Nvidia Corp.
- Information
- Last
- Buy
- Sell
475
280
110.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 08:39:28.771 | 15 | 110.10 | |
| 15 | 110.10 | |||
| 15 | 110.10 | |||
| 13/05/2025 | 08:39:25.384 | 18 | 110.10 | |
| 18 | 110.10 | |||
| 18 | 110.10 | |||
| 13/05/2025 | 08:39:23.062 | 10 | 110.10 | |
| 10 | 110.10 | |||
| 10 | 110.10 | |||
| 13/05/2025 | 08:39:15.549 | 5 | 110.10 | |
| 5 | 110.10 | |||
| 5 | 110.10 | |||
| 13/05/2025 | 08:39:15.380 | 10 | 110.14 | |
| 10 | 110.14 | |||
| 10 | 110.14 | |||
| 13/05/2025 | 08:39:01.812 | 6 | 110.14 | |
| 6 | 110.14 | |||
| 6 | 110.14 | |||
| 13/05/2025 | 08:38:31.910 | 21 | 110.10 | |
| 21 | 110.10 | |||
| 21 | 110.10 | |||
| 13/05/2025 | 08:38:28.287 | 1 | 110.14 | |
| 1 | 110.14 | |||
| 1 | 110.14 | |||
| 13/05/2025 | 08:38:27.817 | 200 | 110.10 | |
| 200 | 110.10 | |||
| 200 | 110.10 | |||
| 13/05/2025 | 08:38:16.451 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 08:38:12.684 | 20 | 110.14 | |
| 20 | 110.14 | |||
| 20 | 110.14 | |||
| 13/05/2025 | 08:37:59.592 | 300 | 110.14 | |
| 300 | 110.14 | |||
| 66 | 110.14 | |||
| 234 | 110.14 | |||
| 13/05/2025 | 08:37:54.732 | 100 | 110.10 | |
| 100 | 110.10 | |||
| 100 | 110.10 | |||
| 13/05/2025 | 08:37:54.070 | 10 | 110.14 | |
| 10 | 110.14 | |||
| 10 | 110.14 | |||
| 13/05/2025 | 08:37:50.717 | 30 | 110.14 | |
| 30 | 110.14 | |||
| 30 | 110.14 | |||
| 13/05/2025 | 08:37:42.623 | 600 | 110.10 | |
| 600 | 110.10 | |||
| 600 | 110.10 | |||
| 13/05/2025 | 08:37:28.419 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 08:37:08.467 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 08:37:05.589 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 08:36:58.115 | 4 | 110.14 | |
| 4 | 110.14 | |||
| 4 | 110.14 | |||
| 13/05/2025 | 08:36:52.026 | 170 | 110.14 | |
| 170 | 110.14 | |||
| 170 | 110.14 | |||
| 13/05/2025 | 08:36:48.870 | 2 | 110.14 | |
| 2 | 110.14 | |||
| 2 | 110.14 | |||
| 13/05/2025 | 08:36:10.509 | 1 | 110.12 | |
| 1 | 110.12 | |||
| 1 | 110.12 | |||
| 13/05/2025 | 08:35:52.154 | 70 | 110.14 | |
| 70 | 110.14 | |||
| 70 | 110.14 | |||
| 13/05/2025 | 08:35:49.729 | 50 | 110.12 | |
| 50 | 110.12 | |||
| 50 | 110.12 | |||
| 13/05/2025 | 08:35:29.625 | 20 | 110.12 | |
| 20 | 110.12 | |||
| 20 | 110.12 | |||
| 13/05/2025 | 08:35:22.930 | 110 | 110.14 | |
| 110 | 110.14 | |||
| 110 | 110.14 | |||
| 13/05/2025 | 08:34:56.142 | 1 | 110.12 | |
| 1 | 110.12 | |||
| 1 | 110.12 | |||
| 13/05/2025 | 08:34:39.228 | 1 | 110.14 | |
| 1 | 110.14 | |||
| 1 | 110.14 | |||
| 13/05/2025 | 08:34:19.007 | 45 | 110.14 | |
| 45 | 110.14 | |||
| 45 | 110.14 | |||
| 13/05/2025 | 08:33:47.004 | 2 | 110.14 | |
| 2 | 110.14 | |||
| 2 | 110.14 | |||
| 13/05/2025 | 08:33:33.929 | 20 | 110.12 | |
| 20 | 110.12 | |||
| 20 | 110.12 | |||
| 13/05/2025 | 08:33:26.264 | 1 | 110.12 | |
| 1 | 110.12 | |||
| 1 | 110.12 | |||
| 13/05/2025 | 08:33:05.153 | 100 | 110.14 | |
| 100 | 110.14 | |||
| 100 | 110.14 | |||
| 13/05/2025 | 08:32:51.069 | 4 | 110.14 | |
| 4 | 110.14 | |||
| 4 | 110.14 | |||
| 13/05/2025 | 08:32:33.137 | 22 | 110.12 | |
| 22 | 110.12 | |||
| 22 | 110.12 | |||
| 13/05/2025 | 08:32:21.623 | 300 | 110.10 | |
| 300 | 110.10 | |||
| 300 | 110.10 | |||
| 13/05/2025 | 08:31:55.992 | 300 | 110.06 | |
| 300 | 110.06 | |||
| 300 | 110.06 | |||
| 13/05/2025 | 08:31:29.155 | 90 | 110.06 | |
| 90 | 110.06 | |||
| 90 | 110.06 | |||
| 13/05/2025 | 08:31:15.466 | 5 | 110.02 | |
| 5 | 110.02 | |||
| 5 | 110.02 | |||
