Nvidia Corp.
- Information
- Last
- Buy
- Sell
3046
2408
113.42
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 15:41:37.663 | 30 | 113.42 | |
| 30 | 113.42 | |||
| 30 | 113.42 | |||
| 13/05/2025 | 15:41:33.918 | 6 | 113.30 | |
| 6 | 113.30 | |||
| 6 | 113.30 | |||
| 13/05/2025 | 15:41:32.070 | 40 | 113.34 | |
| 40 | 113.34 | |||
| 40 | 113.34 | |||
| 13/05/2025 | 15:41:30.236 | 89 | 113.30 | |
| 89 | 113.30 | |||
| 89 | 113.30 | |||
| 13/05/2025 | 15:41:29.347 | 1 | 113.36 | |
| 1 | 113.36 | |||
| 1 | 113.36 | |||
| 13/05/2025 | 15:41:29.232 | 1 | 113.36 | |
| 1 | 113.36 | |||
| 1 | 113.36 | |||
| 13/05/2025 | 15:41:26.563 | 100 | 113.32 | |
| 100 | 113.32 | |||
| 100 | 113.32 | |||
| 13/05/2025 | 15:41:25.033 | 90 | 113.36 | |
| 90 | 113.36 | |||
| 90 | 113.36 | |||
| 13/05/2025 | 15:41:20.617 | 7 | 113.36 | |
| 7 | 113.36 | |||
| 7 | 113.36 | |||
| 13/05/2025 | 15:41:16.251 | 20 | 113.38 | |
| 20 | 113.38 | |||
| 20 | 113.38 | |||
| 13/05/2025 | 15:41:12.375 | 64 | 113.32 | |
| 64 | 113.32 | |||
| 64 | 113.32 | |||
| 13/05/2025 | 15:40:58.152 | 121 | 113.40 | |
| 121 | 113.40 | |||
| 50 | 113.40 | |||
| 71 | 113.40 | |||
| 13/05/2025 | 15:40:51.088 | 4 | 113.32 | |
| 4 | 113.32 | |||
| 4 | 113.32 | |||
| 13/05/2025 | 15:40:42.014 | 100 | 113.32 | |
| 100 | 113.32 | |||
| 100 | 113.32 | |||
| 13/05/2025 | 15:40:39.732 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 13/05/2025 | 15:40:39.554 | 70 | 113.30 | |
| 70 | 113.30 | |||
| 70 | 113.30 | |||
| 13/05/2025 | 15:40:30.294 | 15 | 113.32 | |
| 15 | 113.32 | |||
| 15 | 113.32 | |||
| 13/05/2025 | 15:40:27.541 | 442 | 113.28 | |
| 442 | 113.28 | |||
| 442 | 113.28 | |||
| 13/05/2025 | 15:40:25.225 | 18 | 113.22 | |
| 18 | 113.22 | |||
| 18 | 113.22 | |||
| 13/05/2025 | 15:40:25.001 | 44 | 113.24 | |
| 44 | 113.24 | |||
| 44 | 113.24 | |||
| 13/05/2025 | 15:40:24.322 | 111 | 113.26 | |
| 111 | 113.26 | |||
| 111 | 113.26 | |||
| 13/05/2025 | 15:40:18.466 | 36 | 113.26 | |
| 36 | 113.26 | |||
| 36 | 113.26 | |||
| 13/05/2025 | 15:40:11.725 | 65 | 113.26 | |
| 65 | 113.26 | |||
| 65 | 113.26 | |||
| 13/05/2025 | 15:40:10.732 | 2 | 113.30 | |
| 2 | 113.30 | |||
| 2 | 113.30 | |||
| 13/05/2025 | 15:40:10.247 | 157 | 113.30 | |
| 157 | 113.30 | |||
| 157 | 113.30 | |||
| 13/05/2025 | 15:40:09.873 | 71 | 113.32 | |
| 71 | 113.32 | |||
| 71 | 113.32 | |||
| 13/05/2025 | 15:40:05.921 | 29 | 113.30 | |
| 29 | 113.30 | |||
| 29 | 113.30 | |||
| 13/05/2025 | 15:40:04.595 | 35 | 113.26 | |
| 35 | 113.26 | |||
| 35 | 113.26 | |||
| 13/05/2025 | 15:40:04.249 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 13/05/2025 | 15:40:03.401 | 14 | 113.28 | |
| 14 | 113.28 | |||
| 14 | 113.28 | |||
| 13/05/2025 | 15:39:59.465 | 45 | 113.14 | |
| 45 | 113.14 | |||
| 45 | 113.14 | |||
| 13/05/2025 | 15:39:59.243 | 130 | 113.16 | |
| 130 | 113.16 | |||
| 130 | 113.16 | |||
| 13/05/2025 | 15:39:45.678 | 5 | 113.12 | |
| 5 | 113.12 | |||
| 5 | 113.12 | |||
| 13/05/2025 | 15:39:41.150 | 76 | 113.16 | |
| 76 | 113.16 | |||
| 76 | 113.16 | |||
| 13/05/2025 | 15:39:34.808 | 250 | 113.18 | |
| 250 | 113.18 | |||
| 250 | 113.18 | |||
| 13/05/2025 | 15:39:32.500 | 1 | 113.18 | |
| 1 | 113.18 | |||
| 1 | 113.18 | |||
| 13/05/2025 | 15:39:31.695 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 13/05/2025 | 15:39:26.429 | 200 | 113.08 | |
| 200 | 113.08 | |||
| 200 | 113.08 | |||
| 13/05/2025 | 15:39:24.645 | 40 | 113.12 | |
| 40 | 113.12 | |||
| 40 | 113.12 | |||
| 13/05/2025 | 15:39:24.532 | 250 | 113.14 | |
| 250 | 113.14 | |||
| 250 | 113.14 | |||
