Nvidia Corp.
- Information
- Last
- Buy
- Sell
3798
2752
148.26
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/09/2025 | 21:59:19.336 | 30 | 148.26 | |
| 30 | 148.26 | |||
| 30 | 148.26 | |||
| 01/09/2025 | 21:57:51.530 | 53 | 148.26 | |
| 53 | 148.26 | |||
| 53 | 148.26 | |||
| 01/09/2025 | 21:56:39.377 | 50 | 148.26 | |
| 50 | 148.26 | |||
| 50 | 148.26 | |||
| 01/09/2025 | 21:56:16.160 | 10 | 148.26 | |
| 10 | 148.26 | |||
| 10 | 148.26 | |||
| 01/09/2025 | 21:55:49.283 | 200 | 148.10 | |
| 25 | 148.10 | |||
| 175 | 148.10 | |||
| 200 | 148.10 | |||
| 01/09/2025 | 21:55:37.627 | 58 | 148.10 | |
| 58 | 148.10 | |||
| 58 | 148.10 | |||
| 01/09/2025 | 21:55:26.462 | 30 | 147.92 | |
| 30 | 147.92 | |||
| 30 | 147.92 | |||
| 01/09/2025 | 21:53:53.178 | 13 | 147.92 | |
| 13 | 147.92 | |||
| 13 | 147.92 | |||
| 01/09/2025 | 21:53:03.411 | 15 | 147.92 | |
| 15 | 147.92 | |||
| 15 | 147.92 | |||
| 01/09/2025 | 21:52:26.744 | 30 | 147.92 | |
| 30 | 147.92 | |||
| 30 | 147.92 | |||
| 01/09/2025 | 21:51:52.668 | 170 | 147.92 | |
| 170 | 147.92 | |||
| 170 | 147.92 | |||
| 01/09/2025 | 21:50:50.852 | 100 | 147.92 | |
| 100 | 147.92 | |||
| 100 | 147.92 | |||
| 01/09/2025 | 21:50:42.192 | 4 | 147.92 | |
| 4 | 147.92 | |||
| 4 | 147.92 | |||
| 01/09/2025 | 21:49:13.817 | 500 | 147.98 | |
| 500 | 147.98 | |||
| 500 | 147.98 | |||
| 01/09/2025 | 21:49:08.792 | 251 | 147.98 | |
| 2 | 147.98 | |||
| 5 | 147.98 | |||
| 5 | 147.98 | |||
| 5 | 147.98 | |||
| 100 | 147.98 | |||
| 1 | 147.98 | |||
| 150 | 147.98 | |||
| 138 | 147.98 | |||
| 10 | 147.98 | |||
| 3 | 147.98 | |||
| 7 | 147.98 | |||
| 1 | 147.98 | |||
| 75 | 147.98 | |||
| 01/09/2025 | 21:49:04.292 | 300 | 147.98 | |
| 30 | 147.98 | |||
| 33 | 147.98 | |||
| 15 | 147.98 | |||
| 20 | 147.98 | |||
| 10 | 147.98 | |||
| 15 | 147.98 | |||
| 4 | 147.98 | |||
| 12 | 147.98 | |||
| 300 | 147.98 | |||
| 11 | 147.98 | |||
| 10 | 147.98 | |||
| 20 | 147.98 | |||
| 100 | 147.98 | |||
| 20 | 147.98 | |||
| 01/09/2025 | 21:48:43.147 | 1 400 | 148.12 | |
| 300 | 148.12 | |||
| 400 | 148.12 | |||
| 400 | 148.12 | |||
| 300 | 148.12 | |||
| 1 400 | 148.12 | |||
| 01/09/2025 | 21:48:39.694 | 8 | 148.12 | |
| 8 | 148.12 | |||
| 8 | 148.12 | |||
| 01/09/2025 | 21:48:28.157 | 30 | 148.22 | |
| 30 | 148.22 | |||
| 30 | 148.22 | |||
| 01/09/2025 | 21:48:17.136 | 400 | 148.22 | |
| 400 | 148.22 | |||
| 400 | 148.22 | |||
| 01/09/2025 | 21:48:04.932 | 300 | 148.24 | |
| 300 | 148.24 | |||
| 300 | 148.24 | |||
| 01/09/2025 | 21:47:40.342 | 20 | 148.24 | |
| 20 | 148.24 | |||
| 20 | 148.24 | |||
