Nvidia Corp.
- Information
- Last
- Buy
- Sell
3620
2618
149.34
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/09/2025 | 20:12:31.210 | 10 | 149.34 | |
| 10 | 149.34 | |||
| 10 | 149.34 | |||
| 01/09/2025 | 20:12:30.336 | 1 | 149.14 | |
| 1 | 149.14 | |||
| 1 | 149.14 | |||
| 01/09/2025 | 20:12:24.547 | 41 | 149.30 | |
| 41 | 149.30 | |||
| 41 | 149.30 | |||
| 01/09/2025 | 20:11:35.925 | 4 | 149.14 | |
| 4 | 149.14 | |||
| 4 | 149.14 | |||
| 01/09/2025 | 20:11:24.473 | 70 | 149.14 | |
| 70 | 149.14 | |||
| 70 | 149.14 | |||
| 01/09/2025 | 20:10:30.140 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 01/09/2025 | 20:10:28.631 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 01/09/2025 | 20:08:56.609 | 3 | 149.30 | |
| 3 | 149.30 | |||
| 3 | 149.30 | |||
| 01/09/2025 | 20:08:23.056 | 300 | 149.30 | |
| 300 | 149.30 | |||
| 300 | 149.30 | |||
| 01/09/2025 | 20:07:55.897 | 20 | 149.42 | |
| 20 | 149.42 | |||
| 20 | 149.42 | |||
| 01/09/2025 | 20:07:33.632 | 15 | 149.42 | |
| 15 | 149.42 | |||
| 15 | 149.42 | |||
| 01/09/2025 | 20:07:25.877 | 33 | 149.30 | |
| 33 | 149.30 | |||
| 33 | 149.30 | |||
| 01/09/2025 | 20:06:33.344 | 23 | 149.30 | |
| 23 | 149.30 | |||
| 23 | 149.30 | |||
| 01/09/2025 | 20:06:31.737 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 01/09/2025 | 20:06:26.820 | 1 | 149.42 | |
| 1 | 149.42 | |||
| 1 | 149.42 | |||
| 01/09/2025 | 20:06:20.856 | 80 | 149.30 | |
| 80 | 149.30 | |||
| 80 | 149.30 | |||
| 01/09/2025 | 20:05:53.161 | 120 | 149.40 | |
| 120 | 149.40 | |||
| 120 | 149.40 | |||
| 01/09/2025 | 20:05:49.402 | 1 | 149.40 | |
| 1 | 149.40 | |||
| 1 | 149.40 | |||
| 01/09/2025 | 20:05:43.660 | 67 | 149.44 | |
| 67 | 149.44 | |||
| 67 | 149.44 | |||
| 01/09/2025 | 20:05:38.400 | 40 | 149.40 | |
| 40 | 149.40 | |||
| 40 | 149.40 | |||
| 01/09/2025 | 20:04:59.118 | 1 | 149.40 | |
| 1 | 149.40 | |||
| 1 | 149.40 | |||
| 01/09/2025 | 20:04:47.087 | 7 | 149.44 | |
| 7 | 149.44 | |||
| 7 | 149.44 | |||
| 01/09/2025 | 20:04:28.131 | 3 | 149.44 | |
| 3 | 149.44 | |||
| 3 | 149.44 | |||
| 01/09/2025 | 20:04:03.489 | 10 | 149.44 | |
| 10 | 149.44 | |||
| 10 | 149.44 | |||
| 01/09/2025 | 20:03:48.015 | 3 | 149.48 | |
| 3 | 149.48 | |||
| 3 | 149.48 | |||
| 01/09/2025 | 20:03:29.144 | 1 | 149.48 | |
| 1 | 149.48 | |||
| 1 | 149.48 | |||
| 01/09/2025 | 20:03:05.802 | 6 | 149.48 | |
| 6 | 149.48 | |||
| 6 | 149.48 | |||
| 01/09/2025 | 20:02:20.004 | 250 | 149.40 | |
| 250 | 149.40 | |||
| 250 | 149.40 | |||
| 01/09/2025 | 20:01:45.419 | 10 | 149.40 | |
| 10 | 149.40 | |||
| 10 | 149.40 | |||
| 01/09/2025 | 20:01:29.056 | 6 | 149.48 | |
| 6 | 149.48 | |||
| 6 | 149.48 | |||
| 01/09/2025 | 20:00:22.583 | 65 | 149.48 | |
| 65 | 149.48 | |||
| 65 | 149.48 | |||
| 01/09/2025 | 20:00:12.727 | 40 | 149.48 | |
| 40 | 149.48 | |||
| 40 | 149.48 | |||
| 01/09/2025 | 19:59:44.034 | 200 | 149.40 | |
| 200 | 149.40 | |||
| 200 | 149.40 | |||
| 01/09/2025 | 19:59:38.741 | 41 | 149.40 | |
| 41 | 149.40 | |||
| 41 | 149.40 | |||
| 01/09/2025 | 19:59:38.044 | 500 | 149.44 | |
| 500 | 149.44 | |||
| 500 | 149.44 | |||
| 01/09/2025 | 19:59:28.495 | 30 | 149.46 | |
| 30 | 149.46 | |||
| 30 | 149.46 | |||
| 01/09/2025 | 19:59:05.876 | 6 | 149.46 | |
| 6 | 149.46 | |||
| 6 | 149.46 | |||
| 01/09/2025 | 19:59:02.169 | 190 | 149.40 | |
| 190 | 149.40 | |||
| 190 | 149.40 | |||
| 01/09/2025 | 19:58:32.127 | 35 | 149.48 | |
| 35 | 149.48 | |||
| 35 | 149.48 | |||
