Nvidia Corp.
- Information
- Last
- Buy
- Sell
3068
2145
148.44
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/09/2025 | 16:46:06.312 | 50 | 148.44 | |
| 50 | 148.44 | |||
| 50 | 148.44 | |||
| 01/09/2025 | 16:45:55.188 | 300 | 148.46 | |
| 300 | 148.46 | |||
| 300 | 148.46 | |||
| 01/09/2025 | 16:45:53.759 | 2 | 148.42 | |
| 2 | 148.42 | |||
| 2 | 148.42 | |||
| 01/09/2025 | 16:45:41.742 | 3 | 148.38 | |
| 3 | 148.38 | |||
| 3 | 148.38 | |||
| 01/09/2025 | 16:45:35.038 | 1 | 148.44 | |
| 1 | 148.44 | |||
| 1 | 148.44 | |||
| 01/09/2025 | 16:45:22.742 | 1 098 | 148.40 | |
| 30 | 148.40 | |||
| 3 | 148.40 | |||
| 14 | 148.40 | |||
| 51 | 148.40 | |||
| 1 000 | 148.40 | |||
| 1 065 | 148.40 | |||
| 33 | 148.40 | |||
| 01/09/2025 | 16:44:31.045 | 10 | 148.48 | |
| 10 | 148.48 | |||
| 10 | 148.48 | |||
| 01/09/2025 | 16:44:20.127 | 1 | 148.48 | |
| 1 | 148.48 | |||
| 1 | 148.48 | |||
| 01/09/2025 | 16:43:55.367 | 700 | 148.44 | |
| 700 | 148.44 | |||
| 700 | 148.44 | |||
| 01/09/2025 | 16:43:48.892 | 300 | 148.44 | |
| 300 | 148.44 | |||
| 300 | 148.44 | |||
| 01/09/2025 | 16:43:38.788 | 1 | 148.52 | |
| 1 | 148.52 | |||
| 1 | 148.52 | |||
| 01/09/2025 | 16:43:19.640 | 10 | 148.48 | |
| 10 | 148.48 | |||
| 10 | 148.48 | |||
| 01/09/2025 | 16:42:43.461 | 25 | 148.42 | |
| 25 | 148.42 | |||
| 25 | 148.42 | |||
| 01/09/2025 | 16:42:29.875 | 72 | 148.42 | |
| 72 | 148.42 | |||
| 72 | 148.42 | |||
| 01/09/2025 | 16:42:16.482 | 30 | 148.46 | |
| 30 | 148.46 | |||
| 30 | 148.46 | |||
| 01/09/2025 | 16:41:50.847 | 300 | 148.50 | |
| 300 | 148.50 | |||
| 300 | 148.50 | |||
| 01/09/2025 | 16:41:31.196 | 2 | 148.50 | |
| 2 | 148.50 | |||
| 2 | 148.50 | |||
| 01/09/2025 | 16:41:04.096 | 5 | 148.50 | |
| 5 | 148.50 | |||
| 5 | 148.50 | |||
| 01/09/2025 | 16:40:52.827 | 20 | 148.42 | |
| 20 | 148.42 | |||
| 20 | 148.42 | |||
| 01/09/2025 | 16:40:47.394 | 858 | 148.48 | |
| 858 | 148.48 | |||
| 857 | 148.48 | |||
| 1 | 148.48 | |||
| 01/09/2025 | 16:40:17.474 | 305 | 148.42 | |
| 305 | 148.42 | |||
| 305 | 148.42 | |||
| 01/09/2025 | 16:40:16.575 | 1 301 | 148.42 | |
| 1 301 | 148.42 | |||
| 1 301 | 148.42 | |||
| 01/09/2025 | 16:40:08.591 | 26 | 148.50 | |
| 20 | 148.50 | |||
| 5 | 148.50 | |||
| 1 | 148.50 | |||
| 26 | 148.50 | |||
| 01/09/2025 | 16:39:41.115 | 10 | 148.54 | |
| 10 | 148.54 | |||
| 9 | 148.54 | |||
| 1 | 148.54 | |||
| 01/09/2025 | 16:39:25.241 | 16 | 148.54 | |
| 16 | 148.54 | |||
| 16 | 148.54 | |||
| 01/09/2025 | 16:39:19.508 | 33 | 148.58 | |
| 16 | 148.58 | |||
| 33 | 148.58 | |||
| 17 | 148.58 | |||
| 01/09/2025 | 16:39:09.713 | 3 | 148.54 | |
| 3 | 148.54 | |||
| 3 | 148.54 | |||
| 01/09/2025 | 16:39:02.340 | 4 | 148.56 | |
| 4 | 148.56 | |||
| 4 | 148.56 | |||
| 01/09/2025 | 16:38:47.901 | 17 | 148.60 | |
| 17 | 148.60 | |||
| 17 | 148.60 | |||
| 01/09/2025 | 16:38:43.974 | 48 | 148.54 | |
| 45 | 148.54 | |||
| 43 | 148.54 | |||
| 3 | 148.54 | |||
| 1 | 148.54 | |||
| 2 | 148.54 | |||
| 1 | 148.54 | |||
| 1 | 148.54 | |||
| 01/09/2025 | 16:37:10.899 | 35 | 148.58 | |
| 35 | 148.58 | |||
| 35 | 148.58 | |||
| 01/09/2025 | 16:37:03.195 | 4 | 148.54 | |
| 4 | 148.54 | |||
| 4 | 148.54 | |||
| 01/09/2025 | 16:36:15.935 | 34 | 148.58 | |
| 34 | 148.58 | |||
| 34 | 148.58 | |||
| 01/09/2025 | 16:36:05.563 | 35 | 148.58 | |
| 35 | 148.58 | |||
| 35 | 148.58 | |||
| 01/09/2025 | 16:35:18.285 | 1 | 148.58 | |
| 1 | 148.58 | |||
| 1 | 148.58 | |||
| 01/09/2025 | 16:34:09.918 | 3 | 148.60 | |
| 3 | 148.60 | |||
| 3 | 148.60 | |||
| 01/09/2025 | 16:33:50.002 | 20 | 148.60 | |
