110.04 | |||
| 13/05/2025 | 11:53:18.779 | 20 | 110.02 | |
| 20 | 110.02 | |||
| 20 | 110.02 | |||
| 13/05/2025 | 11:52:51.596 | 10 | 110.06 | |
| 10 | 110.06 | |||
| 10 | 110.06 | |||
| 13/05/2025 | 11:52:40.228 | 15 | 110.04 | |
| 15 | 110.04 | |||
| 15 | 110.04 | |||
| 13/05/2025 | 11:52:39.741 | 4 | 110.04 | |
| 4 | 110.04 | |||
| 4 | 110.04 | |||
| 13/05/2025 | 11:52:22.121 | 5 | 110.06 | |
| 5 | 110.06 | |||
| 5 | 110.06 | |||
| 13/05/2025 | 11:51:54.185 | 20 | 110.04 | |
| 20 | 110.04 | |||
| 20 | 110.04 | |||
| 13/05/2025 | 11:51:04.424 | 4 | 110.04 | |
| 4 | 110.04 | |||
| 4 | 110.04 | |||
| 13/05/2025 | 11:49:47.257 | 60 | 109.98 | |
| 60 | 109.98 | |||
| 60 | 109.98 | |||
| 13/05/2025 | 11:49:18.849 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 11:49:05.561 | 2 | 110.02 | |
| 2 | 110.02 | |||
| 2 | 110.02 | |||
| 13/05/2025 | 11:48:59.137 | 196 | 110.00 | |
| 50 | 110.00 | |||
| 30 | 110.00 | |||
| 75 | 110.00 | |||
| 196 | 110.00 | |||
| 41 | 110.00 | |||
| 13/05/2025 | 11:48:52.436 | 30 | 109.98 | |
| 30 | 109.98 | |||
| 30 | 109.98 | |||
| 13/05/2025 | 11:48:48.225 | 100 | 110.00 | |
| 100 | 110.00 | |||
| 100 | 110.00 | |||
| 13/05/2025 | 11:48:43.129 | 20 | 110.02 | |
| 20 | 110.02 | |||
| 20 | 110.02 | |||
| 13/05/2025 | 11:48:34.324 | 70 | 110.02 | |
| 31 | 110.02 | |||
| 70 | 110.02 | |||
| 23 | 110.02 | |||
| 12 | 110.02 | |||
| 4 | 110.02 | |||
| 13/05/2025 | 11:48:23.299 | 90 | 110.00 | |
| 21 | 110.00 | |||
| 38 | 110.00 | |||
| 1 | 110.00 | |||
| 30 | 110.00 | |||
| 90 | 110.00 | |||
| 13/05/2025 | 11:48:06.652 | 45 | 109.98 | |
| 45 | 109.98 | |||
| 45 | 109.98 | |||
| 13/05/2025 | 11:47:35.813 | 12 | 109.96 | |
| 12 | 109.96 | |||
| 12 | 109.96 | |||
| 13/05/2025 | 11:46:35.765 | 25 | 109.94 | |
| 25 | 109.94 | |||
| 25 | 109.94 | |||
| 13/05/2025 | 11:46:33.328 | 32 | 109.90 | |
| 32 | 109.90 | |||
| 32 | 109.90 | |||
| 13/05/2025 | 11:46:26.418 | 1 | 109.94 | |
| 1 | 109.94 | |||
| 1 | 109.94 | |||
| 13/05/2025 | 11:46:25.423 | 3 | 109.90 | |
| 3 | 109.90 | |||
| 3 | 109.90 | |||
| 13/05/2025 | 11:46:22.875 | 30 | 109.90 | |
| 30 | 109.90 | |||
| 30 | 109.90 | |||
| 13/05/2025 | 11:45:48.487 | 100 | 109.94 | |
| 100 | 109.94 | |||
| 100 | 109.94 | |||
| 13/05/2025 | 11:45:09.119 | 2 | 109.90 | |
| 2 | 109.90 | |||
| 2 | 109.90 | |||
| 13/05/2025 | 11:44:32.780 | 3 | 109.88 | |
| 3 | 109.88 | |||
| 3 | 109.88 | |||
| 13/05/2025 | 11:44:24.445 | 1 | 109.92 | |
