Nvidia Corp.
- Information
- Last
- Buy
- Sell
2688
2119
112.22
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 13/05/2025 | 15:02:13.446 | 1 | 112.28 | |
| 1 | 112.28 | |||
| 1 | 112.28 | |||
| 13/05/2025 | 15:02:12.433 | 45 | 112.22 | |
| 45 | 112.22 | |||
| 45 | 112.22 | |||
| 13/05/2025 | 15:02:04.178 | 1 | 112.24 | |
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 13/05/2025 | 15:01:47.351 | 54 | 112.24 | |
| 10 | 112.24 | |||
| 3 | 112.24 | |||
| 5 | 112.24 | |||
| 36 | 112.24 | |||
| 54 | 112.24 | |||
| 13/05/2025 | 15:01:46.137 | 500 | 112.26 | |
| 1 | 112.26 | |||
| 500 | 112.26 | |||
| 499 | 112.26 | |||
| 13/05/2025 | 15:01:01.310 | 500 | 112.20 | |
| 500 | 112.20 | |||
| 500 | 112.20 | |||
| 13/05/2025 | 15:00:58.571 | 1 | 112.24 | |
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 13/05/2025 | 15:00:41.862 | 1 | 112.30 | |
| 1 | 112.30 | |||
| 1 | 112.30 | |||
| 13/05/2025 | 15:00:33.315 | 281 | 112.20 | |
| 281 | 112.20 | |||
| 281 | 112.20 | |||
| 13/05/2025 | 15:00:20.407 | 110 | 112.20 | |
| 10 | 112.20 | |||
| 100 | 112.20 | |||
| 110 | 112.20 | |||
| 13/05/2025 | 15:00:10.554 | 10 | 112.18 | |
| 10 | 112.18 | |||
| 10 | 112.18 | |||
| 13/05/2025 | 14:59:57.958 | 50 | 112.16 | |
| 50 | 112.16 | |||
| 50 | 112.16 | |||
| 13/05/2025 | 14:59:35.580 | 9 | 112.16 | |
| 9 | 112.16 | |||
| 9 | 112.16 | |||
| 13/05/2025 | 14:59:30.952 | 3 | 112.10 | |
| 3 | 112.10 | |||
| 3 | 112.10 | |||
| 13/05/2025 | 14:59:24.212 | 2 | 112.18 | |
| 2 | 112.18 | |||
| 2 | 112.18 | |||
| 13/05/2025 | 14:59:17.177 | 60 | 112.18 | |
| 60 | 112.18 | |||
| 60 | 112.18 | |||
| 13/05/2025 | 14:59:05.096 | 1 | 112.18 | |
| 1 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 14:58:52.640 | 50 | 112.18 | |
| 50 | 112.18 | |||
| 50 | 112.18 | |||
| 13/05/2025 | 14:58:28.374 | 35 | 112.18 | |
| 35 | 112.18 | |||
| 35 | 112.18 | |||
| 13/05/2025 | 14:58:28.194 | 179 | 112.18 | |
| 179 | 112.18 | |||
| 179 | 112.18 | |||
| 13/05/2025 | 14:58:23.410 | 1 | 112.24 | |
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 13/05/2025 | 14:58:17.246 | 15 | 112.16 | |
| 15 | 112.16 | |||
| 15 | 112.16 | |||
| 13/05/2025 | 14:58:13.774 | 1 | 112.24 | |
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 13/05/2025 | 14:58:11.959 | 19 | 112.18 | |
| 19 | 112.18 | |||
| 19 | 112.18 | |||
| 13/05/2025 | 14:58:09.142 | 5 | 112.18 | |
| 5 | 112.18 | |||
| 5 | 112.18 | |||
| 13/05/2025 | 14:58:02.399 | 2 | 112.18 | |
| 2 | 112.18 | |||
| 2 | 112.18 | |||
| 13/05/2025 | 14:57:50.033 | 1 | 112.16 | |
| 1 | 112.16 | |||
| 1 | 112.16 | |||
| 13/05/2025 | 14:57:44.884 | 40 | 112.24 | |
| 40 | 112.24 | |||
| 40 | 112.24 | |||
| 13/05/2025 | 14:57:43.161 | 45 | 112.18 | |
| 45 | 112.18 | |||
| 45 | 112.18 | |||
| 13/05/2025 | 14:57:37.056 | 1 | 112.16 | |
| 1 | 112.16 | |||
| 1 | 112.16 | |||
| 13/05/2025 | 14:57:15.212 | 4 | 112.12 | |
| 4 | 112.12 | |||
| 4 | 112.12 | |||
| 13/05/2025 | 14:57:00.448 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 14:56:58.148 | 5 | 112.14 | |
| 5 | 112.14 | |||
| 5 | 112.14 | |||
| 13/05/2025 | 14:56:54.802 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 14:56:50.980 | 1 | 112.06 | |
| 1 | 112.06 | |||
| 1 | 112.06 | |||
| 13/05/2025 | 14:56:41.823 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 14:56:22.415 | 3 | 112.12 | |
| 3 | 112.12 | |||