| 20 | 148.60 | |||
| 20 | 148.60 | |||
| 01/09/2025 | 16:33:20.474 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/09/2025 | 16:31:32.858 | 5 | 148.62 | |
| 5 | 148.62 | |||
| 5 | 148.62 | |||
| 01/09/2025 | 16:31:08.209 | 10 | 148.62 | |
| 10 | 148.62 | |||
| 10 | 148.62 | |||
| 01/09/2025 | 16:31:02.027 | 4 | 148.64 | |
| 4 | 148.64 | |||
| 4 | 148.64 | |||
| 01/09/2025 | 16:30:15.059 | 10 | 148.64 | |
| 10 | 148.64 | |||
| 10 | 148.64 | |||
| 01/09/2025 | 16:29:18.748 | 150 | 148.62 | |
| 150 | 148.62 | |||
| 150 | 148.62 | |||
| 01/09/2025 | 16:28:49.010 | 689 | 148.62 | |
| 689 | 148.62 | |||
| 689 | 148.62 | |||
| 01/09/2025 | 16:28:34.654 | 7 | 148.58 | |
| 7 | 148.58 | |||
| 2 | 148.58 | |||
| 5 | 148.58 | |||
| 01/09/2025 | 16:28:24.044 | 1 | 148.62 | |
| 1 | 148.62 | |||
| 1 | 148.62 | |||
| 01/09/2025 | 16:28:21.771 | 250 | 148.60 | |
| 250 | 148.60 | |||
| 250 | 148.60 | |||
| 01/09/2025 | 16:27:53.388 | 10 | 148.62 | |
| 10 | 148.62 | |||
| 10 | 148.62 | |||
| 01/09/2025 | 16:27:03.804 | 300 | 148.62 | |
| 300 | 148.62 | |||
| 300 | 148.62 | |||
| 01/09/2025 | 16:26:32.863 | 1 | 148.68 | |
| 1 | 148.68 | |||
| 1 | 148.68 | |||
| 01/09/2025 | 16:26:24.649 | 300 | 148.62 | |
| 300 | 148.62 | |||
| 300 | 148.62 | |||
| 01/09/2025 | 16:26:14.636 | 8 | 148.68 | |
| 3 | 148.68 | |||
| 8 | 148.68 | |||
| 4 | 148.68 | |||
| 1 | 148.68 | |||
| 01/09/2025 | 16:25:30.728 | 250 | 148.68 | |
| 250 | 148.68 | |||
| 250 | 148.68 | |||
| 01/09/2025 | 16:25:13.919 | 300 | 148.66 | |
| 300 | 148.66 | |||
| 300 | 148.66 | |||
| 01/09/2025 | 16:25:09.456 | 13 | 148.66 | |
| 13 | 148.66 | |||
| 13 | 148.66 | |||
| 01/09/2025 | 16:25:00.523 | 6 | 148.60 | |
| 6 | 148.60 | |||
| 6 | 148.60 | |||
| 01/09/2025 | 16:24:47.946 | 1 | 148.66 | |
| 1 | 148.66 | |||
| 1 | 148.66 | |||
| 01/09/2025 | 16:23:19.248 | 30 | 148.66 | |
| 30 | 148.66 | |||
| 30 | 148.66 | |||
| 01/09/2025 | 16:23:12.642 | 25 | 148.66 | |
| 25 | 148.66 | |||
| 25 | 148.66 | |||
| 01/09/2025 | 16:22:58.951 | 10 | 148.60 | |
| 10 | 148.60 | |||
| 10 | 148.60 | |||
| 01/09/2025 | 16:22:52.348 | 150 | 148.60 | |
| 150 | 148.60 | |||
| 150 | 148.60 | |||
| 01/09/2025 | 16:22:34.199 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/09/2025 | 16:22:28.709 | 60 | 148.60 | |
| 60 | 148.60 | |||
| 60 | 148.60 | |||
| 01/09/2025 | 16:21:54.547 | 4 | 148.62 | |
| 4 | 148.62 | |||
| 4 | 148.62 | |||
| 01/09/2025 | 16:20:56.367 | 25 | 148.64 | |
| 25 | 148.64 | |||
| 25 | 148.64 | |||
| 01/09/2025 | 16:20:39.912 | 15 | 148.70 | |
| 15 | 148.70 | |||
| 15 | 148.70 | |||
| 01/09/2025 | 16:20:27.244 | 5 | 148.74 | |
| 5 | 148.74 | |||
| 1 | 148.74 | |||
| 4 | 148.74 | |||
| 01/09/2025 | 16:19:11.888 | 4 | 148.74 | |
| 4 | 148.74 | |||
| 4 | 148.74 | |||
| 01/09/2025 | 16:19:05.620 | 150 | 148.74 | |
| 150 | 148.74 | |||
| 150 | 148.74 | |||
| 01/09/2025 | 16:18:44.288 | 4 | 148.74 | |
| 4 | 148.74 | |||
| 4 | 148.74 | |||
| 01/09/2025 | 16:18:36.342 | 12 | 148.80 | |
| 12 | 148.80 | |||
| 12 | 148.80 | |||
| 01/09/2025 | 16:18:34.161 | 8 | 148.74 | |
| 8 | 148.74 | |||
| 8 | 148.74 | |||
| 01/09/2025 | 16:18:22.084 | 3 | 148.80 | |
| 3 | 148.80 | |||
| 3 | 148.80 | |||
| 01/09/2025 | 16:17:50.922 | 4 | 148.80 | |
| 4 | 148.80 | |||
| 4 | 148.80 | |||
| 01/09/2025 | 16:16:19.297 | 3 | 148.74 | |
| 3 | 148.74 | |||
| 3 | 148.74 | |||
| 01/09/2025 | 16:16:10.732 | 40 | 148.80 | |
| 40 | 148.80 | |||
| 40 | 148.80 | |||
