Nvidia Corp.

2603

1868

150.22

       

Date Time Volume Order Volume Price
29/08/2025 15:42:20.022 1   150.22
      1 150.22
      1 150.22
29/08/2025 15:42:19.467 27   150.24
      27 150.24
      27 150.24
29/08/2025 15:42:15.761 200   150.18
      200 150.18
      200 150.18
29/08/2025 15:42:15.696 7   150.20
      7 150.20
      7 150.20
29/08/2025 15:42:14.784 8   150.22
      8 150.22
      8 150.22
29/08/2025 15:42:04.698 11   150.18
      11 150.18
      11 150.18
29/08/2025 15:42:03.936 23   150.18
      23 150.18
      23 150.18
29/08/2025 15:42:01.518 1   150.20
      1 150.20
      1 150.20
29/08/2025 15:41:52.806 50   150.12
      50 150.12
      50 150.12
29/08/2025 15:41:51.225 5   150.16
      5 150.16
      5 150.16
29/08/2025 15:41:45.022 288   150.00
      50 150.00
      50 150.00
      288 150.00
      188 150.00
29/08/2025 15:41:42.198 10   149.90
      10 149.90
      10 149.90
29/08/2025 15:41:42.084 10   149.90
      10 149.90
      10 149.90
29/08/2025 15:41:38.758 33   149.96
      33 149.96
      33 149.96
29/08/2025 15:41:31.697 100   149.84
      100 149.84
      100 149.84
29/08/2025 15:41:26.515 1 600   149.88
      1 600 149.88
      1 600 149.88
29/08/2025 15:41:22.323 170   149.86
      170 149.86
      170 149.86
29/08/2025 15:41:19.303 200   149.82
      200 149.82
      200 149.82
29/08/2025 15:41:15.371 800   149.66
      800 149.66
      800 149.66
29/08/2025 15:41:14.913 40   149.70
      40 149.70
      40 149.70
29/08/2025 15:41:13.866 5   149.66
      5 149.66
      5 149.66
29/08/2025 15:41:12.081 100   149.68
      100 149.68
      100 149.68
29/08/2025 15:41:10.513 275   149.56
      275 149.56
      275 149.56
29/08/2025 15:41:05.646 15   149.68
      15 149.68
      15 149.68
29/08/2025 15:41:04.273 500   149.70
      500 149.70
      500 149.70
29/08/2025 15:41:04.053 200   149.70
      200 149.70
      200 149.70
29/08/2025 15:40:58.716 3   149.72
      3 149.72
      3 149.72
29/08/2025 15:40:54.769 57   149.72
      57 149.72
      57 149.72
29/08/2025 15:40:50.106 1   149.90
      1 149.90
      1 149.90
29/08/2025 15:40:50.050 15   149.90
      15 149.90
      15 149.90
29/08/2025 15:40:43.578 15   149.70
      15 149.70
      15 149.70
29/08/2025 15:40:38.319 3   149.74
      3 149.74
      3 149.74
29/08/2025 15:40:37.744 35   149.76
      35 149.76
      35 149.76
29/08/2025 15:40:34.987 10   149.74
      10 149.74
      10 149.74
29/08/2025 15:40:34.843 14   149.76
      14 149.76
      14 149.76
29/08/2025 15:40:34.765 15   149.70
      15 149.70
      15 149.70
29/08/2025 15:40:34.070 40   149.68
      20 149.68
      20 149.68
      40 149.68
29/08/2025 15:40:33.954 27   149.74
      27 149.74
      27 149.74
29/08/2025 15:40:33.771 66   149.76
      66 149.76
      66 149.76
29/08/2025 15:40:31.988 707   149.80
      3 149.80
      704 149.80
      698 149.80
      9 149.80
29/08/2025 15:40:24.782 2 345   149.80
      15 149.80
      37 149.80
      16 149.80
      40 149.80
      3 149.80
      2 324 149.80
      320 149.80
      950 149.80
      1 149.80
      4 149.80
      20 149.80
      5 149.80
      10 149.80
      20 149.80
      425 149.80
      15 149.80
      10 149.80
      30 149.80
      2 149.80
      26 149.80
      10 149.80
      10 149.80
      300 149.80
      97 149.80
29/08/2025 15:40:19.033 9 774   149.80