| 13/05/2025 | 08:31:07.435 | 50 | 110.06 | |
| 50 | 110.06 | |||
| 50 | 110.06 | |||
| 13/05/2025 | 08:30:49.444 | 9 | 110.06 | |
| 9 | 110.06 | |||
| 9 | 110.06 | |||
| 13/05/2025 | 08:30:31.595 | 3 | 110.06 | |
| 3 | 110.06 | |||
| 3 | 110.06 | |||
| 13/05/2025 | 08:30:16.689 | 22 | 110.02 | |
| 22 | 110.02 | |||
| 22 | 110.02 | |||
| 13/05/2025 | 08:30:03.794 | 4 | 110.06 | |
| 4 | 110.06 | |||
| 4 | 110.06 | |||
| 13/05/2025 | 08:29:54.582 | 30 | 110.02 | |
| 30 | 110.02 | |||
| 30 | 110.02 | |||
| 13/05/2025 | 08:29:44.492 | 106 | 110.02 | |
| 106 | 110.02 | |||
| 106 | 110.02 | |||
| 13/05/2025 | 08:29:10.676 | 1 | 110.06 | |
| 1 | 110.06 | |||
| 1 | 110.06 | |||
| 13/05/2025 | 08:29:04.365 | 8 | 110.06 | |
| 8 | 110.06 | |||
| 8 | 110.06 | |||
| 13/05/2025 | 08:28:53.677 | 240 | 110.06 | |
| 240 | 110.06 | |||
| 240 | 110.06 | |||
| 13/05/2025 | 08:28:53.282 | 17 | 110.02 | |
| 17 | 110.02 | |||
| 17 | 110.02 | |||
| 13/05/2025 | 08:27:59.039 | 100 | 110.02 | |
| 100 | 110.02 | |||
| 100 | 110.02 | |||
| 13/05/2025 | 08:27:40.381 | 213 | 110.02 | |
| 213 | 110.02 | |||
| 213 | 110.02 | |||
| 13/05/2025 | 08:27:32.341 | 1 | 110.10 | |
| 1 | 110.10 | |||
| 1 | 110.10 | |||
| 13/05/2025 | 08:27:29.401 | 3 | 110.10 | |
| 3 | 110.10 | |||
| 3 | 110.10 | |||
| 13/05/2025 | 08:27:22.694 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 08:27:19.357 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:27:18.554 | 1 | 110.10 | |
| 1 | 110.10 | |||
| 1 | 110.10 | |||
| 13/05/2025 | 08:26:39.568 | 10 | 110.10 | |
| 10 | 110.10 | |||
| 10 | 110.10 | |||
| 13/05/2025 | 08:26:19.283 | 1 | 110.10 | |
| 1 | 110.10 | |||
| 1 | 110.10 | |||
| 13/05/2025 | 08:26:05.828 | 3 | 110.10 | |
| 3 | 110.10 | |||
| 3 | 110.10 | |||
| 13/05/2025 | 08:26:03.660 | 20 | 110.02 | |
| 20 | 110.02 | |||
| 20 | 110.02 | |||
| 13/05/2025 | 08:25:52.214 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:25:46.799 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 08:25:38.829 | 21 | 110.10 | |
| 21 | 110.10 | |||
| 21 | 110.10 | |||
| 13/05/2025 | 08:25:22.273 | 18 | 110.10 | |
| 18 | 110.10 | |||
| 18 | 110.10 | |||
| 13/05/2025 | 08:25:11.767 | 1 | 110.10 | |
| 1 | 110.10 | |||
| 1 | 110.10 | |||
| 13/05/2025 | 08:24:41.174 | 8 | 110.02 | |
| 8 | 110.02 | |||
| 8 | 110.02 | |||
| 13/05/2025 | 08:24:20.909 | 25 | 110.02 | |
| 25 | 110.02 | |||
| 25 | 110.02 | |||
| 13/05/2025 | 08:24:05.410 | 2 | 110.12 | |
| 2 | 110.12 | |||
| 2 | 110.12 | |||
| 13/05/2025 | 08:23:31.113 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:23:21.417 | 130 | 110.06 | |
| 50 | 110.06 | |||
| 130 | 110.06 | |||
| 80 | 110.06 | |||
| 13/05/2025 | 08:23:21.324 | 300 | 110.06 | |
| 300 | 110.06 | |||
| 300 | 110.06 | |||
| 13/05/2025 | 08:23:16.828 | 50 | 110.08 | |
| 50 | 110.08 | |||
| 50 | 110.08 | |||
| 13/05/2025 | 08:23:10.545 | 450 | 110.10 | |
| 50 | 110.10 | |||
| 400 | 110.10 | |||
| 450 | 110.10 | |||
| 13/05/2025 | 08:23:01.674 | 203 | 110.08 | |
| 203 | 110.08 | |||
| 203 | 110.08 | |||
| 13/05/2025 | 08:23:01.205 | 110 | 110.08 | |
| 100 | 110.08 | |||
| 110 | 110.08 | |||
| 10 | 110.08 | |||
| 13/05/2025 | 08:22:48.335 | 300 | 110.08 | |
| 300 | 110.08 | |||
| 300 | 110.08 | |||
| 13/05/2025 | 08:22:37.983 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:22:34.047 | 100 | 110.08 | |
| 100 | 110.08 | |||
| 100 | 110.08 | |||
| 13/05/2025 | 08:22:27.905 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:22:22.710 | 25 | 110.02 | |