| 01/09/2025 | 16:16:09.734 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 16:14:34.683 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 01/09/2025 | 16:14:16.124 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 16:14:16.010 | 10 | 148.74 | |
| 10 | 148.74 | |||
| 10 | 148.74 | |||
| 01/09/2025 | 16:13:45.591 | 30 | 148.80 | |
| 30 | 148.80 | |||
| 30 | 148.80 | |||
| 01/09/2025 | 16:13:28.460 | 6 | 148.80 | |
| 6 | 148.80 | |||
| 6 | 148.80 | |||
| 01/09/2025 | 16:13:03.157 | 15 | 148.80 | |
| 15 | 148.80 | |||
| 15 | 148.80 | |||
| 01/09/2025 | 16:12:55.107 | 36 | 148.80 | |
| 36 | 148.80 | |||
| 36 | 148.80 | |||
| 01/09/2025 | 16:12:41.684 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 16:12:22.631 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 16:12:07.682 | 2 | 148.74 | |
| 2 | 148.74 | |||
| 2 | 148.74 | |||
| 01/09/2025 | 16:10:56.709 | 27 | 148.80 | |
| 27 | 148.80 | |||
| 27 | 148.80 | |||
| 01/09/2025 | 16:10:51.555 | 3 | 148.80 | |
| 3 | 148.80 | |||
| 3 | 148.80 | |||
| 01/09/2025 | 16:10:39.814 | 24 | 148.80 | |
| 24 | 148.80 | |||
| 24 | 148.80 | |||
| 01/09/2025 | 16:09:29.863 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 16:09:16.401 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 16:09:11.822 | 300 | 148.78 | |
| 300 | 148.78 | |||
| 300 | 148.78 | |||
| 01/09/2025 | 16:09:07.718 | 300 | 148.78 | |
| 300 | 148.78 | |||
| 300 | 148.78 | |||
| 01/09/2025 | 16:09:02.139 | 136 | 148.74 | |
| 136 | 148.74 | |||
| 136 | 148.74 | |||
| 01/09/2025 | 16:09:02.006 | 257 | 148.74 | |
| 256 | 148.74 | |||
| 1 | 148.74 | |||
| 257 | 148.74 | |||
| 01/09/2025 | 16:07:48.984 | 300 | 148.84 | |
| 300 | 148.84 | |||
| 300 | 148.84 | |||
| 01/09/2025 | 16:07:36.874 | 5 | 148.84 | |
| 5 | 148.84 | |||
| 5 | 148.84 | |||
| 01/09/2025 | 16:06:39.356 | 20 | 148.84 | |
| 20 | 148.84 | |||
| 20 | 148.84 | |||
| 01/09/2025 | 16:06:24.375 | 35 | 148.90 | |
| 35 | 148.90 | |||
| 35 | 148.90 | |||
| 01/09/2025 | 16:05:55.551 | 148 | 148.84 | |
| 3 | 148.84 | |||
| 148 | 148.84 | |||
| 95 | 148.84 | |||
| 50 | 148.84 | |||
| 01/09/2025 | 16:05:31.380 | 305 | 148.90 | |
| 5 | 148.90 | |||
| 300 | 148.90 | |||
| 305 | 148.90 | |||
| 01/09/2025 | 16:05:11.901 | 300 | 148.94 | |
| 300 | 148.94 | |||
| 300 | 148.94 | |||
| 01/09/2025 | 16:05:11.845 | 300 | 148.94 | |
| 300 | 148.94 | |||
| 300 | 148.94 | |||
| 01/09/2025 | 16:05:07.745 | 50 | 148.96 | |
| 50 | 148.96 | |||
| 50 | 148.96 | |||
| 01/09/2025 | 16:04:44.472 | 50 | 148.98 | |
| 50 | 148.98 | |||
| 50 | 148.98 | |||
| 01/09/2025 | 16:04:33.202 | 79 | 148.96 | |
| 79 | 148.96 | |||
| 79 | 148.96 | |||
| 01/09/2025 | 16:04:30.394 | 31 | 148.92 | |
| 31 | 148.92 | |||
| 31 | 148.92 | |||
| 01/09/2025 | 16:04:30.182 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 16:04:15.698 | 1 | 148.96 | |
| 1 | 148.96 | |||
| 1 | 148.96 | |||
| 01/09/2025 | 16:04:08.434 | 50 | 148.96 | |
| 50 | 148.96 | |||
| 50 | 148.96 | |||
| 01/09/2025 | 16:04:04.224 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 16:03:55.808 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 16:03:42.122 | 40 | 148.92 | |
| 40 | 148.92 | |||
| 40 | 148.92 | |||
| 01/09/2025 | 16:03:41.026 | 250 | 148.96 | |
| 200 | 148.96 | |||
| 50 | 148.96 | |||
| 250 | 148.96 | |||
| 01/09/2025 | 16:03:27.626 | 7 | 148.96 | |
| 7 | 148.96 | |||
| 7 | 148.96 | |||
| 01/09/2025 | 16:03:20.347 | 120 | 148.96 | |
| 60 | 148.96 | |||
| 120 | 148.96 | |||
| 60 | 148.96 | |||
| 01/09/2025 | 16:03:18.757 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 01/09/2025 | 16:03:18.638 | 25 | 148.96 | |
| 25 | 148.96 | |||
| 25 | 148.96 | |||
| 01/09/2025 | 16:03:15.262 | 33 | 148.96 | |