| 01/09/2025 | 19:58:11.535 | 23 | 149.40 | |
| 23 | 149.40 | |||
| 23 | 149.40 | |||
| 01/09/2025 | 19:58:01.786 | 21 | 149.48 | |
| 4 | 149.48 | |||
| 1 | 149.48 | |||
| 20 | 149.48 | |||
| 11 | 149.48 | |||
| 6 | 149.48 | |||
| 01/09/2025 | 19:56:00.207 | 300 | 149.40 | |
| 300 | 149.40 | |||
| 300 | 149.40 | |||
| 01/09/2025 | 19:55:49.285 | 3 | 149.48 | |
| 3 | 149.48 | |||
| 3 | 149.48 | |||
| 01/09/2025 | 19:55:06.875 | 7 | 149.48 | |
| 7 | 149.48 | |||
| 7 | 149.48 | |||
| 01/09/2025 | 19:54:55.971 | 14 | 149.40 | |
| 14 | 149.40 | |||
| 14 | 149.40 | |||
| 01/09/2025 | 19:54:16.305 | 30 | 149.40 | |
| 30 | 149.40 | |||
| 30 | 149.40 | |||
| 01/09/2025 | 19:53:53.183 | 1 | 149.48 | |
| 1 | 149.48 | |||
| 1 | 149.48 | |||
| 01/09/2025 | 19:53:44.697 | 10 | 149.48 | |
| 10 | 149.48 | |||
| 10 | 149.48 | |||
| 01/09/2025 | 19:53:37.048 | 10 | 149.48 | |
| 10 | 149.48 | |||
| 10 | 149.48 | |||
| 01/09/2025 | 19:53:27.097 | 30 | 149.48 | |
| 30 | 149.48 | |||
| 30 | 149.48 | |||
| 01/09/2025 | 19:53:15.557 | 34 | 149.40 | |
| 34 | 149.40 | |||
| 34 | 149.40 | |||
| 01/09/2025 | 19:52:52.825 | 50 | 149.48 | |
| 50 | 149.48 | |||
| 50 | 149.48 | |||
| 01/09/2025 | 19:52:47.558 | 50 | 149.48 | |
| 50 | 149.48 | |||
| 50 | 149.48 | |||
| 01/09/2025 | 19:52:41.330 | 50 | 149.48 | |
| 50 | 149.48 | |||
| 50 | 149.48 | |||
| 01/09/2025 | 19:52:36.587 | 50 | 149.48 | |
| 50 | 149.48 | |||
| 50 | 149.48 | |||
| 01/09/2025 | 19:52:30.713 | 50 | 149.48 | |
| 50 | 149.48 | |||
| 50 | 149.48 | |||
| 01/09/2025 | 19:52:25.355 | 100 | 149.48 | |
| 20 | 149.48 | |||
| 80 | 149.48 | |||
| 100 | 149.48 | |||
| 01/09/2025 | 19:51:40.502 | 150 | 149.48 | |
| 150 | 149.48 | |||
| 150 | 149.48 | |||
| 01/09/2025 | 19:51:32.539 | 250 | 149.48 | |
| 250 | 149.48 | |||
| 250 | 149.48 | |||
| 01/09/2025 | 19:50:51.923 | 2 | 149.48 | |
| 2 | 149.48 | |||
| 2 | 149.48 | |||
| 01/09/2025 | 19:50:41.812 | 7 | 149.48 | |
| 7 | 149.48 | |||
| 7 | 149.48 | |||
| 01/09/2025 | 19:50:24.937 | 13 | 149.30 | |
| 13 | 149.30 | |||
| 13 | 149.30 | |||
| 01/09/2025 | 19:50:13.821 | 165 | 149.48 | |
| 165 | 149.48 | |||
| 165 | 149.48 | |||
| 01/09/2025 | 19:49:52.403 | 1 | 149.48 | |
| 1 | 149.48 | |||
| 1 | 149.48 | |||
| 01/09/2025 | 19:49:51.235 | 7 | 149.30 | |
| 7 | 149.30 | |||
| 7 | 149.30 | |||
| 01/09/2025 | 19:49:44.753 | 21 | 149.30 | |
| 21 | 149.30 | |||
| 21 | 149.30 | |||
| 01/09/2025 | 19:49:16.410 | 32 | 149.30 | |
| 32 | 149.30 | |||
| 32 | 149.30 | |||
| 01/09/2025 | 19:49:07.935 | 15 | 149.48 | |
| 15 | 149.48 | |||
| 15 | 149.48 | |||
| 01/09/2025 | 19:48:43.551 | 90 | 149.48 | |
| 90 | 149.48 | |||
| 90 | 149.48 | |||
| 01/09/2025 | 19:47:57.074 | 25 | 149.30 | |
| 25 | 149.30 | |||
| 25 | 149.30 | |||
| 01/09/2025 | 19:46:46.981 | 20 | 149.48 | |
| 20 | 149.48 | |||
| 20 | 149.48 | |||
| 01/09/2025 | 19:46:11.073 | 8 | 149.30 | |
| 8 | 149.30 | |||
| 8 | 149.30 | |||
| 01/09/2025 | 19:45:52.658 | 3 | 149.30 | |
| 3 | 149.30 | |||
| 3 | 149.30 | |||
| 01/09/2025 | 19:44:21.232 | 1 | 149.48 | |
| 1 | 149.48 | |||
| 1 | 149.48 | |||
| 01/09/2025 | 19:44:14.392 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 01/09/2025 | 19:43:33.053 | 5 | 149.30 | |
| 5 | 149.30 | |||
| 5 | 149.30 | |||
| 01/09/2025 | 19:43:25.210 | 7 | 149.30 | |
| 7 | 149.30 | |||
| 7 | 149.30 | |||
| 01/09/2025 | 19:42:37.499 | 736 | 149.50 | |
| 736 | 149.50 | |||
| 515 | 149.50 | |||
| 200 | 149.50 | |||
| 1 | 149.50 | |||
| 20 | 149.50 | |||
