Nvidia Corp.
- Information
- Last
- Buy
- Sell
3149
2496
113.58
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 15:47:57.250 | 1 | 113.58 | |
| 1 | 113.58 | |||
| 1 | 113.58 | |||
| 13/05/2025 | 15:47:53.075 | 8 | 113.68 | |
| 8 | 113.68 | |||
| 8 | 113.68 | |||
| 13/05/2025 | 15:47:49.956 | 400 | 113.56 | |
| 5 | 113.56 | |||
| 395 | 113.56 | |||
| 400 | 113.56 | |||
| 13/05/2025 | 15:47:49.799 | 50 | 113.62 | |
| 50 | 113.62 | |||
| 50 | 113.62 | |||
| 13/05/2025 | 15:47:38.034 | 96 | 113.52 | |
| 96 | 113.52 | |||
| 96 | 113.52 | |||
| 13/05/2025 | 15:47:36.292 | 275 | 113.50 | |
| 16 | 113.50 | |||
| 259 | 113.50 | |||
| 275 | 113.50 | |||
| 13/05/2025 | 15:47:34.811 | 10 | 113.48 | |
| 10 | 113.48 | |||
| 10 | 113.48 | |||
| 13/05/2025 | 15:47:27.149 | 15 | 113.62 | |
| 15 | 113.62 | |||
| 15 | 113.62 | |||
| 13/05/2025 | 15:47:26.328 | 77 | 113.56 | |
| 77 | 113.56 | |||
| 77 | 113.56 | |||
| 13/05/2025 | 15:47:23.837 | 1 | 113.58 | |
| 1 | 113.58 | |||
| 1 | 113.58 | |||
| 13/05/2025 | 15:47:12.769 | 4 | 113.54 | |
| 4 | 113.54 | |||
| 4 | 113.54 | |||
| 13/05/2025 | 15:47:12.552 | 450 | 113.58 | |
| 450 | 113.58 | |||
| 450 | 113.58 | |||
| 13/05/2025 | 15:47:04.566 | 180 | 113.60 | |
| 180 | 113.60 | |||
| 180 | 113.60 | |||
| 13/05/2025 | 15:47:02.946 | 44 | 113.56 | |
| 44 | 113.56 | |||
| 44 | 113.56 | |||
| 13/05/2025 | 15:47:01.027 | 4 | 113.58 | |
| 4 | 113.58 | |||
| 4 | 113.58 | |||
| 13/05/2025 | 15:46:55.556 | 57 | 113.54 | |
| 57 | 113.54 | |||
| 57 | 113.54 | |||
| 13/05/2025 | 15:46:31.810 | 1 | 113.62 | |
| 1 | 113.62 | |||
| 1 | 113.62 | |||
| 13/05/2025 | 15:46:27.346 | 6 | 113.54 | |
| 6 | 113.54 | |||
| 6 | 113.54 | |||
| 13/05/2025 | 15:46:26.254 | 10 | 113.68 | |
| 10 | 113.68 | |||
| 10 | 113.68 | |||
| 13/05/2025 | 15:46:18.685 | 52 | 113.68 | |
| 52 | 113.68 | |||
| 52 | 113.68 | |||
| 13/05/2025 | 15:46:16.613 | 9 | 113.66 | |
| 9 | 113.66 | |||
| 9 | 113.66 | |||
| 13/05/2025 | 15:46:14.255 | 100 | 113.62 | |
| 100 | 113.62 | |||
| 100 | 113.62 | |||
| 13/05/2025 | 15:46:11.608 | 100 | 113.60 | |
| 100 | 113.60 | |||
| 100 | 113.60 | |||
| 13/05/2025 | 15:46:05.832 | 13 | 113.60 | |
| 13 | 113.60 | |||
| 13 | 113.60 | |||
| 13/05/2025 | 15:46:05.473 | 111 | 113.54 | |
| 111 | 113.54 | |||
| 111 | 113.54 | |||
| 13/05/2025 | 15:46:05.358 | 3 | 113.54 | |
| 3 | 113.54 | |||
| 3 | 113.54 | |||
| 13/05/2025 | 15:46:02.676 | 350 | 113.64 | |
| 350 | 113.64 | |||
| 350 | 113.64 | |||
| 13/05/2025 | 15:46:01.312 | 1 | 113.64 | |
| 1 | 113.64 | |||
| 1 | 113.64 | |||
| 13/05/2025 | 15:45:54.528 | 43 | 113.66 | |
| 43 | 113.66 | |||
| 23 | 113.66 | |||
| 20 | 113.66 | |||
| 13/05/2025 | 15:45:53.220 | 10 | 113.60 | |
| 10 | 113.60 | |||
| 10 | 113.60 | |||
| 13/05/2025 | 15:45:41.509 | 11 | 113.68 | |
| 11 | 113.68 | |||
| 11 | 113.68 | |||
| 13/05/2025 | 15:45:39.772 | 20 | 113.68 | |
| 20 | 113.68 | |||
| 20 | 113.68 | |||
| 13/05/2025 | 15:45:32.722 | 18 | 113.58 | |
| 18 | 113.58 | |||
| 18 | 113.58 | |||
| 13/05/2025 | 15:45:29.790 | 10 | 113.60 | |
| 10 | 113.60 | |||
| 10 | 113.60 | |||
| 13/05/2025 | 15:45:29.134 | 11 | 113.60 | |
| 4 | 113.60 | |||
| 11 | 113.60 | |||
| 7 | 113.60 | |||
| 13/05/2025 | 15:45:28.557 | 133 | 113.58 | |
| 133 | 113.58 | |||
| 133 | 113.58 | |||
| 13/05/2025 | 15:45:24.677 | 396 | 113.52 | |
| 396 | 113.52 | |||
| 396 | 113.52 | |||
| 13/05/2025 | 15:45:17.789 | 60 | 113.46 | |
| 60 | 113.46 | |||
| 60 | 113.46 | |||
| 13/05/2025 | 15:45:10.923 | 36 | 113.44 | |
| 36 | 113.44 | |||
| 36 | 113.44 | |||
| 13/05/2025 | 15:45:10.651 | 44 | 113.52 | |