      42 149.80
      60 149.80
      15 149.80
      50 149.80
      18 149.80
      200 149.80
      1 149.80
      100 149.80
      100 149.80
      7 149.80
      300 149.80
      20 149.80
      125 149.80
      90 149.80
      28 149.80
      100 149.80
      20 149.80
      15 149.80
      30 149.80
      50 149.80
      50 149.80
      50 149.80
      166 149.80
      100 149.80
      10 149.80
      1 149.80
      300 149.80
      20 149.80
      100 149.80
      5 149.80
      41 149.80
      60 149.80
      115 149.80
      25 149.80
      50 149.80
      25 149.80
      20 149.80
      20 149.80
      10 149.80
      9 149.80
      20 149.80
      220 149.80
      10 149.80
      10 149.80
      90 149.80
      10 149.80
      35 149.80
      35 149.80
      8 149.80
      133 149.80
      10 149.80
      5 149.80
      1 149.80
      20 149.80
      22 149.80
      20 149.80
      20 149.80
      15 149.80
      30 149.80
      100 149.80
      10 149.80
      1 149.80
      10 149.80
      500 149.80
      17 149.80
      17 149.80
      100 149.80
      10 149.80
      1 149.80
      100 149.80
      7 149.80
      30 149.80
      100 149.80
      15 149.80
      10 149.80
      10 149.80
      100 149.80
      20 149.80
      30 149.80
      100 149.80
      1 149.80
      50 149.80
      6 149.80
      10 149.80
      22 149.80
      100 149.80
      250 149.80
      25 149.80
      20 149.80
      5 149.80
      110 149.80
      10 149.80
      100 149.80
      1 149.80
      40 149.80
      50 149.80
      2 149.80
      10 149.80
      15 149.80
      18 149.80
      1 149.80
      50 149.80
      5 149.80
      25 149.80
      432 149.80
      20 149.80
      32 149.80
      13 149.80
      65 149.80
      8 149.80
      100 149.80
      650 149.80
      120 149.80
      4 149.80
      10 149.80
      7 149.80
      10 149.80
      100 149.80
      35 149.80
      10 149.80
      2 631 149.80
      30 149.80
      33 149.80
      7 149.80
      1 149.80
      470 149.80
      50 149.80
      10 149.80
      6 149.80
      4 299 149.80
      5 149.80
      15 149.80
      3 149.80
      140 149.80
      2 149.80
      9 149.80
      50 149.80
      100 149.80
      1 149.80
      60 149.80
      10 149.80
      598 149.80
      50 149.80
      20 149.80
      50 149.80
      3 149.80
      50 149.80
      5 149.80
      3 149.80
      84 149.80
      50 149.80
      13 149.80
      8 149.80
      20 149.80
      20 149.80
      6 149.80
      5 149.80
      40 149.80
      2 149.80
      2 149.80
      7 149.80
      1 250 149.80
      10 149.80
      25 149.80
      25 149.80
      10 149.80
      14 149.80
      26 149.80
      35 149.80
      20 149.80
      160 149.80
      2 149.80
      100 149.80
      12 149.80
      1 149.80
      10 149.80
      50 149.80
      20 149.80
      20 149.80
      511 149.80
      25 149.80
      100 149.80
      16 149.80
      20 149.80
      526 149.80
      25 149.80
      7 149.80
      55 149.80
      10 149.80
      205 149.80
      48 149.80
      100 149.80
      50 149.80
29/08/2025 15:39:53.210 2 000   150.00
      30 150.00
      7 150.00
      5 150.00
      4 150.00
      11 150.00
      80 150.00
      3 150.00
      10 150.00
      3 150.00
      10 150.00
      4 150.00
      8 150.00
