Nvidia Corp.
- Information
- Last
- Buy
- Sell
5521
4274
173.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 20:44:14.206 | 10 | 173.40 | |
| 10 | 173.40 | |||
| 10 | 173.40 | |||
| 04/11/2025 | 20:43:33.907 | 3 | 173.20 | |
| 3 | 173.20 | |||
| 3 | 173.20 | |||
| 04/11/2025 | 20:43:32.032 | 11 | 173.28 | |
| 11 | 173.28 | |||
| 11 | 173.28 | |||
| 04/11/2025 | 20:43:21.946 | 2 | 173.14 | |
| 2 | 173.14 | |||
| 2 | 173.14 | |||
| 04/11/2025 | 20:43:15.770 | 477 | 173.14 | |
| 120 | 173.14 | |||
| 186 | 173.14 | |||
| 80 | 173.14 | |||
| 477 | 173.14 | |||
| 50 | 173.14 | |||
| 11 | 173.14 | |||
| 16 | 173.14 | |||
| 14 | 173.14 | |||
| 04/11/2025 | 20:43:15.303 | 542 | 173.14 | |
| 6 | 173.14 | |||
| 5 | 173.14 | |||
| 100 | 173.14 | |||
| 5 | 173.14 | |||
| 10 | 173.14 | |||
| 10 | 173.14 | |||
| 10 | 173.14 | |||
| 13 | 173.14 | |||
| 58 | 173.14 | |||
| 70 | 173.14 | |||
| 15 | 173.14 | |||
| 145 | 173.14 | |||
| 13 | 173.14 | |||
| 10 | 173.14 | |||
| 58 | 173.14 | |||
| 100 | 173.14 | |||
| 77 | 173.14 | |||
| 30 | 173.14 | |||
| 4 | 173.14 | |||
| 58 | 173.14 | |||
| 287 | 173.14 | |||
| 04/11/2025 | 20:43:15.097 | 290 | 173.22 | |
| 290 | 173.22 | |||
| 290 | 173.22 | |||
| 04/11/2025 | 20:43:10.259 | 1 | 173.32 | |
| 1 | 173.32 | |||
| 1 | 173.32 | |||
| 04/11/2025 | 20:42:52.203 | 3 | 173.28 | |
| 3 | 173.28 | |||
| 3 | 173.28 | |||
| 04/11/2025 | 20:42:51.043 | 20 | 173.28 | |
| 20 | 173.28 | |||
| 20 | 173.28 | |||
| 04/11/2025 | 20:42:16.781 | 11 | 173.24 | |
| 11 | 173.24 | |||
| 11 | 173.24 | |||
| 04/11/2025 | 20:42:16.638 | 5 | 173.24 | |
| 5 | 173.24 | |||
| 5 | 173.24 | |||
| 04/11/2025 | 20:41:52.768 | 20 | 173.34 | |
| 20 | 173.34 | |||
| 20 | 173.34 | |||
| 04/11/2025 | 20:41:30.483 | 30 | 173.40 | |
| 30 | 173.40 | |||
| 30 | 173.40 | |||
| 04/11/2025 | 20:41:27.658 | 4 | 173.42 | |
| 4 | 173.42 | |||
| 4 | 173.42 | |||
| 04/11/2025 | 20:41:19.189 | 28 | 173.38 | |
| 28 | 173.38 | |||
| 28 | 173.38 | |||
| 04/11/2025 | 20:41:07.542 | 25 | 173.30 | |
| 25 | 173.30 | |||
| 25 | 173.30 | |||
| 04/11/2025 | 20:40:54.766 | 30 | 173.52 | |
| 30 | 173.52 | |||
| 30 | 173.52 | |||
| 04/11/2025 | 20:40:46.651 | 25 | 173.46 | |
| 25 | 173.46 | |||
| 25 | 173.46 | |||
| 04/11/2025 | 20:40:26.903 | 2 | 173.52 | |
| 2 | 173.52 | |||
| 2 | 173.52 | |||
| 04/11/2025 | 20:40:12.381 | 1 | 173.46 | |
| 1 | 173.46 | |||
| 1 | 173.46 | |||
| 04/11/2025 | 20:40:01.454 | 8 | 173.26 | |
| 8 | 173.26 | |||
| 8 | 173.26 | |||
| 04/11/2025 | 20:39:59.990 | 79 | 173.32 | |
| 20 | 173.32 | |||
| 79 | 173.32 | |||
| 4 | 173.32 | |||
| 40 | 173.32 | |||
| 15 | 173.32 | |||
| 04/11/2025 | 20:39:59.828 | 35 | 173.32 | |
| 28 | 173.32 | |||
| 25 | 173.32 | |||
| 10 | 173.32 | |||
| 7 | 173.32 | |||
| 04/11/2025 | 20:39:59.649 | 106 | 173.44 | |
| 106 | 173.44 | |||
| 106 | 173.44 | |||
| 04/11/2025 | 20:39:59.429 | 1 823 | 173.50 | |
| 15 | 173.50 | |||
| 1 | 173.50 | |||
| 500 | 173.50 | |||
| 20 | 173.50 | |||
| 20 | 173.50 | |||
| 1 133 | 173.50 | |||
| 250 | 173.50 | |||
| 1 206 | 173.50 | |||
| 1 | 173.50 | |||
| 15 | 173.50 | |||
| 15 | 173.50 | |||
| 30 | 173.50 | |||
| 10 | 173.50 | |||
| 7 | 173.50 | |||
| 20 | 173.50 | |||
| 30 | 173.50 | |||
| 3 | 173.50 | |||
| 50 | 173.50 | |||
| 300 | 173.50 | |||
| 20 | 173.50 | |||
| 04/11/2025 | 20:38:32.139 | 1 800 | 173.50 | |
| 1 794 | 173.50 | |||
| 1 800 | 173.50 | |||
| 6 | 173.50 | |||
| 04/11/2025 | 20:38:23.329 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 04/11/2025 | 20:38:21.028 | 1 | 173.58 | |
| 1 | 173.58 | |||