| 33 | 148.96 | |||
| 33 | 148.96 | |||
| 01/09/2025 | 16:02:25.042 | 14 | 148.92 | |
| 14 | 148.92 | |||
| 14 | 148.92 | |||
| 01/09/2025 | 16:02:15.107 | 2 | 148.88 | |
| 2 | 148.88 | |||
| 2 | 148.88 | |||
| 01/09/2025 | 16:02:00.332 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 01/09/2025 | 16:01:02.563 | 40 | 148.88 | |
| 40 | 148.88 | |||
| 40 | 148.88 | |||
| 01/09/2025 | 16:00:42.161 | 200 | 148.90 | |
| 200 | 148.90 | |||
| 200 | 148.90 | |||
| 01/09/2025 | 16:00:26.838 | 100 | 148.90 | |
| 100 | 148.90 | |||
| 100 | 148.90 | |||
| 01/09/2025 | 16:00:25.026 | 3 | 148.90 | |
| 3 | 148.90 | |||
| 3 | 148.90 | |||
| 01/09/2025 | 16:00:00.573 | 25 | 148.92 | |
| 25 | 148.92 | |||
| 25 | 148.92 | |||
| 01/09/2025 | 15:59:53.263 | 8 | 148.88 | |
| 8 | 148.88 | |||
| 8 | 148.88 | |||
| 01/09/2025 | 15:59:39.878 | 50 | 148.94 | |
| 50 | 148.94 | |||
| 50 | 148.94 | |||
| 01/09/2025 | 15:59:26.972 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 15:59:26.791 | 24 | 148.94 | |
| 24 | 148.94 | |||
| 24 | 148.94 | |||
| 01/09/2025 | 15:59:01.904 | 15 | 148.90 | |
| 15 | 148.90 | |||
| 15 | 148.90 | |||
| 01/09/2025 | 15:58:42.491 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 15:58:24.701 | 2 | 148.94 | |
| 2 | 148.94 | |||
| 2 | 148.94 | |||
| 01/09/2025 | 15:58:18.665 | 4 | 148.90 | |
| 4 | 148.90 | |||
| 4 | 148.90 | |||
| 01/09/2025 | 15:58:08.872 | 25 | 148.90 | |
| 25 | 148.90 | |||
| 25 | 148.90 | |||
| 01/09/2025 | 15:57:32.474 | 4 | 148.92 | |
| 4 | 148.92 | |||
| 4 | 148.92 | |||
| 01/09/2025 | 15:57:16.143 | 174 | 148.86 | |
| 50 | 148.86 | |||
| 124 | 148.86 | |||
| 174 | 148.86 | |||
| 01/09/2025 | 15:57:08.641 | 20 | 148.86 | |
| 20 | 148.86 | |||
| 20 | 148.86 | |||
| 01/09/2025 | 15:57:01.100 | 4 | 148.86 | |
| 4 | 148.86 | |||
| 4 | 148.86 | |||
| 01/09/2025 | 15:56:31.311 | 5 | 148.92 | |
| 5 | 148.92 | |||
| 5 | 148.92 | |||
| 01/09/2025 | 15:56:20.893 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 15:55:03.140 | 10 | 148.92 | |
| 10 | 148.92 | |||
| 10 | 148.92 | |||
| 01/09/2025 | 15:54:40.013 | 269 | 148.90 | |
| 269 | 148.90 | |||
| 269 | 148.90 | |||
| 01/09/2025 | 15:54:38.364 | 15 | 148.92 | |
| 15 | 148.92 | |||
| 15 | 148.92 | |||
| 01/09/2025 | 15:53:36.421 | 3 | 148.88 | |
| 3 | 148.88 | |||
| 3 | 148.88 | |||
| 01/09/2025 | 15:53:36.057 | 34 | 148.92 | |
| 34 | 148.92 | |||
| 34 | 148.92 | |||
| 01/09/2025 | 15:53:33.494 | 10 | 148.88 | |
| 10 | 148.88 | |||
| 10 | 148.88 | |||
| 01/09/2025 | 15:51:49.221 | 45 | 148.92 | |
| 12 | 148.92 | |||
| 7 | 148.92 | |||
| 2 | 148.92 | |||
| 9 | 148.92 | |||
| 15 | 148.92 | |||
| 45 | 148.92 | |||
| 01/09/2025 | 15:51:49.131 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 15:51:45.532 | 2 | 148.92 | |
| 2 | 148.92 | |||
| 2 | 148.92 | |||
| 01/09/2025 | 15:51:33.723 | 14 | 148.92 | |
| 14 | 148.92 | |||
| 14 | 148.92 | |||
| 01/09/2025 | 15:51:33.677 | 8 | 148.92 | |
| 8 | 148.92 | |||
| 8 | 148.92 | |||
| 01/09/2025 | 15:51:33.511 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 15:51:22.023 | 10 | 148.92 | |
| 10 | 148.92 | |||
| 10 | 148.92 | |||
| 01/09/2025 | 15:50:28.413 | 15 | 148.86 | |
| 15 | 148.86 | |||
| 15 | 148.86 | |||
| 01/09/2025 | 15:50:26.804 | 6 | 148.86 | |
| 6 | 148.86 | |||
| 6 | 148.86 | |||
| 01/09/2025 | 15:49:51.885 | 30 | 148.92 | |
| 30 | 148.92 | |||
| 6 | 148.92 | |||
| 24 | 148.92 | |||
| 01/09/2025 | 15:49:41.324 | 150 | 148.86 | |
| 150 | 148.86 | |||
| 150 | 148.86 | |||
| 01/09/2025 | 15:49:35.442 | 30 | 148.86 | |
| 30 | 148.86 | |||