| 44 | 113.52 | |||
| 44 | 113.52 | |||
| 13/05/2025 | 15:45:08.760 | 1 | 113.54 | |
| 1 | 113.54 | |||
| 1 | 113.54 | |||
| 13/05/2025 | 15:45:08.517 | 100 | 113.54 | |
| 100 | 113.54 | |||
| 100 | 113.54 | |||
| 13/05/2025 | 15:45:04.494 | 5 | 113.54 | |
| 5 | 113.54 | |||
| 5 | 113.54 | |||
| 13/05/2025 | 15:45:03.238 | 30 | 113.48 | |
| 30 | 113.48 | |||
| 30 | 113.48 | |||
| 13/05/2025 | 15:45:02.474 | 40 | 113.54 | |
| 40 | 113.54 | |||
| 40 | 113.54 | |||
| 13/05/2025 | 15:44:57.851 | 500 | 113.48 | |
| 500 | 113.48 | |||
| 500 | 113.48 | |||
| 13/05/2025 | 15:44:54.423 | 7 | 113.54 | |
| 7 | 113.54 | |||
| 7 | 113.54 | |||
| 13/05/2025 | 15:44:54.135 | 765 | 113.54 | |
| 15 | 113.54 | |||
| 96 | 113.54 | |||
| 503 | 113.54 | |||
| 100 | 113.54 | |||
| 20 | 113.54 | |||
| 50 | 113.54 | |||
| 50 | 113.54 | |||
| 539 | 113.54 | |||
| 130 | 113.54 | |||
| 26 | 113.54 | |||
| 1 | 113.54 | |||
| 13/05/2025 | 15:44:41.338 | 344 | 113.48 | |
| 44 | 113.48 | |||
| 300 | 113.48 | |||
| 344 | 113.48 | |||
| 13/05/2025 | 15:44:31.227 | 10 | 113.48 | |
| 10 | 113.48 | |||
| 10 | 113.48 | |||
| 13/05/2025 | 15:44:28.398 | 1 | 113.48 | |
| 1 | 113.48 | |||
| 1 | 113.48 | |||
| 13/05/2025 | 15:44:27.846 | 1 111 | 113.46 | |
| 1 111 | 113.46 | |||
| 1 111 | 113.46 | |||
| 13/05/2025 | 15:44:25.544 | 257 | 113.40 | |
| 257 | 113.40 | |||
| 257 | 113.40 | |||
| 13/05/2025 | 15:44:22.052 | 10 | 113.34 | |
| 10 | 113.34 | |||
| 10 | 113.34 | |||
| 13/05/2025 | 15:44:21.138 | 1 | 113.28 | |
| 1 | 113.28 | |||
| 1 | 113.28 | |||
| 13/05/2025 | 15:44:18.178 | 1 000 | 113.36 | |
| 1 000 | 113.36 | |||
| 1 000 | 113.36 | |||
| 13/05/2025 | 15:44:11.851 | 100 | 113.26 | |
| 100 | 113.26 | |||
| 100 | 113.26 | |||
| 13/05/2025 | 15:44:11.710 | 9 | 113.30 | |
| 2 | 113.30 | |||
| 9 | 113.30 | |||
| 7 | 113.30 | |||
| 13/05/2025 | 15:44:06.743 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 13/05/2025 | 15:44:00.757 | 441 | 113.22 | |
| 441 | 113.22 | |||
| 441 | 113.22 | |||
| 13/05/2025 | 15:43:46.905 | 150 | 113.16 | |
| 150 | 113.16 | |||
| 150 | 113.16 | |||
| 13/05/2025 | 15:43:44.192 | 1 | 113.22 | |
| 1 | 113.22 | |||
| 1 | 113.22 | |||
| 13/05/2025 | 15:43:41.883 | 40 | 113.08 | |
| 40 | 113.08 | |||
| 40 | 113.08 | |||
| 13/05/2025 | 15:43:37.652 | 1 | 113.14 | |
| 1 | 113.14 | |||
| 1 | 113.14 | |||
| 13/05/2025 | 15:43:36.876 | 38 | 113.18 | |
| 38 | 113.18 | |||
| 38 | 113.18 | |||
| 13/05/2025 | 15:43:31.586 | 34 | 113.14 | |
| 34 | 113.14 | |||
| 34 | 113.14 | |||
| 13/05/2025 | 15:43:31.099 | 3 | 113.10 | |
| 3 | 113.10 | |||
| 3 | 113.10 | |||
| 13/05/2025 | 15:43:18.967 | 1 | 113.18 | |
| 1 | 113.18 | |||
| 1 | 113.18 | |||
| 13/05/2025 | 15:43:18.813 | 292 | 113.18 | |
| 292 | 113.18 | |||
| 292 | 113.18 | |||
| 13/05/2025 | 15:43:13.012 | 890 | 113.24 | |
| 890 | 113.24 | |||
| 890 | 113.24 | |||
| 13/05/2025 | 15:43:11.748 | 20 | 113.22 | |
| 20 | 113.22 | |||
| 20 | 113.22 | |||
| 13/05/2025 | 15:43:06.709 | 310 | 113.32 | |
| 310 | 113.32 | |||
| 310 | 113.32 | |||
| 13/05/2025 | 15:42:48.920 | 1 | 113.28 | |
| 1 | 113.28 | |||
| 1 | 113.28 | |||
| 13/05/2025 | 15:42:34.769 | 10 | 113.36 | |
| 10 | 113.36 | |||
| 10 | 113.36 | |||
| 13/05/2025 | 15:42:23.802 | 200 | 113.32 | |
| 200 | 113.32 | |||
| 200 | 113.32 | |||
| 13/05/2025 | 15:42:22.039 | 15 | 113.32 | |
| 15 | 113.32 | |||
| 15 | 113.32 | |||
| 13/05/2025 | 15:42:19.880 | 70 | 113.26 | |
| 70 | 113.26 | |||
| 70 | 113.26 | |||
| 13/05/2025 | 15:42:18.380 | 44 | 113.30 | |
| 44 | 113.30 | |||
| 44 | 113.30 | |||
| 13/05/2025 | 15:42:14.922 | 40 | 113.34 | |