| 1 | 173.58 | |||
| 04/11/2025 | 20:38:19.735 | 30 | 173.52 | |
| 30 | 173.52 | |||
| 5 | 173.52 | |||
| 25 | 173.52 | |||
| 04/11/2025 | 20:38:17.579 | 6 | 173.60 | |
| 6 | 173.60 | |||
| 6 | 173.60 | |||
| 04/11/2025 | 20:37:59.894 | 16 | 173.74 | |
| 16 | 173.74 | |||
| 16 | 173.74 | |||
| 04/11/2025 | 20:37:57.668 | 50 | 173.74 | |
| 50 | 173.74 | |||
| 50 | 173.74 | |||
| 04/11/2025 | 20:37:31.208 | 6 | 173.92 | |
| 6 | 173.92 | |||
| 6 | 173.92 | |||
| 04/11/2025 | 20:37:15.693 | 200 | 173.96 | |
| 200 | 173.96 | |||
| 200 | 173.96 | |||
| 04/11/2025 | 20:37:08.898 | 2 | 174.02 | |
| 2 | 174.02 | |||
| 2 | 174.02 | |||
| 04/11/2025 | 20:37:05.042 | 5 | 174.00 | |
| 5 | 174.00 | |||
| 5 | 174.00 | |||
| 04/11/2025 | 20:36:58.109 | 7 | 173.98 | |
| 7 | 173.98 | |||
| 7 | 173.98 | |||
| 04/11/2025 | 20:36:42.141 | 5 | 174.02 | |
| 5 | 174.02 | |||
| 5 | 174.02 | |||
| 04/11/2025 | 20:36:32.077 | 1 | 173.98 | |
| 1 | 173.98 | |||
| 1 | 173.98 | |||
| 04/11/2025 | 20:36:28.604 | 25 | 173.90 | |
| 5 | 173.90 | |||
| 10 | 173.90 | |||
| 10 | 173.90 | |||
| 25 | 173.90 | |||
| 04/11/2025 | 20:36:22.835 | 6 | 173.98 | |
| 6 | 173.98 | |||
| 6 | 173.98 | |||
| 04/11/2025 | 20:35:57.282 | 690 | 174.00 | |
| 100 | 174.00 | |||
| 690 | 174.00 | |||
| 12 | 174.00 | |||
| 3 | 174.00 | |||
| 50 | 174.00 | |||
| 450 | 174.00 | |||
| 75 | 174.00 | |||
| 04/11/2025 | 20:35:43.424 | 25 | 174.02 | |
| 25 | 174.02 | |||
| 25 | 174.02 | |||
| 04/11/2025 | 20:35:34.187 | 10 | 174.06 | |
| 10 | 174.06 | |||
| 10 | 174.06 | |||
| 04/11/2025 | 20:35:18.278 | 3 | 174.20 | |
| 3 | 174.20 | |||
| 3 | 174.20 | |||
| 04/11/2025 | 20:35:11.112 | 40 | 174.10 | |
| 40 | 174.10 | |||
| 40 | 174.10 | |||
| 04/11/2025 | 20:35:03.222 | 4 | 174.14 | |
| 4 | 174.14 | |||
| 4 | 174.14 | |||
| 04/11/2025 | 20:34:45.968 | 60 | 174.24 | |
| 60 | 174.24 | |||
| 60 | 174.24 | |||
| 04/11/2025 | 20:34:37.883 | 1 | 174.30 | |
| 1 | 174.30 | |||
| 1 | 174.30 | |||
| 04/11/2025 | 20:34:32.951 | 1 | 174.22 | |
| 1 | 174.22 | |||
| 1 | 174.22 | |||
| 04/11/2025 | 20:34:25.120 | 99 | 174.02 | |
| 99 | 174.02 | |||
| 99 | 174.02 | |||
| 04/11/2025 | 20:34:11.611 | 75 | 174.06 | |
| 75 | 174.06 | |||
| 75 | 174.06 | |||
| 04/11/2025 | 20:34:08.302 | 2 | 174.20 | |
| 2 | 174.20 | |||
| 2 | 174.20 | |||
| 04/11/2025 | 20:34:05.585 | 1 | 174.18 | |
| 1 | 174.18 | |||
| 1 | 174.18 | |||
| 04/11/2025 | 20:33:40.069 | 50 | 174.04 | |
| 20 | 174.04 | |||
| 30 | 174.04 | |||
| 50 | 174.04 | |||
| 04/11/2025 | 20:33:28.566 | 6 | 174.10 | |
| 6 | 174.10 | |||
| 6 | 174.10 | |||
| 04/11/2025 | 20:32:49.015 | 2 | 174.16 | |
| 2 | 174.16 | |||
| 2 | 174.16 | |||
| 04/11/2025 | 20:32:35.125 | 30 | 174.16 | |
| 30 | 174.16 | |||
| 30 | 174.16 | |||
| 04/11/2025 | 20:32:32.509 | 10 | 174.12 | |
| 10 | 174.12 | |||
| 10 | 174.12 | |||
| 04/11/2025 | 20:32:12.437 | 10 | 174.18 | |
| 10 | 174.18 | |||
| 10 | 174.18 | |||
| 04/11/2025 | 20:32:03.878 | 3 | 174.08 | |
| 3 | 174.08 | |||
| 3 | 174.08 | |||
| 04/11/2025 | 20:31:41.555 | 1 | 174.14 | |
| 1 | 174.14 | |||
| 1 | 174.14 | |||
| 04/11/2025 | 20:31:35.787 | 60 | 174.12 | |
| 60 | 174.12 | |||
| 60 | 174.12 | |||
| 04/11/2025 | 20:31:29.687 | 1 | 174.14 | |
| 1 | 174.14 | |||
| 1 | 174.14 | |||
| 04/11/2025 | 20:30:51.950 | 1 | 174.22 | |
| 1 | 174.22 | |||
| 1 | 174.22 | |||
| 04/11/2025 | 20:30:48.742 | 6 | 174.22 | |
| 6 | 174.22 | |||
| 6 | 174.22 | |||
| 04/11/2025 | 20:30:47.360 | 20 | 174.20 | |
| 20 | 174.20 | |||
| 20 | 174.20 | |||
| 04/11/2025 | 20:30:44.421 | 57 | 174.20 | |
| 57 | 174.20 | |||