| 01/09/2025 | 19:41:48.306 | 300 | 149.58 | |
| 300 | 149.58 | |||
| 300 | 149.58 | |||
| 01/09/2025 | 19:41:35.220 | 2 | 149.76 | |
| 2 | 149.76 | |||
| 2 | 149.76 | |||
| 01/09/2025 | 19:41:33.733 | 1 | 149.76 | |
| 1 | 149.76 | |||
| 1 | 149.76 | |||
| 01/09/2025 | 19:41:06.698 | 4 | 149.58 | |
| 4 | 149.58 | |||
| 4 | 149.58 | |||
| 01/09/2025 | 19:40:32.573 | 3 | 149.58 | |
| 3 | 149.58 | |||
| 3 | 149.58 | |||
| 01/09/2025 | 19:40:10.027 | 1 | 149.76 | |
| 1 | 149.76 | |||
| 1 | 149.76 | |||
| 01/09/2025 | 19:39:19.004 | 1 | 149.74 | |
| 1 | 149.74 | |||
| 1 | 149.74 | |||
| 01/09/2025 | 19:38:48.534 | 2 | 149.58 | |
| 2 | 149.58 | |||
| 2 | 149.58 | |||
| 01/09/2025 | 19:38:32.207 | 8 | 149.58 | |
| 8 | 149.58 | |||
| 8 | 149.58 | |||
| 01/09/2025 | 19:38:20.455 | 300 | 149.56 | |
| 300 | 149.56 | |||
| 300 | 149.56 | |||
| 01/09/2025 | 19:38:09.118 | 200 | 149.50 | |
| 200 | 149.50 | |||
| 200 | 149.50 | |||
| 01/09/2025 | 19:36:50.660 | 34 | 149.48 | |
| 34 | 149.48 | |||
| 34 | 149.48 | |||
| 01/09/2025 | 19:36:45.323 | 1 | 149.34 | |
| 1 | 149.34 | |||
| 1 | 149.34 | |||
| 01/09/2025 | 19:35:56.649 | 45 | 149.48 | |
| 45 | 149.48 | |||
| 45 | 149.48 | |||
| 01/09/2025 | 19:34:50.577 | 1 | 149.48 | |
| 1 | 149.48 | |||
| 1 | 149.48 | |||
| 01/09/2025 | 19:34:46.840 | 5 | 149.48 | |
| 5 | 149.48 | |||
| 5 | 149.48 | |||
| 01/09/2025 | 19:34:22.456 | 100 | 149.34 | |
| 100 | 149.34 | |||
| 100 | 149.34 | |||
| 01/09/2025 | 19:33:53.475 | 20 | 149.34 | |
| 20 | 149.34 | |||
| 20 | 149.34 | |||
| 01/09/2025 | 19:32:30.581 | 58 | 149.48 | |
| 58 | 149.48 | |||
| 33 | 149.48 | |||
| 25 | 149.48 | |||
| 01/09/2025 | 19:32:07.547 | 300 | 149.50 | |
| 300 | 149.50 | |||
| 300 | 149.50 | |||
| 01/09/2025 | 19:31:53.466 | 30 | 149.50 | |
| 30 | 149.50 | |||
| 30 | 149.50 | |||
| 01/09/2025 | 19:31:33.104 | 4 | 149.70 | |
| 4 | 149.70 | |||
| 4 | 149.70 | |||
| 01/09/2025 | 19:31:27.284 | 75 | 149.50 | |
| 75 | 149.50 | |||
| 75 | 149.50 | |||
| 01/09/2025 | 19:30:34.274 | 1 | 149.50 | |
| 1 | 149.50 | |||
| 1 | 149.50 | |||
| 01/09/2025 | 19:29:41.437 | 4 | 149.70 | |
| 4 | 149.70 | |||
| 4 | 149.70 | |||
| 01/09/2025 | 19:29:10.489 | 16 | 149.70 | |
| 16 | 149.70 | |||
| 16 | 149.70 | |||
| 01/09/2025 | 19:28:07.048 | 10 | 149.50 | |
| 10 | 149.50 | |||
| 10 | 149.50 | |||
| 01/09/2025 | 19:28:06.094 | 25 | 149.70 | |
| 25 | 149.70 | |||
| 25 | 149.70 | |||
| 01/09/2025 | 19:28:00.506 | 1 | 149.50 | |
| 1 | 149.50 | |||
| 1 | 149.50 | |||
| 01/09/2025 | 19:27:07.072 | 25 | 149.70 | |
| 25 | 149.70 | |||
| 25 | 149.70 | |||
| 01/09/2025 | 19:26:43.622 | 13 | 149.50 | |
| 13 | 149.50 | |||
| 13 | 149.50 | |||
| 01/09/2025 | 19:26:26.910 | 3 | 149.70 | |
| 3 | 149.70 | |||
| 3 | 149.70 | |||
| 01/09/2025 | 19:26:09.315 | 4 | 149.56 | |
| 4 | 149.56 | |||
| 4 | 149.56 | |||
| 01/09/2025 | 19:25:46.974 | 3 | 149.74 | |
| 2 | 149.74 | |||
| 2 | 149.74 | |||
| 1 | 149.74 | |||
| 1 | 149.74 | |||
| 01/09/2025 | 19:24:49.662 | 300 | 149.54 | |
| 300 | 149.54 | |||
| 300 | 149.54 | |||
| 01/09/2025 | 19:24:22.784 | 71 | 149.54 | |
| 30 | 149.54 | |||
| 28 | 149.54 | |||
| 13 | 149.54 | |||
| 5 | 149.54 | |||
| 66 | 149.54 | |||
| 01/09/2025 | 19:24:22.720 | 20 | 149.54 | |
| 10 | 149.54 | |||
| 10 | 149.54 | |||
| 20 | 149.54 | |||
| 01/09/2025 | 19:24:19.114 | 19 | 149.36 | |
| 19 | 149.36 | |||
| 19 | 149.36 | |||
| 01/09/2025 | 19:23:49.255 | 95 | 149.44 | |
| 95 | 149.44 | |||
| 95 | 149.44 | |||