      8 150.00
      3 150.00
      100 150.00
      17 150.00
      30 150.00
      5 150.00
      32 150.00
      70 150.00
      6 150.00
      33 150.00
      2 150.00
      5 150.00
      30 150.00
      51 150.00
      5 150.00
      5 150.00
      6 150.00
      35 150.00
      30 150.00
      50 150.00
      20 150.00
      14 150.00
      15 150.00
      100 150.00
      3 150.00
      14 150.00
      300 150.00
      67 150.00
      20 150.00
      10 150.00
      20 150.00
      10 150.00
      8 150.00
      33 150.00
      10 150.00
      15 150.00
      25 150.00
      80 150.00
      2 150.00
      20 150.00
      32 150.00
      40 150.00
      100 150.00
      100 150.00
      60 150.00
      10 150.00
      2 000 150.00
      14 150.00
      75 150.00
      13 150.00
      10 150.00
      3 150.00
      5 150.00
      7 150.00
      4 150.00
      3 150.00
      40 150.00
29/08/2025 15:39:53.019 200   150.02
      55 150.02
      132 150.02
      13 150.02
      200 150.02
29/08/2025 15:39:52.819 6   150.08
      6 150.08
      3 150.08
      3 150.08
29/08/2025 15:39:52.628 50   150.02
      20 150.02
      30 150.02
      50 150.02
29/08/2025 15:39:52.393 25   150.04
      10 150.04
      15 150.04
      25 150.04
29/08/2025 15:39:52.166 201   150.10
      201 150.10
      20 150.10
      4 150.10
      5 150.10
      20 150.10
      19 150.10
      133 150.10
29/08/2025 15:39:51.912 310   150.18
      32 150.18
      7 150.18
      20 150.18
      20 150.18
      300 150.18
      10 150.18
      181 150.18
      50 150.18
29/08/2025 15:39:47.357 14   150.12
      14 150.12
      14 150.12
29/08/2025 15:39:37.864 388   150.18
      388 150.18
      388 150.18
29/08/2025 15:39:36.496 15   150.18
      15 150.18
      15 150.18
29/08/2025 15:39:35.761 322   150.20
      20 150.20
      130 150.20
      46 150.20
      96 150.20
      322 150.20
      30 150.20
29/08/2025 15:39:35.475 829   150.20
      30 150.20
      63 150.20
      20 150.20
      80 150.20
      7 150.20
      5 150.20
      8 150.20
      5 150.20
      807 150.20
      30 150.20
      30 150.20
      1 150.20
      150 150.20
      200 150.20
      22 150.20
      200 150.20
29/08/2025 15:39:35.181 9   150.24
      9 150.24
      9 150.24
29/08/2025 15:39:32.940 1   150.40
      1 150.40
      1 150.40
29/08/2025 15:39:30.520 1   150.34
      1 150.34
      1 150.34
29/08/2025 15:39:24.717 1 000   150.40
      1 000 150.40
      1 000 150.40
29/08/2025 15:39:24.618 25   150.34
      25 150.34
      25 150.34
29/08/2025 15:39:23.547 9   150.46
      9 150.46
      9 150.46
29/08/2025 15:39:23.315 286   150.42
      12 150.42
      70 150.42
      20 150.42
      50 150.42
      1 150.42
      40 150.42
      38 150.42
      30 150.42
      206 150.42
      65 150.42
      40 150.42
29/08/2025 15:39:23.086 671   150.50
      20 150.50
      320 150.50
      1 150.50
      671 150.50
      300 150.50
      30 150.50
29/08/2025 15:39:18.641 60   150.56
      60 150.56
      60 150.56
29/08/2025 15:39:18.459 273   150.58
      23 150.58
      273 150.58
      160 150.58
      90 150.58
29/08/2025 15:39:18.255 54   150.60
      54 150.60
      50 150.60
      4 150.60
29/08/2025 15:39:15.812 70   150.70
      70 150.70
      70 150.70
29/08/2025 15:39:14.615 100   150.66
      100 150.66
