Nvidia Corp.
- Information
- Last
- Buy
- Sell
3358
2466
174.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 14:58:02.634 | 9 | 174.06 | |
| 9 | 174.06 | |||
| 9 | 174.06 | |||
| 05/11/2025 | 14:58:01.230 | 1 | 174.16 | |
| 1 | 174.16 | |||
| 1 | 174.16 | |||
| 05/11/2025 | 14:58:00.707 | 23 | 174.16 | |
| 23 | 174.16 | |||
| 23 | 174.16 | |||
| 05/11/2025 | 14:57:50.662 | 87 | 174.22 | |
| 87 | 174.22 | |||
| 87 | 174.22 | |||
| 05/11/2025 | 14:57:50.101 | 15 | 174.24 | |
| 15 | 174.24 | |||
| 15 | 174.24 | |||
| 05/11/2025 | 14:57:49.215 | 20 | 174.24 | |
| 20 | 174.24 | |||
| 20 | 174.24 | |||
| 05/11/2025 | 14:57:43.014 | 1 | 174.18 | |
| 1 | 174.18 | |||
| 1 | 174.18 | |||
| 05/11/2025 | 14:57:33.918 | 10 | 174.26 | |
| 10 | 174.26 | |||
| 10 | 174.26 | |||
| 05/11/2025 | 14:57:33.056 | 4 | 174.20 | |
| 4 | 174.20 | |||
| 4 | 174.20 | |||
| 05/11/2025 | 14:57:27.721 | 1 | 174.28 | |
| 1 | 174.28 | |||
| 1 | 174.28 | |||
| 05/11/2025 | 14:57:21.573 | 50 | 174.22 | |
| 40 | 174.22 | |||
| 50 | 174.22 | |||
| 10 | 174.22 | |||
| 05/11/2025 | 14:57:07.902 | 2 | 174.28 | |
| 2 | 174.28 | |||
| 2 | 174.28 | |||
| 05/11/2025 | 14:57:07.054 | 20 | 174.20 | |
| 20 | 174.20 | |||
| 20 | 174.20 | |||
| 05/11/2025 | 14:56:49.919 | 2 | 174.30 | |
| 2 | 174.30 | |||
| 2 | 174.30 | |||
| 05/11/2025 | 14:56:33.113 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 05/11/2025 | 14:56:33.007 | 60 | 174.12 | |
| 8 | 174.12 | |||
| 60 | 174.12 | |||
| 52 | 174.12 | |||
| 05/11/2025 | 14:56:11.311 | 500 | 174.12 | |
| 500 | 174.12 | |||
| 500 | 174.12 | |||
| 05/11/2025 | 14:56:09.409 | 40 | 174.18 | |
| 40 | 174.18 | |||
| 40 | 174.18 | |||
| 05/11/2025 | 14:55:52.764 | 50 | 174.18 | |
| 50 | 174.18 | |||
| 50 | 174.18 | |||
| 05/11/2025 | 14:55:43.511 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 05/11/2025 | 14:55:28.933 | 300 | 174.20 | |
| 100 | 174.20 | |||
| 200 | 174.20 | |||
| 300 | 174.20 | |||
| 05/11/2025 | 14:55:19.202 | 11 | 174.20 | |
| 11 | 174.20 | |||
| 11 | 174.20 | |||
| 05/11/2025 | 14:55:15.118 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 05/11/2025 | 14:55:07.625 | 30 | 174.18 | |
| 30 | 174.18 | |||
| 30 | 174.18 | |||
| 05/11/2025 | 14:54:50.303 | 23 | 174.18 | |
| 23 | 174.18 | |||
| 23 | 174.18 | |||
| 05/11/2025 | 14:54:42.490 | 200 | 174.16 | |
| 200 | 174.16 | |||
| 200 | 174.16 | |||
| 05/11/2025 | 14:54:14.882 | 20 | 174.06 | |
| 20 | 174.06 | |||
| 20 | 174.06 | |||
| 05/11/2025 | 14:53:54.394 | 6 | 173.94 | |
| 6 | 173.94 | |||
| 6 | 173.94 | |||
| 05/11/2025 | 14:53:40.340 | 5 | 173.98 | |
| 5 | 173.98 | |||
| 5 | 173.98 | |||
| 05/11/2025 | 14:53:36.011 | 1 | 173.96 | |
| 1 | 173.96 | |||
| 1 | 173.96 | |||
| 05/11/2025 | 14:53:31.587 | 19 | 173.96 | |
| 19 | 173.96 | |||
| 19 | 173.96 | |||
| 05/11/2025 | 14:52:47.765 | 500 | 173.98 | |
| 500 | 173.98 | |||
| 500 | 173.98 | |||
| 05/11/2025 | 14:52:20.710 | 35 | 173.98 | |
| 1 | 173.98 | |||
| 34 | 173.98 | |||
| 35 | 173.98 | |||
| 05/11/2025 | 14:52:14.615 | 20 | 174.02 | |
| 20 | 174.02 | |||
| 20 | 174.02 | |||
| 05/11/2025 | 14:52:13.127 | 1 | 174.02 | |
| 1 | 174.02 | |||
| 1 | 174.02 | |||