| 13/05/2025 | 15:39:22.337 | 30 | 113.20 | |
| 25 | 113.20 | |||
| 30 | 113.20 | |||
| 5 | 113.20 | |||
| 13/05/2025 | 15:39:17.479 | 377 | 113.18 | |
| 292 | 113.18 | |||
| 377 | 113.18 | |||
| 85 | 113.18 | |||
| 13/05/2025 | 15:39:08.660 | 1 | 113.06 | |
| 1 | 113.06 | |||
| 1 | 113.06 | |||
| 13/05/2025 | 15:39:07.792 | 200 | 113.10 | |
| 10 | 113.10 | |||
| 100 | 113.10 | |||
| 90 | 113.10 | |||
| 200 | 113.10 | |||
| 13/05/2025 | 15:38:56.311 | 12 | 113.06 | |
| 12 | 113.06 | |||
| 12 | 113.06 | |||
| 13/05/2025 | 15:38:50.086 | 9 | 113.02 | |
| 9 | 113.02 | |||
| 9 | 113.02 | |||
| 13/05/2025 | 15:38:48.437 | 98 | 113.06 | |
| 98 | 113.06 | |||
| 98 | 113.06 | |||
| 13/05/2025 | 15:38:43.125 | 50 | 112.98 | |
| 50 | 112.98 | |||
| 50 | 112.98 | |||
| 13/05/2025 | 15:38:42.622 | 9 | 112.98 | |
| 9 | 112.98 | |||
| 9 | 112.98 | |||
| 13/05/2025 | 15:38:42.405 | 30 | 112.98 | |
| 30 | 112.98 | |||
| 30 | 112.98 | |||
| 13/05/2025 | 15:38:33.695 | 92 | 112.94 | |
| 92 | 112.94 | |||
| 92 | 112.94 | |||
| 13/05/2025 | 15:38:32.753 | 200 | 113.02 | |
| 200 | 113.02 | |||
| 200 | 113.02 | |||
| 13/05/2025 | 15:38:29.467 | 5 | 113.06 | |
| 5 | 113.06 | |||
| 5 | 113.06 | |||
| 13/05/2025 | 15:38:24.719 | 35 | 113.06 | |
| 35 | 113.06 | |||
| 35 | 113.06 | |||
| 13/05/2025 | 15:38:10.400 | 20 | 112.78 | |
| 20 | 112.78 | |||
| 20 | 112.78 | |||
| 13/05/2025 | 15:38:05.239 | 200 | 112.86 | |
| 200 | 112.86 | |||
| 200 | 112.86 | |||
| 13/05/2025 | 15:37:59.895 | 10 | 112.78 | |
| 10 | 112.78 | |||
| 10 | 112.78 | |||
| 13/05/2025 | 15:37:59.445 | 8 | 112.80 | |
| 8 | 112.80 | |||
| 8 | 112.80 | |||
| 13/05/2025 | 15:37:57.869 | 5 | 112.84 | |
| 5 | 112.84 | |||
| 5 | 112.84 | |||
| 13/05/2025 | 15:37:51.432 | 10 | 112.86 | |
| 10 | 112.86 | |||
| 10 | 112.86 | |||
| 13/05/2025 | 15:37:47.253 | 89 | 112.80 | |
| 89 | 112.80 | |||
| 89 | 112.80 | |||
| 13/05/2025 | 15:37:35.003 | 44 | 113.00 | |
| 44 | 113.00 | |||
| 44 | 113.00 | |||
| 13/05/2025 | 15:37:32.043 | 100 | 112.98 | |
| 100 | 112.98 | |||
| 100 | 112.98 | |||
| 13/05/2025 | 15:37:28.082 | 25 | 112.94 | |
| 25 | 112.94 | |||
| 25 | 112.94 | |||
| 13/05/2025 | 15:37:27.060 | 50 | 112.94 | |
| 50 | 112.94 | |||
| 50 | 112.94 | |||
| 13/05/2025 | 15:37:26.058 | 50 | 112.84 | |
| 50 | 112.84 | |||
| 50 | 112.84 | |||
| 13/05/2025 | 15:37:24.396 | 70 | 112.88 | |
| 70 | 112.88 | |||
| 70 | 112.88 | |||
| 13/05/2025 | 15:37:17.466 | 47 | 112.92 | |
| 47 | 112.92 | |||
| 47 | 112.92 | |||
| 13/05/2025 | 15:37:09.482 | 62 | 113.00 | |
| 62 | 113.00 | |||
| 62 | 113.00 | |||
| 13/05/2025 | 15:36:58.593 | 3 | 112.86 | |
| 3 | 112.86 | |||
| 3 | 112.86 | |||
| 13/05/2025 | 15:36:44.244 | 40 | 113.06 | |
| 40 | 113.06 | |||
| 40 | 113.06 | |||
| 13/05/2025 | 15:36:35.335 | 100 | 112.88 | |
| 100 | 112.88 | |||
| 100 | 112.88 | |||
| 13/05/2025 | 15:36:34.594 | 201 | 112.96 | |
| 1 | 112.96 | |||
| 201 | 112.96 | |||
| 200 | 112.96 | |||
| 13/05/2025 | 15:36:34.494 | 368 | 113.02 | |
| 368 | 113.02 | |||
| 368 | 113.02 | |||
| 13/05/2025 | 15:36:31.510 | 15 | 112.94 | |
| 15 | 112.94 | |||
| 15 | 112.94 | |||
| 13/05/2025 | 15:36:28.809 | 644 | 113.00 | |
| 37 | 113.00 | |||
| 130 | 113.00 | |||
| 12 | 113.00 | |||
| 10 | 113.00 | |||
| 10 | 113.00 | |||
| 50 | 113.00 | |||
| 12 | 113.00 | |||
| 10 | 113.00 | |||
| 60 | 113.00 | |||
| 50 | 113.00 | |||
| 110 | 113.00 | |||
| 10 | 113.00 | |||
| 632 | 113.00 | |||
| 50 | 113.00 | |||
| 44 | 113.00 | |||
| 46 | 113.00 | |||
| 15 | 113.00 | |||
| 13/05/2025 | 15:36:27.182 | 1 270 | 113.00 | |
| 100 | 113.00 | |||
| 1 000 | 113.00 | |||