| 3 | 112.12 | |||
| 13/05/2025 | 14:56:11.219 | 95 | 112.18 | |
| 95 | 112.18 | |||
| 95 | 112.18 | |||
| 13/05/2025 | 14:56:05.510 | 1 | 112.18 | |
| 1 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 14:55:57.851 | 10 | 112.18 | |
| 10 | 112.18 | |||
| 10 | 112.18 | |||
| 13/05/2025 | 14:55:50.780 | 50 | 112.18 | |
| 50 | 112.18 | |||
| 50 | 112.18 | |||
| 13/05/2025 | 14:55:48.806 | 10 | 112.18 | |
| 10 | 112.18 | |||
| 10 | 112.18 | |||
| 13/05/2025 | 14:55:24.006 | 220 | 112.18 | |
| 220 | 112.18 | |||
| 220 | 112.18 | |||
| 13/05/2025 | 14:55:21.281 | 30 | 112.18 | |
| 30 | 112.18 | |||
| 30 | 112.18 | |||
| 13/05/2025 | 14:54:36.490 | 100 | 112.30 | |
| 100 | 112.30 | |||
| 100 | 112.30 | |||
| 13/05/2025 | 14:54:34.944 | 1 | 112.30 | |
| 1 | 112.30 | |||
| 1 | 112.30 | |||
| 13/05/2025 | 14:54:25.568 | 150 | 112.28 | |
| 150 | 112.28 | |||
| 150 | 112.28 | |||
| 13/05/2025 | 14:54:24.907 | 20 | 112.32 | |
| 20 | 112.32 | |||
| 20 | 112.32 | |||
| 13/05/2025 | 14:54:17.654 | 445 | 112.36 | |
| 445 | 112.36 | |||
| 445 | 112.36 | |||
| 13/05/2025 | 14:54:16.040 | 3 | 112.36 | |
| 3 | 112.36 | |||
| 3 | 112.36 | |||
| 13/05/2025 | 14:54:12.925 | 1 | 112.38 | |
| 1 | 112.38 | |||
| 1 | 112.38 | |||
| 13/05/2025 | 14:54:10.724 | 36 | 112.38 | |
| 36 | 112.38 | |||
| 36 | 112.38 | |||
| 13/05/2025 | 14:53:39.058 | 30 | 112.34 | |
| 30 | 112.34 | |||
| 30 | 112.34 | |||
| 13/05/2025 | 14:53:24.053 | 445 | 112.28 | |
| 445 | 112.28 | |||
| 445 | 112.28 | |||
| 13/05/2025 | 14:53:14.180 | 14 | 112.30 | |
| 14 | 112.30 | |||
| 14 | 112.30 | |||
| 13/05/2025 | 14:52:58.915 | 50 | 112.28 | |
| 50 | 112.28 | |||
| 50 | 112.28 | |||
| 13/05/2025 | 14:52:46.260 | 10 | 112.26 | |
| 10 | 112.26 | |||
| 10 | 112.26 | |||
| 13/05/2025 | 14:52:35.366 | 200 | 112.30 | |
| 200 | 112.30 | |||
| 200 | 112.30 | |||
| 13/05/2025 | 14:52:29.125 | 30 | 112.28 | |
| 30 | 112.28 | |||
| 30 | 112.28 | |||
| 13/05/2025 | 14:52:26.639 | 3 | 112.28 | |
| 3 | 112.28 | |||
| 3 | 112.28 | |||
| 13/05/2025 | 14:52:22.827 | 24 | 112.24 | |
| 24 | 112.24 | |||
| 24 | 112.24 | |||
| 13/05/2025 | 14:52:11.046 | 120 | 112.20 | |
| 120 | 112.20 | |||
| 120 | 112.20 | |||
| 13/05/2025 | 14:52:08.630 | 1 | 112.26 | |
| 1 | 112.26 | |||
| 1 | 112.26 | |||
| 13/05/2025 | 14:51:55.191 | 250 | 112.20 | |
| 250 | 112.20 | |||
| 250 | 112.20 | |||
| 13/05/2025 | 14:51:52.658 | 500 | 112.20 | |
| 500 | 112.20 | |||
| 500 | 112.20 | |||
| 13/05/2025 | 14:51:45.324 | 19 | 112.28 | |
| 19 | 112.28 | |||
| 19 | 112.28 | |||
| 13/05/2025 | 14:51:39.835 | 7 | 112.20 | |
| 7 | 112.20 | |||
| 7 | 112.20 | |||
| 13/05/2025 | 14:51:37.559 | 25 | 112.28 | |
| 25 | 112.28 | |||
| 25 | 112.28 | |||
| 13/05/2025 | 14:51:12.328 | 1 | 112.32 | |
| 1 | 112.32 | |||
| 1 | 112.32 | |||
| 13/05/2025 | 14:50:59.900 | 1 | 112.24 | |
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 13/05/2025 | 14:50:48.480 | 50 | 112.22 | |
| 50 | 112.22 | |||
| 50 | 112.22 | |||
| 13/05/2025 | 14:50:43.321 | 107 | 112.30 | |
| 107 | 112.30 | |||
| 107 | 112.30 | |||
| 13/05/2025 | 14:50:31.528 | 5 | 112.22 | |
| 5 | 112.22 | |||
| 5 | 112.22 | |||
| 13/05/2025 | 14:50:28.716 | 10 | 112.28 | |
| 10 | 112.28 | |||
| 10 | 112.28 | |||
| 13/05/2025 | 14:50:21.167 | 2 | 112.28 | |
| 2 | 112.28 | |||
| 2 | 112.28 | |||
| 13/05/2025 | 14:50:16.129 | 1 | 112.28 | |