| 40 | 113.34 | |||
| 40 | 113.34 | |||
| 13/05/2025 | 15:42:14.515 | 9 | 113.32 | |
| 9 | 113.32 | |||
| 9 | 113.32 | |||
| 13/05/2025 | 15:42:12.172 | 10 | 113.34 | |
| 10 | 113.34 | |||
| 10 | 113.34 | |||
| 13/05/2025 | 15:42:08.635 | 9 | 113.38 | |
| 9 | 113.38 | |||
| 9 | 113.38 | |||
| 13/05/2025 | 15:42:07.878 | 140 | 113.36 | |
| 140 | 113.36 | |||
| 140 | 113.36 | |||
| 13/05/2025 | 15:42:02.529 | 100 | 113.26 | |
| 100 | 113.26 | |||
| 100 | 113.26 | |||
| 13/05/2025 | 15:41:59.690 | 30 | 113.32 | |
| 30 | 113.32 | |||
| 30 | 113.32 | |||
| 13/05/2025 | 15:41:56.410 | 280 | 113.32 | |
| 280 | 113.32 | |||
| 280 | 113.32 | |||
| 13/05/2025 | 15:41:51.426 | 7 | 113.36 | |
| 7 | 113.36 | |||
| 7 | 113.36 | |||
| 13/05/2025 | 15:41:49.459 | 51 | 113.34 | |
| 51 | 113.34 | |||
| 51 | 113.34 | |||
| 13/05/2025 | 15:41:37.663 | 30 | 113.42 | |
| 30 | 113.42 | |||
| 30 | 113.42 | |||
| 13/05/2025 | 15:41:33.918 | 6 | 113.30 | |
| 6 | 113.30 | |||
| 6 | 113.30 | |||
| 13/05/2025 | 15:41:32.070 | 40 | 113.34 | |
| 40 | 113.34 | |||
| 40 | 113.34 | |||
| 13/05/2025 | 15:41:30.236 | 89 | 113.30 | |
| 89 | 113.30 | |||
| 89 | 113.30 | |||
| 13/05/2025 | 15:41:29.347 | 1 | 113.36 | |
| 1 | 113.36 | |||
| 1 | 113.36 | |||
| 13/05/2025 | 15:41:29.232 | 1 | 113.36 | |
| 1 | 113.36 | |||
| 1 | 113.36 | |||
| 13/05/2025 | 15:41:26.563 | 100 | 113.32 | |
| 100 | 113.32 | |||
| 100 | 113.32 | |||
| 13/05/2025 | 15:41:25.033 | 90 | 113.36 | |
| 90 | 113.36 | |||
| 90 | 113.36 | |||
| 13/05/2025 | 15:41:20.617 | 7 | 113.36 | |
| 7 | 113.36 | |||
| 7 | 113.36 | |||
| 13/05/2025 | 15:41:16.251 | 20 | 113.38 | |
| 20 | 113.38 | |||
| 20 | 113.38 | |||
| 13/05/2025 | 15:41:12.375 | 64 | 113.32 | |
| 64 | 113.32 | |||
| 64 | 113.32 | |||
| 13/05/2025 | 15:40:58.152 | 121 | 113.40 | |
| 121 | 113.40 | |||
| 50 | 113.40 | |||
| 71 | 113.40 | |||
| 13/05/2025 | 15:40:51.088 | 4 | 113.32 | |
| 4 | 113.32 | |||
| 4 | 113.32 | |||
| 13/05/2025 | 15:40:42.014 | 100 | 113.32 | |
| 100 | 113.32 | |||
| 100 | 113.32 | |||
| 13/05/2025 | 15:40:39.732 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 13/05/2025 | 15:40:39.554 | 70 | 113.30 | |
| 70 | 113.30 | |||
| 70 | 113.30 | |||
| 13/05/2025 | 15:40:30.294 | 15 | 113.32 | |
| 15 | 113.32 | |||
| 15 | 113.32 | |||
| 13/05/2025 | 15:40:27.541 | 442 | 113.28 | |
| 442 | 113.28 | |||
| 442 | 113.28 | |||
| 13/05/2025 | 15:40:25.225 | 18 | 113.22 | |
| 18 | 113.22 | |||
| 18 | 113.22 | |||
| 13/05/2025 | 15:40:25.001 | 44 | 113.24 | |
| 44 | 113.24 | |||
| 44 | 113.24 | |||
| 13/05/2025 | 15:40:24.322 | 111 | 113.26 | |
| 111 | 113.26 | |||
| 111 | 113.26 | |||
| 13/05/2025 | 15:40:18.466 | 36 | 113.26 | |
| 36 | 113.26 | |||
| 36 | 113.26 | |||
| 13/05/2025 | 15:40:11.725 | 65 | 113.26 | |
| 65 | 113.26 | |||
| 65 | 113.26 | |||
| 13/05/2025 | 15:40:10.732 | 2 | 113.30 | |
| 2 | 113.30 | |||
| 2 | 113.30 | |||
| 13/05/2025 | 15:40:10.247 | 157 | 113.30 | |
| 157 | 113.30 | |||
| 157 | 113.30 | |||
| 13/05/2025 | 15:40:09.873 | 71 | 113.32 | |
| 71 | 113.32 | |||
| 71 | 113.32 | |||
| 13/05/2025 | 15:40:05.921 | 29 | 113.30 | |
| 29 | 113.30 | |||
| 29 | 113.30 | |||
| 13/05/2025 | 15:40:04.595 | 35 | 113.26 | |
| 35 | 113.26 | |||
| 35 | 113.26 | |||
| 13/05/2025 | 15:40:04.249 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 13/05/2025 | 15:40:03.401 | 14 | 113.28 | |
| 14 | 113.28 | |||
| 14 | 113.28 | |||
| 13/05/2025 | 15:39:59.465 | 45 | 113.14 | |
| 45 | 113.14 | |||
| 45 | 113.14 | |||
| 13/05/2025 | 15:39:59.243 | 130 | 113.16 | |
| 130 | 113.16 | |||