| 5 | 113.00 | |||
| 270 | 113.00 | |||
| 1 000 | 113.00 | |||
| 25 | 113.00 | |||
| 40 | 113.00 | |||
| 100 | 113.00 | |||
| 13/05/2025 | 15:36:23.378 | 1 000 | 113.00 | |
| 280 | 113.00 | |||
| 37 | 113.00 | |||
| 9 | 113.00 | |||
| 250 | 113.00 | |||
| 1 000 | 113.00 | |||
| 9 | 113.00 | |||
| 15 | 113.00 | |||
| 100 | 113.00 | |||
| 100 | 113.00 | |||
| 200 | 113.00 | |||
| 13/05/2025 | 15:36:21.167 | 45 | 112.98 | |
| 45 | 112.98 | |||
| 45 | 112.98 | |||
| 13/05/2025 | 15:36:20.302 | 30 | 112.94 | |
| 30 | 112.94 | |||
| 30 | 112.94 | |||
| 13/05/2025 | 15:36:17.480 | 19 | 112.82 | |
| 19 | 112.82 | |||
| 19 | 112.82 | |||
| 13/05/2025 | 15:36:10.008 | 48 | 112.76 | |
| 48 | 112.76 | |||
| 48 | 112.76 | |||
| 13/05/2025 | 15:36:07.373 | 1 | 112.80 | |
| 1 | 112.80 | |||
| 1 | 112.80 | |||
| 13/05/2025 | 15:36:03.475 | 9 | 112.86 | |
| 9 | 112.86 | |||
| 9 | 112.86 | |||
| 13/05/2025 | 15:36:01.575 | 100 | 112.78 | |
| 100 | 112.78 | |||
| 100 | 112.78 | |||
| 13/05/2025 | 15:35:51.699 | 30 | 112.72 | |
| 30 | 112.72 | |||
| 30 | 112.72 | |||
| 13/05/2025 | 15:35:47.924 | 88 | 112.72 | |
| 88 | 112.72 | |||
| 88 | 112.72 | |||
| 13/05/2025 | 15:35:46.253 | 31 | 112.68 | |
| 31 | 112.68 | |||
| 31 | 112.68 | |||
| 13/05/2025 | 15:35:38.674 | 1 | 112.64 | |
| 1 | 112.64 | |||
| 1 | 112.64 | |||
| 13/05/2025 | 15:35:31.229 | 77 | 112.58 | |
| 77 | 112.58 | |||
| 77 | 112.58 | |||
| 13/05/2025 | 15:35:31.070 | 20 | 112.66 | |
| 20 | 112.66 | |||
| 20 | 112.66 | |||
| 13/05/2025 | 15:35:21.591 | 100 | 112.84 | |
| 100 | 112.84 | |||
| 100 | 112.84 | |||
| 13/05/2025 | 15:35:20.342 | 3 | 112.84 | |
| 3 | 112.84 | |||
| 3 | 112.84 | |||
| 13/05/2025 | 15:35:14.220 | 1 | 112.78 | |
| 1 | 112.78 | |||
| 1 | 112.78 | |||
| 13/05/2025 | 15:35:04.614 | 40 | 112.90 | |
| 40 | 112.90 | |||
| 40 | 112.90 | |||
| 13/05/2025 | 15:35:04.488 | 50 | 112.86 | |
| 50 | 112.86 | |||
| 50 | 112.86 | |||
| 13/05/2025 | 15:34:46.625 | 1 | 112.70 | |
| 1 | 112.70 | |||
| 1 | 112.70 | |||
| 13/05/2025 | 15:34:37.880 | 268 | 112.80 | |
| 268 | 112.80 | |||
| 268 | 112.80 | |||
| 13/05/2025 | 15:34:32.891 | 5 | 112.86 | |
| 5 | 112.86 | |||
| 5 | 112.86 | |||
| 13/05/2025 | 15:34:32.581 | 200 | 112.86 | |
| 200 | 112.86 | |||
| 200 | 112.86 | |||
| 13/05/2025 | 15:34:16.114 | 30 | 112.84 | |
| 13 | 112.84 | |||
| 30 | 112.84 | |||
| 17 | 112.84 | |||
| 13/05/2025 | 15:34:05.757 | 15 | 112.72 | |
| 15 | 112.72 | |||
| 15 | 112.72 | |||
| 13/05/2025 | 15:34:04.528 | 35 | 112.68 | |
| 35 | 112.68 | |||
| 35 | 112.68 | |||
| 13/05/2025 | 15:33:46.741 | 1 | 112.76 | |
| 1 | 112.76 | |||
| 1 | 112.76 | |||
| 13/05/2025 | 15:33:27.058 | 40 | 112.82 | |
| 40 | 112.82 | |||
| 40 | 112.82 | |||
| 13/05/2025 | 15:33:26.192 | 500 | 112.70 | |
| 500 | 112.70 | |||
| 500 | 112.70 | |||
| 13/05/2025 | 15:33:18.755 | 30 | 112.58 | |
| 30 | 112.58 | |||
| 30 | 112.58 | |||
| 13/05/2025 | 15:33:10.579 | 100 | 112.58 | |
| 100 | 112.58 | |||
| 100 | 112.58 | |||
| 13/05/2025 | 15:33:03.985 | 50 | 112.68 | |
| 50 | 112.68 | |||
| 50 | 112.68 | |||
| 13/05/2025 | 15:33:02.559 | 20 | 112.68 | |
| 20 | 112.68 | |||
| 20 | 112.68 | |||
| 13/05/2025 | 15:32:55.424 | 99 | 112.70 | |
| 99 | 112.70 | |||
| 99 | 112.70 | |||
| 13/05/2025 | 15:32:50.454 | 17 | 112.40 | |
| 17 | 112.40 | |||
| 17 | 112.40 | |||
| 13/05/2025 | 15:32:46.116 | 5 | 112.32 | |
| 5 | 112.32 | |||
| 5 | 112.32 | |||
| 13/05/2025 | 15:32:37.663 | 200 | 112.20 | |
| 200 | 112.20 | |||
| 200 | 112.20 | |||
| 13/05/2025 | 15:32:29.790 | 1 000 | 112.50 | |
| 1 000 | 112.50 | |||
| 1 000 | 112.50 | |||