| 1 | 109.92 | |||
| 1 | 109.92 | |||
| 13/05/2025 | 11:43:29.363 | 10 | 109.94 | |
| 10 | 109.94 | |||
| 10 | 109.94 | |||
| 13/05/2025 | 11:43:26.045 | 10 | 109.96 | |
| 10 | 109.96 | |||
| 10 | 109.96 | |||
| 13/05/2025 | 11:43:20.328 | 30 | 109.90 | |
| 30 | 109.90 | |||
| 30 | 109.90 | |||
| 13/05/2025 | 11:43:18.852 | 30 | 109.96 | |
| 30 | 109.96 | |||
| 30 | 109.96 | |||
| 13/05/2025 | 11:43:17.362 | 50 | 109.96 | |
| 50 | 109.96 | |||
| 50 | 109.96 | |||
| 13/05/2025 | 11:42:42.699 | 73 | 109.90 | |
| 73 | 109.90 | |||
| 73 | 109.90 | |||
| 13/05/2025 | 11:42:15.706 | 125 | 109.96 | |
| 70 | 109.96 | |||
| 55 | 109.96 | |||
| 125 | 109.96 | |||
| 13/05/2025 | 11:42:07.390 | 4 | 109.90 | |
| 4 | 109.90 | |||
| 4 | 109.90 | |||
| 13/05/2025 | 11:42:04.065 | 1 | 109.92 | |
| 1 | 109.92 | |||
| 1 | 109.92 | |||
| 13/05/2025 | 11:42:00.911 | 46 | 109.94 | |
| 46 | 109.94 | |||
| 46 | 109.94 | |||
| 13/05/2025 | 11:41:22.705 | 1 | 109.94 | |
| 1 | 109.94 | |||
| 1 | 109.94 | |||
| 13/05/2025 | 11:41:05.487 | 12 | 109.92 | |
| 12 | 109.92 | |||
| 12 | 109.92 | |||
| 13/05/2025 | 11:40:53.931 | 10 | 109.94 | |
| 10 | 109.94 | |||
| 10 | 109.94 | |||
| 13/05/2025 | 11:40:26.450 | 1 | 109.94 | |
| 1 | 109.94 | |||
| 1 | 109.94 | |||
| 13/05/2025 | 11:40:15.183 | 5 | 109.90 | |
| 5 | 109.90 | |||
| 5 | 109.90 | |||
| 13/05/2025 | 11:39:52.435 | 1 | 109.88 | |
| 1 | 109.88 | |||
| 1 | 109.88 | |||
| 13/05/2025 | 11:39:11.660 | 15 | 109.96 | |
| 15 | 109.96 | |||
| 15 | 109.96 | |||
| 13/05/2025 | 11:38:56.177 | 10 | 109.98 | |
| 10 | 109.98 | |||
| 10 | 109.98 | |||
| 13/05/2025 | 11:38:22.973 | 30 | 109.92 | |
| 30 | 109.92 | |||
| 30 | 109.92 | |||
| 13/05/2025 | 11:38:13.588 | 1 | 109.96 | |
| 1 | 109.96 | |||
| 1 | 109.96 | |||
| 13/05/2025 | 11:37:59.368 | 140 | 109.96 | |
| 140 | 109.96 | |||
| 140 | 109.96 | |||
| 13/05/2025 | 11:37:49.497 | 7 | 109.96 | |
| 7 | 109.96 | |||
| 7 | 109.96 | |||
| 13/05/2025 | 11:37:41.812 | 1 | 109.96 | |
| 1 | 109.96 | |||
| 1 | 109.96 | |||
| 13/05/2025 | 11:37:24.145 | 100 | 109.96 | |
| 100 | 109.96 | |||
| 100 | 109.96 | |||
| 13/05/2025 | 11:37:22.453 | 1 | 109.96 | |
| 1 | 109.96 | |||
| 1 | 109.96 | |||
| 13/05/2025 | 11:37:15.029 | 50 | 109.92 | |
| 50 | 109.92 | |||
| 50 | 109.92 | |||
| 13/05/2025 | 11:37:09.045 | 1 | 109.98 | |
| 1 | 109.98 | |||
| 1 | 109.98 | |||
| 13/05/2025 | 11:37:08.769 | 8 | 109.92 | |
| 8 | 109.92 | |||
| 8 | 109.92 | |||