| 01/09/2025 | 21:47:40.214 | 140 | 148.24 | |
| 140 | 148.24 | |||
| 140 | 148.24 | |||
| 01/09/2025 | 21:47:27.971 | 170 | 148.48 | |
| 170 | 148.48 | |||
| 155 | 148.48 | |||
| 15 | 148.48 | |||
| 01/09/2025 | 21:47:27.872 | 341 | 148.48 | |
| 168 | 148.48 | |||
| 173 | 148.48 | |||
| 339 | 148.48 | |||
| 2 | 148.48 | |||
| 01/09/2025 | 21:43:49.156 | 300 | 148.76 | |
| 300 | 148.76 | |||
| 300 | 148.76 | |||
| 01/09/2025 | 21:42:02.874 | 5 | 148.76 | |
| 5 | 148.76 | |||
| 5 | 148.76 | |||
| 01/09/2025 | 21:41:48.672 | 4 | 148.76 | |
| 4 | 148.76 | |||
| 4 | 148.76 | |||
| 01/09/2025 | 21:41:28.060 | 7 | 148.84 | |
| 7 | 148.84 | |||
| 7 | 148.84 | |||
| 01/09/2025 | 21:40:22.745 | 15 | 148.76 | |
| 15 | 148.76 | |||
| 15 | 148.76 | |||
| 01/09/2025 | 21:36:08.065 | 60 | 148.84 | |
| 60 | 148.84 | |||
| 60 | 148.84 | |||
| 01/09/2025 | 21:34:10.858 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 01/09/2025 | 21:33:16.133 | 83 | 148.76 | |
| 83 | 148.76 | |||
| 83 | 148.76 | |||
| 01/09/2025 | 21:31:51.502 | 300 | 148.74 | |
| 300 | 148.74 | |||
| 300 | 148.74 | |||
| 01/09/2025 | 21:30:15.417 | 10 | 148.74 | |
| 10 | 148.74 | |||
| 10 | 148.74 | |||
| 01/09/2025 | 21:29:47.650 | 3 | 148.74 | |
| 3 | 148.74 | |||
| 3 | 148.74 | |||
| 01/09/2025 | 21:28:54.173 | 300 | 148.74 | |
| 300 | 148.74 | |||
| 22 | 148.74 | |||
| 278 | 148.74 | |||
| 01/09/2025 | 21:28:22.823 | 96 | 148.54 | |
| 96 | 148.54 | |||
| 96 | 148.54 | |||
| 01/09/2025 | 21:26:38.874 | 120 | 148.54 | |
| 120 | 148.54 | |||
| 120 | 148.54 | |||
| 01/09/2025 | 21:26:23.387 | 108 | 148.54 | |
| 50 | 148.54 | |||
| 108 | 148.54 | |||
| 58 | 148.54 | |||
| 01/09/2025 | 21:26:23.261 | 40 | 148.54 | |
| 40 | 148.54 | |||
| 30 | 148.54 | |||
| 10 | 148.54 | |||
| 01/09/2025 | 21:25:05.987 | 1 | 148.74 | |
| 1 | 148.74 | |||
| 1 | 148.74 | |||
| 01/09/2025 | 21:24:42.681 | 12 | 148.68 | |
| 12 | 148.68 | |||
| 12 | 148.68 | |||
| 01/09/2025 | 21:24:32.474 | 2 | 148.68 | |
| 2 | 148.68 | |||
| 2 | 148.68 | |||
| 01/09/2025 | 21:23:44.316 | 300 | 148.68 | |
| 300 | 148.68 | |||
| 300 | 148.68 | |||
| 01/09/2025 | 21:22:19.748 | 10 | 148.68 | |
| 10 | 148.68 | |||
| 10 | 148.68 | |||
| 01/09/2025 | 21:20:09.954 | 6 | 148.88 | |
| 6 | 148.88 | |||
| 6 | 148.88 | |||
| 01/09/2025 | 21:16:38.488 | 10 | 148.88 | |
| 10 | 148.88 | |||
| 10 | 148.88 | |||
| 01/09/2025 | 21:12:33.850 | 1 | 148.88 | |
| 1 | 148.88 | |||
| 1 | 148.88 | |||
| 01/09/2025 | 21:11:38.146 | 126 | 148.68 | |
| 126 | 148.68 | |||
| 126 | 148.68 | |||
| 01/09/2025 | 21:11:06.709 | 12 | 148.88 | |