| 130 | 113.16 | |||
| 13/05/2025 | 15:39:45.678 | 5 | 113.12 | |
| 5 | 113.12 | |||
| 5 | 113.12 | |||
| 13/05/2025 | 15:39:41.150 | 76 | 113.16 | |
| 76 | 113.16 | |||
| 76 | 113.16 | |||
| 13/05/2025 | 15:39:34.808 | 250 | 113.18 | |
| 250 | 113.18 | |||
| 250 | 113.18 | |||
| 13/05/2025 | 15:39:32.500 | 1 | 113.18 | |
| 1 | 113.18 | |||
| 1 | 113.18 | |||
| 13/05/2025 | 15:39:31.695 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 13/05/2025 | 15:39:26.429 | 200 | 113.08 | |
| 200 | 113.08 | |||
| 200 | 113.08 | |||
| 13/05/2025 | 15:39:24.645 | 40 | 113.12 | |
| 40 | 113.12 | |||
| 40 | 113.12 | |||
| 13/05/2025 | 15:39:24.532 | 250 | 113.14 | |
| 250 | 113.14 | |||
| 250 | 113.14 | |||
| 13/05/2025 | 15:39:22.337 | 30 | 113.20 | |
| 25 | 113.20 | |||
| 30 | 113.20 | |||
| 5 | 113.20 | |||
| 13/05/2025 | 15:39:17.479 | 377 | 113.18 | |
| 292 | 113.18 | |||
| 377 | 113.18 | |||
| 85 | 113.18 | |||
| 13/05/2025 | 15:39:08.660 | 1 | 113.06 | |
| 1 | 113.06 | |||
| 1 | 113.06 | |||
| 13/05/2025 | 15:39:07.792 | 200 | 113.10 | |
| 10 | 113.10 | |||
| 100 | 113.10 | |||
| 90 | 113.10 | |||
| 200 | 113.10 | |||
| 13/05/2025 | 15:38:56.311 | 12 | 113.06 | |
| 12 | 113.06 | |||
| 12 | 113.06 | |||
| 13/05/2025 | 15:38:50.086 | 9 | 113.02 | |
| 9 | 113.02 | |||
| 9 | 113.02 | |||
| 13/05/2025 | 15:38:48.437 | 98 | 113.06 | |
| 98 | 113.06 | |||
| 98 | 113.06 | |||
| 13/05/2025 | 15:38:43.125 | 50 | 112.98 | |
| 50 | 112.98 | |||
| 50 | 112.98 | |||
| 13/05/2025 | 15:38:42.622 | 9 | 112.98 | |
| 9 | 112.98 | |||
| 9 | 112.98 | |||
| 13/05/2025 | 15:38:42.405 | 30 | 112.98 | |
| 30 | 112.98 | |||
| 30 | 112.98 | |||
| 13/05/2025 | 15:38:33.695 | 92 | 112.94 | |
| 92 | 112.94 | |||
| 92 | 112.94 | |||
| 13/05/2025 | 15:38:32.753 | 200 | 113.02 | |
| 200 | 113.02 | |||
| 200 | 113.02 | |||
| 13/05/2025 | 15:38:29.467 | 5 | 113.06 | |
| 5 | 113.06 | |||
| 5 | 113.06 | |||
| 13/05/2025 | 15:38:24.719 | 35 | 113.06 | |
| 35 | 113.06 | |||
| 35 | 113.06 | |||
| 13/05/2025 | 15:38:10.400 | 20 | 112.78 | |
| 20 | 112.78 | |||
| 20 | 112.78 | |||
| 13/05/2025 | 15:38:05.239 | 200 | 112.86 | |
| 200 | 112.86 | |||
| 200 | 112.86 | |||
| 13/05/2025 | 15:37:59.895 | 10 | 112.78 | |
| 10 | 112.78 | |||
| 10 | 112.78 | |||
| 13/05/2025 | 15:37:59.445 | 8 | 112.80 | |
| 8 | 112.80 | |||
| 8 | 112.80 | |||
| 13/05/2025 | 15:37:57.869 | 5 | 112.84 | |
| 5 | 112.84 | |||
| 5 | 112.84 | |||
| 13/05/2025 | 15:37:51.432 | 10 | 112.86 | |
| 10 | 112.86 | |||
| 10 | 112.86 | |||
| 13/05/2025 | 15:37:47.253 | 89 | 112.80 | |
| 89 | 112.80 | |||
| 89 | 112.80 | |||
| 13/05/2025 | 15:37:35.003 | 44 | 113.00 | |
| 44 | 113.00 | |||
| 44 | 113.00 | |||
| 13/05/2025 | 15:37:32.043 | 100 | 112.98 | |
| 100 | 112.98 | |||
| 100 | 112.98 | |||
| 13/05/2025 | 15:37:28.082 | 25 | 112.94 | |
| 25 | 112.94 | |||
| 25 | 112.94 | |||
| 13/05/2025 | 15:37:27.060 | 50 | 112.94 | |
| 50 | 112.94 | |||
| 50 | 112.94 | |||
| 13/05/2025 | 15:37:26.058 | 50 | 112.84 | |
| 50 | 112.84 | |||
| 50 | 112.84 | |||
| 13/05/2025 | 15:37:24.396 | 70 | 112.88 | |
| 70 | 112.88 | |||
| 70 | 112.88 | |||
| 13/05/2025 | 15:37:17.466 | 47 | 112.92 | |
| 47 | 112.92 | |||
| 47 | 112.92 | |||
| 13/05/2025 | 15:37:09.482 | 62 | 113.00 | |
| 62 | 113.00 | |||
| 62 | 113.00 | |||
| 13/05/2025 | 15:36:58.593 | 3 | 112.86 | |
| 3 | 112.86 | |||
| 3 | 112.86 | |||
| 13/05/2025 | 15:36:44.244 | 40 | 113.06 | |
| 40 | 113.06 | |||
| 40 | 113.06 | |||
| 13/05/2025 | 15:36:35.335 | 100 | 112.88 | |
| 100 | 112.88 | |||
| 100 | 112.88 | |||
| 13/05/2025 | 15:36:34.594 | 201 | 112.96 | |