| 25 | 110.02 | |||
| 25 | 110.02 | |||
| 13/05/2025 | 08:22:19.906 | 100 | 110.02 | |
| 100 | 110.02 | |||
| 100 | 110.02 | |||
| 13/05/2025 | 08:21:55.879 | 10 | 110.08 | |
| 10 | 110.08 | |||
| 10 | 110.08 | |||
| 13/05/2025 | 08:21:23.098 | 10 | 110.12 | |
| 10 | 110.12 | |||
| 10 | 110.12 | |||
| 13/05/2025 | 08:21:22.390 | 5 | 110.12 | |
| 5 | 110.12 | |||
| 5 | 110.12 | |||
| 13/05/2025 | 08:20:59.235 | 100 | 110.02 | |
| 100 | 110.02 | |||
| 100 | 110.02 | |||
| 13/05/2025 | 08:20:56.621 | 85 | 110.02 | |
| 85 | 110.02 | |||
| 85 | 110.02 | |||
| 13/05/2025 | 08:20:36.675 | 5 | 110.12 | |
| 5 | 110.12 | |||
| 5 | 110.12 | |||
| 13/05/2025 | 08:20:33.072 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:20:21.523 | 85 | 110.02 | |
| 85 | 110.02 | |||
| 85 | 110.02 | |||
| 13/05/2025 | 08:20:01.811 | 28 | 110.02 | |
| 28 | 110.02 | |||
| 28 | 110.02 | |||
| 13/05/2025 | 08:19:49.725 | 1 | 110.12 | |
| 1 | 110.12 | |||
| 1 | 110.12 | |||
| 13/05/2025 | 08:19:46.617 | 6 | 110.02 | |
| 6 | 110.02 | |||
| 6 | 110.02 | |||
| 13/05/2025 | 08:19:14.908 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:19:06.833 | 10 | 110.12 | |
| 10 | 110.12 | |||
| 10 | 110.12 | |||
| 13/05/2025 | 08:19:04.949 | 100 | 110.12 | |
| 100 | 110.12 | |||
| 100 | 110.12 | |||
| 13/05/2025 | 08:19:02.936 | 100 | 110.12 | |
| 100 | 110.12 | |||
| 100 | 110.12 | |||
| 13/05/2025 | 08:18:49.538 | 8 | 110.12 | |
| 8 | 110.12 | |||
| 8 | 110.12 | |||
| 13/05/2025 | 08:18:35.689 | 90 | 110.12 | |
| 90 | 110.12 | |||
| 90 | 110.12 | |||
| 13/05/2025 | 08:18:23.701 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:18:23.627 | 15 | 110.02 | |
| 15 | 110.02 | |||
| 15 | 110.02 | |||
| 13/05/2025 | 08:18:18.530 | 10 | 110.12 | |
| 10 | 110.12 | |||
| 10 | 110.12 | |||
| 13/05/2025 | 08:18:07.723 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 08:18:02.457 | 5 | 110.02 | |
| 5 | 110.02 | |||
| 5 | 110.02 | |||
| 13/05/2025 | 08:17:58.535 | 120 | 110.02 | |
| 120 | 110.02 | |||
| 120 | 110.02 | |||
| 13/05/2025 | 08:17:48.527 | 200 | 110.02 | |
| 200 | 110.02 | |||
| 200 | 110.02 | |||
| 13/05/2025 | 08:17:36.129 | 91 | 110.08 | |
| 91 | 110.08 | |||
| 91 | 110.08 | |||
| 13/05/2025 | 08:17:35.900 | 9 | 110.16 | |
| 9 | 110.16 | |||
| 9 | 110.16 | |||
| 13/05/2025 | 08:17:19.813 | 200 | 110.08 | |
| 200 | 110.08 | |||
| 200 | 110.08 | |||
| 13/05/2025 | 08:17:16.625 | 3 | 110.18 | |
| 3 | 110.18 | |||
| 3 | 110.18 | |||
| 13/05/2025 | 08:17:05.849 | 200 | 110.08 | |
| 62 | 110.08 | |||
| 200 | 110.08 | |||
| 138 | 110.08 | |||
| 13/05/2025 | 08:17:00.345 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:16:40.030 | 50 | 110.18 | |
| 50 | 110.18 | |||
| 50 | 110.18 | |||
| 13/05/2025 | 08:16:15.088 | 100 | 110.18 | |
| 100 | 110.18 | |||
| 100 | 110.18 | |||
| 13/05/2025 | 08:16:12.578 | 10 | 110.18 | |
| 2 | 110.18 | |||
| 10 | 110.18 | |||
| 8 | 110.18 | |||
| 13/05/2025 | 08:16:12.277 | 1 | 110.18 | |
| 1 | 110.18 | |||
| 1 | 110.18 | |||
| 13/05/2025 | 08:16:11.188 | 40 | 110.08 | |
| 40 | 110.08 | |||
| 40 | 110.08 | |||
| 13/05/2025 | 08:15:48.196 | 30 | 110.18 | |
| 30 | 110.18 | |||
| 30 | 110.18 | |||
| 13/05/2025 | 08:15:36.074 | 1 | 110.18 | |
| 1 | 110.18 | |||
| 1 | 110.18 | |||
| 13/05/2025 | 08:15:28.163 | 100 | 110.18 | |
| 100 | 110.18 | |||
| 100 | 110.18 | |||
| 13/05/2025 | 08:15:11.413 | 13 | 110.18 | |
| 13 | 110.18 | |||
| 13 | 110.18 | |||
| 13/05/2025 | 08:15:06.817 | 100 | 110.08 | |