| 13/05/2025 | 15:32:24.080 | 177 | 112.66 | |
| 177 | 112.66 | |||
| 177 | 112.66 | |||
| 13/05/2025 | 15:32:23.694 | 20 | 112.74 | |
| 20 | 112.74 | |||
| 20 | 112.74 | |||
| 13/05/2025 | 15:32:18.341 | 98 | 112.80 | |
| 98 | 112.80 | |||
| 98 | 112.80 | |||
| 13/05/2025 | 15:32:16.705 | 412 | 112.76 | |
| 312 | 112.76 | |||
| 412 | 112.76 | |||
| 100 | 112.76 | |||
| 13/05/2025 | 15:32:09.437 | 1 | 112.44 | |
| 1 | 112.44 | |||
| 1 | 112.44 | |||
| 13/05/2025 | 15:32:08.613 | 555 | 112.42 | |
| 555 | 112.42 | |||
| 555 | 112.42 | |||
| 13/05/2025 | 15:32:08.374 | 23 | 112.66 | |
| 23 | 112.66 | |||
| 23 | 112.66 | |||
| 13/05/2025 | 15:31:59.343 | 650 | 112.50 | |
| 100 | 112.50 | |||
| 30 | 112.50 | |||
| 80 | 112.50 | |||
| 50 | 112.50 | |||
| 250 | 112.50 | |||
| 650 | 112.50 | |||
| 100 | 112.50 | |||
| 40 | 112.50 | |||
| 13/05/2025 | 15:31:58.973 | 328 | 112.48 | |
| 328 | 112.48 | |||
| 328 | 112.48 | |||
| 13/05/2025 | 15:31:53.344 | 13 | 112.46 | |
| 13 | 112.46 | |||
| 13 | 112.46 | |||
| 13/05/2025 | 15:31:52.548 | 25 | 112.44 | |
| 25 | 112.44 | |||
| 25 | 112.44 | |||
| 13/05/2025 | 15:31:43.593 | 1 | 112.34 | |
| 1 | 112.34 | |||
| 1 | 112.34 | |||
| 13/05/2025 | 15:31:36.605 | 2 | 112.46 | |
| 2 | 112.46 | |||
| 2 | 112.46 | |||
| 13/05/2025 | 15:31:31.231 | 20 | 112.40 | |
| 20 | 112.40 | |||
| 20 | 112.40 | |||
| 13/05/2025 | 15:31:31.118 | 36 | 112.32 | |
| 36 | 112.32 | |||
| 36 | 112.32 | |||
| 13/05/2025 | 15:31:30.961 | 57 | 112.30 | |
| 30 | 112.30 | |||
| 57 | 112.30 | |||
| 27 | 112.30 | |||
| 13/05/2025 | 15:31:30.831 | 10 | 112.28 | |
| 10 | 112.28 | |||
| 10 | 112.28 | |||
| 13/05/2025 | 15:31:30.660 | 85 | 112.20 | |
| 85 | 112.20 | |||
| 85 | 112.20 | |||
| 13/05/2025 | 15:31:28.412 | 1 000 | 112.16 | |
| 1 000 | 112.16 | |||
| 1 000 | 112.16 | |||
| 13/05/2025 | 15:31:25.200 | 25 | 112.00 | |
| 25 | 112.00 | |||
| 25 | 112.00 | |||
| 13/05/2025 | 15:31:18.126 | 50 | 111.70 | |
| 50 | 111.70 | |||
| 50 | 111.70 | |||
| 13/05/2025 | 15:31:18.048 | 20 | 111.70 | |
| 20 | 111.70 | |||
| 20 | 111.70 | |||
| 13/05/2025 | 15:31:17.901 | 10 | 111.80 | |
| 10 | 111.80 | |||
| 10 | 111.80 | |||
| 13/05/2025 | 15:31:14.870 | 2 | 111.94 | |
| 2 | 111.94 | |||
| 2 | 111.94 | |||
| 13/05/2025 | 15:31:08.322 | 99 | 111.86 | |
| 99 | 111.86 | |||
| 99 | 111.86 | |||
| 13/05/2025 | 15:31:01.047 | 1 | 111.96 | |
| 1 | 111.96 | |||
| 1 | 111.96 | |||
| 13/05/2025 | 15:30:57.124 | 4 | 112.00 | |
| 4 | 112.00 | |||
| 4 | 112.00 | |||
| 13/05/2025 | 15:30:31.786 | 35 | 112.12 | |
| 35 | 112.12 | |||
| 35 | 112.12 | |||
| 13/05/2025 | 15:30:31.547 | 8 | 112.04 | |
| 8 | 112.04 | |||
| 8 | 112.04 | |||
| 13/05/2025 | 15:30:22.294 | 14 | 111.94 | |
| 14 | 111.94 | |||
| 14 | 111.94 | |||
| 13/05/2025 | 15:30:20.690 | 2 | 111.94 | |
| 2 | 111.94 | |||
| 2 | 111.94 | |||
| 13/05/2025 | 15:29:57.427 | 19 | 112.12 | |
| 19 | 112.12 | |||
| 19 | 112.12 | |||
| 13/05/2025 | 15:29:56.623 | 27 | 112.22 | |
| 27 | 112.22 | |||
| 27 | 112.22 | |||
| 13/05/2025 | 15:29:50.433 | 67 | 112.24 | |
| 67 | 112.24 | |||
| 67 | 112.24 | |||
| 13/05/2025 | 15:29:44.603 | 35 | 112.20 | |
| 35 | 112.20 | |||
| 35 | 112.20 | |||
| 13/05/2025 | 15:29:42.230 | 500 | 112.20 | |
| 500 | 112.20 | |||
| 500 | 112.20 | |||
| 13/05/2025 | 15:29:41.399 | 150 | 112.20 | |
| 53 | 112.20 | |||
| 97 | 112.20 | |||
| 150 | 112.20 | |||
| 13/05/2025 | 15:29:34.955 | 20 | 112.18 | |
| 20 | 112.18 | |||
| 20 | 112.18 | |||
| 13/05/2025 | 15:29:26.841 | 1 | 112.14 | |
| 1 | 112.14 | |||
| 1 | 112.14 | |||