| 1 | 112.96 | |||
| 201 | 112.96 | |||
| 200 | 112.96 | |||
| 13/05/2025 | 15:36:34.494 | 368 | 113.02 | |
| 368 | 113.02 | |||
| 368 | 113.02 | |||
| 13/05/2025 | 15:36:31.510 | 15 | 112.94 | |
| 15 | 112.94 | |||
| 15 | 112.94 | |||
| 13/05/2025 | 15:36:28.809 | 644 | 113.00 | |
| 37 | 113.00 | |||
| 130 | 113.00 | |||
| 12 | 113.00 | |||
| 10 | 113.00 | |||
| 10 | 113.00 | |||
| 50 | 113.00 | |||
| 12 | 113.00 | |||
| 10 | 113.00 | |||
| 60 | 113.00 | |||
| 50 | 113.00 | |||
| 110 | 113.00 | |||
| 10 | 113.00 | |||
| 632 | 113.00 | |||
| 50 | 113.00 | |||
| 44 | 113.00 | |||
| 46 | 113.00 | |||
| 15 | 113.00 | |||
| 13/05/2025 | 15:36:27.182 | 1 270 | 113.00 | |
| 100 | 113.00 | |||
| 1 000 | 113.00 | |||
| 5 | 113.00 | |||
| 270 | 113.00 | |||
| 1 000 | 113.00 | |||
| 25 | 113.00 | |||
| 40 | 113.00 | |||
| 100 | 113.00 | |||
| 13/05/2025 | 15:36:23.378 | 1 000 | 113.00 | |
| 280 | 113.00 | |||
| 37 | 113.00 | |||
| 9 | 113.00 | |||
| 250 | 113.00 | |||
| 1 000 | 113.00 | |||
| 9 | 113.00 | |||
| 15 | 113.00 | |||
| 100 | 113.00 | |||
| 100 | 113.00 | |||
| 200 | 113.00 | |||
| 13/05/2025 | 15:36:21.167 | 45 | 112.98 | |
| 45 | 112.98 | |||
| 45 | 112.98 | |||
| 13/05/2025 | 15:36:20.302 | 30 | 112.94 | |
| 30 | 112.94 | |||
| 30 | 112.94 | |||
| 13/05/2025 | 15:36:17.480 | 19 | 112.82 | |
| 19 | 112.82 | |||
| 19 | 112.82 | |||
| 13/05/2025 | 15:36:10.008 | 48 | 112.76 | |
| 48 | 112.76 | |||
| 48 | 112.76 | |||
| 13/05/2025 | 15:36:07.373 | 1 | 112.80 | |
| 1 | 112.80 | |||
| 1 | 112.80 | |||
| 13/05/2025 | 15:36:03.475 | 9 | 112.86 | |
| 9 | 112.86 | |||
| 9 | 112.86 | |||
| 13/05/2025 | 15:36:01.575 | 100 | 112.78 | |
| 100 | 112.78 | |||
| 100 | 112.78 | |||
| 13/05/2025 | 15:35:51.699 | 30 | 112.72 | |
| 30 | 112.72 | |||
| 30 | 112.72 | |||
| 13/05/2025 | 15:35:47.924 | 88 | 112.72 | |
| 88 | 112.72 | |||
| 88 | 112.72 | |||
| 13/05/2025 | 15:35:46.253 | 31 | 112.68 | |
| 31 | 112.68 | |||
| 31 | 112.68 | |||
| 13/05/2025 | 15:35:38.674 | 1 | 112.64 | |
| 1 | 112.64 | |||
| 1 | 112.64 | |||
| 13/05/2025 | 15:35:31.229 | 77 | 112.58 | |
| 77 | 112.58 | |||
| 77 | 112.58 | |||
| 13/05/2025 | 15:35:31.070 | 20 | 112.66 | |
| 20 | 112.66 | |||
| 20 | 112.66 | |||
| 13/05/2025 | 15:35:21.591 | 100 | 112.84 | |
| 100 | 112.84 | |||
| 100 | 112.84 | |||
| 13/05/2025 | 15:35:20.342 | 3 | 112.84 | |
| 3 | 112.84 | |||
| 3 | 112.84 | |||
| 13/05/2025 | 15:35:14.220 | 1 | 112.78 | |
| 1 | 112.78 | |||
| 1 | 112.78 | |||
| 13/05/2025 | 15:35:04.614 | 40 | 112.90 | |
| 40 | 112.90 | |||
| 40 | 112.90 | |||
| 13/05/2025 | 15:35:04.488 | 50 | 112.86 | |
| 50 | 112.86 | |||
| 50 | 112.86 | |||
| 13/05/2025 | 15:34:46.625 | 1 | 112.70 | |
| 1 | 112.70 | |||
| 1 | 112.70 | |||
| 13/05/2025 | 15:34:37.880 | 268 | 112.80 | |
| 268 | 112.80 | |||
| 268 | 112.80 | |||
| 13/05/2025 | 15:34:32.891 | 5 | 112.86 | |
| 5 | 112.86 | |||
| 5 | 112.86 | |||
| 13/05/2025 | 15:34:32.581 | 200 | 112.86 | |
| 200 | 112.86 | |||
| 200 | 112.86 | |||
| 13/05/2025 | 15:34:16.114 | 30 | 112.84 | |
| 13 | 112.84 | |||
| 30 | 112.84 | |||
| 17 | 112.84 | |||
| 13/05/2025 | 15:34:05.757 | 15 | 112.72 | |
| 15 | 112.72 | |||
| 15 | 112.72 | |||
| 13/05/2025 | 15:34:04.528 | 35 | 112.68 | |
| 35 | 112.68 | |||
| 35 | 112.68 | |||
| 13/05/2025 | 15:33:46.741 | 1 | 112.76 | |
| 1 | 112.76 | |||
| 1 | 112.76 | |||
| 13/05/2025 | 15:33:27.058 | 40 | 112.82 | |
| 40 | 112.82 | |||
| 40 | 112.82 | |||
| 13/05/2025 | 15:33:26.192 | 500 | 112.70 | |
| 500 | 112.70 | |||
| 500 | 112.70 | |||
| 13/05/2025 | 15:33:18.755 | 30 | 112.58 | |