| 100 | 110.08 | |||
| 100 | 110.08 | |||
| 13/05/2025 | 08:15:06.689 | 294 | 110.08 | |
| 229 | 110.08 | |||
| 1 | 110.08 | |||
| 64 | 110.08 | |||
| 293 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:14:39.598 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 08:14:38.595 | 40 | 110.12 | |
| 40 | 110.12 | |||
| 40 | 110.12 | |||
| 13/05/2025 | 08:14:00.366 | 1 | 110.04 | |
| 1 | 110.04 | |||
| 1 | 110.04 | |||
| 13/05/2025 | 08:13:57.162 | 10 | 110.04 | |
| 10 | 110.04 | |||
| 10 | 110.04 | |||
| 13/05/2025 | 08:13:53.687 | 40 | 110.04 | |
| 40 | 110.04 | |||
| 40 | 110.04 | |||
| 13/05/2025 | 08:13:25.012 | 156 | 110.04 | |
| 156 | 110.04 | |||
| 48 | 110.04 | |||
| 108 | 110.04 | |||
| 13/05/2025 | 08:13:08.019 | 10 | 110.12 | |
| 10 | 110.12 | |||
| 10 | 110.12 | |||
| 13/05/2025 | 08:12:50.419 | 1 | 110.04 | |
| 1 | 110.04 | |||
| 1 | 110.04 | |||
| 13/05/2025 | 08:12:25.262 | 90 | 110.12 | |
| 73 | 110.12 | |||
| 17 | 110.12 | |||
| 90 | 110.12 | |||
| 13/05/2025 | 08:12:24.624 | 8 | 110.12 | |
| 8 | 110.12 | |||
| 8 | 110.12 | |||
| 13/05/2025 | 08:12:11.589 | 25 | 110.12 | |
| 25 | 110.12 | |||
| 25 | 110.12 | |||
| 13/05/2025 | 08:12:07.561 | 10 | 110.04 | |
| 10 | 110.04 | |||
| 10 | 110.04 | |||
| 13/05/2025 | 08:11:58.202 | 76 | 110.04 | |
| 76 | 110.04 | |||
| 76 | 110.04 | |||
| 13/05/2025 | 08:11:55.890 | 1 | 110.12 | |
| 1 | 110.12 | |||
| 1 | 110.12 | |||
| 13/05/2025 | 08:11:55.321 | 4 | 110.04 | |
| 4 | 110.04 | |||
| 4 | 110.04 | |||
| 13/05/2025 | 08:11:47.314 | 15 | 110.12 | |
| 5 | 110.12 | |||
| 15 | 110.12 | |||
| 10 | 110.12 | |||
| 13/05/2025 | 08:11:47.087 | 10 | 110.04 | |
| 10 | 110.04 | |||
| 10 | 110.04 | |||
| 13/05/2025 | 08:11:36.365 | 2 | 110.04 | |
| 2 | 110.04 | |||
| 2 | 110.04 | |||
| 13/05/2025 | 08:11:28.485 | 84 | 110.04 | |
| 84 | 110.04 | |||
| 84 | 110.04 | |||
| 13/05/2025 | 08:11:19.779 | 1 | 110.12 | |
| 1 | 110.12 | |||
| 1 | 110.12 | |||
| 13/05/2025 | 08:11:11.655 | 83 | 110.06 | |
| 83 | 110.06 | |||
| 83 | 110.06 | |||
| 13/05/2025 | 08:11:05.055 | 45 | 110.02 | |
| 45 | 110.02 | |||
| 45 | 110.02 | |||
| 13/05/2025 | 08:10:37.246 | 75 | 110.02 | |
| 75 | 110.02 | |||
| 75 | 110.02 | |||
| 13/05/2025 | 08:10:34.298 | 14 | 110.10 | |
| 14 | 110.10 | |||
| 14 | 110.10 | |||
| 13/05/2025 | 08:10:31.622 | 10 | 110.02 | |
| 10 | 110.02 | |||
| 10 | 110.02 | |||
| 13/05/2025 | 08:10:29.293 | 48 | 110.10 | |
| 10 | 110.10 | |||
| 48 | 110.10 | |||
| 38 | 110.10 | |||
| 13/05/2025 | 08:10:27.858 | 421 | 110.10 | |
| 300 | 110.10 | |||
| 120 | 110.10 | |||
| 91 | 110.10 | |||
| 15 | 110.10 | |||
| 3 | 110.10 | |||
| 312 | 110.10 | |||
| 1 | 110.10 | |||
| 13/05/2025 | 08:08:27.251 | 300 | 110.08 | |
| 300 | 110.08 | |||
| 300 | 110.08 | |||
| 13/05/2025 | 08:08:16.220 | 3 | 110.02 | |
| 3 | 110.02 | |||
| 3 | 110.02 | |||
| 13/05/2025 | 08:08:13.593 | 6 | 110.08 | |
| 6 | 110.08 | |||
| 6 | 110.08 | |||
| 13/05/2025 | 08:08:08.589 | 9 | 110.08 | |
| 9 | 110.08 | |||
| 9 | 110.08 | |||
| 13/05/2025 | 08:07:41.619 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:07:34.757 | 3 | 110.08 | |
| 3 | 110.08 | |||
| 3 | 110.08 | |||
| 13/05/2025 | 08:07:30.727 | 10 | 110.08 | |
| 10 | 110.08 | |||
| 10 | 110.08 | |||
| 13/05/2025 | 08:07:15.371 | 14 | 110.08 | |
| 14 | 110.08 | |||
| 14 | 110.08 | |||
| 13/05/2025 | 08:07:00.544 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:06:56.717 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:06:55.508 | 3 | 110.08 | |