| 13/05/2025 | 15:29:25.423 | 18 | 112.12 | |
| 18 | 112.12 | |||
| 18 | 112.12 | |||
| 13/05/2025 | 15:29:23.141 | 12 | 112.20 | |
| 12 | 112.20 | |||
| 12 | 112.20 | |||
| 13/05/2025 | 15:29:19.947 | 20 | 112.22 | |
| 20 | 112.22 | |||
| 20 | 112.22 | |||
| 13/05/2025 | 15:29:19.518 | 36 | 112.22 | |
| 36 | 112.22 | |||
| 36 | 112.22 | |||
| 13/05/2025 | 15:29:14.494 | 100 | 112.12 | |
| 100 | 112.12 | |||
| 100 | 112.12 | |||
| 13/05/2025 | 15:28:38.007 | 150 | 112.14 | |
| 150 | 112.14 | |||
| 150 | 112.14 | |||
| 13/05/2025 | 15:28:36.620 | 30 | 112.16 | |
| 30 | 112.16 | |||
| 30 | 112.16 | |||
| 13/05/2025 | 15:28:10.941 | 15 | 112.18 | |
| 15 | 112.18 | |||
| 15 | 112.18 | |||
| 13/05/2025 | 15:28:06.316 | 20 | 112.20 | |
| 20 | 112.20 | |||
| 20 | 112.20 | |||
| 13/05/2025 | 15:28:04.276 | 35 | 112.08 | |
| 35 | 112.08 | |||
| 35 | 112.08 | |||
| 13/05/2025 | 15:27:18.216 | 15 | 111.92 | |
| 15 | 111.92 | |||
| 15 | 111.92 | |||
| 13/05/2025 | 15:27:16.708 | 3 | 111.92 | |
| 3 | 111.92 | |||
| 3 | 111.92 | |||
| 13/05/2025 | 15:27:13.248 | 6 | 111.94 | |
| 6 | 111.94 | |||
| 6 | 111.94 | |||
| 13/05/2025 | 15:27:05.472 | 5 | 111.94 | |
| 5 | 111.94 | |||
| 5 | 111.94 | |||
| 13/05/2025 | 15:27:05.288 | 20 | 111.94 | |
| 20 | 111.94 | |||
| 20 | 111.94 | |||
| 13/05/2025 | 15:26:51.955 | 100 | 111.84 | |
| 100 | 111.84 | |||
| 100 | 111.84 | |||
| 13/05/2025 | 15:26:29.283 | 7 | 111.94 | |
| 7 | 111.94 | |||
| 7 | 111.94 | |||
| 13/05/2025 | 15:26:25.000 | 3 | 111.88 | |
| 3 | 111.88 | |||
| 3 | 111.88 | |||
| 13/05/2025 | 15:26:24.659 | 401 | 111.90 | |
| 100 | 111.90 | |||
| 150 | 111.90 | |||
| 401 | 111.90 | |||
| 151 | 111.90 | |||
| 13/05/2025 | 15:26:17.055 | 1 | 111.88 | |
| 1 | 111.88 | |||
| 1 | 111.88 | |||
| 13/05/2025 | 15:26:16.351 | 1 | 111.88 | |
| 1 | 111.88 | |||
| 1 | 111.88 | |||
| 13/05/2025 | 15:26:10.302 | 1 | 111.88 | |
| 1 | 111.88 | |||
| 1 | 111.88 | |||
| 13/05/2025 | 15:26:03.221 | 27 | 111.92 | |
| 27 | 111.92 | |||
| 27 | 111.92 | |||
| 13/05/2025 | 15:25:59.658 | 50 | 111.90 | |
| 50 | 111.90 | |||
| 50 | 111.90 | |||
| 13/05/2025 | 15:25:43.553 | 5 | 111.92 | |
| 5 | 111.92 | |||
| 5 | 111.92 | |||
| 13/05/2025 | 15:25:36.431 | 500 | 111.94 | |
| 500 | 111.94 | |||
| 500 | 111.94 | |||
| 13/05/2025 | 15:25:27.828 | 500 | 111.94 | |
| 500 | 111.94 | |||
| 500 | 111.94 | |||
| 13/05/2025 | 15:25:15.074 | 1 | 111.96 | |
| 1 | 111.96 | |||
| 1 | 111.96 | |||
| 13/05/2025 | 15:25:13.667 | 8 | 111.96 | |
| 8 | 111.96 | |||
| 8 | 111.96 | |||
| 13/05/2025 | 15:25:10.841 | 8 | 111.98 | |
| 8 | 111.98 | |||
| 8 | 111.98 | |||
| 13/05/2025 | 15:24:58.445 | 13 | 111.96 | |
| 13 | 111.96 | |||
| 13 | 111.96 | |||
| 13/05/2025 | 15:24:30.572 | 10 | 111.96 | |
| 10 | 111.96 | |||
| 10 | 111.96 | |||
| 13/05/2025 | 15:24:29.319 | 9 | 111.98 | |
| 9 | 111.98 | |||
| 9 | 111.98 | |||
| 13/05/2025 | 15:24:19.606 | 35 | 111.98 | |
| 35 | 111.98 | |||
| 35 | 111.98 | |||
| 13/05/2025 | 15:24:17.118 | 27 | 111.98 | |
| 5 | 111.98 | |||
| 22 | 111.98 | |||
| 27 | 111.98 | |||
| 13/05/2025 | 15:24:03.428 | 1 | 111.98 | |
| 1 | 111.98 | |||
| 1 | 111.98 | |||
| 13/05/2025 | 15:24:00.221 | 100 | 111.92 | |
| 100 | 111.92 | |||
| 100 | 111.92 | |||
| 13/05/2025 | 15:23:55.683 | 446 | 111.92 | |
| 446 | 111.92 | |||
| 446 | 111.92 | |||
| 13/05/2025 | 15:23:52.485 | 15 | 112.00 | |
| 15 | 112.00 | |||
| 15 | 112.00 | |||
| 13/05/2025 | 15:23:44.533 | 249 | 111.96 | |
| 129 | 111.96 | |||
| 249 | 111.96 | |||
| 120 | 111.96 | |||
| 13/05/2025 | 15:23:44.368 | 15 | 112.00 | |
| 15 | 112.00 | |||
| 15 | 112.00 | |||