| 1 | 112.28 | |||
| 1 | 112.28 | |||
| 13/05/2025 | 14:50:03.329 | 1 | 112.26 | |
| 1 | 112.26 | |||
| 1 | 112.26 | |||
| 13/05/2025 | 14:50:01.765 | 5 | 112.20 | |
| 5 | 112.20 | |||
| 5 | 112.20 | |||
| 13/05/2025 | 14:49:41.730 | 89 | 112.24 | |
| 89 | 112.24 | |||
| 89 | 112.24 | |||
| 13/05/2025 | 14:49:15.515 | 10 | 112.12 | |
| 10 | 112.12 | |||
| 10 | 112.12 | |||
| 13/05/2025 | 14:49:10.588 | 89 | 112.16 | |
| 89 | 112.16 | |||
| 89 | 112.16 | |||
| 13/05/2025 | 14:48:59.147 | 18 | 112.14 | |
| 18 | 112.14 | |||
| 18 | 112.14 | |||
| 13/05/2025 | 14:48:54.627 | 2 | 112.12 | |
| 2 | 112.12 | |||
| 2 | 112.12 | |||
| 13/05/2025 | 14:48:43.101 | 50 | 112.14 | |
| 50 | 112.14 | |||
| 50 | 112.14 | |||
| 13/05/2025 | 14:48:23.018 | 195 | 112.10 | |
| 195 | 112.10 | |||
| 195 | 112.10 | |||
| 13/05/2025 | 14:48:19.595 | 12 | 112.18 | |
| 12 | 112.18 | |||
| 12 | 112.18 | |||
| 13/05/2025 | 14:48:14.992 | 50 | 112.10 | |
| 50 | 112.10 | |||
| 50 | 112.10 | |||
| 13/05/2025 | 14:48:06.589 | 25 | 112.12 | |
| 25 | 112.12 | |||
| 25 | 112.12 | |||
| 13/05/2025 | 14:47:49.504 | 10 | 112.08 | |
| 10 | 112.08 | |||
| 10 | 112.08 | |||
| 13/05/2025 | 14:47:32.655 | 16 | 112.04 | |
| 16 | 112.04 | |||
| 16 | 112.04 | |||
| 13/05/2025 | 14:47:32.520 | 3 | 111.98 | |
| 3 | 111.98 | |||
| 3 | 111.98 | |||
| 13/05/2025 | 14:47:28.097 | 1 | 112.06 | |
| 1 | 112.06 | |||
| 1 | 112.06 | |||
| 13/05/2025 | 14:47:10.094 | 1 | 112.08 | |
| 1 | 112.08 | |||
| 1 | 112.08 | |||
| 13/05/2025 | 14:47:08.282 | 1 | 112.08 | |
| 1 | 112.08 | |||
| 1 | 112.08 | |||
| 13/05/2025 | 14:47:07.390 | 11 | 112.04 | |
| 11 | 112.04 | |||
| 11 | 112.04 | |||
| 13/05/2025 | 14:47:05.273 | 1 | 112.08 | |
| 1 | 112.08 | |||
| 1 | 112.08 | |||
| 13/05/2025 | 14:46:52.180 | 378 | 112.00 | |
| 160 | 112.00 | |||
| 30 | 112.00 | |||
| 108 | 112.00 | |||
| 75 | 112.00 | |||
| 5 | 112.00 | |||
| 378 | 112.00 | |||
| 13/05/2025 | 14:46:47.027 | 10 | 112.02 | |
| 10 | 112.02 | |||
| 10 | 112.02 | |||
| 13/05/2025 | 14:46:43.929 | 1 | 112.06 | |
| 1 | 112.06 | |||
| 1 | 112.06 | |||
| 13/05/2025 | 14:46:23.891 | 1 | 112.20 | |
| 1 | 112.20 | |||
| 1 | 112.20 | |||
| 13/05/2025 | 14:45:59.619 | 320 | 112.20 | |
| 320 | 112.20 | |||
| 320 | 112.20 | |||
| 13/05/2025 | 14:45:57.847 | 150 | 112.16 | |
| 150 | 112.16 | |||
| 150 | 112.16 | |||
| 13/05/2025 | 14:45:55.337 | 200 | 112.20 | |
| 200 | 112.20 | |||
| 200 | 112.20 | |||
| 13/05/2025 | 14:45:53.535 | 60 | 112.26 | |
| 60 | 112.26 | |||
| 60 | 112.26 | |||
| 13/05/2025 | 14:45:46.306 | 125 | 112.28 | |
| 125 | 112.28 | |||
| 125 | 112.28 | |||
| 13/05/2025 | 14:45:43.807 | 3 | 112.22 | |
| 3 | 112.22 | |||
| 3 | 112.22 | |||
| 13/05/2025 | 14:45:34.571 | 500 | 112.26 | |
| 500 | 112.26 | |||
| 500 | 112.26 | |||
| 13/05/2025 | 14:45:30.844 | 40 | 112.28 | |
| 40 | 112.28 | |||
| 40 | 112.28 | |||
| 13/05/2025 | 14:45:27.255 | 4 | 112.28 | |
| 4 | 112.28 | |||
| 4 | 112.28 | |||
| 13/05/2025 | 14:45:26.550 | 1 | 112.30 | |
| 1 | 112.30 | |||
| 1 | 112.30 | |||
| 13/05/2025 | 14:45:15.385 | 2 | 112.28 | |
| 2 | 112.28 | |||
| 2 | 112.28 | |||
| 13/05/2025 | 14:45:11.121 | 80 | 112.18 | |
| 80 | 112.18 | |||
| 80 | 112.18 | |||
| 13/05/2025 | 14:45:10.327 | 50 | 112.12 | |
| 50 | 112.12 | |||
| 50 | 112.12 | |||
| 13/05/2025 | 14:45:03.368 | 20 | 112.12 | |
| 20 | 112.12 | |||