| 3 | 110.08 | |||
| 3 | 110.08 | |||
| 13/05/2025 | 08:06:37.284 | 18 | 110.02 | |
| 18 | 110.02 | |||
| 18 | 110.02 | |||
| 13/05/2025 | 08:06:35.205 | 65 | 110.02 | |
| 65 | 110.02 | |||
| 65 | 110.02 | |||
| 13/05/2025 | 08:06:32.114 | 35 | 110.08 | |
| 35 | 110.08 | |||
| 35 | 110.08 | |||
| 13/05/2025 | 08:06:29.242 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:06:25.478 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 08:06:20.831 | 200 | 110.08 | |
| 200 | 110.08 | |||
| 200 | 110.08 | |||
| 13/05/2025 | 08:06:15.775 | 3 | 110.02 | |
| 3 | 110.02 | |||
| 3 | 110.02 | |||
| 13/05/2025 | 08:06:09.688 | 22 | 110.08 | |
| 22 | 110.08 | |||
| 22 | 110.08 | |||
| 13/05/2025 | 08:05:57.341 | 10 | 110.02 | |
| 10 | 110.02 | |||
| 10 | 110.02 | |||
| 13/05/2025 | 08:05:55.723 | 91 | 110.08 | |
| 91 | 110.08 | |||
| 73 | 110.08 | |||
| 18 | 110.08 | |||
| 13/05/2025 | 08:05:55.074 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:05:54.213 | 25 | 110.08 | |
| 25 | 110.08 | |||
| 25 | 110.08 | |||
| 13/05/2025 | 08:05:52.919 | 20 | 110.08 | |
| 20 | 110.08 | |||
| 20 | 110.08 | |||
| 13/05/2025 | 08:05:50.128 | 1 320 | 110.02 | |
| 46 | 110.02 | |||
| 150 | 110.02 | |||
| 2 | 110.02 | |||
| 1 307 | 110.02 | |||
| 1 | 110.02 | |||
| 1 122 | 110.02 | |||
| 9 | 110.02 | |||
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:05:24.206 | 300 | 110.02 | |
| 300 | 110.02 | |||
| 300 | 110.02 | |||
| 13/05/2025 | 08:04:51.674 | 5 | 110.08 | |
| 5 | 110.08 | |||
| 5 | 110.08 | |||
| 13/05/2025 | 08:04:46.660 | 20 | 110.08 | |
| 20 | 110.08 | |||
| 20 | 110.08 | |||
| 13/05/2025 | 08:04:35.857 | 18 | 110.06 | |
| 18 | 110.06 | |||
| 18 | 110.06 | |||
| 13/05/2025 | 08:04:26.539 | 129 | 110.08 | |
| 129 | 110.08 | |||
| 129 | 110.08 | |||
| 13/05/2025 | 08:04:23.497 | 1 | 110.06 | |
| 1 | 110.06 | |||
| 1 | 110.06 | |||
| 13/05/2025 | 08:04:23.270 | 100 | 110.08 | |
| 100 | 110.08 | |||
| 100 | 110.08 | |||
| 13/05/2025 | 08:04:15.481 | 10 | 110.08 | |
| 10 | 110.08 | |||
| 10 | 110.08 | |||
| 13/05/2025 | 08:03:50.733 | 17 | 110.06 | |
| 17 | 110.06 | |||
| 17 | 110.06 | |||
| 13/05/2025 | 08:03:41.042 | 1 | 110.02 | |
| 1 | 110.02 | |||
| 1 | 110.02 | |||
| 13/05/2025 | 08:03:36.545 | 2 | 110.08 | |
| 2 | 110.08 | |||
| 2 | 110.08 | |||
| 13/05/2025 | 08:03:28.670 | 31 | 110.02 | |
| 31 | 110.02 | |||
| 31 | 110.02 | |||
| 13/05/2025 | 08:03:28.027 | 43 | 110.08 | |
| 43 | 110.08 | |||
| 43 | 110.08 | |||
| 13/05/2025 | 08:03:00.172 | 7 | 110.08 | |
| 7 | 110.08 | |||
| 7 | 110.08 | |||
| 13/05/2025 | 08:02:47.638 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:02:45.992 | 21 | 110.02 | |
| 21 | 110.02 | |||
| 21 | 110.02 | |||
| 13/05/2025 | 08:02:39.286 | 2 | 110.08 | |
| 2 | 110.08 | |||
| 2 | 110.08 | |||
| 13/05/2025 | 08:02:27.420 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:02:09.110 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:02:07.403 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 13/05/2025 | 08:02:03.509 | 90 | 110.02 | |
| 90 | 110.02 | |||
| 90 | 110.02 | |||
| 13/05/2025 | 08:02:02.746 | 310 | 110.02 | |
| 310 | 110.02 | |||
| 10 | 110.02 | |||
| 300 | 110.02 | |||
| 13/05/2025 | 08:01:52.121 | 300 | 110.02 | |
| 300 | 110.02 | |||
| 300 | 110.02 | |||
| 13/05/2025 | 08:01:45.800 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 08:01:39.521 | 5 | 110.08 | |
| 5 | 110.08 | |||
| 5 | 110.08 | |||