| 57 | 174.20 | |||
| 04/11/2025 | 20:30:25.647 | 156 | 174.34 | |
| 156 | 174.34 | |||
| 156 | 174.34 | |||
| 04/11/2025 | 20:30:22.898 | 1 | 174.42 | |
| 1 | 174.42 | |||
| 1 | 174.42 | |||
| 04/11/2025 | 20:30:01.214 | 1 | 174.38 | |
| 1 | 174.38 | |||
| 1 | 174.38 | |||
| 04/11/2025 | 20:30:00.963 | 1 | 174.38 | |
| 1 | 174.38 | |||
| 1 | 174.38 | |||
| 04/11/2025 | 20:29:59.044 | 2 | 174.38 | |
| 2 | 174.38 | |||
| 2 | 174.38 | |||
| 04/11/2025 | 20:29:57.314 | 14 | 174.30 | |
| 14 | 174.30 | |||
| 14 | 174.30 | |||
| 04/11/2025 | 20:29:49.289 | 1 | 174.36 | |
| 1 | 174.36 | |||
| 1 | 174.36 | |||
| 04/11/2025 | 20:29:47.553 | 28 | 174.38 | |
| 28 | 174.38 | |||
| 28 | 174.38 | |||
| 04/11/2025 | 20:29:42.451 | 1 | 174.40 | |
| 1 | 174.40 | |||
| 1 | 174.40 | |||
| 04/11/2025 | 20:29:38.927 | 2 | 174.32 | |
| 2 | 174.32 | |||
| 2 | 174.32 | |||
| 04/11/2025 | 20:29:31.700 | 180 | 174.34 | |
| 180 | 174.34 | |||
| 180 | 174.34 | |||
| 04/11/2025 | 20:29:31.238 | 15 | 174.50 | |
| 15 | 174.50 | |||
| 15 | 174.50 | |||
| 04/11/2025 | 20:29:00.465 | 25 | 174.38 | |
| 25 | 174.38 | |||
| 25 | 174.38 | |||
| 04/11/2025 | 20:28:30.668 | 2 | 174.44 | |
| 2 | 174.44 | |||
| 2 | 174.44 | |||
| 04/11/2025 | 20:28:23.169 | 24 | 174.30 | |
| 24 | 174.30 | |||
| 24 | 174.30 | |||
| 04/11/2025 | 20:28:17.793 | 90 | 174.28 | |
| 90 | 174.28 | |||
| 90 | 174.28 | |||
| 04/11/2025 | 20:28:13.461 | 14 | 174.36 | |
| 14 | 174.36 | |||
| 14 | 174.36 | |||
| 04/11/2025 | 20:27:29.468 | 115 | 174.46 | |
| 115 | 174.46 | |||
| 115 | 174.46 | |||
| 04/11/2025 | 20:27:19.227 | 27 | 174.40 | |
| 27 | 174.40 | |||
| 27 | 174.40 | |||
| 04/11/2025 | 20:26:59.997 | 10 | 174.42 | |
| 10 | 174.42 | |||
| 10 | 174.42 | |||
| 04/11/2025 | 20:26:36.428 | 11 | 174.50 | |
| 11 | 174.50 | |||
| 11 | 174.50 | |||
| 04/11/2025 | 20:25:53.414 | 122 | 174.52 | |
| 122 | 174.52 | |||
| 122 | 174.52 | |||
| 04/11/2025 | 20:25:51.408 | 1 | 174.50 | |
| 1 | 174.50 | |||
| 1 | 174.50 | |||
| 04/11/2025 | 20:25:50.766 | 60 | 174.42 | |
| 60 | 174.42 | |||
| 60 | 174.42 | |||
| 04/11/2025 | 20:25:27.969 | 2 | 174.52 | |
| 2 | 174.52 | |||
| 2 | 174.52 | |||
| 04/11/2025 | 20:25:23.049 | 1 500 | 174.42 | |
| 1 500 | 174.42 | |||
| 1 500 | 174.42 | |||
| 04/11/2025 | 20:25:16.689 | 1 | 174.38 | |
| 1 | 174.38 | |||
| 1 | 174.38 | |||
| 04/11/2025 | 20:25:16.392 | 3 | 174.50 | |
| 3 | 174.50 | |||
| 3 | 174.50 | |||
| 04/11/2025 | 20:25:13.619 | 3 | 174.50 | |
| 3 | 174.50 | |||
| 3 | 174.50 | |||
| 04/11/2025 | 20:24:34.238 | 3 | 174.32 | |
| 3 | 174.32 | |||
| 3 | 174.32 | |||
| 04/11/2025 | 20:24:29.859 | 75 | 174.34 | |
| 75 | 174.34 | |||
| 75 | 174.34 | |||
| 04/11/2025 | 20:24:06.867 | 1 | 174.30 | |
| 1 | 174.30 | |||
| 1 | 174.30 | |||
| 04/11/2025 | 20:22:53.613 | 2 | 174.02 | |
| 2 | 174.02 | |||
| 2 | 174.02 | |||
| 04/11/2025 | 20:22:35.191 | 10 | 174.16 | |
| 10 | 174.16 | |||
| 10 | 174.16 | |||
| 04/11/2025 | 20:22:19.624 | 118 | 174.08 | |
| 118 | 174.08 | |||
| 118 | 174.08 | |||
| 04/11/2025 | 20:22:06.629 | 10 | 174.14 | |
| 10 | 174.14 | |||
| 10 | 174.14 | |||
| 04/11/2025 | 20:21:58.645 | 230 | 174.12 | |
| 230 | 174.12 | |||
| 230 | 174.12 | |||
| 04/11/2025 | 20:21:33.235 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 04/11/2025 | 20:21:10.959 | 16 | 174.16 | |
| 16 | 174.16 | |||
| 16 | 174.16 | |||
| 04/11/2025 | 20:20:44.086 | 5 | 174.20 | |
| 5 | 174.20 | |||
| 5 | 174.20 | |||
| 04/11/2025 | 20:20:32.942 | 5 | 174.12 | |
| 5 | 174.12 | |||
| 5 | 174.12 | |||
| 04/11/2025 | 20:20:13.008 | 2 | 174.20 | |