| 20 | 112.12 | |||
| 13/05/2025 | 14:45:00.390 | 10 | 112.08 | |
| 10 | 112.08 | |||
| 10 | 112.08 | |||
| 13/05/2025 | 14:44:58.075 | 2 | 112.06 | |
| 2 | 112.06 | |||
| 2 | 112.06 | |||
| 13/05/2025 | 14:44:43.380 | 2 | 112.14 | |
| 2 | 112.14 | |||
| 2 | 112.14 | |||
| 13/05/2025 | 14:44:41.077 | 1 | 112.08 | |
| 1 | 112.08 | |||
| 1 | 112.08 | |||
| 13/05/2025 | 14:44:20.230 | 5 | 112.08 | |
| 5 | 112.08 | |||
| 5 | 112.08 | |||
| 13/05/2025 | 14:44:12.968 | 500 | 112.06 | |
| 500 | 112.06 | |||
| 500 | 112.06 | |||
| 13/05/2025 | 14:44:00.827 | 50 | 112.08 | |
| 50 | 112.08 | |||
| 50 | 112.08 | |||
| 13/05/2025 | 14:43:52.426 | 500 | 112.02 | |
| 500 | 112.02 | |||
| 499 | 112.02 | |||
| 1 | 112.02 | |||
| 13/05/2025 | 14:43:35.461 | 500 | 112.02 | |
| 500 | 112.02 | |||
| 500 | 112.02 | |||
| 13/05/2025 | 14:43:30.057 | 23 | 112.00 | |
| 2 | 112.00 | |||
| 21 | 112.00 | |||
| 23 | 112.00 | |||
| 13/05/2025 | 14:43:26.824 | 2 | 112.06 | |
| 2 | 112.06 | |||
| 2 | 112.06 | |||
| 13/05/2025 | 14:43:23.187 | 10 | 112.06 | |
| 10 | 112.06 | |||
| 10 | 112.06 | |||
| 13/05/2025 | 14:43:15.060 | 60 | 112.06 | |
| 60 | 112.06 | |||
| 60 | 112.06 | |||
| 13/05/2025 | 14:43:13.879 | 72 | 112.02 | |
| 54 | 112.02 | |||
| 72 | 112.02 | |||
| 18 | 112.02 | |||
| 13/05/2025 | 14:43:09.224 | 10 | 112.02 | |
| 10 | 112.02 | |||
| 10 | 112.02 | |||
| 13/05/2025 | 14:43:07.202 | 1 | 112.02 | |
| 1 | 112.02 | |||
| 1 | 112.02 | |||
| 13/05/2025 | 14:42:54.762 | 15 | 112.04 | |
| 15 | 112.04 | |||
| 15 | 112.04 | |||
| 13/05/2025 | 14:42:52.017 | 500 | 112.00 | |
| 500 | 112.00 | |||
| 500 | 112.00 | |||
| 13/05/2025 | 14:42:41.530 | 500 | 112.00 | |
| 500 | 112.00 | |||
| 500 | 112.00 | |||
| 13/05/2025 | 14:42:37.119 | 33 | 112.08 | |
| 33 | 112.08 | |||
| 33 | 112.08 | |||
| 13/05/2025 | 14:42:35.394 | 14 | 112.08 | |
| 14 | 112.08 | |||
| 14 | 112.08 | |||
| 13/05/2025 | 14:42:32.863 | 10 | 111.98 | |
| 10 | 111.98 | |||
| 10 | 111.98 | |||
| 13/05/2025 | 14:42:29.765 | 2 | 112.02 | |
| 2 | 112.02 | |||
| 2 | 112.02 | |||
| 13/05/2025 | 14:42:28.380 | 370 | 111.96 | |
| 370 | 111.96 | |||
| 370 | 111.96 | |||
| 13/05/2025 | 14:42:16.443 | 55 | 112.08 | |
| 55 | 112.08 | |||
| 55 | 112.08 | |||
| 13/05/2025 | 14:42:14.173 | 1 | 112.08 | |
| 1 | 112.08 | |||
| 1 | 112.08 | |||
| 13/05/2025 | 14:42:09.830 | 5 | 112.10 | |
| 5 | 112.10 | |||
| 5 | 112.10 | |||
| 13/05/2025 | 14:42:05.142 | 1 | 112.04 | |
| 1 | 112.04 | |||
| 1 | 112.04 | |||
| 13/05/2025 | 14:42:03.645 | 50 | 112.04 | |
| 50 | 112.04 | |||
| 50 | 112.04 | |||
| 13/05/2025 | 14:42:02.049 | 45 | 112.00 | |
| 45 | 112.00 | |||
| 45 | 112.00 | |||
| 13/05/2025 | 14:42:01.998 | 5 | 112.00 | |
| 5 | 112.00 | |||
| 5 | 112.00 | |||
| 13/05/2025 | 14:42:01.324 | 93 | 112.08 | |
| 93 | 112.08 | |||
| 93 | 112.08 | |||
| 13/05/2025 | 14:41:52.405 | 550 | 112.08 | |
| 455 | 112.08 | |||
| 550 | 112.08 | |||
| 95 | 112.08 | |||
| 13/05/2025 | 14:41:48.363 | 15 | 112.18 | |
| 15 | 112.18 | |||
| 15 | 112.18 | |||
| 13/05/2025 | 14:41:43.938 | 178 | 112.14 | |
| 178 | 112.14 | |||
| 178 | 112.14 | |||
| 13/05/2025 | 14:41:43.248 | 155 | 112.20 | |
| 155 | 112.20 | |||
| 155 | 112.20 | |||
| 13/05/2025 | 14:41:40.938 | 50 | 112.20 | |
| 50 | 112.20 | |||
| 50 | 112.20 | |||
| 13/05/2025 | 14:41:34.417 | 50 | 112.28 | |
| 50 | 112.28 | |||
| 50 | 112.28 | |||