| 30 | 148.86 | |||
| 01/09/2025 | 15:48:20.723 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 15:48:11.418 | 1 | 148.88 | |
| 1 | 148.88 | |||
| 1 | 148.88 | |||
| 01/09/2025 | 15:48:11.307 | 20 | 148.84 | |
| 20 | 148.84 | |||
| 20 | 148.84 | |||
| 01/09/2025 | 15:48:08.459 | 1 | 148.88 | |
| 1 | 148.88 | |||
| 1 | 148.88 | |||
| 01/09/2025 | 15:47:57.458 | 100 | 148.84 | |
| 100 | 148.84 | |||
| 100 | 148.84 | |||
| 01/09/2025 | 15:47:56.787 | 5 | 148.84 | |
| 5 | 148.84 | |||
| 5 | 148.84 | |||
| 01/09/2025 | 15:47:13.308 | 25 | 148.90 | |
| 25 | 148.90 | |||
| 25 | 148.90 | |||
| 01/09/2025 | 15:45:58.620 | 3 | 148.90 | |
| 3 | 148.90 | |||
| 3 | 148.90 | |||
| 01/09/2025 | 15:45:15.382 | 12 | 148.90 | |
| 12 | 148.90 | |||
| 12 | 148.90 | |||
| 01/09/2025 | 15:44:51.201 | 200 | 148.90 | |
| 200 | 148.90 | |||
| 200 | 148.90 | |||
| 01/09/2025 | 15:44:44.412 | 300 | 148.92 | |
| 300 | 148.92 | |||
| 300 | 148.92 | |||
| 01/09/2025 | 15:44:42.890 | 10 | 148.92 | |
| 10 | 148.92 | |||
| 10 | 148.92 | |||
| 01/09/2025 | 15:44:32.114 | 10 | 148.96 | |
| 10 | 148.96 | |||
| 10 | 148.96 | |||
| 01/09/2025 | 15:44:01.787 | 189 | 148.92 | |
| 189 | 148.92 | |||
| 189 | 148.92 | |||
| 01/09/2025 | 15:43:51.907 | 5 | 148.88 | |
| 5 | 148.88 | |||
| 5 | 148.88 | |||
| 01/09/2025 | 15:43:33.067 | 3 | 148.92 | |
| 3 | 148.92 | |||
| 3 | 148.92 | |||
| 01/09/2025 | 15:43:23.633 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 01/09/2025 | 15:43:16.871 | 5 | 148.94 | |
| 5 | 148.94 | |||
| 5 | 148.94 | |||
| 01/09/2025 | 15:42:42.188 | 1 | 148.86 | |
| 1 | 148.86 | |||
| 1 | 148.86 | |||
| 01/09/2025 | 15:42:27.641 | 20 | 148.88 | |
| 20 | 148.88 | |||
| 20 | 148.88 | |||
| 01/09/2025 | 15:41:37.684 | 70 | 148.92 | |
| 70 | 148.92 | |||
| 70 | 148.92 | |||
| 01/09/2025 | 15:41:27.580 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 01/09/2025 | 15:41:20.209 | 3 | 148.86 | |
| 3 | 148.86 | |||
| 3 | 148.86 | |||
| 01/09/2025 | 15:41:09.012 | 60 | 148.92 | |
| 60 | 148.92 | |||
| 60 | 148.92 | |||
| 01/09/2025 | 15:40:04.623 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 01/09/2025 | 15:39:37.019 | 300 | 148.86 | |
| 300 | 148.86 | |||
| 300 | 148.86 | |||
| 01/09/2025 | 15:39:32.759 | 179 | 148.88 | |
| 169 | 148.88 | |||
| 10 | 148.88 | |||
| 179 | 148.88 | |||
| 01/09/2025 | 15:39:32.288 | 300 | 148.88 | |
| 300 | 148.88 | |||
| 300 | 148.88 | |||
| 01/09/2025 | 15:39:31.836 | 300 | 148.88 | |
| 300 | 148.88 | |||
| 300 | 148.88 | |||
| 01/09/2025 | 15:39:26.596 | 309 | 148.88 | |
| 9 | 148.88 | |||
| 300 | 148.88 | |||
| 308 | 148.88 | |||
| 1 | 148.88 | |||
| 01/09/2025 | 15:38:21.045 | 20 | 148.84 | |
| 20 | 148.84 | |||
| 20 | 148.84 | |||
| 01/09/2025 | 15:37:52.437 | 100 | 148.84 | |
| 100 | 148.84 | |||
| 100 | 148.84 | |||
| 01/09/2025 | 15:37:39.700 | 990 | 148.80 | |
| 990 | 148.80 | |||
| 990 | 148.80 | |||
| 01/09/2025 | 15:37:32.803 | 300 | 148.86 | |
| 300 | 148.86 | |||
| 300 | 148.86 | |||
| 01/09/2025 | 15:37:17.388 | 31 | 148.94 | |
| 2 | 148.94 | |||
| 31 | 148.94 | |||
| 29 | 148.94 | |||
| 01/09/2025 | 15:37:15.097 | 40 | 148.90 | |
| 40 | 148.90 | |||
| 40 | 148.90 | |||
| 01/09/2025 | 15:37:13.647 | 361 | 148.90 | |
| 30 | 148.90 | |||
| 300 | 148.90 | |||
| 30 | 148.90 | |||
| 1 | 148.90 | |||
| 360 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 15:36:06.696 | 300 | 148.82 | |
| 300 | 148.82 | |||
| 300 | 148.82 | |||
| 01/09/2025 | 15:35:39.657 | 20 | 148.82 | |
| 20 | 148.82 | |||
| 20 | 148.82 | |||
| 01/09/2025 | 15:35:24.485 | 24 | 148.80 | |