| 2 | 174.20 | |||
| 2 | 174.20 | |||
| 04/11/2025 | 20:19:43.883 | 38 | 174.20 | |
| 38 | 174.20 | |||
| 38 | 174.20 | |||
| 04/11/2025 | 20:19:40.891 | 6 | 174.18 | |
| 6 | 174.18 | |||
| 6 | 174.18 | |||
| 04/11/2025 | 20:19:26.934 | 8 | 174.12 | |
| 8 | 174.12 | |||
| 8 | 174.12 | |||
| 04/11/2025 | 20:19:06.418 | 100 | 174.10 | |
| 100 | 174.10 | |||
| 100 | 174.10 | |||
| 04/11/2025 | 20:19:04.226 | 50 | 174.10 | |
| 50 | 174.10 | |||
| 50 | 174.10 | |||
| 04/11/2025 | 20:19:00.393 | 500 | 174.12 | |
| 500 | 174.12 | |||
| 500 | 174.12 | |||
| 04/11/2025 | 20:18:57.347 | 7 | 174.02 | |
| 7 | 174.02 | |||
| 7 | 174.02 | |||
| 04/11/2025 | 20:18:34.873 | 16 | 174.02 | |
| 16 | 174.02 | |||
| 16 | 174.02 | |||
| 04/11/2025 | 20:18:34.792 | 20 | 174.06 | |
| 20 | 174.06 | |||
| 20 | 174.06 | |||
| 04/11/2025 | 20:17:39.408 | 11 | 174.20 | |
| 11 | 174.20 | |||
| 11 | 174.20 | |||
| 04/11/2025 | 20:17:38.273 | 55 | 174.16 | |
| 55 | 174.16 | |||
| 55 | 174.16 | |||
| 04/11/2025 | 20:17:13.312 | 28 | 174.14 | |
| 28 | 174.14 | |||
| 28 | 174.14 | |||
| 04/11/2025 | 20:17:06.485 | 2 | 174.16 | |
| 2 | 174.16 | |||
| 2 | 174.16 | |||
| 04/11/2025 | 20:17:03.871 | 25 | 174.12 | |
| 25 | 174.12 | |||
| 25 | 174.12 | |||
| 04/11/2025 | 20:16:30.482 | 6 | 174.26 | |
| 6 | 174.26 | |||
| 6 | 174.26 | |||
| 04/11/2025 | 20:16:03.132 | 1 | 174.34 | |
| 1 | 174.34 | |||
| 1 | 174.34 | |||
| 04/11/2025 | 20:15:58.561 | 37 | 174.24 | |
| 37 | 174.24 | |||
| 37 | 174.24 | |||
| 04/11/2025 | 20:15:50.585 | 2 | 174.26 | |
| 2 | 174.26 | |||
| 2 | 174.26 | |||
| 04/11/2025 | 20:15:21.291 | 1 | 174.26 | |
| 1 | 174.26 | |||
| 1 | 174.26 | |||
| 04/11/2025 | 20:15:19.488 | 200 | 174.20 | |
| 200 | 174.20 | |||
| 200 | 174.20 | |||
| 04/11/2025 | 20:15:09.604 | 9 | 174.12 | |
| 9 | 174.12 | |||
| 9 | 174.12 | |||
| 04/11/2025 | 20:15:04.871 | 6 | 174.18 | |
| 6 | 174.18 | |||
| 6 | 174.18 | |||
| 04/11/2025 | 20:15:02.972 | 20 | 174.18 | |
| 20 | 174.18 | |||
| 20 | 174.18 | |||
| 04/11/2025 | 20:14:47.382 | 100 | 174.10 | |
| 100 | 174.10 | |||
| 95 | 174.10 | |||
| 5 | 174.10 | |||
| 04/11/2025 | 20:14:45.793 | 12 | 174.14 | |
| 12 | 174.14 | |||
| 12 | 174.14 | |||
| 04/11/2025 | 20:14:39.442 | 50 | 174.24 | |
| 50 | 174.24 | |||
| 50 | 174.24 | |||
| 04/11/2025 | 20:14:39.373 | 8 | 174.24 | |
| 8 | 174.24 | |||
| 8 | 174.24 | |||
| 04/11/2025 | 20:14:35.115 | 1 | 174.16 | |
| 1 | 174.16 | |||
| 1 | 174.16 | |||
| 04/11/2025 | 20:14:11.873 | 58 | 174.36 | |
| 58 | 174.36 | |||
| 58 | 174.36 | |||
| 04/11/2025 | 20:14:07.197 | 3 | 174.30 | |
| 3 | 174.30 | |||
| 3 | 174.30 | |||
| 04/11/2025 | 20:13:48.277 | 50 | 174.32 | |
| 50 | 174.32 | |||
| 50 | 174.32 | |||
| 04/11/2025 | 20:13:05.973 | 60 | 174.22 | |
| 59 | 174.22 | |||
| 60 | 174.22 | |||
| 1 | 174.22 | |||
| 04/11/2025 | 20:12:35.318 | 10 | 174.30 | |
| 10 | 174.30 | |||
| 10 | 174.30 | |||
| 04/11/2025 | 20:12:23.586 | 4 | 174.36 | |
| 4 | 174.36 | |||
| 4 | 174.36 | |||
| 04/11/2025 | 20:12:04.642 | 100 | 174.24 | |
| 100 | 174.24 | |||
| 100 | 174.24 | |||
| 04/11/2025 | 20:11:50.135 | 43 | 174.18 | |
| 43 | 174.18 | |||
| 43 | 174.18 | |||
| 04/11/2025 | 20:11:42.395 | 40 | 174.12 | |
| 40 | 174.12 | |||
| 40 | 174.12 | |||
| 04/11/2025 | 20:11:32.872 | 20 | 174.14 | |
| 20 | 174.14 | |||
| 20 | 174.14 | |||
| 04/11/2025 | 20:11:24.464 | 20 | 174.06 | |
| 20 | 174.06 | |||
| 20 | 174.06 | |||
| 04/11/2025 | 20:11:15.882 | 2 | 174.12 | |
| 2 | 174.12 | |||
| 2 | 174.12 | |||
| 04/11/2025 | 20:11:12.120 | 2 | 174.16 | |