| 13/05/2025 | 11:37:05.998 | 50 | 109.98 | |
| 50 | 109.98 | |||
| 50 | 109.98 | |||
| 13/05/2025 | 11:37:02.168 | 70 | 109.98 | |
| 70 | 109.98 | |||
| 70 | 109.98 | |||
| 13/05/2025 | 11:37:01.903 | 353 | 109.98 | |
| 353 | 109.98 | |||
| 353 | 109.98 | |||
| 13/05/2025 | 11:37:01.771 | 500 | 109.98 | |
| 500 | 109.98 | |||
| 500 | 109.98 | |||
| 13/05/2025 | 11:37:00.216 | 500 | 109.98 | |
| 30 | 109.98 | |||
| 465 | 109.98 | |||
| 500 | 109.98 | |||
| 5 | 109.98 | |||
| 13/05/2025 | 11:36:22.802 | 500 | 109.96 | |
| 500 | 109.96 | |||
| 500 | 109.96 | |||
| 13/05/2025 | 11:35:48.695 | 11 | 109.92 | |
| 11 | 109.92 | |||
| 11 | 109.92 | |||
| 13/05/2025 | 11:35:27.618 | 20 | 109.90 | |
| 20 | 109.90 | |||
| 20 | 109.90 | |||
| 13/05/2025 | 11:34:36.250 | 4 | 109.88 | |
| 4 | 109.88 | |||
| 4 | 109.88 | |||
| 13/05/2025 | 11:34:27.352 | 5 | 109.88 | |
| 5 | 109.88 | |||
| 5 | 109.88 | |||
| 13/05/2025 | 11:34:15.240 | 18 | 109.90 | |
| 18 | 109.90 | |||
| 18 | 109.90 | |||
| 13/05/2025 | 11:34:14.497 | 6 | 109.84 | |
| 6 | 109.84 | |||
| 6 | 109.84 | |||
| 13/05/2025 | 11:33:57.599 | 80 | 109.84 | |
| 80 | 109.84 | |||
| 80 | 109.84 | |||
| 13/05/2025 | 11:33:57.463 | 229 | 109.90 | |
| 40 | 109.90 | |||
| 25 | 109.90 | |||
| 1 | 109.90 | |||
| 150 | 109.90 | |||
| 229 | 109.90 | |||
| 13 | 109.90 | |||
| 13/05/2025 | 11:32:13.581 | 424 | 109.84 | |
| 424 | 109.84 | |||
| 424 | 109.84 | |||
| 13/05/2025 | 11:32:13.472 | 55 | 109.84 | |
| 55 | 109.84 | |||
| 55 | 109.84 | |||
| 13/05/2025 | 11:32:05.139 | 1 | 109.88 | |
| 1 | 109.88 | |||
| 1 | 109.88 | |||
| 13/05/2025 | 11:31:25.486 | 7 | 109.92 | |
| 7 | 109.92 | |||
| 7 | 109.92 | |||
| 13/05/2025 | 11:31:24.692 | 1 | 109.92 | |
| 1 | 109.92 | |||
| 1 | 109.92 | |||
| 13/05/2025 | 11:31:18.712 | 27 | 109.86 | |
| 27 | 109.86 | |||
| 27 | 109.86 | |||
| 13/05/2025 | 11:31:10.907 | 1 | 109.92 | |
| 1 | 109.92 | |||
| 1 | 109.92 | |||
| 13/05/2025 | 11:30:44.033 | 1 | 109.86 | |
| 1 | 109.86 | |||
| 1 | 109.86 | |||
| 13/05/2025 | 11:30:33.777 | 1 | 109.90 | |
| 1 | 109.90 | |||
| 1 | 109.90 | |||
| 13/05/2025 | 11:30:22.765 | 5 | 109.98 | |
| 5 | 109.98 | |||
| 5 | 109.98 | |||
| 13/05/2025 | 11:30:17.926 | 12 | 109.90 | |
| 12 | 109.90 | |||
| 12 | 109.90 | |||
| 13/05/2025 | 11:30:03.277 | 3 | 109.94 | |
| 3 | 109.94 | |||
| 3 | 109.94 | |||
| 13/05/2025 | 11:29:52.109 | 2 | 109.94 | |
| 2 | 109.94 | |||
| 2 | 109.94 | |||
| 13/05/2025 | 11:29:38.426 | 1 | 109.94 | |