| 01/09/2025 | 19:23:44.954 | 80 | 149.44 | |
| 80 | 149.44 | |||
| 80 | 149.44 | |||
| 01/09/2025 | 19:23:33.749 | 20 | 149.44 | |
| 20 | 149.44 | |||
| 20 | 149.44 | |||
| 01/09/2025 | 19:22:59.128 | 7 | 149.44 | |
| 7 | 149.44 | |||
| 7 | 149.44 | |||
| 01/09/2025 | 19:21:36.141 | 68 | 149.44 | |
| 68 | 149.44 | |||
| 68 | 149.44 | |||
| 01/09/2025 | 19:21:16.184 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 01/09/2025 | 19:20:51.920 | 1 | 149.44 | |
| 1 | 149.44 | |||
| 1 | 149.44 | |||
| 01/09/2025 | 19:20:01.151 | 301 | 149.44 | |
| 1 | 149.44 | |||
| 300 | 149.44 | |||
| 300 | 149.44 | |||
| 1 | 149.44 | |||
| 01/09/2025 | 19:19:43.113 | 300 | 149.44 | |
| 300 | 149.44 | |||
| 300 | 149.44 | |||
| 01/09/2025 | 19:19:25.113 | 1 | 149.44 | |
| 1 | 149.44 | |||
| 1 | 149.44 | |||
| 01/09/2025 | 19:19:20.588 | 11 | 149.30 | |
| 8 | 149.30 | |||
| 3 | 149.30 | |||
| 11 | 149.30 | |||
| 01/09/2025 | 19:18:30.653 | 400 | 149.28 | |
| 300 | 149.28 | |||
| 100 | 149.28 | |||
| 400 | 149.28 | |||
| 01/09/2025 | 19:18:13.035 | 10 | 149.14 | |
| 10 | 149.14 | |||
| 10 | 149.14 | |||
| 01/09/2025 | 19:18:06.440 | 10 | 149.28 | |
| 10 | 149.28 | |||
| 10 | 149.28 | |||
| 01/09/2025 | 19:17:48.568 | 2 | 149.28 | |
| 2 | 149.28 | |||
| 1 | 149.28 | |||
| 1 | 149.28 | |||
| 01/09/2025 | 19:15:54.227 | 895 | 149.20 | |
| 45 | 149.20 | |||
| 100 | 149.20 | |||
| 50 | 149.20 | |||
| 895 | 149.20 | |||
| 200 | 149.20 | |||
| 500 | 149.20 | |||
| 01/09/2025 | 19:15:43.518 | 333 | 149.18 | |
| 333 | 149.18 | |||
| 333 | 149.18 | |||
| 01/09/2025 | 19:15:02.292 | 3 | 149.12 | |
| 3 | 149.12 | |||
| 3 | 149.12 | |||
| 01/09/2025 | 19:14:56.886 | 2 | 149.18 | |
| 2 | 149.18 | |||
| 2 | 149.18 | |||
| 01/09/2025 | 19:14:53.035 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:14:49.413 | 11 | 149.18 | |
| 11 | 149.18 | |||
| 11 | 149.18 | |||
| 01/09/2025 | 19:14:33.011 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:13:48.157 | 2 | 149.18 | |
| 2 | 149.18 | |||
| 2 | 149.18 | |||
| 01/09/2025 | 19:13:38.401 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:13:27.234 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:13:24.958 | 10 | 149.12 | |
| 10 | 149.12 | |||
| 10 | 149.12 | |||
| 01/09/2025 | 19:11:59.448 | 15 | 149.18 | |
| 15 | 149.18 | |||
| 15 | 149.18 | |||
| 01/09/2025 | 19:11:38.594 | 134 | 149.18 | |
| 134 | 149.18 | |||
| 134 | 149.18 | |||
| 01/09/2025 | 19:11:17.012 | 5 | 149.12 | |
| 5 | 149.12 | |||
| 5 | 149.12 | |||
| 01/09/2025 | 19:11:02.702 | 7 | 149.18 | |
| 7 | 149.18 | |||
| 7 | 149.18 | |||
| 01/09/2025 | 19:10:44.591 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:10:40.805 | 25 | 149.12 | |
| 25 | 149.12 | |||
| 25 | 149.12 | |||
| 01/09/2025 | 19:10:40.263 | 1 | 149.12 | |
| 1 | 149.12 | |||
| 1 | 149.12 | |||
| 01/09/2025 | 19:10:33.826 | 1 | 149.12 | |
| 1 | 149.12 | |||
| 1 | 149.12 | |||
| 01/09/2025 | 19:09:45.964 | 2 | 149.18 | |
| 2 | 149.18 | |||
| 2 | 149.18 | |||
| 01/09/2025 | 19:09:40.117 | 3 | 149.18 | |
| 3 | 149.18 | |||
| 3 | 149.18 | |||
| 01/09/2025 | 19:08:40.771 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:06:47.833 | 5 | 149.12 | |
| 5 | 149.12 | |||
| 5 | 149.12 | |||
| 01/09/2025 | 19:06:39.328 | 10 | 149.12 | |
| 10 | 149.12 | |||
| 10 | 149.12 | |||
| 01/09/2025 | 19:06:08.090 | 45 | 149.18 | |
| 45 | 149.18 | |||
| 45 | 149.18 | |||
| 01/09/2025 | 19:06:01.805 | 15 | 149.12 | |
| 15 | 149.12 | |||