| 2 | 174.16 | |||
| 2 | 174.16 | |||
| 04/11/2025 | 20:10:55.930 | 20 | 174.08 | |
| 20 | 174.08 | |||
| 20 | 174.08 | |||
| 04/11/2025 | 20:10:35.301 | 2 | 174.00 | |
| 2 | 174.00 | |||
| 2 | 174.00 | |||
| 04/11/2025 | 20:10:33.189 | 3 | 173.98 | |
| 3 | 173.98 | |||
| 3 | 173.98 | |||
| 04/11/2025 | 20:10:26.146 | 22 | 174.04 | |
| 22 | 174.04 | |||
| 22 | 174.04 | |||
| 04/11/2025 | 20:10:04.833 | 50 | 174.06 | |
| 50 | 174.06 | |||
| 50 | 174.06 | |||
| 04/11/2025 | 20:10:02.608 | 1 | 174.04 | |
| 1 | 174.04 | |||
| 1 | 174.04 | |||
| 04/11/2025 | 20:09:57.029 | 10 | 174.02 | |
| 10 | 174.02 | |||
| 10 | 174.02 | |||
| 04/11/2025 | 20:09:32.537 | 10 | 174.00 | |
| 10 | 174.00 | |||
| 10 | 174.00 | |||
| 04/11/2025 | 20:09:31.321 | 50 | 174.08 | |
| 50 | 174.08 | |||
| 50 | 174.08 | |||
| 04/11/2025 | 20:09:30.760 | 3 | 174.08 | |
| 3 | 174.08 | |||
| 3 | 174.08 | |||
| 04/11/2025 | 20:09:21.834 | 90 | 174.04 | |
| 90 | 174.04 | |||
| 90 | 174.04 | |||
| 04/11/2025 | 20:09:17.025 | 12 | 174.00 | |
| 12 | 174.00 | |||
| 8 | 174.00 | |||
| 4 | 174.00 | |||
| 04/11/2025 | 20:09:11.217 | 15 | 174.04 | |
| 15 | 174.04 | |||
| 15 | 174.04 | |||
| 04/11/2025 | 20:09:04.073 | 307 | 174.18 | |
| 307 | 174.18 | |||
| 307 | 174.18 | |||
| 04/11/2025 | 20:08:53.215 | 5 | 174.20 | |
| 5 | 174.20 | |||
| 5 | 174.20 | |||
| 04/11/2025 | 20:08:52.796 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 04/11/2025 | 20:08:07.387 | 66 | 174.30 | |
| 66 | 174.30 | |||
| 66 | 174.30 | |||
| 04/11/2025 | 20:08:00.705 | 34 | 174.24 | |
| 34 | 174.24 | |||
| 34 | 174.24 | |||
| 04/11/2025 | 20:07:44.309 | 2 | 174.28 | |
| 2 | 174.28 | |||
| 2 | 174.28 | |||
| 04/11/2025 | 20:07:39.589 | 3 | 174.28 | |
| 3 | 174.28 | |||
| 3 | 174.28 | |||
| 04/11/2025 | 20:07:38.635 | 20 | 174.18 | |
| 20 | 174.18 | |||
| 20 | 174.18 | |||
| 04/11/2025 | 20:07:38.528 | 100 | 174.18 | |
| 100 | 174.18 | |||
| 100 | 174.18 | |||
| 04/11/2025 | 20:07:32.225 | 5 | 174.26 | |
| 5 | 174.26 | |||
| 5 | 174.26 | |||
| 04/11/2025 | 20:07:28.045 | 690 | 174.26 | |
| 690 | 174.26 | |||
| 664 | 174.26 | |||
| 26 | 174.26 | |||
| 04/11/2025 | 20:07:23.855 | 23 | 174.30 | |
| 23 | 174.30 | |||
| 23 | 174.30 | |||
| 04/11/2025 | 20:06:38.710 | 247 | 174.40 | |
| 247 | 174.40 | |||
| 197 | 174.40 | |||
| 50 | 174.40 | |||
| 04/11/2025 | 20:06:15.956 | 26 | 174.42 | |
| 26 | 174.42 | |||
| 26 | 174.42 | |||
| 04/11/2025 | 20:06:11.738 | 3 | 174.40 | |
| 3 | 174.40 | |||
| 3 | 174.40 | |||
| 04/11/2025 | 20:05:24.574 | 1 800 | 174.40 | |
| 1 800 | 174.40 | |||
| 1 800 | 174.40 | |||
| 04/11/2025 | 20:05:20.870 | 1 | 174.48 | |
| 1 | 174.48 | |||
| 1 | 174.48 | |||
| 04/11/2025 | 20:05:05.380 | 1 | 174.62 | |
| 1 | 174.62 | |||
| 1 | 174.62 | |||
| 04/11/2025 | 20:05:03.690 | 2 | 174.56 | |
| 2 | 174.56 | |||
| 2 | 174.56 | |||
| 04/11/2025 | 20:04:55.244 | 6 | 174.54 | |
| 6 | 174.54 | |||
| 6 | 174.54 | |||
| 04/11/2025 | 20:04:47.510 | 300 | 174.56 | |
| 300 | 174.56 | |||
| 300 | 174.56 | |||
| 04/11/2025 | 20:04:17.052 | 3 | 174.70 | |
| 3 | 174.70 | |||
| 3 | 174.70 | |||
| 04/11/2025 | 20:04:09.544 | 17 | 174.64 | |
| 17 | 174.64 | |||
| 17 | 174.64 | |||
| 04/11/2025 | 20:03:46.909 | 75 | 174.66 | |
| 75 | 174.66 | |||
| 75 | 174.66 | |||
| 04/11/2025 | 20:03:30.720 | 1 500 | 174.70 | |
| 1 500 | 174.70 | |||
| 1 500 | 174.70 | |||
| 04/11/2025 | 20:03:27.491 | 40 | 174.74 | |
| 40 | 174.74 | |||
| 40 | 174.74 | |||
| 04/11/2025 | 20:03:24.283 | 13 | 174.74 | |
| 13 | 174.74 | |||
| 13 | 174.74 | |||
| 04/11/2025 | 20:03:20.499 | 25 | 174.82 | |