| 13/05/2025 | 08:01:34.046 | 6 | 110.02 | |
| 6 | 110.02 | |||
| 6 | 110.02 | |||
| 13/05/2025 | 08:01:26.159 | 18 | 110.08 | |
| 18 | 110.08 | |||
| 18 | 110.08 | |||
| 13/05/2025 | 08:01:25.530 | 7 | 110.08 | |
| 7 | 110.08 | |||
| 7 | 110.08 | |||
| 13/05/2025 | 08:01:22.998 | 992 | 110.06 | |
| 10 | 110.06 | |||
| 40 | 110.06 | |||
| 356 | 110.06 | |||
| 1 | 110.06 | |||
| 1 | 110.06 | |||
| 33 | 110.06 | |||
| 400 | 110.06 | |||
| 150 | 110.06 | |||
| 59 | 110.06 | |||
| 50 | 110.06 | |||
| 50 | 110.06 | |||
| 91 | 110.06 | |||
| 50 | 110.06 | |||
| 165 | 110.06 | |||
| 381 | 110.06 | |||
| 2 | 110.06 | |||
| 145 | 110.06 | |||
| 13/05/2025 | 07:58:25.463 | 300 | 109.92 | |
| 300 | 109.92 | |||
| 300 | 109.92 | |||
| 13/05/2025 | 07:57:47.384 | 1 150 | 110.00 | |
| 25 | 110.00 | |||
| 15 | 110.00 | |||
| 500 | 110.00 | |||
| 200 | 110.00 | |||
| 60 | 110.00 | |||
| 350 | 110.00 | |||
| 1 150 | 110.00 | |||
| 13/05/2025 | 07:57:43.081 | 5 | 110.02 | |
| 5 | 110.02 | |||
| 5 | 110.02 | |||
| 13/05/2025 | 07:57:17.360 | 300 | 110.02 | |
| 300 | 110.02 | |||
| 300 | 110.02 | |||
| 13/05/2025 | 07:57:16.757 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 07:56:44.654 | 9 | 110.02 | |
| 9 | 110.02 | |||
| 9 | 110.02 | |||
| 13/05/2025 | 07:56:31.052 | 5 | 110.02 | |
| 5 | 110.02 | |||
| 5 | 110.02 | |||
| 13/05/2025 | 07:56:06.917 | 20 | 110.16 | |
| 20 | 110.16 | |||
| 20 | 110.16 | |||
| 13/05/2025 | 07:55:53.741 | 30 | 110.02 | |
| 25 | 110.02 | |||
| 5 | 110.02 | |||
| 30 | 110.02 | |||
| 13/05/2025 | 07:55:46.676 | 22 | 110.02 | |
| 22 | 110.02 | |||
| 22 | 110.02 | |||
| 13/05/2025 | 07:55:26.160 | 10 | 110.16 | |
| 10 | 110.16 | |||
| 10 | 110.16 | |||
| 13/05/2025 | 07:54:48.253 | 30 | 110.16 | |
| 30 | 110.16 | |||
| 30 | 110.16 | |||
| 13/05/2025 | 07:53:20.651 | 10 | 110.02 | |
| 10 | 110.02 | |||
| 10 | 110.02 | |||
| 13/05/2025 | 07:53:20.534 | 8 | 110.16 | |
| 8 | 110.16 | |||
| 8 | 110.16 | |||
| 13/05/2025 | 07:53:07.769 | 20 | 110.16 | |
| 20 | 110.16 | |||
| 20 | 110.16 | |||
| 13/05/2025 | 07:52:31.448 | 9 | 110.16 | |
| 9 | 110.16 | |||
| 9 | 110.16 | |||
| 13/05/2025 | 07:51:15.937 | 8 | 110.16 | |
| 8 | 110.16 | |||
| 8 | 110.16 | |||
| 13/05/2025 | 07:51:03.759 | 20 | 110.16 | |
| 10 | 110.16 | |||
| 20 | 110.16 | |||
| 10 | 110.16 | |||
| 13/05/2025 | 07:48:33.841 | 1 | 110.16 | |
| 1 | 110.16 | |||
| 1 | 110.16 | |||
| 13/05/2025 | 07:48:05.075 | 50 | 110.04 | |
| 50 | 110.04 | |||
| 50 | 110.04 | |||
| 13/05/2025 | 07:47:24.291 | 100 | 110.16 | |
| 100 | 110.16 | |||
| 100 | 110.16 | |||
| 13/05/2025 | 07:47:08.062 | 50 | 110.16 | |
| 50 | 110.16 | |||
| 50 | 110.16 | |||
| 13/05/2025 | 07:46:42.091 | 40 | 110.16 | |
| 40 | 110.16 | |||
| 40 | 110.16 | |||
| 13/05/2025 | 07:46:28.762 | 50 | 110.04 | |
| 50 | 110.04 | |||
| 50 | 110.04 | |||
| 13/05/2025 | 07:46:24.731 | 28 | 110.16 | |
| 28 | 110.16 | |||
| 28 | 110.16 | |||
| 13/05/2025 | 07:46:09.249 | 15 | 110.16 | |
| 15 | 110.16 | |||
| 15 | 110.16 | |||
| 13/05/2025 | 07:45:46.179 | 54 | 110.04 | |
| 54 | 110.04 | |||
| 54 | 110.04 | |||
| 13/05/2025 | 07:45:37.705 | 18 | 110.16 | |
| 18 | 110.16 | |||
| 18 | 110.16 | |||
| 13/05/2025 | 07:45:08.724 | 282 | 110.02 | |
| 282 | 110.02 | |||
| 282 | 110.02 | |||
| 13/05/2025 | 07:44:13.441 | 4 | 110.16 | |
| 4 | 110.16 | |||
| 4 | 110.16 | |||
| 13/05/2025 | 07:43:49.373 | 260 | 110.02 | |
| 260 | 110.02 | |||
| 260 | 110.02 | |||
| 13/05/2025 | 07:43:11.963 | 5 | 110.16 | |
| 5 | 110.16 | |||