| 13/05/2025 | 15:23:40.082 | 1 | 112.04 | |
| 1 | 112.04 | |||
| 1 | 112.04 | |||
| 13/05/2025 | 15:23:25.788 | 30 | 112.04 | |
| 30 | 112.04 | |||
| 30 | 112.04 | |||
| 13/05/2025 | 15:23:22.920 | 50 | 112.06 | |
| 50 | 112.06 | |||
| 50 | 112.06 | |||
| 13/05/2025 | 15:23:18.445 | 5 | 112.08 | |
| 5 | 112.08 | |||
| 5 | 112.08 | |||
| 13/05/2025 | 15:23:15.833 | 3 | 112.02 | |
| 3 | 112.02 | |||
| 3 | 112.02 | |||
| 13/05/2025 | 15:23:01.105 | 7 | 112.06 | |
| 7 | 112.06 | |||
| 7 | 112.06 | |||
| 13/05/2025 | 15:22:59.711 | 124 | 112.08 | |
| 124 | 112.08 | |||
| 124 | 112.08 | |||
| 13/05/2025 | 15:22:58.254 | 50 | 112.10 | |
| 50 | 112.10 | |||
| 50 | 112.10 | |||
| 13/05/2025 | 15:22:55.208 | 491 | 112.10 | |
| 1 | 112.10 | |||
| 5 | 112.10 | |||
| 100 | 112.10 | |||
| 5 | 112.10 | |||
| 485 | 112.10 | |||
| 5 | 112.10 | |||
| 200 | 112.10 | |||
| 1 | 112.10 | |||
| 160 | 112.10 | |||
| 20 | 112.10 | |||
| 13/05/2025 | 15:20:48.860 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 15:20:37.959 | 300 | 112.12 | |
| 300 | 112.12 | |||
| 300 | 112.12 | |||
| 13/05/2025 | 15:20:25.111 | 100 | 112.18 | |
| 100 | 112.18 | |||
| 100 | 112.18 | |||
| 13/05/2025 | 15:20:21.913 | 30 | 112.12 | |
| 30 | 112.12 | |||
| 30 | 112.12 | |||
| 13/05/2025 | 15:20:11.419 | 2 | 112.16 | |
| 2 | 112.16 | |||
| 2 | 112.16 | |||
| 13/05/2025 | 15:20:07.869 | 89 | 112.18 | |
| 89 | 112.18 | |||
| 89 | 112.18 | |||
| 13/05/2025 | 15:19:52.831 | 2 | 112.18 | |
| 2 | 112.18 | |||
| 2 | 112.18 | |||
| 13/05/2025 | 15:19:47.938 | 20 | 112.18 | |
| 20 | 112.18 | |||
| 20 | 112.18 | |||
| 13/05/2025 | 15:19:46.325 | 162 | 112.18 | |
| 140 | 112.18 | |||
| 20 | 112.18 | |||
| 2 | 112.18 | |||
| 75 | 112.18 | |||
| 1 | 112.18 | |||
| 85 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 15:18:41.609 | 500 | 112.16 | |
| 500 | 112.16 | |||
| 500 | 112.16 | |||
| 13/05/2025 | 15:18:41.520 | 500 | 112.16 | |
| 500 | 112.16 | |||
| 500 | 112.16 | |||
| 13/05/2025 | 15:18:37.653 | 15 | 112.14 | |
| 15 | 112.14 | |||
| 15 | 112.14 | |||
| 13/05/2025 | 15:18:36.518 | 5 | 112.20 | |
| 5 | 112.20 | |||
| 5 | 112.20 | |||
| 13/05/2025 | 15:18:32.435 | 45 | 112.12 | |
| 45 | 112.12 | |||
| 45 | 112.12 | |||
| 13/05/2025 | 15:18:28.766 | 1 | 112.10 | |
| 1 | 112.10 | |||
| 1 | 112.10 | |||
| 13/05/2025 | 15:18:24.138 | 1 | 112.14 | |
| 1 | 112.14 | |||
| 1 | 112.14 | |||
| 13/05/2025 | 15:18:15.841 | 20 | 112.18 | |
| 20 | 112.18 | |||
| 20 | 112.18 | |||
| 13/05/2025 | 15:18:15.353 | 84 | 112.18 | |
| 84 | 112.18 | |||
| 84 | 112.18 | |||
| 13/05/2025 | 15:18:08.393 | 50 | 112.18 | |
| 50 | 112.18 | |||
| 50 | 112.18 | |||
| 13/05/2025 | 15:18:08.093 | 25 | 112.18 | |
| 25 | 112.18 | |||
| 25 | 112.18 | |||
| 13/05/2025 | 15:18:07.904 | 130 | 112.16 | |
| 130 | 112.16 | |||
| 130 | 112.16 | |||
| 13/05/2025 | 15:17:40.271 | 2 | 112.22 | |
| 2 | 112.22 | |||
| 2 | 112.22 | |||
| 13/05/2025 | 15:16:58.734 | 434 | 112.28 | |
| 434 | 112.28 | |||
| 434 | 112.28 | |||
| 13/05/2025 | 15:16:11.426 | 10 | 112.28 | |
| 10 | 112.28 | |||
| 10 | 112.28 | |||
| 13/05/2025 | 15:16:07.169 | 100 | 112.26 | |
| 100 | 112.26 | |||
| 100 | 112.26 | |||
| 13/05/2025 | 15:16:01.855 | 25 | 112.30 | |
| 25 | 112.30 | |||
| 25 | 112.30 | |||
| 13/05/2025 | 15:15:20.282 | 300 | 112.24 | |
| 300 | 112.24 | |||
| 300 | 112.24 | |||
| 13/05/2025 | 15:15:07.075 | 35 | 112.22 | |
| 35 | 112.22 | |||
| 35 | 112.22 | |||
| 13/05/2025 | 15:14:57.426 | 54 | 112.12 | |
| 23 | 112.12 | |||
| 54 | 112.12 | |||
| 31 | 112.12 | |||
| 13/05/2025 | 15:14:49.428 | 500 | 112.12 | |