| 25 | 174.82 | |||
| 25 | 174.82 | |||
| 04/11/2025 | 20:02:56.839 | 80 | 174.76 | |
| 80 | 174.76 | |||
| 80 | 174.76 | |||
| 04/11/2025 | 20:02:28.336 | 3 | 174.76 | |
| 3 | 174.76 | |||
| 3 | 174.76 | |||
| 04/11/2025 | 20:02:23.366 | 1 | 174.74 | |
| 1 | 174.74 | |||
| 1 | 174.74 | |||
| 04/11/2025 | 20:02:20.001 | 6 | 174.64 | |
| 6 | 174.64 | |||
| 6 | 174.64 | |||
| 04/11/2025 | 20:02:18.609 | 100 | 174.74 | |
| 100 | 174.74 | |||
| 100 | 174.74 | |||
| 04/11/2025 | 20:01:20.375 | 4 | 174.60 | |
| 4 | 174.60 | |||
| 4 | 174.60 | |||
| 04/11/2025 | 20:01:10.781 | 15 | 174.52 | |
| 15 | 174.52 | |||
| 15 | 174.52 | |||
| 04/11/2025 | 20:00:37.427 | 20 | 174.52 | |
| 20 | 174.52 | |||
| 20 | 174.52 | |||
| 04/11/2025 | 20:00:33.870 | 1 | 174.56 | |
| 1 | 174.56 | |||
| 1 | 174.56 | |||
| 04/11/2025 | 20:00:24.394 | 11 | 174.56 | |
| 11 | 174.56 | |||
| 11 | 174.56 | |||
| 04/11/2025 | 20:00:10.345 | 24 | 174.42 | |
| 24 | 174.42 | |||
| 24 | 174.42 | |||
| 04/11/2025 | 20:00:05.101 | 1 | 174.46 | |
| 1 | 174.46 | |||
| 1 | 174.46 | |||
| 04/11/2025 | 20:00:02.987 | 1 | 174.48 | |
| 1 | 174.48 | |||
| 1 | 174.48 | |||
| 04/11/2025 | 19:59:37.325 | 3 | 174.54 | |
| 3 | 174.54 | |||
| 3 | 174.54 | |||
| 04/11/2025 | 19:59:33.218 | 3 | 174.46 | |
| 3 | 174.46 | |||
| 3 | 174.46 | |||
| 04/11/2025 | 19:59:30.232 | 2 | 174.46 | |
| 2 | 174.46 | |||
| 2 | 174.46 | |||
| 04/11/2025 | 19:59:25.813 | 20 | 174.50 | |
| 20 | 174.50 | |||
| 20 | 174.50 | |||
| 04/11/2025 | 19:59:12.709 | 300 | 174.50 | |
| 300 | 174.50 | |||
| 300 | 174.50 | |||
| 04/11/2025 | 19:59:10.879 | 1 | 174.54 | |
| 1 | 174.54 | |||
| 1 | 174.54 | |||
| 04/11/2025 | 19:59:06.252 | 2 | 174.56 | |
| 2 | 174.56 | |||
| 2 | 174.56 | |||
| 04/11/2025 | 19:59:02.818 | 2 | 174.52 | |
| 2 | 174.52 | |||
| 2 | 174.52 | |||
| 04/11/2025 | 19:58:54.486 | 1 | 174.62 | |
| 1 | 174.62 | |||
| 1 | 174.62 | |||
| 04/11/2025 | 19:58:42.949 | 1 | 174.52 | |
| 1 | 174.52 | |||
| 1 | 174.52 | |||
| 04/11/2025 | 19:58:00.461 | 2 | 174.52 | |
| 2 | 174.52 | |||
| 2 | 174.52 | |||
| 04/11/2025 | 19:57:55.858 | 10 | 174.50 | |
| 10 | 174.50 | |||
| 10 | 174.50 | |||
| 04/11/2025 | 19:57:52.209 | 2 | 174.48 | |
| 2 | 174.48 | |||
| 2 | 174.48 | |||
| 04/11/2025 | 19:57:36.013 | 2 | 174.44 | |
| 2 | 174.44 | |||
| 2 | 174.44 | |||
| 04/11/2025 | 19:57:32.719 | 15 | 174.46 | |
| 15 | 174.46 | |||
| 15 | 174.46 | |||
| 04/11/2025 | 19:57:15.050 | 10 | 174.52 | |
| 10 | 174.52 | |||
| 10 | 174.52 | |||
| 04/11/2025 | 19:57:02.501 | 11 | 174.46 | |
| 11 | 174.46 | |||
| 11 | 174.46 | |||
| 04/11/2025 | 19:56:44.331 | 300 | 174.56 | |
| 300 | 174.56 | |||
| 300 | 174.56 | |||
| 04/11/2025 | 19:56:31.810 | 50 | 174.60 | |
| 50 | 174.60 | |||
| 50 | 174.60 | |||
| 04/11/2025 | 19:56:10.761 | 60 | 174.66 | |
| 60 | 174.66 | |||
| 60 | 174.66 | |||
| 04/11/2025 | 19:56:03.192 | 3 | 174.58 | |
| 3 | 174.58 | |||
| 3 | 174.58 | |||
| 04/11/2025 | 19:55:55.610 | 1 | 174.68 | |
| 1 | 174.68 | |||
| 1 | 174.68 | |||
| 04/11/2025 | 19:55:51.776 | 17 | 174.74 | |
| 17 | 174.74 | |||
| 17 | 174.74 | |||
| 04/11/2025 | 19:55:48.970 | 10 | 174.78 | |
| 10 | 174.78 | |||
| 10 | 174.78 | |||
| 04/11/2025 | 19:55:43.832 | 20 | 174.78 | |
| 20 | 174.78 | |||
| 20 | 174.78 | |||
| 04/11/2025 | 19:54:59.945 | 57 | 174.84 | |
| 57 | 174.84 | |||
| 57 | 174.84 | |||
| 04/11/2025 | 19:54:55.485 | 87 | 174.84 | |
| 87 | 174.84 | |||
| 87 | 174.84 | |||
| 04/11/2025 | 19:54:45.946 | 20 | 174.80 | |
| 20 | 174.80 | |||
| 20 | 174.80 | |||
| 04/11/2025 | 19:54:44.905 | 1 | 174.92 | |