| 15 | 149.12 | |||
| 01/09/2025 | 19:05:58.469 | 19 | 149.12 | |
| 19 | 149.12 | |||
| 19 | 149.12 | |||
| 01/09/2025 | 19:05:24.704 | 6 | 149.18 | |
| 6 | 149.18 | |||
| 6 | 149.18 | |||
| 01/09/2025 | 19:04:17.685 | 4 | 149.18 | |
| 4 | 149.18 | |||
| 4 | 149.18 | |||
| 01/09/2025 | 19:04:10.323 | 19 | 149.12 | |
| 19 | 149.12 | |||
| 19 | 149.12 | |||
| 01/09/2025 | 19:04:08.495 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 19:03:38.991 | 5 | 149.12 | |
| 5 | 149.12 | |||
| 5 | 149.12 | |||
| 01/09/2025 | 19:02:21.162 | 200 | 149.12 | |
| 200 | 149.12 | |||
| 200 | 149.12 | |||
| 01/09/2025 | 19:00:20.885 | 10 | 149.18 | |
| 10 | 149.18 | |||
| 10 | 149.18 | |||
| 01/09/2025 | 19:00:18.133 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 18:59:53.261 | 11 | 149.18 | |
| 11 | 149.18 | |||
| 11 | 149.18 | |||
| 01/09/2025 | 18:59:16.034 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 18:58:54.226 | 302 | 149.16 | |
| 295 | 149.16 | |||
| 302 | 149.16 | |||
| 7 | 149.16 | |||
| 01/09/2025 | 18:58:23.100 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:57:33.433 | 3 | 149.06 | |
| 3 | 149.06 | |||
| 3 | 149.06 | |||
| 01/09/2025 | 18:57:11.481 | 1 | 149.06 | |
| 1 | 149.06 | |||
| 1 | 149.06 | |||
| 01/09/2025 | 18:57:09.581 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:56:45.797 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:55:56.427 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:55:39.142 | 50 | 149.06 | |
| 50 | 149.06 | |||
| 50 | 149.06 | |||
| 01/09/2025 | 18:55:22.012 | 50 | 149.16 | |
| 50 | 149.16 | |||
| 50 | 149.16 | |||
| 01/09/2025 | 18:55:19.239 | 6 | 149.16 | |
| 6 | 149.16 | |||
| 6 | 149.16 | |||
| 01/09/2025 | 18:55:10.690 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:54:52.217 | 13 | 149.06 | |
| 13 | 149.06 | |||
| 13 | 149.06 | |||
| 01/09/2025 | 18:53:10.820 | 3 | 149.16 | |
| 3 | 149.16 | |||
| 3 | 149.16 | |||
| 01/09/2025 | 18:53:01.733 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:51:39.395 | 13 | 149.06 | |
| 13 | 149.06 | |||
| 13 | 149.06 | |||
| 01/09/2025 | 18:51:34.822 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:51:33.028 | 3 | 149.06 | |
| 3 | 149.06 | |||
| 3 | 149.06 | |||
| 01/09/2025 | 18:51:29.813 | 4 | 149.16 | |
| 4 | 149.16 | |||
| 4 | 149.16 | |||
| 01/09/2025 | 18:51:00.631 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:50:09.125 | 3 | 149.06 | |
| 3 | 149.06 | |||
| 3 | 149.06 | |||
| 01/09/2025 | 18:49:55.199 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:49:48.554 | 30 | 149.16 | |
| 30 | 149.16 | |||
| 30 | 149.16 | |||
| 01/09/2025 | 18:49:17.112 | 10 | 149.06 | |
| 10 | 149.06 | |||
| 10 | 149.06 | |||
| 01/09/2025 | 18:48:45.341 | 25 | 149.06 | |
| 25 | 149.06 | |||
| 25 | 149.06 | |||
| 01/09/2025 | 18:48:43.844 | 5 | 149.16 | |
| 5 | 149.16 | |||
| 5 | 149.16 | |||
| 01/09/2025 | 18:47:16.952 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:47:15.854 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:46:36.852 | 300 | 149.10 | |
| 300 | 149.10 | |||
| 300 | 149.10 | |||
| 01/09/2025 | 18:46:31.030 | 150 | 149.10 | |
| 150 | 149.10 | |||
| 150 | 149.10 | |||
| 01/09/2025 | 18:46:21.960 | 7 | 149.10 | |
| 7 | 149.10 | |||
| 7 | 149.10 | |||
| 01/09/2025 | 18:46:09.138 | 93 | 149.00 | |
| 26 | 149.00 | |||
| 93 | 149.00 | |||
| 67 | 149.00 | |||
| 01/09/2025 | 18:45:52.473 | 40 | 149.06 | |
| 40 | 149.06 | |||
| 40 | 149.06 | |||