| 5 | 110.16 | |||
| 13/05/2025 | 07:41:52.715 | 6 | 110.16 | |
| 6 | 110.16 | |||
| 6 | 110.16 | |||
| 13/05/2025 | 07:41:05.982 | 10 | 110.16 | |
| 10 | 110.16 | |||
| 10 | 110.16 | |||
| 13/05/2025 | 07:41:05.550 | 7 | 110.02 | |
| 7 | 110.02 | |||
| 7 | 110.02 | |||
| 13/05/2025 | 07:40:52.426 | 250 | 110.02 | |
| 250 | 110.02 | |||
| 250 | 110.02 | |||
| 13/05/2025 | 07:40:52.241 | 5 | 110.16 | |
| 5 | 110.16 | |||
| 5 | 110.16 | |||
| 13/05/2025 | 07:40:18.794 | 5 | 110.02 | |
| 5 | 110.02 | |||
| 5 | 110.02 | |||
| 13/05/2025 | 07:39:45.755 | 46 | 110.02 | |
| 46 | 110.02 | |||
| 46 | 110.02 | |||
| 13/05/2025 | 07:39:22.573 | 233 | 110.02 | |
| 233 | 110.02 | |||
| 233 | 110.02 | |||
| 13/05/2025 | 07:39:21.767 | 288 | 110.02 | |
| 248 | 110.02 | |||
| 288 | 110.02 | |||
| 40 | 110.02 | |||
| 13/05/2025 | 07:38:52.681 | 300 | 109.98 | |
| 300 | 109.98 | |||
| 300 | 109.98 | |||
| 13/05/2025 | 07:38:36.898 | 91 | 110.00 | |
| 91 | 110.00 | |||
| 91 | 110.00 | |||
| 13/05/2025 | 07:38:34.350 | 510 | 110.00 | |
| 10 | 110.00 | |||
| 510 | 110.00 | |||
| 500 | 110.00 | |||
| 13/05/2025 | 07:37:47.207 | 300 | 110.02 | |
| 300 | 110.02 | |||
| 300 | 110.02 | |||
| 13/05/2025 | 07:37:43.204 | 65 | 110.02 | |
| 65 | 110.02 | |||
| 65 | 110.02 | |||
| 13/05/2025 | 07:37:37.783 | 3 | 110.10 | |
| 3 | 110.10 | |||
| 3 | 110.10 | |||
| 13/05/2025 | 07:37:35.916 | 22 | 110.10 | |
| 22 | 110.10 | |||
| 22 | 110.10 | |||
| 13/05/2025 | 07:37:35.067 | 9 | 110.10 | |
| 9 | 110.10 | |||
| 9 | 110.10 | |||
| 13/05/2025 | 07:37:08.663 | 3 | 110.10 | |
| 3 | 110.10 | |||
| 3 | 110.10 | |||
| 13/05/2025 | 07:37:05.210 | 20 | 110.10 | |
| 20 | 110.10 | |||
| 20 | 110.10 | |||
| 13/05/2025 | 07:36:51.941 | 70 | 110.02 | |
| 70 | 110.02 | |||
| 70 | 110.02 | |||
| 13/05/2025 | 07:36:42.550 | 23 | 110.10 | |
| 23 | 110.10 | |||
| 23 | 110.10 | |||
| 13/05/2025 | 07:35:39.767 | 60 | 110.10 | |
| 60 | 110.10 | |||
| 60 | 110.10 | |||
| 13/05/2025 | 07:35:33.088 | 100 | 110.02 | |
| 100 | 110.02 | |||
| 100 | 110.02 | |||
| 13/05/2025 | 07:35:26.170 | 50 | 110.02 | |
| 50 | 110.02 | |||
| 50 | 110.02 | |||
| 13/05/2025 | 07:35:01.155 | 20 | 110.02 | |
| 20 | 110.02 | |||
| 20 | 110.02 | |||
| 13/05/2025 | 07:34:56.202 | 10 | 110.10 | |
| 10 | 110.10 | |||
| 10 | 110.10 | |||
| 13/05/2025 | 07:34:45.545 | 300 | 110.02 | |
| 300 | 110.02 | |||
| 300 | 110.02 | |||
| 13/05/2025 | 07:34:44.944 | 140 | 110.02 | |
| 140 | 110.02 | |||
| 140 | 110.02 | |||
| 13/05/2025 | 07:34:39.162 | 20 | 110.16 | |
| 20 | 110.16 | |||
| 20 | 110.16 | |||
| 13/05/2025 | 07:34:21.184 | 197 | 110.10 | |
| 197 | 110.10 | |||
| 197 | 110.10 | |||
| 13/05/2025 | 07:34:03.955 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 07:34:03.251 | 7 | 110.12 | |
| 7 | 110.12 | |||
| 7 | 110.12 | |||
| 13/05/2025 | 07:33:15.485 | 40 | 110.16 | |
| 40 | 110.16 | |||
| 40 | 110.16 | |||
| 13/05/2025 | 07:32:56.766 | 99 | 110.16 | |
| 99 | 110.16 | |||
| 99 | 110.16 | |||
| 13/05/2025 | 07:32:44.764 | 204 | 110.02 | |
| 204 | 110.02 | |||
| 204 | 110.02 | |||
| 13/05/2025 | 07:32:22.825 | 312 | 110.10 | |
| 312 | 110.10 | |||
| 312 | 110.10 | |||
| 13/05/2025 | 07:32:18.819 | 300 | 110.12 | |
| 300 | 110.12 | |||
| 300 | 110.12 | |||
| 13/05/2025 | 07:31:45.501 | 4 | 110.16 | |
| 4 | 110.16 | |||
| 4 | 110.16 | |||
| 13/05/2025 | 07:31:06.076 | 26 | 110.02 | |
| 10 | 110.02 | |||
| 26 | 110.02 | |||
| 5 | 110.02 | |||
| 1 | 110.02 | |||
| 10 | 110.02 | |||