| 1 | 174.92 | |||
| 1 | 174.92 | |||
| 04/11/2025 | 19:54:34.339 | 1 | 174.88 | |
| 1 | 174.88 | |||
| 1 | 174.88 | |||
| 04/11/2025 | 19:54:32.817 | 10 | 174.78 | |
| 10 | 174.78 | |||
| 10 | 174.78 | |||
| 04/11/2025 | 19:54:28.882 | 6 | 174.80 | |
| 6 | 174.80 | |||
| 6 | 174.80 | |||
| 04/11/2025 | 19:54:21.718 | 28 | 174.78 | |
| 28 | 174.78 | |||
| 28 | 174.78 | |||
| 04/11/2025 | 19:54:03.691 | 7 | 174.64 | |
| 7 | 174.64 | |||
| 7 | 174.64 | |||
| 04/11/2025 | 19:53:57.573 | 1 | 174.62 | |
| 1 | 174.62 | |||
| 1 | 174.62 | |||
| 04/11/2025 | 19:53:48.104 | 100 | 174.70 | |
| 100 | 174.70 | |||
| 100 | 174.70 | |||
| 04/11/2025 | 19:53:47.534 | 6 | 174.70 | |
| 6 | 174.70 | |||
| 6 | 174.70 | |||
| 04/11/2025 | 19:53:37.577 | 20 | 174.70 | |
| 20 | 174.70 | |||
| 20 | 174.70 | |||
| 04/11/2025 | 19:53:36.945 | 2 | 174.70 | |
| 2 | 174.70 | |||
| 2 | 174.70 | |||
| 04/11/2025 | 19:53:28.161 | 1 | 174.64 | |
| 1 | 174.64 | |||
| 1 | 174.64 | |||
| 04/11/2025 | 19:53:08.975 | 300 | 174.78 | |
| 300 | 174.78 | |||
| 300 | 174.78 | |||
| 04/11/2025 | 19:52:35.564 | 40 | 174.52 | |
| 40 | 174.52 | |||
| 40 | 174.52 | |||
| 04/11/2025 | 19:52:30.819 | 4 | 174.50 | |
| 4 | 174.50 | |||
| 4 | 174.50 | |||
| 04/11/2025 | 19:52:23.120 | 11 | 174.62 | |
| 11 | 174.62 | |||
| 11 | 174.62 | |||
| 04/11/2025 | 19:52:14.892 | 15 | 174.50 | |
| 15 | 174.50 | |||
| 15 | 174.50 | |||
| 04/11/2025 | 19:51:55.002 | 40 | 174.26 | |
| 40 | 174.26 | |||
| 40 | 174.26 | |||
| 04/11/2025 | 19:51:43.773 | 15 | 174.36 | |
| 15 | 174.36 | |||
| 15 | 174.36 | |||
| 04/11/2025 | 19:51:35.785 | 6 | 174.36 | |
| 6 | 174.36 | |||
| 6 | 174.36 | |||
| 04/11/2025 | 19:51:25.017 | 12 | 174.40 | |
| 12 | 174.40 | |||
| 12 | 174.40 | |||
| 04/11/2025 | 19:51:16.288 | 450 | 174.40 | |
| 405 | 174.40 | |||
| 450 | 174.40 | |||
| 45 | 174.40 | |||
| 04/11/2025 | 19:51:06.573 | 8 | 174.32 | |
| 8 | 174.32 | |||
| 8 | 174.32 | |||
| 04/11/2025 | 19:51:00.845 | 15 | 174.40 | |
| 15 | 174.40 | |||
| 15 | 174.40 | |||
| 04/11/2025 | 19:50:49.693 | 1 | 174.40 | |
| 1 | 174.40 | |||
| 1 | 174.40 | |||
| 04/11/2025 | 19:50:40.646 | 8 | 174.32 | |
| 8 | 174.32 | |||
| 8 | 174.32 | |||
| 04/11/2025 | 19:50:23.979 | 60 | 174.22 | |
| 60 | 174.22 | |||
| 60 | 174.22 | |||
| 04/11/2025 | 19:50:22.972 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 04/11/2025 | 19:50:19.711 | 1 | 174.32 | |
| 1 | 174.32 | |||
| 1 | 174.32 | |||
| 04/11/2025 | 19:49:46.328 | 150 | 174.12 | |
| 150 | 174.12 | |||
| 150 | 174.12 | |||
| 04/11/2025 | 19:49:24.679 | 4 | 174.16 | |
| 4 | 174.16 | |||
| 4 | 174.16 | |||
| 04/11/2025 | 19:49:22.019 | 6 | 174.12 | |
| 6 | 174.12 | |||
| 6 | 174.12 | |||
| 04/11/2025 | 19:48:54.235 | 25 | 174.16 | |
| 25 | 174.16 | |||
| 25 | 174.16 | |||
| 04/11/2025 | 19:48:33.370 | 3 | 174.28 | |
| 3 | 174.28 | |||
| 3 | 174.28 | |||
| 04/11/2025 | 19:48:30.477 | 12 | 174.30 | |
| 12 | 174.30 | |||
| 12 | 174.30 | |||
| 04/11/2025 | 19:48:22.488 | 12 | 174.14 | |
| 12 | 174.14 | |||
| 12 | 174.14 | |||
| 04/11/2025 | 19:48:05.901 | 17 | 174.00 | |
| 17 | 174.00 | |||
| 17 | 174.00 | |||
| 04/11/2025 | 19:48:04.723 | 3 | 174.00 | |
| 3 | 174.00 | |||
| 3 | 174.00 | |||
| 04/11/2025 | 19:48:01.684 | 10 | 174.12 | |
| 10 | 174.12 | |||
| 10 | 174.12 | |||
| 04/11/2025 | 19:47:52.969 | 1 000 | 174.10 | |
| 1 000 | 174.10 | |||
| 1 000 | 174.10 | |||
| 04/11/2025 | 19:47:48.473 | 22 | 174.14 | |
| 22 | 174.14 | |||
| 22 | 174.14 | |||
| 04/11/2025 | 19:47:38.572 | 29 | 174.14 | |
| 29 | 174.14 | |||