      100 150.66
29/08/2025 15:39:12.385 40   150.70
      40 150.70
      40 150.70
29/08/2025 15:39:07.002 200   150.74
      200 150.74
      200 150.74
29/08/2025 15:39:04.177 8   150.78
      8 150.78
      8 150.78
29/08/2025 15:38:57.981 30   150.80
      30 150.80
      30 150.80
29/08/2025 15:38:50.005 30   150.78
      30 150.78
      30 150.78
29/08/2025 15:38:48.799 100   150.82
      100 150.82
      100 150.82
29/08/2025 15:38:45.923 150   150.84
      150 150.84
      150 150.84
29/08/2025 15:38:44.861 1   150.82
      1 150.82
      1 150.82
29/08/2025 15:38:39.910 55   150.80
      55 150.80
      55 150.80
29/08/2025 15:38:37.981 3   150.80
      3 150.80
      3 150.80
29/08/2025 15:38:37.897 20   150.84
      20 150.84
      20 150.84
29/08/2025 15:38:36.820 1   150.80
      1 150.80
      1 150.80
29/08/2025 15:38:31.587 7   150.72
      7 150.72
      7 150.72
29/08/2025 15:38:26.819 450   150.70
      450 150.70
      300 150.70
      150 150.70
29/08/2025 15:38:26.674 40   150.70
      40 150.70
      40 150.70
29/08/2025 15:38:21.386 150   150.80
      150 150.80
      150 150.80
29/08/2025 15:38:20.125 39   150.74
      39 150.74
      39 150.74
29/08/2025 15:38:19.613 3   150.82
      3 150.82
      3 150.82
29/08/2025 15:38:15.291 100   150.90
      100 150.90
      100 150.90
29/08/2025 15:38:03.962 140   150.80
      140 150.80
      140 150.80
29/08/2025 15:38:02.122 260   150.74
      105 150.74
      100 150.74
      20 150.74
      35 150.74
      260 150.74
29/08/2025 15:38:01.949 14   150.76
      14 150.76
      14 150.76
29/08/2025 15:38:01.773 20   150.78
      10 150.78
      10 150.78
      20 150.78
29/08/2025 15:38:01.563 80   150.80
      80 150.80
      70 150.80
      10 150.80
29/08/2025 15:38:00.912 1   150.86
      1 150.86
      1 150.86
29/08/2025 15:37:50.271 1   150.98
      1 150.98
      1 150.98
29/08/2025 15:37:46.423 199   150.96
      199 150.96
      199 150.96
29/08/2025 15:37:35.203 5   150.86
      5 150.86
      5 150.86
29/08/2025 15:37:32.365 88   150.84
      88 150.84
      88 150.84
29/08/2025 15:37:28.431 2   150.82
      2 150.82
      2 150.82
29/08/2025 15:37:28.014 3   150.82
      3 150.82
      3 150.82
29/08/2025 15:37:24.519 5   150.86
      5 150.86
      5 150.86
29/08/2025 15:37:23.950 70   150.82
      70 150.82
      70 150.82
29/08/2025 15:37:23.892 200   150.82
      200 150.82
      200 150.82
29/08/2025 15:37:21.768 15   150.84
      15 150.84
      15 150.84
29/08/2025 15:37:21.579 70   150.84
      30 150.84
      40 150.84
      70 150.84
29/08/2025 15:37:21.408 130   150.90
      130 150.90
      115 150.90
      15 150.90
29/08/2025 15:37:21.241 50   150.92
      50 150.92
      50 150.92
29/08/2025 15:37:18.075 40   150.96
      10 150.96
      40 150.96
      30 150.96
29/08/2025 15:37:17.483 859   150.96
      10 150.96
      143 150.96
      250 150.96
      40 150.96
      15 150.96
      30 150.96
      25 150.96
      15 150.96
      20 150.96
      50 150.96
      10 150.96
      20 150.96
      20 150.96
      70 150.96
      20 150.96
      10 150.96
      251 150.96
      10 150.96
      1 150.96
      30 150.96
      1 150.96
      10 150.96
      8 150.96
      1 150.96
      2 150.96
      1 150.96
      4 150.96
      10 150.96
      60 150.96
      25 150.96
      9 150.96