| 500 | 112.12 | |||
| 500 | 112.12 | |||
| 13/05/2025 | 15:14:38.253 | 35 | 112.10 | |
| 35 | 112.10 | |||
| 35 | 112.10 | |||
| 13/05/2025 | 15:14:35.834 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 15:14:28.505 | 500 | 112.12 | |
| 500 | 112.12 | |||
| 500 | 112.12 | |||
| 13/05/2025 | 15:13:49.983 | 18 | 112.18 | |
| 18 | 112.18 | |||
| 18 | 112.18 | |||
| 13/05/2025 | 15:13:39.688 | 35 | 112.18 | |
| 35 | 112.18 | |||
| 35 | 112.18 | |||
| 13/05/2025 | 15:13:30.209 | 152 | 112.14 | |
| 152 | 112.14 | |||
| 152 | 112.14 | |||
| 13/05/2025 | 15:13:26.148 | 500 | 112.14 | |
| 500 | 112.14 | |||
| 500 | 112.14 | |||
| 13/05/2025 | 15:13:25.556 | 8 | 112.14 | |
| 8 | 112.14 | |||
| 8 | 112.14 | |||
| 13/05/2025 | 15:13:22.365 | 20 | 112.12 | |
| 20 | 112.12 | |||
| 20 | 112.12 | |||
| 13/05/2025 | 15:13:16.517 | 4 | 112.18 | |
| 4 | 112.18 | |||
| 4 | 112.18 | |||
| 13/05/2025 | 15:13:11.090 | 60 | 112.12 | |
| 60 | 112.12 | |||
| 60 | 112.12 | |||
| 13/05/2025 | 15:13:08.893 | 4 | 112.18 | |
| 4 | 112.18 | |||
| 4 | 112.18 | |||
| 13/05/2025 | 15:13:03.623 | 100 | 112.18 | |
| 100 | 112.18 | |||
| 100 | 112.18 | |||
| 13/05/2025 | 15:12:59.878 | 1 | 112.18 | |
| 1 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 15:12:56.889 | 20 | 112.18 | |
| 20 | 112.18 | |||
| 20 | 112.18 | |||
| 13/05/2025 | 15:12:52.264 | 1 | 112.18 | |
| 1 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 15:12:36.507 | 25 | 112.18 | |
| 25 | 112.18 | |||
| 25 | 112.18 | |||
| 13/05/2025 | 15:12:33.855 | 143 | 112.12 | |
| 143 | 112.12 | |||
| 143 | 112.12 | |||
| 13/05/2025 | 15:12:28.249 | 10 | 112.18 | |
| 10 | 112.18 | |||
| 10 | 112.18 | |||
| 13/05/2025 | 15:12:07.576 | 2 | 112.14 | |
| 2 | 112.14 | |||
| 2 | 112.14 | |||
| 13/05/2025 | 15:12:02.728 | 11 | 112.12 | |
| 11 | 112.12 | |||
| 11 | 112.12 | |||
| 13/05/2025 | 15:11:46.463 | 100 | 112.18 | |
| 100 | 112.18 | |||
| 100 | 112.18 | |||
| 13/05/2025 | 15:11:28.111 | 500 | 112.18 | |
| 500 | 112.18 | |||
| 500 | 112.18 | |||
| 13/05/2025 | 15:11:11.531 | 15 | 112.14 | |
| 15 | 112.14 | |||
| 15 | 112.14 | |||
| 13/05/2025 | 15:10:28.754 | 4 | 112.16 | |
| 4 | 112.16 | |||
| 4 | 112.16 | |||
| 13/05/2025 | 15:10:26.549 | 10 | 112.16 | |
| 10 | 112.16 | |||
| 10 | 112.16 | |||
| 13/05/2025 | 15:09:34.533 | 2 | 112.12 | |
| 2 | 112.12 | |||
| 2 | 112.12 | |||
| 13/05/2025 | 15:09:24.202 | 4 | 112.10 | |
| 4 | 112.10 | |||
| 4 | 112.10 | |||
| 13/05/2025 | 15:09:11.146 | 17 | 112.12 | |
| 17 | 112.12 | |||
| 17 | 112.12 | |||
| 13/05/2025 | 15:09:06.540 | 1 | 112.14 | |
| 1 | 112.14 | |||
| 1 | 112.14 | |||
| 13/05/2025 | 15:08:58.504 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 15:08:52.373 | 150 | 112.08 | |
| 150 | 112.08 | |||
| 145 | 112.08 | |||
| 5 | 112.08 | |||
| 13/05/2025 | 15:08:48.467 | 18 | 112.16 | |
| 18 | 112.16 | |||
| 18 | 112.16 | |||
| 13/05/2025 | 15:08:34.125 | 5 | 112.18 | |
| 5 | 112.18 | |||
| 5 | 112.18 | |||
| 13/05/2025 | 15:08:02.655 | 500 | 112.20 | |
| 500 | 112.20 | |||
| 500 | 112.20 | |||
| 13/05/2025 | 15:07:55.371 | 28 | 112.20 | |
| 28 | 112.20 | |||
| 28 | 112.20 | |||
| 13/05/2025 | 15:07:27.910 | 180 | 112.20 | |
| 180 | 112.20 | |||
| 180 | 112.20 | |||
| 13/05/2025 | 15:07:14.113 | 300 | 112.26 | |
| 300 | 112.26 | |||
| 300 | 112.26 | |||
| 13/05/2025 | 15:07:13.915 | 500 | 112.26 | |
| 500 | 112.26 | |||
| 500 | 112.26 | |||
| 13/05/2025 | 15:07:08.530 | 10 | 112.22 | |
| 10 | 112.22 | |||
| 10 | 112.22 | |||
| 13/05/2025 | 15:07:06.626 | 42 | 112.22 | |
| 42 | 112.22 | |||
| 42 | 112.22 | |||