| 13/05/2025 | 07:30:45.001 | 200 | 109.98 | |
| 200 | 109.98 | |||
| 200 | 109.98 | |||
| 13/05/2025 | 07:30:37.351 | 300 | 109.98 | |
| 300 | 109.98 | |||
| 300 | 109.98 | |||
| 13/05/2025 | 07:30:05.571 | 776 | 109.84 | |
| 75 | 109.84 | |||
| 10 | 109.84 | |||
| 701 | 109.84 | |||
| 230 | 109.84 | |||
| 10 | 109.84 | |||
| 26 | 109.84 | |||
| 50 | 109.84 | |||
| 240 | 109.84 | |||
| 200 | 109.84 | |||
| 10 | 109.84 | |||
| 13/05/2025 | 07:30:04.082 | 5 284 | 109.86 | |
| 50 | 109.86 | |||
| 4 000 | 109.86 | |||
| 1 | 109.86 | |||
| 280 | 109.86 | |||
| 1 | 109.86 | |||
| 27 | 109.86 | |||
| 1 | 109.86 | |||
| 18 | 109.86 | |||
| 524 | 109.86 | |||
| 10 | 109.86 | |||
| 30 | 109.86 | |||
| 22 | 109.86 | |||
| 1 | 109.86 | |||
| 150 | 109.86 | |||
| 25 | 109.86 | |||
| 100 | 109.86 | |||
| 2 | 109.86 | |||
| 20 | 109.86 | |||
| 12 | 109.86 | |||
| 10 | 109.86 | |||
| 2 | 109.86 | |||
| 34 | 109.86 | |||
| 22 | 109.86 | |||
| 15 | 109.86 | |||
| 30 | 109.86 | |||
| 150 | 109.86 | |||
| 200 | 109.86 | |||
| 2 | 109.86 | |||
| 3 | 109.86 | |||
| 25 | 109.86 | |||
| 4 | 109.86 | |||
| 1 | 109.86 | |||
| 180 | 109.86 | |||
| 1 | 109.86 | |||
| 20 | 109.86 | |||
| 20 | 109.86 | |||
| 8 | 109.86 | |||
| 2 | 109.86 | |||
| 100 | 109.86 | |||
| 2 000 | 109.86 | |||
| 190 | 109.86 | |||
| 50 | 109.86 | |||
| 5 | 109.86 | |||
| 273 | 109.86 | |||
| 1 | 109.86 | |||
| 12 | 109.86 | |||
| 1 | 109.86 | |||
| 5 | 109.86 | |||
| 40 | 109.86 | |||
| 23 | 109.86 | |||
| 36 | 109.86 | |||
| 150 | 109.86 | |||
| 30 | 109.86 | |||
| 10 | 109.86 | |||
| 2 | 109.86 | |||
| 5 | 109.86 | |||
| 5 | 109.86 | |||
| 20 | 109.86 | |||
| 100 | 109.86 | |||
| 2 | 109.86 | |||
| 20 | 109.86 | |||
| 10 | 109.86 | |||
| 9 | 109.86 | |||
| 100 | 109.86 | |||
| 2 | 109.86 | |||
| 200 | 109.86 | |||
| 13 | 109.86 | |||
| 1 | 109.86 | |||
| 12 | 109.86 | |||
| 100 | 109.86 | |||
| 10 | 109.86 | |||
| 1 | 109.86 | |||
| 10 | 109.86 | |||
| 10 | 109.86 | |||
| 5 | 109.86 | |||
| 10 | 109.86 | |||
| 45 | 109.86 | |||
| 50 | 109.86 | |||
| 14 | 109.86 | |||
| 15 | 109.86 | |||
| 18 | 109.86 | |||
| 18 | 109.86 | |||
| 2 | 109.86 | |||
| 10 | 109.86 | |||
| 14 | 109.86 | |||
| 4 | 109.86 | |||
| 10 | 109.86 | |||
| 11 | 109.86 | |||
| 1 | 109.86 | |||
| 40 | 109.86 | |||
| 10 | 109.86 | |||
| 4 | 109.86 | |||
| 20 | 109.86 | |||
| 10 | 109.86 | |||
| 4 | 109.86 | |||
| 20 | 109.86 | |||
| 30 | 109.86 | |||
| 20 | 109.86 | |||
| 4 | 109.86 | |||
| 9 | 109.86 | |||
| 8 | 109.86 | |||
| 80 | 109.86 | |||
| 10 | 109.86 | |||
| 27 | 109.86 | |||
| 135 | 109.86 | |||
| 50 | 109.86 | |||
| 90 | 109.86 | |||
| 3 | 109.86 | |||
| 9 | 109.86 | |||
| 10 | 109.86 | |||
| 10 | 109.86 | |||
| 5 | 109.86 | |||
| 10 | 109.86 | |||
| 10 | 109.86 | |||
| 38 | 109.86 | |||
| 3 | 109.86 | |||
| 4 | 109.86 | |||
| 5 | 109.86 | |||
| 10 | 109.86 | |||
| 5 | 109.86 | |||
| 10 | 109.86 | |||
| 10 | 109.86 | |||
| 9 | 109.86 | |||
| 10 | 109.86 | |||
| 13 | 109.86 | |||
| 15 | 109.86 | |||
| 20 | 109.86 |
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: 1 616.50
Ask: 1 618.50
Turnover: 25 918 TEUR -
Volkswagen AG VZ
Bid: 103.05 / Ask: 103.20
Turnover: 11 065 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 558.40 / Ask: 561.40
Turnover: 5 631 TEUR -
Tesla Inc.
Bid: 284.30 / Ask: 284.55
Turnover: 4 002 TEUR -
Bayer AG
Bid: 24.925 / Ask: 24.995
Turnover: 3 765 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 08:39:56
Last Update:
13/05/2025 @ 08:39:56