| 29 | 174.14 | |||
| 04/11/2025 | 19:47:20.668 | 3 | 174.12 | |
| 3 | 174.12 | |||
| 3 | 174.12 | |||
| 04/11/2025 | 19:47:19.729 | 120 | 174.12 | |
| 120 | 174.12 | |||
| 120 | 174.12 | |||
| 04/11/2025 | 19:47:18.353 | 1 | 174.14 | |
| 1 | 174.14 | |||
| 1 | 174.14 | |||
| 04/11/2025 | 19:47:17.806 | 30 | 174.06 | |
| 30 | 174.06 | |||
| 30 | 174.06 | |||
| 04/11/2025 | 19:47:16.755 | 150 | 174.06 | |
| 150 | 174.06 | |||
| 150 | 174.06 | |||
| 04/11/2025 | 19:46:50.983 | 4 | 174.18 | |
| 4 | 174.18 | |||
| 4 | 174.18 | |||
| 04/11/2025 | 19:46:43.604 | 50 | 174.12 | |
| 50 | 174.12 | |||
| 50 | 174.12 | |||
| 04/11/2025 | 19:46:37.526 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 04/11/2025 | 19:46:33.493 | 3 | 174.12 | |
| 3 | 174.12 | |||
| 3 | 174.12 | |||
| 04/11/2025 | 19:46:30.951 | 150 | 174.24 | |
| 150 | 174.24 | |||
| 150 | 174.24 | |||
| 04/11/2025 | 19:46:30.374 | 1 | 174.24 | |
| 1 | 174.24 | |||
| 1 | 174.24 | |||
| 04/11/2025 | 19:46:23.987 | 2 | 174.28 | |
| 2 | 174.28 | |||
| 2 | 174.28 | |||
| 04/11/2025 | 19:46:14.627 | 339 | 174.10 | |
| 339 | 174.10 | |||
| 339 | 174.10 | |||
| 04/11/2025 | 19:46:09.853 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 04/11/2025 | 19:46:08.970 | 5 | 174.12 | |
| 5 | 174.12 | |||
| 5 | 174.12 | |||
| 04/11/2025 | 19:46:08.891 | 25 | 174.12 | |
| 25 | 174.12 | |||
| 25 | 174.12 | |||
| 04/11/2025 | 19:46:08.138 | 100 | 174.12 | |
| 100 | 174.12 | |||
| 100 | 174.12 | |||
| 04/11/2025 | 19:46:01.907 | 1 | 174.16 | |
| 1 | 174.16 | |||
| 1 | 174.16 | |||
| 04/11/2025 | 19:45:59.586 | 14 | 174.04 | |
| 14 | 174.04 | |||
| 14 | 174.04 | |||
| 04/11/2025 | 19:45:50.873 | 27 | 174.06 | |
| 27 | 174.06 | |||
| 27 | 174.06 | |||
| 04/11/2025 | 19:45:38.510 | 4 | 174.08 | |
| 4 | 174.08 | |||
| 4 | 174.08 | |||
| 04/11/2025 | 19:45:28.100 | 110 | 174.12 | |
| 8 | 174.12 | |||
| 110 | 174.12 | |||
| 102 | 174.12 | |||
| 04/11/2025 | 19:45:20.518 | 13 | 174.00 | |
| 13 | 174.00 | |||
| 13 | 174.00 | |||
| 04/11/2025 | 19:44:54.932 | 1 | 174.16 | |
| 1 | 174.16 | |||
| 1 | 174.16 | |||
| 04/11/2025 | 19:44:45.368 | 10 | 174.16 | |
| 10 | 174.16 | |||
| 10 | 174.16 | |||
| 04/11/2025 | 19:44:42.504 | 20 | 174.14 | |
| 20 | 174.14 | |||
| 20 | 174.14 | |||
| 04/11/2025 | 19:44:02.176 | 5 | 174.00 | |
| 5 | 174.00 | |||
| 5 | 174.00 | |||
| 04/11/2025 | 19:43:41.361 | 10 | 173.98 | |
| 10 | 173.98 | |||
| 10 | 173.98 | |||
| 04/11/2025 | 19:43:28.322 | 150 | 173.90 | |
| 150 | 173.90 | |||
| 150 | 173.90 | |||
| 04/11/2025 | 19:43:23.273 | 75 | 173.88 | |
| 75 | 173.88 | |||
| 75 | 173.88 | |||
| 04/11/2025 | 19:43:06.497 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 04/11/2025 | 19:43:05.337 | 20 | 173.88 | |
| 20 | 173.88 | |||
| 20 | 173.88 | |||
| 04/11/2025 | 19:42:54.480 | 5 | 173.82 | |
| 5 | 173.82 | |||
| 5 | 173.82 | |||
| 04/11/2025 | 19:42:51.323 | 12 | 173.84 | |
| 12 | 173.84 | |||
| 12 | 173.84 | |||
| 04/11/2025 | 19:42:33.709 | 1 | 173.80 | |
| 1 | 173.80 | |||
| 1 | 173.80 | |||
| 04/11/2025 | 19:42:22.425 | 40 | 173.90 | |
| 40 | 173.90 | |||
| 40 | 173.90 |
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: 173.34 / Ask: 173.42
Turnover: 60 782 TEUR -
Rheinmetall AG
Bid: 1 731.00
Ask: 1 732.50
Turnover: 47 027 TEUR -
Palantir Technologies Inc.
Bid: 163.88 / Ask: 164.04
Turnover: 35 350 TEUR -
Amazon.com Inc.
Bid: 217.00 / Ask: 217.15
Turnover: 33 956 TEUR -
Tesla Inc.
Bid: 388.50 / Ask: 388.80
Turnover: 32 601 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 20:44:17
Last Update:
04/11/2025 @ 20:44:17