| 1 | 109.94 | |||
| 1 | 109.94 | |||
| 13/05/2025 | 11:29:24.140 | 37 | 109.94 | |
| 37 | 109.94 | |||
| 37 | 109.94 | |||
| 13/05/2025 | 11:29:15.340 | 33 | 109.96 | |
| 33 | 109.96 | |||
| 33 | 109.96 | |||
| 13/05/2025 | 11:29:05.759 | 10 | 109.86 | |
| 10 | 109.86 | |||
| 10 | 109.86 | |||
| 13/05/2025 | 11:28:48.966 | 45 | 109.84 | |
| 45 | 109.84 | |||
| 45 | 109.84 | |||
| 13/05/2025 | 11:28:48.798 | 46 | 109.90 | |
| 46 | 109.90 | |||
| 46 | 109.90 | |||
| 13/05/2025 | 11:28:46.494 | 5 | 109.92 | |
| 5 | 109.92 | |||
| 5 | 109.92 | |||
| 13/05/2025 | 11:28:13.609 | 10 | 109.90 | |
| 10 | 109.90 | |||
| 10 | 109.90 | |||
| 13/05/2025 | 11:27:08.765 | 1 | 109.90 | |
| 1 | 109.90 | |||
| 1 | 109.90 | |||
| 13/05/2025 | 11:27:05.089 | 40 | 109.90 | |
| 40 | 109.90 | |||
| 40 | 109.90 | |||
| 13/05/2025 | 11:27:02.593 | 100 | 109.88 | |
| 100 | 109.88 | |||
| 100 | 109.88 | |||
| 13/05/2025 | 11:26:44.397 | 1 | 109.88 | |
| 1 | 109.88 | |||
| 1 | 109.88 | |||
| 13/05/2025 | 11:26:35.821 | 25 | 109.88 | |
| 25 | 109.88 | |||
| 25 | 109.88 | |||
| 13/05/2025 | 11:26:25.503 | 91 | 109.88 | |
| 91 | 109.88 | |||
| 91 | 109.88 | |||
| 13/05/2025 | 11:26:13.798 | 2 | 109.86 | |
| 2 | 109.86 | |||
| 2 | 109.86 | |||
| 13/05/2025 | 11:26:01.106 | 185 | 109.90 | |
| 185 | 109.90 | |||
| 185 | 109.90 | |||
| 13/05/2025 | 11:25:48.445 | 85 | 109.86 | |
| 85 | 109.86 | |||
| 85 | 109.86 | |||
| 13/05/2025 | 11:25:29.420 | 1 | 109.80 | |
| 1 | 109.80 | |||
| 1 | 109.80 | |||
| 13/05/2025 | 11:25:16.679 | 200 | 109.86 | |
| 200 | 109.86 | |||
| 200 | 109.86 | |||
| 13/05/2025 | 11:25:11.819 | 40 | 109.78 | |
| 40 | 109.78 | |||
| 40 | 109.78 | |||
| 13/05/2025 | 11:25:06.831 | 15 | 109.80 | |
| 15 | 109.80 | |||
| 15 | 109.80 | |||
| 13/05/2025 | 11:24:41.041 | 20 | 109.80 | |
| 20 | 109.80 | |||
| 20 | 109.80 | |||
| 13/05/2025 | 11:24:09.532 | 3 | 109.78 | |
| 3 | 109.78 | |||
| 3 | 109.78 | |||
| 13/05/2025 | 11:22:53.176 | 30 | 109.76 | |
| 30 | 109.76 | |||
| 30 | 109.76 | |||
| 13/05/2025 | 11:22:36.649 | 5 | 109.74 | |
| 5 | 109.74 | |||
| 5 | 109.74 | |||
| 13/05/2025 | 11:22:23.519 | 46 | 109.76 | |
| 46 | 109.76 | |||
| 46 | 109.76 | |||
| 13/05/2025 | 11:21:40.902 | 1 | 109.72 | |
| 1 | 109.72 | |||
| 1 | 109.72 | |||
| 13/05/2025 | 11:21:25.310 | 3 | 109.78 | |
| 3 | 109.78 | |||
| 3 | 109.78 | |||
| 13/05/2025 | 11:21:23.950 | 20 | 109.78 | |
| 20 | 109.78 | |||
| 20 | 109.78 | |||