| 12 | 148.88 | |||
| 12 | 148.88 | |||
| 01/09/2025 | 21:10:57.188 | 1 | 148.88 | |
| 1 | 148.88 | |||
| 1 | 148.88 | |||
| 01/09/2025 | 21:09:38.550 | 65 | 148.88 | |
| 65 | 148.88 | |||
| 65 | 148.88 | |||
| 01/09/2025 | 21:09:19.340 | 14 | 148.88 | |
| 14 | 148.88 | |||
| 14 | 148.88 | |||
| 01/09/2025 | 21:08:19.738 | 3 | 148.68 | |
| 3 | 148.68 | |||
| 3 | 148.68 | |||
| 01/09/2025 | 21:07:55.796 | 40 | 148.88 | |
| 40 | 148.88 | |||
| 40 | 148.88 | |||
| 01/09/2025 | 21:07:48.134 | 15 | 148.68 | |
| 15 | 148.68 | |||
| 15 | 148.68 | |||
| 01/09/2025 | 21:07:33.818 | 72 | 148.68 | |
| 72 | 148.68 | |||
| 72 | 148.68 | |||
| 01/09/2025 | 21:07:01.835 | 15 | 148.68 | |
| 15 | 148.68 | |||
| 15 | 148.68 | |||
| 01/09/2025 | 21:04:37.194 | 100 | 148.68 | |
| 10 | 148.68 | |||
| 90 | 148.68 | |||
| 100 | 148.68 | |||
| 01/09/2025 | 21:02:29.764 | 4 | 148.88 | |
| 4 | 148.88 | |||
| 4 | 148.88 | |||
| 01/09/2025 | 21:01:19.129 | 300 | 148.80 | |
| 300 | 148.80 | |||
| 300 | 148.80 | |||
| 01/09/2025 | 21:00:55.986 | 4 | 149.00 | |
| 4 | 149.00 | |||
| 4 | 149.00 | |||
| 01/09/2025 | 21:00:31.351 | 7 | 148.80 | |
| 7 | 148.80 | |||
| 7 | 148.80 | |||
| 01/09/2025 | 20:59:34.232 | 33 | 149.00 | |
| 33 | 149.00 | |||
| 33 | 149.00 | |||
| 01/09/2025 | 20:59:32.554 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 01/09/2025 | 20:59:14.750 | 5 | 148.80 | |
| 5 | 148.80 | |||
| 5 | 148.80 | |||
| 01/09/2025 | 20:58:35.137 | 3 | 148.80 | |
| 3 | 148.80 | |||
| 3 | 148.80 | |||
| 01/09/2025 | 20:58:24.293 | 300 | 148.90 | |
| 300 | 148.90 | |||
| 300 | 148.90 | |||
| 01/09/2025 | 20:58:24.102 | 180 | 148.90 | |
| 109 | 148.90 | |||
| 180 | 148.90 | |||
| 70 | 148.90 | |||
| 1 | 148.90 | |||
| 01/09/2025 | 20:58:24.046 | 73 | 149.00 | |
| 30 | 149.00 | |||
| 73 | 149.00 | |||
| 10 | 149.00 | |||
| 14 | 149.00 | |||
| 17 | 149.00 | |||
| 2 | 149.00 | |||
| 01/09/2025 | 20:57:35.288 | 300 | 149.04 | |
| 300 | 149.04 | |||
| 300 | 149.04 | |||
| 01/09/2025 | 20:57:27.954 | 1 | 149.24 | |
| 1 | 149.24 | |||
| 1 | 149.24 | |||
| 01/09/2025 | 20:57:05.292 | 1 | 149.24 | |
| 1 | 149.24 | |||
| 1 | 149.24 | |||
| 01/09/2025 | 20:56:43.969 | 1 | 149.04 | |
| 1 | 149.04 | |||
| 1 | 149.04 | |||
| 01/09/2025 | 20:56:33.877 | 6 | 149.24 | |
| 6 | 149.24 | |||
| 6 | 149.24 | |||
| 01/09/2025 | 20:55:14.455 | 34 | 149.04 | |
| 34 | 149.04 | |||
| 34 | 149.04 | |||
| 01/09/2025 | 20:54:19.252 | 18 | 149.24 | |
| 18 | 149.24 | |||
| 18 | 149.24 | |||
| 01/09/2025 | 20:53:09.804 | 7 | 149.24 | |
| 7 | 149.24 | |||