| 01/09/2025 | 18:45:46.406 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:45:27.800 | 80 | 149.06 | |
| 80 | 149.06 | |||
| 80 | 149.06 | |||
| 01/09/2025 | 18:45:13.224 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:44:58.834 | 100 | 149.16 | |
| 100 | 149.16 | |||
| 100 | 149.16 | |||
| 01/09/2025 | 18:44:19.842 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:41:28.842 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:41:23.466 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:41:08.121 | 5 | 149.16 | |
| 5 | 149.16 | |||
| 5 | 149.16 | |||
| 01/09/2025 | 18:40:42.651 | 75 | 149.06 | |
| 75 | 149.06 | |||
| 75 | 149.06 | |||
| 01/09/2025 | 18:40:23.252 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:40:18.994 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:39:52.982 | 3 | 149.06 | |
| 3 | 149.06 | |||
| 3 | 149.06 | |||
| 01/09/2025 | 18:39:43.947 | 18 | 149.06 | |
| 18 | 149.06 | |||
| 18 | 149.06 | |||
| 01/09/2025 | 18:38:41.261 | 20 | 149.16 | |
| 20 | 149.16 | |||
| 20 | 149.16 | |||
| 01/09/2025 | 18:38:19.256 | 24 | 149.06 | |
| 24 | 149.06 | |||
| 24 | 149.06 | |||
| 01/09/2025 | 18:38:15.404 | 140 | 149.06 | |
| 140 | 149.06 | |||
| 140 | 149.06 | |||
| 01/09/2025 | 18:37:25.799 | 4 | 149.06 | |
| 4 | 149.06 | |||
| 4 | 149.06 | |||
| 01/09/2025 | 18:36:50.306 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:36:34.828 | 3 | 149.06 | |
| 3 | 149.06 | |||
| 3 | 149.06 | |||
| 01/09/2025 | 18:36:17.328 | 3 | 149.16 | |
| 3 | 149.16 | |||
| 3 | 149.16 | |||
| 01/09/2025 | 18:36:15.338 | 100 | 149.06 | |
| 100 | 149.06 | |||
| 100 | 149.06 | |||
| 01/09/2025 | 18:35:35.286 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:35:32.628 | 15 | 149.06 | |
| 15 | 149.06 | |||
| 15 | 149.06 | |||
| 01/09/2025 | 18:34:57.554 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:34:00.864 | 6 | 149.16 | |
| 6 | 149.16 | |||
| 6 | 149.16 | |||
| 01/09/2025 | 18:33:54.075 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:33:31.024 | 9 | 149.06 | |
| 9 | 149.06 | |||
| 9 | 149.06 | |||
| 01/09/2025 | 18:32:03.812 | 190 | 149.06 | |
| 190 | 149.06 | |||
| 190 | 149.06 | |||
| 01/09/2025 | 18:32:01.609 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:31:38.329 | 269 | 149.06 | |
| 269 | 149.06 | |||
| 142 | 149.06 | |||
| 127 | 149.06 | |||
| 01/09/2025 | 18:30:41.411 | 36 | 149.16 | |
| 36 | 149.16 | |||
| 36 | 149.16 | |||
| 01/09/2025 | 18:29:50.940 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:27:48.735 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:27:07.762 | 134 | 149.16 | |
| 134 | 149.16 | |||
| 134 | 149.16 | |||
| 01/09/2025 | 18:26:52.304 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:26:51.491 | 51 | 149.06 | |
| 51 | 149.06 | |||
| 51 | 149.06 | |||
| 01/09/2025 | 18:26:33.450 | 3 | 149.06 | |
| 3 | 149.06 | |||
| 3 | 149.06 | |||
| 01/09/2025 | 18:26:23.301 | 4 | 149.16 | |
| 4 | 149.16 | |||
| 4 | 149.16 | |||
| 01/09/2025 | 18:26:23.198 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/09/2025 | 18:26:15.947 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:25:11.861 | 93 | 149.06 | |
| 93 | 149.06 | |||
| 93 | 149.06 | |||
| 01/09/2025 | 18:24:26.174 | 15 | 149.16 | |
| 15 | 149.16 | |||
| 15 | 149.16 | |||
| 01/09/2025 | 18:23:59.456 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:23:39.835 | 1 | 149.06 | |
| 1 | 149.06 | |||
| 1 | 149.06 | |||
| 01/09/2025 | 18:23:20.215 | 20 | 149.16 | |