| 13/05/2025 | 11:21:17.724 | 4 | 109.76 | |
| 4 | 109.76 | |||
| 4 | 109.76 | |||
| 13/05/2025 | 11:20:49.943 | 28 | 109.66 | |
| 3 | 109.66 | |||
| 28 | 109.66 | |||
| 25 | 109.66 | |||
| 13/05/2025 | 11:20:12.071 | 1 | 109.70 | |
| 1 | 109.70 | |||
| 1 | 109.70 | |||
| 13/05/2025 | 11:20:07.688 | 25 | 109.66 | |
| 25 | 109.66 | |||
| 25 | 109.66 | |||
| 13/05/2025 | 11:20:04.693 | 500 | 109.70 | |
| 500 | 109.70 | |||
| 500 | 109.70 | |||
| 13/05/2025 | 11:19:53.883 | 195 | 109.68 | |
| 195 | 109.68 | |||
| 195 | 109.68 | |||
| 13/05/2025 | 11:19:40.344 | 3 | 109.74 | |
| 3 | 109.74 | |||
| 3 | 109.74 | |||
| 13/05/2025 | 11:19:36.305 | 25 | 109.68 | |
| 25 | 109.68 | |||
| 25 | 109.68 | |||
| 13/05/2025 | 11:18:56.272 | 30 | 109.76 | |
| 30 | 109.76 | |||
| 30 | 109.76 | |||
| 13/05/2025 | 11:18:27.731 | 2 | 109.78 | |
| 2 | 109.78 | |||
| 2 | 109.78 | |||
| 13/05/2025 | 11:18:20.716 | 12 | 109.74 | |
| 12 | 109.74 | |||
| 12 | 109.74 | |||
| 13/05/2025 | 11:18:20.589 | 2 | 109.78 | |
| 2 | 109.78 | |||
| 2 | 109.78 | |||
| 13/05/2025 | 11:18:11.124 | 200 | 109.76 | |
| 200 | 109.76 | |||
| 200 | 109.76 | |||
| 13/05/2025 | 11:18:00.470 | 55 | 109.70 | |
| 55 | 109.70 | |||
| 55 | 109.70 | |||
| 13/05/2025 | 11:17:42.769 | 75 | 109.72 | |
| 75 | 109.72 | |||
| 75 | 109.72 | |||
| 13/05/2025 | 11:17:40.354 | 2 | 109.78 | |
| 2 | 109.78 | |||
| 2 | 109.78 | |||
| 13/05/2025 | 11:17:30.088 | 1 | 109.68 | |
| 1 | 109.68 | |||
| 1 | 109.68 | |||
| 13/05/2025 | 11:17:14.020 | 424 | 109.70 | |
| 424 | 109.70 | |||
| 424 | 109.70 | |||
| 13/05/2025 | 11:17:00.200 | 1 | 109.74 | |
| 1 | 109.74 | |||
| 1 | 109.74 | |||
| 13/05/2025 | 11:16:44.806 | 1 | 109.72 | |
| 1 | 109.72 | |||
| 1 | 109.72 | |||
| 13/05/2025 | 11:16:41.367 | 46 | 109.74 | |
| 46 | 109.74 | |||
| 46 | 109.74 | |||
| 13/05/2025 | 11:16:35.977 | 1 | 109.72 | |
| 1 | 109.72 | |||
| 1 | 109.72 | |||
| 13/05/2025 | 11:16:12.840 | 50 | 109.74 | |
| 50 | 109.74 | |||
| 50 | 109.74 | |||
| 13/05/2025 | 11:16:06.272 | 9 | 109.76 | |
| 9 | 109.76 | |||
| 9 | 109.76 | |||
| 13/05/2025 | 11:15:56.419 | 2 | 109.72 | |
| 2 | 109.72 | |||
| 2 | 109.72 | |||
| 13/05/2025 | 11:15:41.293 | 100 | 109.74 | |
| 100 | 109.74 | |||
| 100 | 109.74 | |||
| 13/05/2025 | 11:15:40.950 | 100 | 109.68 | |
| 100 | 109.68 | |||
| 100 | 109.68 | |||
| 13/05/2025 | 11:14:52.670 | 500 | 109.74 | |
| 500 | 109.74 | |||
| 500 | 109.74 | |||
| 13/05/2025 | 11:14:44.800 | 125 | 109.70 | |