| 30 | 112.58 | |||
| 30 | 112.58 | |||
| 13/05/2025 | 15:33:10.579 | 100 | 112.58 | |
| 100 | 112.58 | |||
| 100 | 112.58 | |||
| 13/05/2025 | 15:33:03.985 | 50 | 112.68 | |
| 50 | 112.68 | |||
| 50 | 112.68 | |||
| 13/05/2025 | 15:33:02.559 | 20 | 112.68 | |
| 20 | 112.68 | |||
| 20 | 112.68 | |||
| 13/05/2025 | 15:32:55.424 | 99 | 112.70 | |
| 99 | 112.70 | |||
| 99 | 112.70 | |||
| 13/05/2025 | 15:32:50.454 | 17 | 112.40 | |
| 17 | 112.40 | |||
| 17 | 112.40 | |||
| 13/05/2025 | 15:32:46.116 | 5 | 112.32 | |
| 5 | 112.32 | |||
| 5 | 112.32 | |||
| 13/05/2025 | 15:32:37.663 | 200 | 112.20 | |
| 200 | 112.20 | |||
| 200 | 112.20 | |||
| 13/05/2025 | 15:32:29.790 | 1 000 | 112.50 | |
| 1 000 | 112.50 | |||
| 1 000 | 112.50 | |||
| 13/05/2025 | 15:32:24.080 | 177 | 112.66 | |
| 177 | 112.66 | |||
| 177 | 112.66 | |||
| 13/05/2025 | 15:32:23.694 | 20 | 112.74 | |
| 20 | 112.74 | |||
| 20 | 112.74 | |||
| 13/05/2025 | 15:32:18.341 | 98 | 112.80 | |
| 98 | 112.80 | |||
| 98 | 112.80 | |||
| 13/05/2025 | 15:32:16.705 | 412 | 112.76 | |
| 312 | 112.76 | |||
| 412 | 112.76 | |||
| 100 | 112.76 | |||
| 13/05/2025 | 15:32:09.437 | 1 | 112.44 | |
| 1 | 112.44 | |||
| 1 | 112.44 | |||
| 13/05/2025 | 15:32:08.613 | 555 | 112.42 | |
| 555 | 112.42 | |||
| 555 | 112.42 | |||
| 13/05/2025 | 15:32:08.374 | 23 | 112.66 | |
| 23 | 112.66 | |||
| 23 | 112.66 | |||
| 13/05/2025 | 15:31:59.343 | 650 | 112.50 | |
| 100 | 112.50 | |||
| 30 | 112.50 | |||
| 80 | 112.50 | |||
| 50 | 112.50 | |||
| 250 | 112.50 | |||
| 650 | 112.50 | |||
| 100 | 112.50 | |||
| 40 | 112.50 | |||
| 13/05/2025 | 15:31:58.973 | 328 | 112.48 | |
| 328 | 112.48 | |||
| 328 | 112.48 | |||
| 13/05/2025 | 15:31:53.344 | 13 | 112.46 | |
| 13 | 112.46 | |||
| 13 | 112.46 | |||
| 13/05/2025 | 15:31:52.548 | 25 | 112.44 | |
| 25 | 112.44 | |||
| 25 | 112.44 | |||
| 13/05/2025 | 15:31:43.593 | 1 | 112.34 | |
| 1 | 112.34 | |||
| 1 | 112.34 | |||
| 13/05/2025 | 15:31:36.605 | 2 | 112.46 | |
| 2 | 112.46 | |||
| 2 | 112.46 | |||
| 13/05/2025 | 15:31:31.231 | 20 | 112.40 | |
| 20 | 112.40 | |||
| 20 | 112.40 | |||
| 13/05/2025 | 15:31:31.118 | 36 | 112.32 | |
| 36 | 112.32 | |||
| 36 | 112.32 | |||
| 13/05/2025 | 15:31:30.961 | 57 | 112.30 | |
| 30 | 112.30 | |||
| 57 | 112.30 | |||
| 27 | 112.30 | |||
| 13/05/2025 | 15:31:30.831 | 10 | 112.28 | |
| 10 | 112.28 | |||
| 10 | 112.28 | |||
| 13/05/2025 | 15:31:30.660 | 85 | 112.20 | |
| 85 | 112.20 | |||
| 85 | 112.20 | |||
| 13/05/2025 | 15:31:28.412 | 1 000 | 112.16 | |
| 1 000 | 112.16 | |||
| 1 000 | 112.16 | |||
| 13/05/2025 | 15:31:25.200 | 25 | 112.00 | |
| 25 | 112.00 | |||
| 25 | 112.00 | |||
| 13/05/2025 | 15:31:18.126 | 50 | 111.70 | |
| 50 | 111.70 | |||
| 50 | 111.70 | |||
| 13/05/2025 | 15:31:18.048 | 20 | 111.70 | |
| 20 | 111.70 | |||
| 20 | 111.70 | |||
| 13/05/2025 | 15:31:17.901 | 10 | 111.80 | |
| 10 | 111.80 | |||
| 10 | 111.80 | |||
| 13/05/2025 | 15:31:14.870 | 2 | 111.94 | |
| 2 | 111.94 | |||
| 2 | 111.94 | |||
| 13/05/2025 | 15:31:08.322 | 99 | 111.86 | |
| 99 | 111.86 | |||
| 99 | 111.86 | |||
| 13/05/2025 | 15:31:01.047 | 1 | 111.96 | |
| 1 | 111.96 | |||
| 1 | 111.96 | |||
| 13/05/2025 | 15:30:57.124 | 4 | 112.00 | |
| 4 | 112.00 | |||
| 4 | 112.00 | |||
| 13/05/2025 | 15:30:31.786 | 35 | 112.12 | |
| 35 | 112.12 | |||
| 35 | 112.12 | |||
| 13/05/2025 | 15:30:31.547 | 8 | 112.04 | |
| 8 | 112.04 | |||
| 8 | 112.04 | |||
| 13/05/2025 | 15:30:22.294 | 14 | 111.94 | |
| 14 | 111.94 | |||
| 14 | 111.94 | |||
| 13/05/2025 | 15:30:20.690 | 2 | 111.94 | |
| 2 | 111.94 | |||
| 2 | 111.94 | |||