| 20 | 149.16 | |||
| 20 | 149.16 | |||
| 01/09/2025 | 18:23:19.896 | 75 | 149.06 | |
| 75 | 149.06 | |||
| 75 | 149.06 | |||
| 01/09/2025 | 18:22:41.544 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:22:40.283 | 16 | 149.06 | |
| 16 | 149.06 | |||
| 16 | 149.06 | |||
| 01/09/2025 | 18:22:39.292 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:21:29.393 | 30 | 149.16 | |
| 30 | 149.16 | |||
| 30 | 149.16 | |||
| 01/09/2025 | 18:20:57.381 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:20:17.094 | 5 | 149.06 | |
| 5 | 149.06 | |||
| 5 | 149.06 | |||
| 01/09/2025 | 18:20:16.538 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:20:02.755 | 5 | 149.06 | |
| 5 | 149.06 | |||
| 5 | 149.06 | |||
| 01/09/2025 | 18:19:48.268 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:19:08.429 | 1 | 149.06 | |
| 1 | 149.06 | |||
| 1 | 149.06 | |||
| 01/09/2025 | 18:18:57.769 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:18:44.100 | 20 | 149.16 | |
| 20 | 149.16 | |||
| 20 | 149.16 | |||
| 01/09/2025 | 18:18:37.928 | 100 | 149.06 | |
| 100 | 149.06 | |||
| 100 | 149.06 | |||
| 01/09/2025 | 18:18:37.495 | 70 | 149.16 | |
| 70 | 149.16 | |||
| 70 | 149.16 | |||
| 01/09/2025 | 18:18:20.673 | 20 | 149.16 | |
| 20 | 149.16 | |||
| 20 | 149.16 | |||
| 01/09/2025 | 18:17:28.618 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:17:25.927 | 4 | 149.16 | |
| 4 | 149.16 | |||
| 4 | 149.16 | |||
| 01/09/2025 | 18:17:11.590 | 40 | 149.06 | |
| 40 | 149.06 | |||
| 40 | 149.06 | |||
| 01/09/2025 | 18:17:05.542 | 50 | 149.16 | |
| 50 | 149.16 | |||
| 50 | 149.16 | |||
| 01/09/2025 | 18:16:48.678 | 20 | 149.16 | |
| 20 | 149.16 | |||
| 20 | 149.16 | |||
| 01/09/2025 | 18:16:20.318 | 15 | 149.06 | |
| 15 | 149.06 | |||
| 15 | 149.06 | |||
| 01/09/2025 | 18:15:11.315 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:14:21.032 | 60 | 149.16 | |
| 60 | 149.16 | |||
| 60 | 149.16 | |||
| 01/09/2025 | 18:13:53.957 | 4 | 149.06 | |
| 4 | 149.06 | |||
| 4 | 149.06 | |||
| 01/09/2025 | 18:13:47.178 | 31 | 149.06 | |
| 31 | 149.06 | |||
| 31 | 149.06 | |||
| 01/09/2025 | 18:13:24.390 | 1 | 149.06 | |
| 1 | 149.06 | |||
| 1 | 149.06 | |||
| 01/09/2025 | 18:12:51.234 | 69 | 149.16 | |
| 69 | 149.16 | |||
| 69 | 149.16 | |||
| 01/09/2025 | 18:10:42.962 | 4 | 149.16 | |
| 4 | 149.16 | |||
| 4 | 149.16 | |||
| 01/09/2025 | 18:10:23.436 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:09:45.022 | 6 | 149.06 | |
| 6 | 149.06 | |||
| 6 | 149.06 | |||
| 01/09/2025 | 18:09:33.675 | 17 | 149.06 | |
| 17 | 149.06 | |||
| 17 | 149.06 | |||
| 01/09/2025 | 18:09:11.705 | 13 | 149.16 | |
| 13 | 149.16 | |||
| 13 | 149.16 | |||
| 01/09/2025 | 18:09:03.157 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:08:42.356 | 2 | 149.06 | |
| 2 | 149.06 | |||
| 2 | 149.06 | |||
| 01/09/2025 | 18:08:01.523 | 3 | 149.16 | |
| 3 | 149.16 | |||
| 3 | 149.16 | |||
| 01/09/2025 | 18:07:19.512 | 29 | 149.06 | |
| 29 | 149.06 | |||
| 29 | 149.06 | |||
| 01/09/2025 | 18:07:03.792 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:07:01.451 | 111 | 149.06 | |
| 111 | 149.06 | |||
| 111 | 149.06 | |||
| 01/09/2025 | 18:05:59.971 | 40 | 149.16 | |
| 40 | 149.16 | |||
| 40 | 149.16 | |||
| 01/09/2025 | 18:03:16.344 | 15 | 149.06 | |
| 15 | 149.06 | |||
| 15 | 149.06 | |||
| 01/09/2025 | 18:02:52.173 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/09/2025 | 18:02:24.690 | 1 | 149.06 | |
| 1 | 149.06 | |||
| 1 | 149.06 | |||