      5 150.96
      35 150.96
      225 150.96
      20 150.96
      30 150.96
      2 150.96
      20 150.96
      100 150.96
      87 150.96
      20 150.96
      3 150.96
29/08/2025 15:37:13.290 2 000   151.00
      50 151.00
      34 151.00
      10 151.00
      36 151.00
      2 151.00
      15 151.00
      5 151.00
      80 151.00
      1 151.00
      100 151.00
      151 151.00
      2 000 151.00
      7 151.00
      100 151.00
      2 151.00
      50 151.00
      40 151.00
      1 000 151.00
      23 151.00
      10 151.00
      10 151.00
      250 151.00
      10 151.00
      7 151.00
      7 151.00
29/08/2025 15:37:13.152 15   151.04
      15 151.04
      15 151.04
29/08/2025 15:37:12.347 68   151.10
      3 151.10
      68 151.10
      23 151.10
      42 151.10
29/08/2025 15:37:11.554 40   151.14
      40 151.14
      40 151.14
29/08/2025 15:37:10.210 5   151.20
      5 151.20
      5 151.20
29/08/2025 15:37:10.081 25   151.22
      25 151.22
      25 151.22
29/08/2025 15:37:09.933 35   151.24
      15 151.24
      35 151.24
      20 151.24
29/08/2025 15:37:08.308 330   151.30
      330 151.30
      330 151.30
29/08/2025 15:37:02.134 200   151.50
      200 151.50
      200 151.50
29/08/2025 15:36:54.873 1 000   151.46
      1 000 151.46
      1 000 151.46
29/08/2025 15:36:51.400 16   151.42
      16 151.42
      16 151.42
29/08/2025 15:36:48.962 57   151.48
      57 151.48
      57 151.48
29/08/2025 15:36:43.257 40   151.60
      40 151.60
      40 151.60
29/08/2025 15:36:39.175 36   151.50
      36 151.50
      36 151.50
29/08/2025 15:36:28.081 5   151.36
      5 151.36
      5 151.36
29/08/2025 15:36:16.756 100   151.40
      100 151.40
      100 151.40
29/08/2025 15:36:09.363 40   151.40
      40 151.40
      40 151.40
29/08/2025 15:36:08.552 26   151.42
      26 151.42
      26 151.42
29/08/2025 15:36:07.224 25   151.48
      25 151.48
      25 151.48
29/08/2025 15:36:05.145 15   151.48
      15 151.48
      15 151.48
29/08/2025 15:36:04.994 50   151.50
      50 151.50
      50 151.50
29/08/2025 15:35:58.926 3   151.52
      3 151.52
      3 151.52
29/08/2025 15:35:57.947 10   151.62
      10 151.62
      10 151.62
29/08/2025 15:35:52.850 7   151.48
      7 151.48
      7 151.48
29/08/2025 15:35:51.951 47   151.46
      47 151.46
      47 151.46
29/08/2025 15:35:43.317 1   151.50
      1 151.50
      1 151.50
29/08/2025 15:35:25.947 66   151.48
      66 151.48
      66 151.48
29/08/2025 15:35:17.223 100   151.34
      100 151.34
      100 151.34
29/08/2025 15:35:09.405 3   151.24
      3 151.24
      3 151.24
29/08/2025 15:35:01.772 16   151.50
      16 151.50
      16 151.50
29/08/2025 15:35:00.551 5   151.52
      5 151.52
      5 151.52
29/08/2025 15:35:00.198 175   151.50
      175 151.50
      175 151.50
29/08/2025 15:34:59.165 580   151.50
      500 151.50
      580 151.50
      80 151.50
29/08/2025 15:34:49.041 14   151.58
      14 151.58
      14 151.58
29/08/2025 15:34:41.802 15   151.64
      15 151.64
      15 151.64
29/08/2025 15:34:36.881 240   151.58
      240 151.58
      240 151.58
29/08/2025 15:34:35.797 14   151.66
      14 151.66
      14 151.66
29/08/2025 15:34:34.870 34   151.50
      34 151.50
      34 151.50
29/08/2025 15:34:21.712 1   151.38
      1 151.38
      1 151.38
29/08/2025 15:34:19.861 20   151.34
      20 151.34
      20 151.34