| 13/05/2025 | 14:41:29.277 | 17 | 112.26 | |
| 17 | 112.26 | |||
| 17 | 112.26 | |||
| 13/05/2025 | 14:41:24.926 | 88 | 112.30 | |
| 88 | 112.30 | |||
| 39 | 112.30 | |||
| 49 | 112.30 | |||
| 13/05/2025 | 14:40:54.357 | 500 | 112.24 | |
| 500 | 112.24 | |||
| 500 | 112.24 | |||
| 13/05/2025 | 14:40:54.205 | 500 | 112.24 | |
| 500 | 112.24 | |||
| 500 | 112.24 | |||
| 13/05/2025 | 14:40:51.498 | 44 | 112.22 | |
| 44 | 112.22 | |||
| 44 | 112.22 | |||
| 13/05/2025 | 14:40:50.033 | 365 | 112.22 | |
| 365 | 112.22 | |||
| 365 | 112.22 | |||
| 13/05/2025 | 14:40:41.714 | 4 | 112.24 | |
| 4 | 112.24 | |||
| 4 | 112.24 | |||
| 13/05/2025 | 14:40:30.292 | 1 | 112.20 | |
| 1 | 112.20 | |||
| 1 | 112.20 | |||
| 13/05/2025 | 14:40:29.989 | 80 | 112.20 | |
| 80 | 112.20 | |||
| 80 | 112.20 | |||
| 13/05/2025 | 14:40:22.791 | 44 | 112.24 | |
| 44 | 112.24 | |||
| 44 | 112.24 | |||
| 13/05/2025 | 14:40:04.558 | 1 | 112.24 | |
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 13/05/2025 | 14:40:01.442 | 45 | 112.24 | |
| 45 | 112.24 | |||
| 45 | 112.24 | |||
| 13/05/2025 | 14:39:59.433 | 3 | 112.16 | |
| 3 | 112.16 | |||
| 3 | 112.16 | |||
| 13/05/2025 | 14:39:56.731 | 400 | 112.18 | |
| 400 | 112.18 | |||
| 400 | 112.18 | |||
| 13/05/2025 | 14:39:53.292 | 1 | 112.22 | |
| 1 | 112.22 | |||
| 1 | 112.22 | |||
| 13/05/2025 | 14:39:52.681 | 20 | 112.22 | |
| 20 | 112.22 | |||
| 20 | 112.22 | |||
| 13/05/2025 | 14:39:47.442 | 50 | 112.28 | |
| 50 | 112.28 | |||
| 50 | 112.28 | |||
| 13/05/2025 | 14:39:43.870 | 102 | 112.20 | |
| 102 | 112.20 | |||
| 102 | 112.20 | |||
| 13/05/2025 | 14:39:22.731 | 312 | 112.26 | |
| 312 | 112.26 | |||
| 312 | 112.26 | |||
| 13/05/2025 | 14:39:22.554 | 100 | 112.30 | |
| 100 | 112.30 | |||
| 100 | 112.30 | |||
| 13/05/2025 | 14:39:22.362 | 500 | 112.32 | |
| 500 | 112.32 | |||
| 500 | 112.32 | |||
| 13/05/2025 | 14:39:15.728 | 500 | 112.32 | |
| 500 | 112.32 | |||
| 500 | 112.32 | |||
| 13/05/2025 | 14:39:11.560 | 12 | 112.32 | |
| 12 | 112.32 | |||
| 12 | 112.32 | |||
| 13/05/2025 | 14:39:00.968 | 1 | 112.36 | |
| 1 | 112.36 | |||
| 1 | 112.36 | |||
| 13/05/2025 | 14:38:51.477 | 30 | 112.36 | |
| 30 | 112.36 | |||
| 30 | 112.36 | |||
| 13/05/2025 | 14:38:49.912 | 1 | 112.32 | |
| 1 | 112.32 | |||
| 1 | 112.32 | |||
| 13/05/2025 | 14:38:48.366 | 20 | 112.36 | |
| 20 | 112.36 | |||
| 20 | 112.36 | |||
| 13/05/2025 | 14:38:47.867 | 50 | 112.32 | |
| 50 | 112.32 | |||
| 50 | 112.32 | |||
| 13/05/2025 | 14:38:32.875 | 80 | 112.32 | |
| 80 | 112.32 | |||
| 80 | 112.32 | |||
| 13/05/2025 | 14:38:16.287 | 1 | 112.28 | |
| 1 | 112.28 | |||
| 1 | 112.28 | |||
| 13/05/2025 | 14:38:13.169 | 1 | 112.36 | |
| 1 | 112.36 | |||
| 1 | 112.36 | |||
| 13/05/2025 | 14:38:11.536 | 14 | 112.30 | |
| 14 | 112.30 | |||
| 14 | 112.30 | |||
| 13/05/2025 | 14:38:04.881 | 219 | 112.34 | |
| 219 | 112.34 | |||
| 219 | 112.34 | |||
| 13/05/2025 | 14:38:04.573 | 25 | 112.34 | |
| 25 | 112.34 | |||
| 25 | 112.34 | |||
| 13/05/2025 | 14:37:48.320 | 1 | 112.32 | |
| 1 | 112.32 | |||
| 1 | 112.32 | |||
| 13/05/2025 | 14:37:45.012 | 10 | 112.36 | |
| 10 | 112.36 | |||
| 10 | 112.36 | |||
| 13/05/2025 | 14:37:40.517 | 44 | 112.36 | |
| 44 | 112.36 | |||
| 44 | 112.36 | |||
| 13/05/2025 | 14:37:39.118 | 69 | 112.36 | |
| 69 | 112.36 | |||
| 69 | 112.36 | |||
| 13/05/2025 | 14:37:36.785 | 89 | 112.38 | |