| 13/05/2025 | 15:06:46.856 | 10 | 112.26 | |
| 10 | 112.26 | |||
| 10 | 112.26 | |||
| 13/05/2025 | 15:06:46.117 | 21 | 112.20 | |
| 21 | 112.20 | |||
| 21 | 112.20 | |||
| 13/05/2025 | 15:06:41.014 | 198 | 112.20 | |
| 198 | 112.20 | |||
| 198 | 112.20 | |||
| 13/05/2025 | 15:06:38.424 | 30 | 112.26 | |
| 30 | 112.26 | |||
| 30 | 112.26 | |||
| 13/05/2025 | 15:06:23.930 | 1 | 112.22 | |
| 1 | 112.22 | |||
| 1 | 112.22 | |||
| 13/05/2025 | 15:06:22.573 | 5 | 112.28 | |
| 5 | 112.28 | |||
| 5 | 112.28 | |||
| 13/05/2025 | 15:06:20.306 | 2 | 112.20 | |
| 2 | 112.20 | |||
| 2 | 112.20 | |||
| 13/05/2025 | 15:06:12.519 | 12 | 112.26 | |
| 12 | 112.26 | |||
| 12 | 112.26 | |||
| 13/05/2025 | 15:05:58.760 | 3 | 112.26 | |
| 3 | 112.26 | |||
| 3 | 112.26 | |||
| 13/05/2025 | 15:05:49.304 | 4 | 112.14 | |
| 4 | 112.14 | |||
| 4 | 112.14 | |||
| 13/05/2025 | 15:05:48.603 | 1 | 112.22 | |
| 1 | 112.22 | |||
| 1 | 112.22 | |||
| 13/05/2025 | 15:05:45.318 | 400 | 112.22 | |
| 400 | 112.22 | |||
| 400 | 112.22 | |||
| 13/05/2025 | 15:05:40.850 | 1 | 112.22 | |
| 1 | 112.22 | |||
| 1 | 112.22 | |||
| 13/05/2025 | 15:05:31.108 | 5 | 112.16 | |
| 5 | 112.16 | |||
| 5 | 112.16 | |||
| 13/05/2025 | 15:05:27.880 | 25 | 112.22 | |
| 25 | 112.22 | |||
| 25 | 112.22 | |||
| 13/05/2025 | 15:05:18.417 | 1 | 112.20 | |
| 1 | 112.20 | |||
| 1 | 112.20 | |||
| 13/05/2025 | 15:05:17.411 | 1 | 112.20 | |
| 1 | 112.20 | |||
| 1 | 112.20 | |||
| 13/05/2025 | 15:04:22.956 | 150 | 112.12 | |
| 150 | 112.12 | |||
| 150 | 112.12 | |||
| 13/05/2025 | 15:04:13.948 | 150 | 112.10 | |
| 150 | 112.10 | |||
| 150 | 112.10 | |||
| 13/05/2025 | 15:04:05.118 | 35 | 112.12 | |
| 35 | 112.12 | |||
| 35 | 112.12 | |||
| 13/05/2025 | 15:04:02.539 | 20 | 112.06 | |
| 20 | 112.06 | |||
| 20 | 112.06 | |||
| 13/05/2025 | 15:03:55.982 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 15:03:54.777 | 4 | 112.06 | |
| 4 | 112.06 | |||
| 4 | 112.06 | |||
| 13/05/2025 | 15:03:45.522 | 2 | 112.14 | |
| 2 | 112.14 | |||
| 2 | 112.14 | |||
| 13/05/2025 | 15:03:39.713 | 5 | 112.10 | |
| 5 | 112.10 | |||
| 5 | 112.10 | |||
| 13/05/2025 | 15:03:37.663 | 20 | 112.10 | |
| 20 | 112.10 | |||
| 20 | 112.10 | |||
| 13/05/2025 | 15:03:37.070 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 15:03:34.699 | 100 | 112.14 | |
| 100 | 112.14 | |||
| 100 | 112.14 | |||
| 13/05/2025 | 15:03:33.906 | 260 | 112.14 | |
| 260 | 112.14 | |||
| 260 | 112.14 | |||
| 13/05/2025 | 15:03:29.096 | 76 | 112.16 | |
| 76 | 112.16 | |||
| 76 | 112.16 | |||
| 13/05/2025 | 15:03:24.401 | 9 | 112.22 | |
| 9 | 112.22 | |||
| 9 | 112.22 | |||
| 13/05/2025 | 15:03:18.948 | 90 | 112.24 | |
| 90 | 112.24 | |||
| 90 | 112.24 | |||
| 13/05/2025 | 15:03:01.195 | 15 | 112.20 | |
| 15 | 112.20 | |||
| 15 | 112.20 | |||
| 13/05/2025 | 15:02:47.145 | 1 | 112.22 | |
| 1 | 112.22 | |||
| 1 | 112.22 | |||
| 13/05/2025 | 15:02:42.539 | 223 | 112.24 | |
| 223 | 112.24 | |||
| 223 | 112.24 | |||
| 13/05/2025 | 15:02:41.770 | 4 | 112.26 | |
| 4 | 112.26 | |||
| 4 | 112.26 | |||
| 13/05/2025 | 15:02:38.927 | 25 | 112.28 | |
| 25 | 112.28 | |||
| 25 | 112.28 |
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: 1 624.00
Ask: 1 625.00
Turnover: 67 262 TEUR -
Bayer AG
Bid: 24.89 / Ask: 24.905
Turnover: 31 591 TEUR -
Nvidia Corp.
Bid: 113.28 / Ask: 113.34
Turnover: 26 272 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 559.20 / Ask: 559.40
Turnover: 23 899 TEUR -
Allianz SE
Bid: 351.50 / Ask: 351.60
Turnover: 19 749 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 15:41:37
Last Update:
13/05/2025 @ 15:41:37