| 13/05/2025 | 15:29:57.427 | 19 | 112.12 | |
| 19 | 112.12 | |||
| 19 | 112.12 | |||
| 13/05/2025 | 15:29:56.623 | 27 | 112.22 | |
| 27 | 112.22 | |||
| 27 | 112.22 | |||
| 13/05/2025 | 15:29:50.433 | 67 | 112.24 | |
| 67 | 112.24 | |||
| 67 | 112.24 | |||
| 13/05/2025 | 15:29:44.603 | 35 | 112.20 | |
| 35 | 112.20 | |||
| 35 | 112.20 | |||
| 13/05/2025 | 15:29:42.230 | 500 | 112.20 | |
| 500 | 112.20 | |||
| 500 | 112.20 | |||
| 13/05/2025 | 15:29:41.399 | 150 | 112.20 | |
| 53 | 112.20 | |||
| 97 | 112.20 | |||
| 150 | 112.20 | |||
| 13/05/2025 | 15:29:34.955 | 20 | 112.18 | |
| 20 | 112.18 | |||
| 20 | 112.18 | |||
| 13/05/2025 | 15:29:26.841 | 1 | 112.14 | |
| 1 | 112.14 | |||
| 1 | 112.14 | |||
| 13/05/2025 | 15:29:25.423 | 18 | 112.12 | |
| 18 | 112.12 | |||
| 18 | 112.12 | |||
| 13/05/2025 | 15:29:23.141 | 12 | 112.20 | |
| 12 | 112.20 | |||
| 12 | 112.20 | |||
| 13/05/2025 | 15:29:19.947 | 20 | 112.22 | |
| 20 | 112.22 | |||
| 20 | 112.22 | |||
| 13/05/2025 | 15:29:19.518 | 36 | 112.22 | |
| 36 | 112.22 | |||
| 36 | 112.22 | |||
| 13/05/2025 | 15:29:14.494 | 100 | 112.12 | |
| 100 | 112.12 | |||
| 100 | 112.12 | |||
| 13/05/2025 | 15:28:38.007 | 150 | 112.14 | |
| 150 | 112.14 | |||
| 150 | 112.14 | |||
| 13/05/2025 | 15:28:36.620 | 30 | 112.16 | |
| 30 | 112.16 | |||
| 30 | 112.16 | |||
| 13/05/2025 | 15:28:10.941 | 15 | 112.18 | |
| 15 | 112.18 | |||
| 15 | 112.18 | |||
| 13/05/2025 | 15:28:06.316 | 20 | 112.20 | |
| 20 | 112.20 | |||
| 20 | 112.20 | |||
| 13/05/2025 | 15:28:04.276 | 35 | 112.08 | |
| 35 | 112.08 | |||
| 35 | 112.08 | |||
| 13/05/2025 | 15:27:18.216 | 15 | 111.92 | |
| 15 | 111.92 | |||
| 15 | 111.92 | |||
| 13/05/2025 | 15:27:16.708 | 3 | 111.92 | |
| 3 | 111.92 | |||
| 3 | 111.92 | |||
| 13/05/2025 | 15:27:13.248 | 6 | 111.94 | |
| 6 | 111.94 | |||
| 6 | 111.94 | |||
| 13/05/2025 | 15:27:05.472 | 5 | 111.94 | |
| 5 | 111.94 | |||
| 5 | 111.94 | |||
| 13/05/2025 | 15:27:05.288 | 20 | 111.94 | |
| 20 | 111.94 | |||
| 20 | 111.94 | |||
| 13/05/2025 | 15:26:51.955 | 100 | 111.84 | |
| 100 | 111.84 | |||
| 100 | 111.84 | |||
| 13/05/2025 | 15:26:29.283 | 7 | 111.94 | |
| 7 | 111.94 | |||
| 7 | 111.94 | |||
| 13/05/2025 | 15:26:25.000 | 3 | 111.88 | |
| 3 | 111.88 | |||
| 3 | 111.88 | |||
| 13/05/2025 | 15:26:24.659 | 401 | 111.90 | |
| 100 | 111.90 | |||
| 150 | 111.90 | |||
| 401 | 111.90 | |||
| 151 | 111.90 | |||
| 13/05/2025 | 15:26:17.055 | 1 | 111.88 | |
| 1 | 111.88 | |||
| 1 | 111.88 | |||
| 13/05/2025 | 15:26:16.351 | 1 | 111.88 | |
| 1 | 111.88 | |||
| 1 | 111.88 | |||
| 13/05/2025 | 15:26:10.302 | 1 | 111.88 | |
| 1 | 111.88 | |||
| 1 | 111.88 | |||
| 13/05/2025 | 15:26:03.221 | 27 | 111.92 | |
| 27 | 111.92 | |||
| 27 | 111.92 | |||
| 13/05/2025 | 15:25:59.658 | 50 | 111.90 | |
| 50 | 111.90 | |||
| 50 | 111.90 | |||
| 13/05/2025 | 15:25:43.553 | 5 | 111.92 | |
| 5 | 111.92 | |||
| 5 | 111.92 | |||
| 13/05/2025 | 15:25:36.431 | 500 | 111.94 | |
| 500 | 111.94 | |||
| 500 | 111.94 | |||
| 13/05/2025 | 15:25:27.828 | 500 | 111.94 | |
| 500 | 111.94 | |||
| 500 | 111.94 | |||
| 13/05/2025 | 15:25:15.074 | 1 | 111.96 | |
| 1 | 111.96 | |||
| 1 | 111.96 | |||
| 13/05/2025 | 15:25:13.667 | 8 | 111.96 | |
| 8 | 111.96 | |||
| 8 | 111.96 | |||
| 13/05/2025 | 15:25:10.841 | 8 | 111.98 | |
| 8 | 111.98 | |||
| 8 | 111.98 | |||
| 13/05/2025 | 15:24:58.445 | 13 | 111.96 | |
| 13 | 111.96 | |||
| 13 | 111.96 | |||
| 13/05/2025 | 15:24:30.572 | 10 | 111.96 | |
| 10 | 111.96 | |||
| 10 | 111.96 | |||
| 13/05/2025 | 15:24:29.319 | 9 | 111.98 | |
| 9 | 111.98 | |||
| 9 | 111.98 | |||