| 63 | 112.38 | |||
| 26 | 112.38 | |||
| 89 | 112.38 | |||
| 13/05/2025 | 14:37:31.587 | 500 | 112.34 | |
| 20 | 112.34 | |||
| 480 | 112.34 | |||
| 500 | 112.34 | |||
| 13/05/2025 | 14:37:31.386 | 1 | 112.38 | |
| 1 | 112.38 | |||
| 1 | 112.38 | |||
| 13/05/2025 | 14:37:30.690 | 1 400 | 112.40 | |
| 69 | 112.40 | |||
| 1 000 | 112.40 | |||
| 236 | 112.40 | |||
| 2 | 112.40 | |||
| 93 | 112.40 | |||
| 77 | 112.40 | |||
| 1 323 | 112.40 | |||
| 13/05/2025 | 14:37:24.620 | 1 225 | 112.40 | |
| 1 225 | 112.40 | |||
| 15 | 112.40 | |||
| 10 | 112.40 | |||
| 200 | 112.40 | |||
| 1 000 | 112.40 | |||
| 13/05/2025 | 14:37:24.475 | 300 | 112.34 | |
| 300 | 112.34 | |||
| 300 | 112.34 | |||
| 13/05/2025 | 14:37:24.301 | 300 | 112.34 | |
| 300 | 112.34 | |||
| 300 | 112.34 | |||
| 13/05/2025 | 14:37:24.137 | 763 | 112.34 | |
| 489 | 112.34 | |||
| 352 | 112.34 | |||
| 274 | 112.34 | |||
| 350 | 112.34 | |||
| 1 | 112.34 | |||
| 60 | 112.34 | |||
| 13/05/2025 | 14:36:47.828 | 500 | 112.34 | |
| 500 | 112.34 | |||
| 500 | 112.34 | |||
| 13/05/2025 | 14:36:47.743 | 46 | 112.34 | |
| 46 | 112.34 | |||
| 46 | 112.34 | |||
| 13/05/2025 | 14:36:40.096 | 3 | 112.34 | |
| 3 | 112.34 | |||
| 3 | 112.34 | |||
| 13/05/2025 | 14:36:35.340 | 25 | 112.34 | |
| 25 | 112.34 | |||
| 4 | 112.34 | |||
| 21 | 112.34 | |||
| 13/05/2025 | 14:36:33.699 | 36 | 112.30 | |
| 36 | 112.30 | |||
| 36 | 112.30 | |||
| 13/05/2025 | 14:36:22.720 | 50 | 112.28 | |
| 50 | 112.28 | |||
| 50 | 112.28 | |||
| 13/05/2025 | 14:36:19.605 | 250 | 112.28 | |
| 250 | 112.28 | |||
| 250 | 112.28 | |||
| 13/05/2025 | 14:36:01.451 | 1 | 112.28 | |
| 1 | 112.28 | |||
| 1 | 112.28 | |||
| 13/05/2025 | 14:35:51.354 | 80 | 112.26 | |
| 80 | 112.26 | |||
| 80 | 112.26 | |||
| 13/05/2025 | 14:35:48.213 | 20 | 112.26 | |
| 20 | 112.26 | |||
| 20 | 112.26 | |||
| 13/05/2025 | 14:35:47.168 | 2 | 112.26 | |
| 2 | 112.26 | |||
| 2 | 112.26 | |||
| 13/05/2025 | 14:35:35.565 | 5 | 112.22 | |
| 5 | 112.22 | |||
| 5 | 112.22 | |||
| 13/05/2025 | 14:35:34.789 | 447 | 112.18 | |
| 447 | 112.18 | |||
| 447 | 112.18 | |||
| 13/05/2025 | 14:35:31.615 | 38 | 112.24 | |
| 38 | 112.24 | |||
| 38 | 112.24 | |||
| 13/05/2025 | 14:35:31.433 | 500 | 112.24 | |
| 500 | 112.24 | |||
| 500 | 112.24 | |||
| 13/05/2025 | 14:35:28.177 | 50 | 112.26 | |
| 50 | 112.26 | |||
| 50 | 112.26 | |||
| 13/05/2025 | 14:35:20.875 | 500 | 112.24 | |
| 500 | 112.24 | |||
| 500 | 112.24 | |||
| 13/05/2025 | 14:35:08.915 | 151 | 112.20 | |
| 151 | 112.20 | |||
| 151 | 112.20 | |||
| 13/05/2025 | 14:34:57.592 | 100 | 112.24 | |
| 100 | 112.24 | |||
| 100 | 112.24 | |||
| 13/05/2025 | 14:34:55.994 | 50 | 112.24 | |
| 50 | 112.24 | |||
| 50 | 112.24 | |||
| 13/05/2025 | 14:34:54.837 | 3 | 112.20 | |
| 3 | 112.20 | |||
| 3 | 112.20 | |||
| 13/05/2025 | 14:34:51.978 | 2 | 112.24 | |
| 2 | 112.24 | |||
| 2 | 112.24 | |||
| 13/05/2025 | 14:34:50.620 | 2 | 112.16 | |
| 2 | 112.16 | |||
| 1 | 112.16 | |||
| 1 | 112.16 | |||
| 13/05/2025 | 14:34:36.194 | 500 | 112.16 | |
| 500 | 112.16 | |||
| 500 | 112.16 | |||
| 13/05/2025 | 14:34:34.215 | 1 | 112.18 | |
| 1 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 14:34:31.384 | 155 | 112.18 | |
| 155 | 112.18 | |||
| 155 | 112.18 | |||
| 13/05/2025 | 14:34:29.776 | 200 | 112.10 | |
| 187 | 112.10 | |||
| 200 | 112.10 | |||
| 13 | 112.10 | |||