| 01/09/2025 | 18:02:05.992 | 67 | 149.10 | |
| 67 | 149.10 | |||
| 67 | 149.10 | |||
| 01/09/2025 | 18:01:59.549 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 18:01:01.324 | 80 | 149.06 | |
| 80 | 149.06 | |||
| 80 | 149.06 | |||
| 01/09/2025 | 18:00:21.458 | 20 | 149.10 | |
| 20 | 149.10 | |||
| 20 | 149.10 | |||
| 01/09/2025 | 17:59:56.063 | 8 | 149.00 | |
| 8 | 149.00 | |||
| 8 | 149.00 | |||
| 01/09/2025 | 17:59:29.593 | 1 | 149.10 | |
| 1 | 149.10 | |||
| 1 | 149.10 | |||
| 01/09/2025 | 17:59:10.165 | 3 | 149.00 | |
| 3 | 149.00 | |||
| 3 | 149.00 | |||
| 01/09/2025 | 17:58:35.773 | 2 | 149.10 | |
| 2 | 149.10 | |||
| 2 | 149.10 | |||
| 01/09/2025 | 17:57:37.291 | 171 | 149.10 | |
| 171 | 149.10 | |||
| 171 | 149.10 | |||
| 01/09/2025 | 17:57:32.096 | 3 | 149.00 | |
| 3 | 149.00 | |||
| 3 | 149.00 | |||
| 01/09/2025 | 17:57:03.223 | 12 | 149.00 | |
| 12 | 149.00 | |||
| 12 | 149.00 | |||
| 01/09/2025 | 17:56:43.960 | 3 | 149.10 | |
| 3 | 149.10 | |||
| 3 | 149.10 | |||
| 01/09/2025 | 17:56:34.260 | 3 | 149.10 | |
| 3 | 149.10 | |||
| 3 | 149.10 | |||
| 01/09/2025 | 17:56:06.328 | 11 | 149.10 | |
| 11 | 149.10 | |||
| 11 | 149.10 | |||
| 01/09/2025 | 17:55:48.008 | 17 | 149.10 | |
| 17 | 149.10 | |||
| 17 | 149.10 | |||
| 01/09/2025 | 17:55:02.999 | 135 | 149.10 | |
| 135 | 149.10 | |||
| 135 | 149.10 | |||
| 01/09/2025 | 17:54:47.507 | 100 | 149.00 | |
| 100 | 149.00 | |||
| 100 | 149.00 | |||
| 01/09/2025 | 17:54:40.049 | 7 | 149.00 | |
| 7 | 149.00 | |||
| 7 | 149.00 | |||
| 01/09/2025 | 17:53:33.330 | 25 | 149.10 | |
| 25 | 149.10 | |||
| 25 | 149.10 | |||
| 01/09/2025 | 17:53:28.506 | 150 | 149.10 | |
| 80 | 149.10 | |||
| 150 | 149.10 | |||
| 70 | 149.10 | |||
| 01/09/2025 | 17:52:50.844 | 30 | 149.06 | |
| 30 | 149.06 | |||
| 30 | 149.06 | |||
| 01/09/2025 | 17:52:47.462 | 667 | 149.00 | |
| 15 | 149.00 | |||
| 8 | 149.00 | |||
| 667 | 149.00 | |||
| 26 | 149.00 | |||
| 200 | 149.00 | |||
| 100 | 149.00 | |||
| 44 | 149.00 | |||
| 134 | 149.00 | |||
| 50 | 149.00 | |||
| 10 | 149.00 | |||
| 30 | 149.00 | |||
| 50 | 149.00 | |||
| 01/09/2025 | 17:52:44.768 | 339 | 148.98 | |
| 339 | 148.98 | |||
| 339 | 148.98 | |||
| 01/09/2025 | 17:52:41.282 | 2 | 148.90 | |
| 2 | 148.90 | |||
| 2 | 148.90 | |||
| 01/09/2025 | 17:52:28.912 | 202 | 148.96 | |
| 202 | 148.96 | |||
| 202 | 148.96 | |||
| 01/09/2025 | 17:52:16.821 | 6 | 148.90 | |
| 6 | 148.90 | |||
| 6 | 148.90 | |||
| 01/09/2025 | 17:51:59.730 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 17:51:28.001 | 3 | 148.96 | |
| 3 | 148.96 | |||
| 3 | 148.96 | |||
| 01/09/2025 | 17:51:24.733 | 11 | 148.90 | |
| 11 | 148.90 | |||
| 11 | 148.90 | |||
| 01/09/2025 | 17:51:06.578 | 7 | 148.96 | |
| 7 | 148.96 | |||
| 7 | 148.96 | |||
| 01/09/2025 | 17:50:42.218 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 17:49:50.911 | 4 | 148.86 | |
| 4 | 148.86 | |||
| 4 | 148.86 | |||
| 01/09/2025 | 17:49:50.596 | 100 | 148.96 | |
| 75 | 148.96 | |||
| 100 | 148.96 | |||
| 25 | 148.96 |
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: 1 744.50
Ask: 1 746.00
Turnover: 111 284 TEUR -
Nvidia Corp.
Bid: 149.14 / Ask: 149.34
Turnover: 40 863 TEUR -
Novo-Nordisk AS
Bid: 49.355 / Ask: 49.365
Turnover: 23 032 TEUR -
RENK Group AG
Bid: 66.09 / Ask: 66.50
Turnover: 22 523 TEUR -
Siemens Energy AG
Bid: 89.02 / Ask: 89.18
Turnover: 14 524 TEUR
Realtime Quotes
Last Update:
01/09/2025 @ 20:13:00
Last Update:
01/09/2025 @ 20:13:00