| 125 | 109.70 | |||
| 125 | 109.70 | |||
| 13/05/2025 | 11:14:34.041 | 500 | 109.72 | |
| 500 | 109.72 | |||
| 500 | 109.72 | |||
| 13/05/2025 | 11:13:46.128 | 91 | 109.86 | |
| 91 | 109.86 | |||
| 91 | 109.86 | |||
| 13/05/2025 | 11:13:06.124 | 1 | 109.80 | |
| 1 | 109.80 | |||
| 1 | 109.80 | |||
| 13/05/2025 | 11:13:03.019 | 45 | 109.80 | |
| 45 | 109.80 | |||
| 45 | 109.80 | |||
| 13/05/2025 | 11:12:03.105 | 1 | 109.82 | |
| 1 | 109.82 | |||
| 1 | 109.82 | |||
| 13/05/2025 | 11:12:02.174 | 20 | 109.74 | |
| 20 | 109.74 | |||
| 20 | 109.74 | |||
| 13/05/2025 | 11:11:58.778 | 1 | 109.74 | |
| 1 | 109.74 | |||
| 1 | 109.74 | |||
| 13/05/2025 | 11:11:52.919 | 170 | 109.80 | |
| 170 | 109.80 | |||
| 170 | 109.80 | |||
| 13/05/2025 | 11:11:47.240 | 11 | 109.76 | |
| 11 | 109.76 | |||
| 11 | 109.76 | |||
| 13/05/2025 | 11:11:20.525 | 5 | 109.82 | |
| 5 | 109.82 | |||
| 5 | 109.82 | |||
| 13/05/2025 | 11:11:10.915 | 240 | 109.82 | |
| 240 | 109.82 | |||
| 240 | 109.82 | |||
| 13/05/2025 | 11:11:07.943 | 20 | 109.82 | |
| 20 | 109.82 | |||
| 20 | 109.82 | |||
| 13/05/2025 | 11:11:03.379 | 1 | 109.82 | |
| 1 | 109.82 | |||
| 1 | 109.82 | |||
| 13/05/2025 | 11:10:42.278 | 3 | 109.82 | |
| 3 | 109.82 | |||
| 3 | 109.82 | |||
| 13/05/2025 | 11:10:28.948 | 1 | 109.82 | |
| 1 | 109.82 | |||
| 1 | 109.82 | |||
| 13/05/2025 | 11:10:22.051 | 24 | 109.82 | |
| 24 | 109.82 | |||
| 24 | 109.82 | |||
| 13/05/2025 | 11:10:14.410 | 1 | 109.86 | |
| 1 | 109.86 | |||
| 1 | 109.86 | |||
| 13/05/2025 | 11:10:01.519 | 2 | 109.86 | |
| 2 | 109.86 | |||
| 2 | 109.86 | |||
| 13/05/2025 | 11:09:25.838 | 30 | 109.90 | |
| 30 | 109.90 | |||
| 30 | 109.90 | |||
| 13/05/2025 | 11:09:14.125 | 2 | 109.92 | |
| 2 | 109.92 | |||
| 2 | 109.92 | |||
| 13/05/2025 | 11:09:10.347 | 56 | 109.94 | |
| 56 | 109.94 | |||
| 56 | 109.94 | |||
| 13/05/2025 | 11:08:49.792 | 20 | 109.88 | |
| 20 | 109.88 | |||
| 20 | 109.88 | |||
| 13/05/2025 | 11:08:13.827 | 20 | 109.88 | |
| 20 | 109.88 | |||
| 20 | 109.88 | |||
| 13/05/2025 | 11:07:38.254 | 10 | 109.86 | |
| 10 | 109.86 | |||
| 10 | 109.86 | |||
| 13/05/2025 | 11:07:27.641 | 112 | 109.78 | |
| 112 | 109.78 | |||
| 112 | 109.78 | |||
| 13/05/2025 | 11:07:03.336 | 10 | 109.78 | |
| 10 | 109.78 | |||
| 10 | 109.78 | |||
| 13/05/2025 | 11:06:33.485 | 8 | 109.76 | |
| 8 | 109.76 | |||
| 8 | 109.76 | |||
| 13/05/2025 | 11:05:54.442 | 16 | 109.72 | |
| 16 | 109.72 | |||
| 16 | 109.72 | |||