| 13/05/2025 | 14:34:21.573 | 61 | 112.10 | |
| 61 | 112.10 | |||
| 61 | 112.10 | |||
| 13/05/2025 | 14:34:02.686 | 48 | 112.14 | |
| 48 | 112.14 | |||
| 48 | 112.14 | |||
| 13/05/2025 | 14:33:55.361 | 100 | 112.00 | |
| 100 | 112.00 | |||
| 100 | 112.00 | |||
| 13/05/2025 | 14:33:52.420 | 45 | 112.02 | |
| 45 | 112.02 | |||
| 45 | 112.02 | |||
| 13/05/2025 | 14:33:38.518 | 4 | 112.02 | |
| 4 | 112.02 | |||
| 4 | 112.02 | |||
| 13/05/2025 | 14:33:36.465 | 98 | 112.06 | |
| 98 | 112.06 | |||
| 98 | 112.06 | |||
| 13/05/2025 | 14:33:29.418 | 150 | 112.10 | |
| 150 | 112.10 | |||
| 150 | 112.10 | |||
| 13/05/2025 | 14:33:24.784 | 446 | 112.12 | |
| 446 | 112.12 | |||
| 446 | 112.12 | |||
| 13/05/2025 | 14:33:23.776 | 2 | 112.12 | |
| 2 | 112.12 | |||
| 2 | 112.12 | |||
| 13/05/2025 | 14:33:14.791 | 34 | 112.12 | |
| 34 | 112.12 | |||
| 34 | 112.12 | |||
| 13/05/2025 | 14:32:54.471 | 500 | 112.10 | |
| 500 | 112.10 | |||
| 500 | 112.10 | |||
| 13/05/2025 | 14:32:52.358 | 13 | 112.14 | |
| 11 | 112.14 | |||
| 2 | 112.14 | |||
| 13 | 112.14 | |||
| 13/05/2025 | 14:32:51.214 | 34 | 112.02 | |
| 34 | 112.02 | |||
| 34 | 112.02 | |||
| 13/05/2025 | 14:32:51.020 | 116 | 112.00 | |
| 23 | 112.00 | |||
| 10 | 112.00 | |||
| 116 | 112.00 | |||
| 3 | 112.00 | |||
| 40 | 112.00 | |||
| 10 | 112.00 | |||
| 30 | 112.00 | |||
| 13/05/2025 | 14:32:48.873 | 761 | 112.00 | |
| 50 | 112.00 | |||
| 70 | 112.00 | |||
| 500 | 112.00 | |||
| 70 | 112.00 | |||
| 58 | 112.00 | |||
| 100 | 112.00 | |||
| 30 | 112.00 | |||
| 261 | 112.00 | |||
| 47 | 112.00 | |||
| 100 | 112.00 | |||
| 140 | 112.00 | |||
| 25 | 112.00 | |||
| 71 | 112.00 | |||
| 13/05/2025 | 14:32:38.234 | 600 | 112.00 | |
| 100 | 112.00 | |||
| 107 | 112.00 | |||
| 30 | 112.00 | |||
| 45 | 112.00 | |||
| 500 | 112.00 | |||
| 100 | 112.00 | |||
| 150 | 112.00 | |||
| 100 | 112.00 | |||
| 35 | 112.00 | |||
| 33 | 112.00 | |||
| 13/05/2025 | 14:32:37.823 | 500 | 112.00 | |
| 200 | 112.00 | |||
| 300 | 112.00 | |||
| 500 | 112.00 | |||
| 13/05/2025 | 14:32:36.042 | 20 | 111.98 | |
| 20 | 111.98 | |||
| 20 | 111.98 | |||
| 13/05/2025 | 14:32:34.966 | 10 | 111.98 | |
| 10 | 111.98 | |||
| 10 | 111.98 | |||
| 13/05/2025 | 14:32:34.226 | 200 | 111.98 | |
| 200 | 111.98 | |||
| 200 | 111.98 | |||
| 13/05/2025 | 14:32:33.183 | 50 | 112.04 | |
| 20 | 112.04 | |||
| 2 | 112.04 | |||
| 50 | 112.04 | |||
| 10 | 112.04 | |||
| 18 | 112.04 | |||
| 13/05/2025 | 14:32:31.263 | 10 | 112.00 | |
| 4 | 112.00 | |||
| 10 | 112.00 | |||
| 4 | 112.00 | |||
| 2 | 112.00 | |||
| 13/05/2025 | 14:32:31.154 | 1 | 112.04 | |
| 1 | 112.04 | |||
| 1 | 112.04 | |||
| 13/05/2025 | 14:32:27.101 | 175 | 111.98 | |
| 50 | 111.98 | |||
| 22 | 111.98 | |||
| 175 | 111.98 | |||
| 103 | 111.98 | |||
| 13/05/2025 | 14:32:21.308 | 4 | 111.96 | |
| 4 | 111.96 | |||
| 4 | 111.96 | |||
| 13/05/2025 | 14:32:20.641 | 50 | 111.94 | |
| 50 | 111.94 | |||
| 50 | 111.94 | |||
| 13/05/2025 | 14:32:16.104 | 5 | 111.92 | |
| 5 | 111.92 | |||
| 5 | 111.92 | |||
| 13/05/2025 | 14:32:14.352 | 1 | 111.94 | |
| 1 | 111.94 | |||
| 1 | 111.94 | |||
| 13/05/2025 | 14:32:12.638 | 1 | 111.94 | |
| 1 | 111.94 | |||
| 1 | 111.94 | |||
| 13/05/2025 | 14:32:06.802 | 18 | 111.86 | |
| 18 | 111.86 | |||
| 18 | 111.86 | |||
| 13/05/2025 | 14:32:04.108 | 61 | 111.90 | |
| 61 | 111.90 | |||
| 61 | 111.90 | |||