| 24 | 148.80 | |||
| 24 | 148.80 | |||
| 01/09/2025 | 15:35:12.692 | 500 | 148.78 | |
| 500 | 148.78 | |||
| 500 | 148.78 | |||
| 01/09/2025 | 15:35:03.343 | 221 | 148.76 | |
| 221 | 148.76 | |||
| 221 | 148.76 | |||
| 01/09/2025 | 15:35:03.096 | 28 | 148.76 | |
| 28 | 148.76 | |||
| 28 | 148.76 | |||
| 01/09/2025 | 15:35:00.824 | 11 | 148.76 | |
| 11 | 148.76 | |||
| 11 | 148.76 | |||
| 01/09/2025 | 15:35:00.719 | 71 | 148.76 | |
| 71 | 148.76 | |||
| 71 | 148.76 | |||
| 01/09/2025 | 15:35:00.504 | 17 | 148.76 | |
| 17 | 148.76 | |||
| 17 | 148.76 | |||
| 01/09/2025 | 15:35:00.358 | 213 | 148.76 | |
| 213 | 148.76 | |||
| 213 | 148.76 | |||
| 01/09/2025 | 15:34:57.445 | 1 | 148.74 | |
| 1 | 148.74 | |||
| 1 | 148.74 | |||
| 01/09/2025 | 15:34:49.293 | 2 | 148.74 | |
| 2 | 148.74 | |||
| 2 | 148.74 | |||
| 01/09/2025 | 15:34:09.085 | 3 | 148.72 | |
| 3 | 148.72 | |||
| 3 | 148.72 | |||
| 01/09/2025 | 15:33:44.766 | 300 | 148.64 | |
| 1 | 148.64 | |||
| 299 | 148.64 | |||
| 300 | 148.64 | |||
| 01/09/2025 | 15:33:11.751 | 483 | 148.68 | |
| 483 | 148.68 | |||
| 483 | 148.68 | |||
| 01/09/2025 | 15:33:11.605 | 500 | 148.68 | |
| 500 | 148.68 | |||
| 500 | 148.68 | |||
| 01/09/2025 | 15:33:10.719 | 17 | 148.68 | |
| 17 | 148.68 | |||
| 17 | 148.68 | |||
| 01/09/2025 | 15:33:00.352 | 125 | 148.64 | |
| 125 | 148.64 | |||
| 125 | 148.64 | |||
| 01/09/2025 | 15:32:59.920 | 3 | 148.68 | |
| 3 | 148.68 | |||
| 3 | 148.68 | |||
| 01/09/2025 | 15:32:54.366 | 20 | 148.68 | |
| 20 | 148.68 | |||
| 20 | 148.68 | |||
| 01/09/2025 | 15:31:56.642 | 10 | 148.58 | |
| 10 | 148.58 | |||
| 10 | 148.58 | |||
| 01/09/2025 | 15:31:15.889 | 20 | 148.68 | |
| 20 | 148.68 | |||
| 20 | 148.68 | |||
| 01/09/2025 | 15:31:03.639 | 8 | 148.64 | |
| 8 | 148.64 | |||
| 8 | 148.64 | |||
| 01/09/2025 | 15:29:10.270 | 10 | 148.68 | |
| 10 | 148.68 | |||
| 10 | 148.68 | |||
| 01/09/2025 | 15:29:04.410 | 20 | 148.70 | |
| 20 | 148.70 | |||
| 20 | 148.70 | |||
| 01/09/2025 | 15:29:01.685 | 2 | 148.64 | |
| 2 | 148.64 | |||
| 2 | 148.64 | |||
| 01/09/2025 | 15:28:14.118 | 10 | 148.70 | |
| 10 | 148.70 | |||
| 10 | 148.70 | |||
| 01/09/2025 | 15:28:13.316 | 44 | 148.64 | |
| 44 | 148.64 | |||
| 44 | 148.64 | |||
| 01/09/2025 | 15:27:30.715 | 154 | 148.66 | |
| 154 | 148.66 | |||
| 154 | 148.66 | |||
| 01/09/2025 | 15:26:21.717 | 2 | 148.74 | |
| 2 | 148.74 | |||
| 2 | 148.74 | |||
| 01/09/2025 | 15:26:08.841 | 10 | 148.74 | |
| 10 | 148.74 | |||
| 10 | 148.74 | |||
| 01/09/2025 | 15:25:00.110 | 500 | 148.76 | |
| 500 | 148.76 | |||
| 497 | 148.76 | |||
| 3 | 148.76 | |||
| 01/09/2025 | 15:24:28.467 | 500 | 148.76 | |
| 500 | 148.76 | |||
| 500 | 148.76 | |||
| 01/09/2025 | 15:24:16.966 | 13 | 148.82 | |
| 13 | 148.82 | |||
| 13 | 148.82 | |||
| 01/09/2025 | 15:24:12.855 | 2 | 148.82 | |
| 2 | 148.82 | |||
| 2 | 148.82 | |||
| 01/09/2025 | 15:24:03.530 | 5 | 148.80 | |
| 5 | 148.80 | |||
| 5 | 148.80 | |||
| 01/09/2025 | 15:23:51.181 | 3 | 148.82 | |
| 3 | 148.82 | |||
| 3 | 148.82 | |||
| 01/09/2025 | 15:23:27.347 | 10 | 148.76 | |
| 10 | 148.76 | |||
| 10 | 148.76 | |||
| 01/09/2025 | 15:23:25.470 | 2 | 148.82 | |
| 2 | 148.82 | |||
| 2 | 148.82 | |||
| 01/09/2025 | 15:23:22.824 | 80 | 148.76 | |
| 80 | 148.76 | |||
| 80 | 148.76 | |||
| 01/09/2025 | 15:23:19.447 | 5 | 148.76 | |
| 5 | 148.76 | |||
| 5 | 148.76 | |||
| 01/09/2025 | 15:22:54.096 | 224 | 148.76 | |
| 224 | 148.76 | |||
| 224 | 148.76 | |||
| 01/09/2025 | 15:22:53.695 | 2 | 148.82 | |
| 2 | 148.82 | |||
| 2 | 148.82 | |||