| 7 | 149.24 | |||
| 01/09/2025 | 20:51:32.182 | 75 | 149.04 | |
| 75 | 149.04 | |||
| 75 | 149.04 | |||
| 01/09/2025 | 20:51:07.210 | 2 | 149.24 | |
| 2 | 149.24 | |||
| 2 | 149.24 | |||
| 01/09/2025 | 20:49:56.534 | 1 | 149.24 | |
| 1 | 149.24 | |||
| 1 | 149.24 | |||
| 01/09/2025 | 20:49:53.651 | 2 | 149.24 | |
| 2 | 149.24 | |||
| 2 | 149.24 | |||
| 01/09/2025 | 20:49:38.427 | 100 | 149.24 | |
| 100 | 149.24 | |||
| 100 | 149.24 | |||
| 01/09/2025 | 20:49:16.262 | 25 | 149.24 | |
| 25 | 149.24 | |||
| 25 | 149.24 | |||
| 01/09/2025 | 20:49:01.095 | 2 | 149.04 | |
| 2 | 149.04 | |||
| 2 | 149.04 | |||
| 01/09/2025 | 20:45:03.124 | 3 | 149.04 | |
| 3 | 149.04 | |||
| 3 | 149.04 | |||
| 01/09/2025 | 20:44:51.516 | 23 | 149.04 | |
| 23 | 149.04 | |||
| 23 | 149.04 | |||
| 01/09/2025 | 20:44:41.191 | 30 | 149.24 | |
| 30 | 149.24 | |||
| 30 | 149.24 | |||
| 01/09/2025 | 20:43:53.099 | 35 | 149.04 | |
| 35 | 149.04 | |||
| 35 | 149.04 | |||
| 01/09/2025 | 20:42:23.190 | 7 | 149.04 | |
| 7 | 149.04 | |||
| 7 | 149.04 | |||
| 01/09/2025 | 20:42:18.872 | 100 | 149.04 | |
| 100 | 149.04 | |||
| 100 | 149.04 | |||
| 01/09/2025 | 20:42:12.782 | 7 | 149.04 | |
| 7 | 149.04 | |||
| 7 | 149.04 | |||
| 01/09/2025 | 20:41:53.455 | 33 | 149.24 | |
| 33 | 149.24 | |||
| 33 | 149.24 | |||
| 01/09/2025 | 20:41:30.759 | 1 | 149.24 | |
| 1 | 149.24 | |||
| 1 | 149.24 | |||
| 01/09/2025 | 20:40:18.013 | 5 | 149.24 | |
| 5 | 149.24 | |||
| 5 | 149.24 | |||
| 01/09/2025 | 20:40:03.926 | 3 | 149.24 | |
| 3 | 149.24 | |||
| 3 | 149.24 | |||
| 01/09/2025 | 20:39:01.419 | 33 | 149.24 | |
| 33 | 149.24 | |||
| 33 | 149.24 | |||
| 01/09/2025 | 20:38:59.797 | 4 | 149.24 | |
| 4 | 149.24 | |||
| 4 | 149.24 | |||
| 01/09/2025 | 20:38:38.307 | 1 | 149.04 | |
| 1 | 149.04 | |||
| 1 | 149.04 | |||
| 01/09/2025 | 20:38:08.120 | 1 | 149.24 | |
| 1 | 149.24 | |||
| 1 | 149.24 | |||
| 01/09/2025 | 20:37:13.980 | 2 | 149.24 | |
| 2 | 149.24 | |||
| 2 | 149.24 | |||
| 01/09/2025 | 20:35:50.070 | 2 | 149.24 | |
| 2 | 149.24 | |||
| 2 | 149.24 | |||
| 01/09/2025 | 20:35:19.692 | 1 | 149.24 | |
| 1 | 149.24 | |||
| 1 | 149.24 | |||
| 01/09/2025 | 20:34:13.165 | 1 | 149.04 | |
| 1 | 149.04 | |||
| 1 | 149.04 | |||
| 01/09/2025 | 20:33:33.278 | 7 | 149.04 | |
| 7 | 149.04 | |||
| 7 | 149.04 | |||
| 01/09/2025 | 20:32:53.291 | 15 | 149.24 | |
| 15 | 149.24 | |||
| 15 | 149.24 | |||
| 01/09/2025 | 20:30:00.752 | 2 | 149.24 | |
| 2 | 149.24 | |||
| 2 | 149.24 | |||
| 01/09/2025 | 20:29:32.917 | 20 | 149.24 | |
| 20 | 149.24 | |||
| 20 | 149.24 | |||