| 13/05/2025 | 15:24:19.606 | 35 | 111.98 | |
| 35 | 111.98 | |||
| 35 | 111.98 | |||
| 13/05/2025 | 15:24:17.118 | 27 | 111.98 | |
| 5 | 111.98 | |||
| 22 | 111.98 | |||
| 27 | 111.98 | |||
| 13/05/2025 | 15:24:03.428 | 1 | 111.98 | |
| 1 | 111.98 | |||
| 1 | 111.98 | |||
| 13/05/2025 | 15:24:00.221 | 100 | 111.92 | |
| 100 | 111.92 | |||
| 100 | 111.92 | |||
| 13/05/2025 | 15:23:55.683 | 446 | 111.92 | |
| 446 | 111.92 | |||
| 446 | 111.92 | |||
| 13/05/2025 | 15:23:52.485 | 15 | 112.00 | |
| 15 | 112.00 | |||
| 15 | 112.00 | |||
| 13/05/2025 | 15:23:44.533 | 249 | 111.96 | |
| 129 | 111.96 | |||
| 249 | 111.96 | |||
| 120 | 111.96 | |||
| 13/05/2025 | 15:23:44.368 | 15 | 112.00 | |
| 15 | 112.00 | |||
| 15 | 112.00 | |||
| 13/05/2025 | 15:23:40.082 | 1 | 112.04 | |
| 1 | 112.04 | |||
| 1 | 112.04 | |||
| 13/05/2025 | 15:23:25.788 | 30 | 112.04 | |
| 30 | 112.04 | |||
| 30 | 112.04 | |||
| 13/05/2025 | 15:23:22.920 | 50 | 112.06 | |
| 50 | 112.06 | |||
| 50 | 112.06 | |||
| 13/05/2025 | 15:23:18.445 | 5 | 112.08 | |
| 5 | 112.08 | |||
| 5 | 112.08 | |||
| 13/05/2025 | 15:23:15.833 | 3 | 112.02 | |
| 3 | 112.02 | |||
| 3 | 112.02 | |||
| 13/05/2025 | 15:23:01.105 | 7 | 112.06 | |
| 7 | 112.06 | |||
| 7 | 112.06 | |||
| 13/05/2025 | 15:22:59.711 | 124 | 112.08 | |
| 124 | 112.08 | |||
| 124 | 112.08 | |||
| 13/05/2025 | 15:22:58.254 | 50 | 112.10 | |
| 50 | 112.10 | |||
| 50 | 112.10 | |||
| 13/05/2025 | 15:22:55.208 | 491 | 112.10 | |
| 1 | 112.10 | |||
| 5 | 112.10 | |||
| 100 | 112.10 | |||
| 5 | 112.10 | |||
| 485 | 112.10 | |||
| 5 | 112.10 | |||
| 200 | 112.10 | |||
| 1 | 112.10 | |||
| 160 | 112.10 | |||
| 20 | 112.10 | |||
| 13/05/2025 | 15:20:48.860 | 1 | 112.12 | |
| 1 | 112.12 | |||
| 1 | 112.12 | |||
| 13/05/2025 | 15:20:37.959 | 300 | 112.12 | |
| 300 | 112.12 | |||
| 300 | 112.12 | |||
| 13/05/2025 | 15:20:25.111 | 100 | 112.18 | |
| 100 | 112.18 | |||
| 100 | 112.18 | |||
| 13/05/2025 | 15:20:21.913 | 30 | 112.12 | |
| 30 | 112.12 | |||
| 30 | 112.12 | |||
| 13/05/2025 | 15:20:11.419 | 2 | 112.16 | |
| 2 | 112.16 | |||
| 2 | 112.16 | |||
| 13/05/2025 | 15:20:07.869 | 89 | 112.18 | |
| 89 | 112.18 | |||
| 89 | 112.18 | |||
| 13/05/2025 | 15:19:52.831 | 2 | 112.18 | |
| 2 | 112.18 | |||
| 2 | 112.18 | |||
| 13/05/2025 | 15:19:47.938 | 20 | 112.18 | |
| 20 | 112.18 | |||
| 20 | 112.18 | |||
| 13/05/2025 | 15:19:46.325 | 162 | 112.18 | |
| 140 | 112.18 | |||
| 20 | 112.18 | |||
| 2 | 112.18 | |||
| 75 | 112.18 | |||
| 1 | 112.18 | |||
| 85 | 112.18 | |||
| 1 | 112.18 | |||
| 13/05/2025 | 15:18:41.609 | 500 | 112.16 | |
| 500 | 112.16 | |||
| 500 | 112.16 | |||
| 13/05/2025 | 15:18:41.520 | 500 | 112.16 | |
| 500 | 112.16 | |||
| 500 | 112.16 | |||
| 13/05/2025 | 15:18:37.653 | 15 | 112.14 | |
| 15 | 112.14 | |||
| 15 | 112.14 | |||
| 13/05/2025 | 15:18:36.518 | 5 | 112.20 | |
| 5 | 112.20 | |||
| 5 | 112.20 | |||
| 13/05/2025 | 15:18:32.435 | 45 | 112.12 | |
| 45 | 112.12 | |||
| 45 | 112.12 | |||
| 13/05/2025 | 15:18:28.766 | 1 | 112.10 | |
| 1 | 112.10 | |||
| 1 | 112.10 | |||
| 13/05/2025 | 15:18:24.138 | 1 | 112.14 | |
| 1 | 112.14 | |||
| 1 | 112.14 |
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: 1 621.50
Ask: 1 622.00
Turnover: 68 202 TEUR -
Bayer AG
Bid: 24.865 / Ask: 24.875
Turnover: 31 910 TEUR -
Nvidia Corp.
Bid: 113.58 / Ask: 113.64
Turnover: 27 491 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 558.60 / Ask: 558.80
Turnover: 23 994 TEUR -
Allianz SE
Bid: 351.50 / Ask: 351.70
Turnover: 20 228 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 15:47:57
Last Update:
13/05/2025 @ 15:47:57