| 01/09/2025 | 15:22:49.808 | 127 | 148.78 | |
| 127 | 148.78 | |||
| 127 | 148.78 | |||
| 01/09/2025 | 15:22:49.375 | 500 | 148.78 | |
| 373 | 148.78 | |||
| 500 | 148.78 | |||
| 127 | 148.78 | |||
| 01/09/2025 | 15:22:44.603 | 500 | 148.78 | |
| 500 | 148.78 | |||
| 500 | 148.78 | |||
| 01/09/2025 | 15:22:37.568 | 3 | 148.78 | |
| 3 | 148.78 | |||
| 3 | 148.78 | |||
| 01/09/2025 | 15:22:33.464 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 15:22:10.095 | 2 | 148.84 | |
| 2 | 148.84 | |||
| 2 | 148.84 | |||
| 01/09/2025 | 15:20:31.891 | 6 | 148.74 | |
| 6 | 148.74 | |||
| 6 | 148.74 | |||
| 01/09/2025 | 15:20:04.680 | 67 | 148.80 | |
| 67 | 148.80 | |||
| 67 | 148.80 | |||
| 01/09/2025 | 15:19:57.877 | 3 | 148.74 | |
| 3 | 148.74 | |||
| 3 | 148.74 | |||
| 01/09/2025 | 15:19:53.412 | 1 | 148.80 | |
| 1 | 148.80 | |||
| 1 | 148.80 | |||
| 01/09/2025 | 15:19:40.196 | 50 | 148.80 | |
| 50 | 148.80 | |||
| 50 | 148.80 | |||
| 01/09/2025 | 15:18:46.020 | 32 | 148.78 | |
| 32 | 148.78 | |||
| 32 | 148.78 | |||
| 01/09/2025 | 15:18:12.172 | 1 | 148.78 | |
| 1 | 148.78 | |||
| 1 | 148.78 | |||
| 01/09/2025 | 15:17:12.176 | 7 | 148.78 | |
| 7 | 148.78 | |||
| 7 | 148.78 | |||
| 01/09/2025 | 15:15:50.517 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 15:15:49.310 | 4 | 148.90 | |
| 4 | 148.90 | |||
| 4 | 148.90 | |||
| 01/09/2025 | 15:15:14.305 | 170 | 148.88 | |
| 170 | 148.88 | |||
| 170 | 148.88 | |||
| 01/09/2025 | 15:15:04.641 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 15:14:40.235 | 26 | 148.90 | |
| 26 | 148.90 | |||
| 26 | 148.90 | |||
| 01/09/2025 | 15:14:36.028 | 17 | 148.90 | |
| 17 | 148.90 | |||
| 17 | 148.90 | |||
| 01/09/2025 | 15:14:27.587 | 5 | 148.90 | |
| 5 | 148.90 | |||
| 5 | 148.90 | |||
| 01/09/2025 | 15:14:12.924 | 10 | 148.90 | |
| 10 | 148.90 | |||
| 10 | 148.90 | |||
| 01/09/2025 | 15:13:55.480 | 12 | 148.86 | |
| 12 | 148.86 | |||
| 12 | 148.86 | |||
| 01/09/2025 | 15:13:08.026 | 3 | 148.82 | |
| 3 | 148.82 | |||
| 3 | 148.82 | |||
| 01/09/2025 | 15:12:56.991 | 305 | 148.88 | |
| 305 | 148.88 | |||
| 105 | 148.88 | |||
| 200 | 148.88 | |||
| 01/09/2025 | 15:12:54.146 | 2 | 148.88 | |
| 2 | 148.88 | |||
| 2 | 148.88 | |||
| 01/09/2025 | 15:12:52.336 | 17 | 148.88 | |
| 17 | 148.88 | |||
| 17 | 148.88 | |||
| 01/09/2025 | 15:12:41.516 | 10 | 148.88 | |
| 10 | 148.88 | |||
| 10 | 148.88 | |||
| 01/09/2025 | 15:12:22.523 | 20 | 148.86 | |
| 20 | 148.86 | |||
| 20 | 148.86 | |||
| 01/09/2025 | 15:12:19.738 | 1 | 148.86 | |
| 1 | 148.86 | |||
| 1 | 148.86 | |||
| 01/09/2025 | 15:10:36.731 | 26 | 148.82 | |
| 26 | 148.82 | |||
| 26 | 148.82 | |||
| 01/09/2025 | 15:10:16.261 | 20 | 148.82 | |
| 20 | 148.82 | |||
| 20 | 148.82 | |||
| 01/09/2025 | 15:09:41.724 | 36 | 148.86 | |
| 36 | 148.86 | |||
| 36 | 148.86 | |||
| 01/09/2025 | 15:09:13.429 | 60 | 148.86 | |
| 60 | 148.86 | |||
| 60 | 148.86 | |||
| 01/09/2025 | 15:08:32.716 | 3 | 148.82 | |
| 3 | 148.82 | |||
| 3 | 148.82 | |||
| 01/09/2025 | 15:08:17.364 | 38 | 148.82 | |
| 38 | 148.82 | |||
| 38 | 148.82 | |||
| 01/09/2025 | 15:08:12.513 | 1 | 148.86 | |
| 1 | 148.86 | |||
| 1 | 148.86 | |||
| 01/09/2025 | 15:06:49.643 | 5 | 148.86 | |
| 5 | 148.86 | |||
| 5 | 148.86 | |||
| 01/09/2025 | 15:06:44.974 | 5 | 148.86 | |
| 5 | 148.86 | |||
| 5 | 148.86 | |||
| 01/09/2025 | 15:06:39.427 | 22 | 148.86 | |
| 22 | 148.86 | |||
| 22 | 148.86 | |||
| 01/09/2025 | 15:05:10.989 | 330 | 148.80 | |
| 330 | 148.80 | |||
| 330 | 148.80 | |||
| 01/09/2025 | 15:04:35.671 | 19 | 148.80 | |
| 19 | 148.80 | |||
| 19 | 148.80 | |||