| 01/09/2025 | 20:27:52.082 | 250 | 149.04 | |
| 250 | 149.04 | |||
| 250 | 149.04 | |||
| 01/09/2025 | 20:27:23.315 | 7 | 149.04 | |
| 7 | 149.04 | |||
| 7 | 149.04 | |||
| 01/09/2025 | 20:27:19.592 | 1 | 149.18 | |
| 1 | 149.18 | |||
| 1 | 149.18 | |||
| 01/09/2025 | 20:27:17.880 | 1 | 149.04 | |
| 1 | 149.04 | |||
| 1 | 149.04 | |||
| 01/09/2025 | 20:26:55.542 | 1 | 149.22 | |
| 1 | 149.22 | |||
| 1 | 149.22 | |||
| 01/09/2025 | 20:25:11.539 | 6 | 149.24 | |
| 6 | 149.24 | |||
| 6 | 149.24 | |||
| 01/09/2025 | 20:24:45.863 | 2 | 149.04 | |
| 2 | 149.04 | |||
| 2 | 149.04 | |||
| 01/09/2025 | 20:24:25.821 | 51 | 149.24 | |
| 51 | 149.24 | |||
| 51 | 149.24 | |||
| 01/09/2025 | 20:23:58.733 | 333 | 149.12 | |
| 333 | 149.12 | |||
| 333 | 149.12 | |||
| 01/09/2025 | 20:23:19.109 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 20:22:55.272 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 20:22:08.031 | 13 | 149.16 | |
| 13 | 149.16 | |||
| 13 | 149.16 | |||
| 01/09/2025 | 20:21:57.754 | 15 | 149.16 | |
| 15 | 149.16 | |||
| 15 | 149.16 | |||
| 01/09/2025 | 20:21:19.308 | 7 | 149.28 | |
| 7 | 149.28 | |||
| 7 | 149.28 | |||
| 01/09/2025 | 20:21:15.922 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 20:20:49.631 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/09/2025 | 20:20:36.253 | 5 | 149.32 | |
| 5 | 149.32 | |||
| 5 | 149.32 | |||
| 01/09/2025 | 20:20:29.711 | 10 | 149.32 | |
| 10 | 149.32 | |||
| 10 | 149.32 | |||
| 01/09/2025 | 20:20:24.218 | 10 | 149.32 | |
| 10 | 149.32 | |||
| 10 | 149.32 | |||
| 01/09/2025 | 20:15:02.000 | 6 | 149.36 | |
| 6 | 149.36 | |||
| 6 | 149.36 | |||
| 01/09/2025 | 20:14:39.861 | 3 | 149.36 | |
| 3 | 149.36 | |||
| 3 | 149.36 | |||
| 01/09/2025 | 20:14:29.388 | 7 | 149.36 | |
| 7 | 149.36 | |||
| 7 | 149.36 | |||
| 01/09/2025 | 20:14:03.670 | 7 | 149.36 | |
| 7 | 149.36 | |||
| 7 | 149.36 | |||
| 01/09/2025 | 20:13:12.482 | 100 | 149.34 | |
| 100 | 149.34 | |||
| 100 | 149.34 | |||
| 01/09/2025 | 20:13:10.476 | 34 | 149.30 | |
| 34 | 149.30 | |||
| 34 | 149.30 | |||
| 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 |
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: 1 747.00
Ask: 1 753.00
Turnover: 116 154 TEUR -
Nvidia Corp.
Bid: 148.02 / Ask: 148.26
Turnover: 42 286 TEUR -
RENK Group AG
Bid: 66.73 / Ask: 66.90
Turnover: 23 935 TEUR -
Novo-Nordisk AS
Bid: 49.245 / Ask: 49.345
Turnover: 23 388 TEUR -
Berkshire Hathaway Inc.
Bid: 434.30 / Ask: 435.00
Turnover: 14 939 TEUR
Realtime Quotes
Last Update:
01/09/2025 @ 22:00:00
Last Update:
01/09/2025 @ 22:00:00