| 13/05/2025 | 14:32:03.724 | 17 | 111.88 | |
| 17 | 111.88 | |||
| 17 | 111.88 | |||
| 13/05/2025 | 14:32:03.449 | 210 | 111.84 | |
| 210 | 111.84 | |||
| 210 | 111.84 | |||
| 13/05/2025 | 14:31:59.054 | 1 | 111.90 | |
| 1 | 111.90 | |||
| 1 | 111.90 | |||
| 13/05/2025 | 14:31:53.079 | 15 | 111.92 | |
| 15 | 111.92 | |||
| 15 | 111.92 | |||
| 13/05/2025 | 14:31:52.707 | 1 | 111.92 | |
| 1 | 111.92 | |||
| 1 | 111.92 | |||
| 13/05/2025 | 14:31:43.041 | 3 | 111.82 | |
| 3 | 111.82 | |||
| 3 | 111.82 | |||
| 13/05/2025 | 14:31:17.487 | 1 | 111.86 | |
| 1 | 111.86 | |||
| 1 | 111.86 | |||
| 13/05/2025 | 14:31:07.950 | 10 | 111.88 | |
| 10 | 111.88 | |||
| 10 | 111.88 | |||
| 13/05/2025 | 14:31:06.270 | 99 | 111.84 | |
| 99 | 111.84 | |||
| 99 | 111.84 | |||
| 13/05/2025 | 14:31:01.349 | 10 | 111.86 | |
| 10 | 111.86 | |||
| 10 | 111.86 | |||
| 13/05/2025 | 14:31:00.384 | 1 | 111.86 | |
| 1 | 111.86 | |||
| 1 | 111.86 | |||
| 13/05/2025 | 14:30:47.222 | 10 | 111.86 | |
| 10 | 111.86 | |||
| 10 | 111.86 | |||
| 13/05/2025 | 14:30:46.849 | 65 | 111.80 | |
| 65 | 111.80 | |||
| 65 | 111.80 | |||
| 13/05/2025 | 14:30:41.111 | 1 | 111.72 | |
| 1 | 111.72 | |||
| 1 | 111.72 | |||
| 13/05/2025 | 14:30:40.536 | 60 | 111.70 | |
| 60 | 111.70 | |||
| 60 | 111.70 | |||
| 13/05/2025 | 14:30:40.430 | 271 | 111.70 | |
| 271 | 111.70 | |||
| 271 | 111.70 | |||
| 13/05/2025 | 14:30:39.616 | 500 | 111.70 | |
| 500 | 111.70 | |||
| 500 | 111.70 | |||
| 13/05/2025 | 14:30:39.155 | 114 | 111.70 | |
| 114 | 111.70 | |||
| 114 | 111.70 | |||
| 13/05/2025 | 14:30:25.700 | 500 | 111.70 | |
| 500 | 111.70 | |||
| 500 | 111.70 | |||
| 13/05/2025 | 14:29:54.455 | 500 | 111.68 | |
| 500 | 111.68 | |||
| 500 | 111.68 | |||
| 13/05/2025 | 14:29:42.947 | 350 | 111.64 | |
| 350 | 111.64 | |||
| 350 | 111.64 | |||
| 13/05/2025 | 14:29:34.664 | 400 | 111.62 | |
| 33 | 111.62 | |||
| 400 | 111.62 | |||
| 367 | 111.62 | |||
| 13/05/2025 | 14:29:31.007 | 150 | 111.66 | |
| 150 | 111.66 | |||
| 150 | 111.66 | |||
| 13/05/2025 | 14:29:09.749 | 35 | 111.68 | |
| 18 | 111.68 | |||
| 35 | 111.68 | |||
| 17 | 111.68 | |||
| 13/05/2025 | 14:29:06.983 | 2 | 111.66 | |
| 2 | 111.66 | |||
| 2 | 111.66 | |||
| 13/05/2025 | 14:28:58.412 | 120 | 111.62 | |
| 120 | 111.62 | |||
| 120 | 111.62 | |||
| 13/05/2025 | 14:28:45.064 | 100 | 111.64 | |
| 100 | 111.64 | |||
| 100 | 111.64 | |||
| 13/05/2025 | 14:28:27.625 | 1 | 111.60 | |
| 1 | 111.60 | |||
| 1 | 111.60 | |||
| 13/05/2025 | 14:28:27.121 | 1 | 111.60 | |
| 1 | 111.60 | |||
| 1 | 111.60 | |||
| 13/05/2025 | 14:28:12.766 | 27 | 111.64 | |
| 27 | 111.64 | |||
| 27 | 111.64 | |||
| 13/05/2025 | 14:28:08.809 | 100 | 111.62 | |
| 100 | 111.62 | |||
| 100 | 111.62 | |||
| 13/05/2025 | 14:28:06.864 | 5 | 111.60 | |
| 5 | 111.60 | |||
| 5 | 111.60 | |||
| 13/05/2025 | 14:27:59.854 | 1 | 111.58 | |
| 1 | 111.58 | |||
| 1 | 111.58 |
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: 1 615.00
Ask: 1 616.00
Turnover: 63 404 TEUR -
Bayer AG
Bid: 25.165 / Ask: 25.18
Turnover: 30 688 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 555.20 / Ask: 555.40
Turnover: 23 130 TEUR -
Nvidia Corp.
Bid: 112.18 / Ask: 112.24
Turnover: 23 063 TEUR -
Volkswagen AG VZ
Bid: 103.35 / Ask: 103.40
Turnover: 18 718 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 15:05:31
Last Update:
13/05/2025 @ 15:05:31