| 01/09/2025 | 15:04:18.063 | 15 | 148.84 | |
| 15 | 148.84 | |||
| 15 | 148.84 | |||
| 01/09/2025 | 15:04:09.576 | 8 | 148.84 | |
| 8 | 148.84 | |||
| 8 | 148.84 | |||
| 01/09/2025 | 15:04:08.645 | 8 | 148.80 | |
| 8 | 148.80 | |||
| 8 | 148.80 | |||
| 01/09/2025 | 15:03:59.908 | 4 | 148.86 | |
| 4 | 148.86 | |||
| 4 | 148.86 | |||
| 01/09/2025 | 15:03:42.714 | 3 | 148.82 | |
| 3 | 148.82 | |||
| 3 | 148.82 | |||
| 01/09/2025 | 15:03:36.779 | 68 | 148.86 | |
| 68 | 148.86 | |||
| 68 | 148.86 | |||
| 01/09/2025 | 15:03:35.310 | 3 | 148.86 | |
| 3 | 148.86 | |||
| 3 | 148.86 | |||
| 01/09/2025 | 15:02:44.066 | 1 | 148.86 | |
| 1 | 148.86 | |||
| 1 | 148.86 | |||
| 01/09/2025 | 15:02:32.295 | 40 | 148.86 | |
| 40 | 148.86 | |||
| 40 | 148.86 | |||
| 01/09/2025 | 15:00:59.938 | 67 | 148.86 | |
| 67 | 148.86 | |||
| 67 | 148.86 | |||
| 01/09/2025 | 15:00:34.093 | 100 | 148.86 | |
| 100 | 148.86 | |||
| 100 | 148.86 | |||
| 01/09/2025 | 14:59:42.797 | 11 | 148.82 | |
| 11 | 148.82 | |||
| 11 | 148.82 | |||
| 01/09/2025 | 14:58:52.676 | 1 | 148.82 | |
| 1 | 148.82 | |||
| 1 | 148.82 | |||
| 01/09/2025 | 14:58:25.856 | 1 | 148.82 | |
| 1 | 148.82 | |||
| 1 | 148.82 | |||
| 01/09/2025 | 14:57:40.469 | 35 | 148.84 | |
| 35 | 148.84 | |||
| 35 | 148.84 | |||
| 01/09/2025 | 14:57:34.728 | 50 | 148.80 | |
| 40 | 148.80 | |||
| 50 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 14:57:27.807 | 6 | 148.84 | |
| 6 | 148.84 | |||
| 6 | 148.84 | |||
| 01/09/2025 | 14:57:17.872 | 11 | 148.84 | |
| 11 | 148.84 | |||
| 11 | 148.84 | |||
| 01/09/2025 | 14:57:08.764 | 2 | 148.84 | |
| 2 | 148.84 | |||
| 2 | 148.84 | |||
| 01/09/2025 | 14:55:22.817 | 2 | 148.84 | |
| 2 | 148.84 | |||
| 2 | 148.84 | |||
| 01/09/2025 | 14:55:22.152 | 326 | 148.80 | |
| 326 | 148.80 | |||
| 326 | 148.80 | |||
| 01/09/2025 | 14:55:22.029 | 45 | 148.84 | |
| 45 | 148.84 | |||
| 45 | 148.84 | |||
| 01/09/2025 | 14:55:09.528 | 20 | 148.82 | |
| 20 | 148.82 | |||
| 20 | 148.82 | |||
| 01/09/2025 | 14:54:52.567 | 3 | 148.78 | |
| 3 | 148.78 | |||
| 3 | 148.78 | |||
| 01/09/2025 | 14:54:51.200 | 22 | 148.78 | |
| 22 | 148.78 | |||
| 22 | 148.78 | |||
| 01/09/2025 | 14:54:45.915 | 2 500 | 148.78 | |
| 2 489 | 148.78 | |||
| 1 | 148.78 | |||
| 2 500 | 148.78 | |||
| 10 | 148.78 | |||
| 01/09/2025 | 14:54:22.919 | 500 | 148.82 | |
| 500 | 148.82 | |||
| 500 | 148.82 | |||
| 01/09/2025 | 14:53:57.613 | 37 | 148.82 | |
| 37 | 148.82 | |||
| 37 | 148.82 | |||
| 01/09/2025 | 14:52:19.325 | 11 | 148.78 | |
| 11 | 148.78 | |||
| 11 | 148.78 | |||
| 01/09/2025 | 14:51:26.483 | 10 | 148.78 | |
| 10 | 148.78 | |||
| 10 | 148.78 | |||
| 01/09/2025 | 14:51:26.268 | 25 | 148.78 | |
| 25 | 148.78 | |||
| 25 | 148.78 | |||
| 01/09/2025 | 14:51:18.905 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 01/09/2025 | 14:51:03.716 | 2 | 148.84 | |
| 2 | 148.84 | |||
| 2 | 148.84 | |||
| 01/09/2025 | 14:50:02.153 | 500 | 148.78 | |
| 500 | 148.78 | |||
| 500 | 148.78 | |||
| 01/09/2025 | 14:49:53.378 | 2 619 | 148.64 | |
| 4 | 148.64 | |||
| 1 | 148.64 | |||
| 2 500 | 148.64 | |||
| 2 619 | 148.64 | |||
| 114 | 148.64 |
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: 1 748.50
Ask: 1 749.00
Turnover: 96 931 TEUR -
Nvidia Corp.
Bid: 148.44 / Ask: 148.50
Turnover: 36 854 TEUR -
Novo-Nordisk AS
Bid: 48.865 / Ask: 48.87
Turnover: 20 865 TEUR -
RENK Group AG
Bid: 66.93 / Ask: 66.97
Turnover: 17 432 TEUR -
Siemens Energy AG
Bid: 89.08 / Ask: 89.12
Turnover: 13 047 TEUR
Realtime Quotes
Last Update:
01/09/2025 @ 16:46:34
Last Update:
01/09/2025 @ 16:46:34