29/08/2025 15:34:09.752 100   151.44
      100 151.44
      100 151.44
29/08/2025 15:34:04.180 50   151.30
      30 151.30
      50 151.30
      20 151.30
29/08/2025 15:34:00.426 18   151.34
      18 151.34
      18 151.34
29/08/2025 15:33:59.416 50   151.38
      50 151.38
      50 151.38
29/08/2025 15:33:55.154 1   151.38
      1 151.38
      1 151.38
29/08/2025 15:33:52.878 46   151.36
      46 151.36
      46 151.36
29/08/2025 15:33:48.940 22   151.40
      16 151.40
      6 151.40
      22 151.40
29/08/2025 15:33:48.829 55   151.46
      55 151.46
      55 151.46
29/08/2025 15:33:48.028 660   151.50
      660 151.50
      660 151.50
29/08/2025 15:33:47.207 1   151.60
      1 151.60
      1 151.60
29/08/2025 15:33:46.442 60   151.62
      60 151.62
      60 151.62
29/08/2025 15:33:39.049 1   151.56
      1 151.56
      1 151.56
29/08/2025 15:33:38.355 3   151.52
      3 151.52
      3 151.52
29/08/2025 15:33:21.241 56   151.58
      56 151.58
      56 151.58
29/08/2025 15:33:18.652 1   151.60
      1 151.60
      1 151.60
29/08/2025 15:33:17.034 1   151.58
      1 151.58
      1 151.58
29/08/2025 15:33:14.455 92   151.48
      92 151.48
      92 151.48
29/08/2025 15:32:51.635 476   151.44
      476 151.44
      200 151.44
      275 151.44
      1 151.44
29/08/2025 15:32:51.481 460   151.50
      2 151.50
      300 151.50
      51 151.50
      16 151.50
      25 151.50
      10 151.50
      6 151.50
      20 151.50
      30 151.50
      460 151.50
29/08/2025 15:32:50.262 2 901   151.52
      1 151.52
      2 901 151.52
      2 900 151.52
29/08/2025 15:32:45.314 1 300   151.56
      1 300 151.56
      1 300 151.56
29/08/2025 15:32:42.971 26   151.72
      26 151.72
      26 151.72
29/08/2025 15:32:39.303 2   151.78
      2 151.78
      2 151.78
29/08/2025 15:32:38.839 3   151.64
      3 151.64
      3 151.64
29/08/2025 15:32:37.573 300   151.62
      300 151.62
      300 151.62
29/08/2025 15:32:37.102 109   151.58
      39 151.58
      29 151.58
      69 151.58
      80 151.58
      1 151.58
29/08/2025 15:32:21.604 82   151.60
      82 151.60
      82 151.60
29/08/2025 15:32:21.089 14   151.72
      14 151.72
      14 151.72
29/08/2025 15:32:20.972 300   151.72
      300 151.72
      300 151.72
29/08/2025 15:32:19.150 30   151.72
      30 151.72
      30 151.72
29/08/2025 15:32:17.540 52   151.80
      52 151.80
      52 151.80
29/08/2025 15:32:11.031 3   151.90
      3 151.90
      3 151.90
29/08/2025 15:32:06.153 20   151.76
      20 151.76
      20 151.76
29/08/2025 15:32:04.594 4   151.92
      4 151.92
      4 151.92
29/08/2025 15:32:03.077 360   151.84
      360 151.84
      360 151.84
29/08/2025 15:31:48.299 100   151.72
      100 151.72
      100 151.72
29/08/2025 15:31:47.994 33   151.68
      6 151.68
      33 151.68
      27 151.68
29/08/2025 15:31:47.604 72   151.74
      20 151.74
      72 151.74
      52 151.74
29/08/2025 15:31:45.074 3   151.80
      3 151.80
      3 151.80
29/08/2025 15:31:43.562 11   151.84
      11 151.84
      11 151.84
29/08/2025 15:31:36.620 1   151.86
      1 151.86
      1 151.86
29/08/2025 15:31:32.557 55   151.88
      55 151.88
      55 151.88
29/08/2025 15:31:22.589 69   151.76
      69 151.76
      69 151.76
29/08/2025 15:31:20.300 46   151.76
      46 151.76
      46 151.76

       

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)