| 13/05/2025 | 11:05:53.884 | 1 | 109.78 | |
| 1 | 109.78 | |||
| 1 | 109.78 | |||
| 13/05/2025 | 11:05:46.701 | 5 | 109.72 | |
| 5 | 109.72 | |||
| 5 | 109.72 | |||
| 13/05/2025 | 11:05:34.346 | 35 | 109.78 | |
| 35 | 109.78 | |||
| 35 | 109.78 | |||
| 13/05/2025 | 11:05:32.072 | 1 | 109.72 | |
| 1 | 109.72 | |||
| 1 | 109.72 | |||
| 13/05/2025 | 11:05:10.511 | 70 | 109.74 | |
| 70 | 109.74 | |||
| 70 | 109.74 | |||
| 13/05/2025 | 11:04:51.257 | 10 | 109.74 | |
| 10 | 109.74 | |||
| 10 | 109.74 | |||
| 13/05/2025 | 11:04:39.588 | 20 | 109.64 | |
| 20 | 109.64 | |||
| 20 | 109.64 | |||
| 13/05/2025 | 11:04:22.937 | 20 | 109.72 | |
| 20 | 109.72 | |||
| 20 | 109.72 | |||
| 13/05/2025 | 11:04:08.191 | 100 | 109.72 | |
| 100 | 109.72 | |||
| 100 | 109.72 | |||
| 13/05/2025 | 11:04:01.546 | 38 | 109.72 | |
| 38 | 109.72 | |||
| 38 | 109.72 | |||
| 13/05/2025 | 11:03:51.429 | 1 | 109.74 | |
| 1 | 109.74 | |||
| 1 | 109.74 | |||
| 13/05/2025 | 11:03:36.709 | 2 | 109.72 | |
| 2 | 109.72 | |||
| 2 | 109.72 | |||
| 13/05/2025 | 11:03:08.126 | 2 | 109.78 | |
| 2 | 109.78 | |||
| 2 | 109.78 | |||
| 13/05/2025 | 11:03:00.893 | 100 | 109.70 | |
| 100 | 109.70 | |||
| 100 | 109.70 | |||
| 13/05/2025 | 11:02:43.183 | 160 | 109.68 | |
| 160 | 109.68 | |||
| 160 | 109.68 | |||
| 13/05/2025 | 11:02:30.099 | 50 | 109.66 | |
| 50 | 109.66 | |||
| 50 | 109.66 | |||
| 13/05/2025 | 11:01:31.431 | 3 | 109.70 | |
| 3 | 109.70 | |||
| 3 | 109.70 | |||
| 13/05/2025 | 11:01:02.061 | 1 | 109.68 | |
| 1 | 109.68 | |||
| 1 | 109.68 | |||
| 13/05/2025 | 11:00:17.824 | 19 | 109.60 | |
| 19 | 109.60 | |||
| 19 | 109.60 | |||
| 13/05/2025 | 11:00:01.685 | 2 | 109.56 | |
| 2 | 109.56 | |||
| 2 | 109.56 | |||
| 13/05/2025 | 10:59:59.264 | 1 | 109.60 | |
| 1 | 109.60 | |||
| 1 | 109.60 | |||
| 13/05/2025 | 10:59:46.684 | 1 | 109.52 | |
| 1 | 109.52 | |||
| 1 | 109.52 | |||
| 13/05/2025 | 10:59:39.692 | 30 | 109.56 | |
| 30 | 109.56 | |||
| 30 | 109.56 | |||
| 13/05/2025 | 10:59:16.508 | 2 | 109.66 | |
| 2 | 109.66 | |||
| 2 | 109.66 | |||
| 13/05/2025 | 10:58:55.678 | 1 | 109.64 | |
| 1 | 109.64 | |||
| 1 | 109.64 | |||
| 13/05/2025 | 10:58:49.525 | 91 | 109.62 | |
| 91 | 109.62 | |||
| 91 | 109.62 | |||
| 13/05/2025 | 10:58:48.643 | 1 | 109.64 | |
| 1 | 109.64 | |||
| 1 | 109.64 | |||
| 13/05/2025 | 10:58:47.656 | 40 | 109.64 | |
| 40 | 109.64 | |||
| 40 | 109.64 | |||
| 13/05/2025 | 10:58:39.178 | 1 | 109.62 | |
| 1 | 109.62 | |||
| 1 | 109.62 | |||
| 13/05/2025 | 10:58:14.546 | 12 | 109.62 | |
| 2 | 109.62 | |||
| 10 | 109.62 | |||
| 12 | 109.62 | |||
| 13/05/2025 | 10:58:11.801 | 1 | 109.58 | |
| 1 | 109.58 | |||
| 1 | 109.58 | |||
| 13/05/2025 | 10:57:56.040 | 50 | 109.56 | |
| 50 | 109.56 | |||
| 50 | 109.56 | |||
| 13/05/2025 | 10:57:36.785 | 2 | 109.56 | |
| 2 | 109.56 | |||
| 2 | 109.56 | |||
| 13/05/2025 | 10:57:31.752 | 1 | 109.56 | |
| 1 | 109.56 | |||
| 1 | 109.56 | |||
| 13/05/2025 | 10:56:36.531 | 500 | 109.52 | |
| 500 | 109.52 | |||
| 500 | 109.52 | |||
| 13/05/2025 | 10:56:16.894 | 1 | 109.60 | |
| 1 | 109.60 | |||
| 1 | 109.60 | |||
| 13/05/2025 | 10:56:10.679 | 1 | 109.60 | |
| 1 | 109.60 | |||
| 1 | 109.60 | |||
| 13/05/2025 | 10:55:44.289 | 16 | 109.52 | |
| 16 | 109.52 | |||
| 16 | 109.52 | |||
| 13/05/2025 | 10:55:40.633 | 45 | 109.52 | |
| 45 | 109.52 | |||
| 45 | 109.52 | |||
| 13/05/2025 | 10:55:33.459 | 1 | 109.58 | |
| 1 | 109.58 | |||
| 1 | 109.58 | |||
| 13/05/2025 | 10:55:22.289 | 5 | 109.52 | |
| 5 | 109.52 | |||
| 5 | 109.52 | |||
| 13/05/2025 | 10:54:52.402 | 1 | 109.54 | |
| 1 | 109.54 | |||
| 1 | 109.54 | |||
| 13/05/2025 | 10:54:14.262 | 91 | 109.56 | |
| 91 | 109.56 | |||
| 91 | 109.56 | |||
| 13/05/2025 | 10:54:04.144 | 22 | 109.56 | |
| 22 | 109.56 | |||
| 22 | 109.56 | |||
| 13/05/2025 | 10:53:37.082 | 15 | 109.52 | |
| 15 | 109.52 | |||
| 15 | 109.52 | |||
| 13/05/2025 | 10:53:32.430 | 18 | 109.60 | |
| 18 | 109.60 | |||
| 18 | 109.60 | |||
| 13/05/2025 | 10:53:22.552 | 1 | 109.52 | |
| 1 | 109.52 | |||
| 1 | 109.52 | |||
| 13/05/2025 | 10:53:21.487 | 38 | 109.54 | |
| 38 | 109.54 | |||
| 38 | 109.54 | |||
| 13/05/2025 | 10:52:27.436 | 100 | 109.62 | |
| 100 | 109.62 | |||
| 100 | 109.62 | |||
| 13/05/2025 | 10:52:06.105 | 20 | 109.62 | |
| 20 | 109.62 | |||
| 20 | 109.62 | |||
| 13/05/2025 | 10:52:04.688 | 5 | 109.62 | |
| 5 | 109.62 | |||
| 5 | 109.62 | |||
| 13/05/2025 | 10:51:03.556 | 12 | 109.54 | |
| 12 | 109.54 | |||
| 12 | 109.54 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 600.50
Ask: 1 601.00
Turnover: 52 179 TEUR -
Bayer AG
Bid: 26.13 / Ask: 26.14
Turnover: 26 537 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 560.00 / Ask: 560.20
Turnover: 18 681 TEUR -
Volkswagen AG VZ
Bid: 103.15 / Ask: 103.25
Turnover: 17 079 TEUR -
Allianz SE
Bid: 352.50 / Ask: 352.60
Turnover: 14 377 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 12:23:50
Last Update:
13/05/2025 @ 12:23:50