| 05/11/2025 | 14:52:09.577 | 50 | 174.02 | |
| 50 | 174.02 | |||
| 50 | 174.02 | |||
| 05/11/2025 | 14:51:24.562 | 30 | 174.08 | |
| 30 | 174.08 | |||
| 30 | 174.08 | |||
| 05/11/2025 | 14:51:17.072 | 5 | 174.08 | |
| 5 | 174.08 | |||
| 5 | 174.08 | |||
| 05/11/2025 | 14:51:12.205 | 4 | 174.08 | |
| 4 | 174.08 | |||
| 4 | 174.08 | |||
| 05/11/2025 | 14:51:10.710 | 1 | 174.04 | |
| 1 | 174.04 | |||
| 1 | 174.04 | |||
| 05/11/2025 | 14:51:06.290 | 3 | 174.02 | |
| 3 | 174.02 | |||
| 3 | 174.02 | |||
| 05/11/2025 | 14:51:06.115 | 140 | 174.02 | |
| 140 | 174.02 | |||
| 140 | 174.02 | |||
| 05/11/2025 | 14:50:33.644 | 17 | 174.18 | |
| 17 | 174.18 | |||
| 17 | 174.18 | |||
| 05/11/2025 | 14:50:21.859 | 40 | 174.16 | |
| 40 | 174.16 | |||
| 40 | 174.16 | |||
| 05/11/2025 | 14:50:13.669 | 50 | 174.20 | |
| 50 | 174.20 | |||
| 50 | 174.20 | |||
| 05/11/2025 | 14:49:54.609 | 50 | 174.14 | |
| 50 | 174.14 | |||
| 50 | 174.14 | |||
| 05/11/2025 | 14:49:48.155 | 15 | 174.12 | |
| 15 | 174.12 | |||
| 15 | 174.12 | |||
| 05/11/2025 | 14:49:41.349 | 65 | 174.04 | |
| 65 | 174.04 | |||
| 65 | 174.04 | |||
| 05/11/2025 | 14:49:35.821 | 10 | 174.04 | |
| 10 | 174.04 | |||
| 10 | 174.04 | |||
| 05/11/2025 | 14:49:10.738 | 500 | 174.02 | |
| 500 | 174.02 | |||
| 500 | 174.02 | |||
| 05/11/2025 | 14:49:10.270 | 135 | 174.08 | |
| 1 | 174.08 | |||
| 135 | 174.08 | |||
| 11 | 174.08 | |||
| 2 | 174.08 | |||
| 5 | 174.08 | |||
| 2 | 174.08 | |||
| 100 | 174.08 | |||
| 14 | 174.08 | |||
| 05/11/2025 | 14:48:02.438 | 500 | 173.92 | |
| 500 | 173.92 | |||
| 500 | 173.92 | |||
| 05/11/2025 | 14:47:46.802 | 27 | 174.02 | |
| 27 | 174.02 | |||
| 27 | 174.02 | |||
| 05/11/2025 | 14:47:42.537 | 115 | 174.02 | |
| 115 | 174.02 | |||
| 115 | 174.02 | |||
| 05/11/2025 | 14:47:32.124 | 300 | 174.00 | |
| 300 | 174.00 | |||
| 300 | 174.00 | |||
| 05/11/2025 | 14:47:24.081 | 29 | 174.06 | |
| 29 | 174.06 | |||
| 29 | 174.06 | |||
| 05/11/2025 | 14:47:22.517 | 70 | 174.02 | |
| 70 | 174.02 | |||
| 70 | 174.02 | |||
| 05/11/2025 | 14:47:17.243 | 3 | 174.00 | |
| 3 | 174.00 | |||
| 3 | 174.00 | |||
| 05/11/2025 | 14:47:14.608 | 25 | 174.06 | |
| 25 | 174.06 | |||
| 25 | 174.06 | |||
| 05/11/2025 | 14:47:12.602 | 10 | 174.08 | |
| 10 | 174.08 | |||
| 10 | 174.08 | |||
| 05/11/2025 | 14:46:52.047 | 55 | 174.10 | |
| 55 | 174.10 | |||
| 55 | 174.10 | |||
| 05/11/2025 | 14:46:47.355 | 285 | 174.12 | |
| 285 | 174.12 | |||
| 285 | 174.12 | |||
| 05/11/2025 | 14:46:37.557 | 25 | 174.12 | |
| 25 | 174.12 | |||
| 25 | 174.12 | |||
| 05/11/2025 | 14:46:21.792 | 140 | 174.06 | |
| 140 | 174.06 | |||
| 140 | 174.06 | |||
| 05/11/2025 | 14:46:09.067 | 1 006 | 174.10 | |
| 1 006 | 174.10 | |||
| 1 006 | 174.10 | |||
| 05/11/2025 | 14:46:07.670 | 70 | 174.16 | |
| 70 | 174.16 | |||
| 25 | 174.16 | |||
| 45 | 174.16 | |||
| 05/11/2025 | 14:46:00.147 | 500 | 174.16 | |
| 500 | 174.16 | |||
| 500 | 174.16 | |||
| 05/11/2025 | 14:45:54.183 | 500 | 174.10 | |
| 500 | 174.10 | |||
| 6 | 174.10 | |||
| 494 | 174.10 | |||
| 05/11/2025 | 14:45:43.456 | 500 | 174.04 | |
| 500 | 174.04 | |||
| 500 | 174.04 | |||
| 05/11/2025 | 14:45:29.750 | 6 | 174.14 | |
| 6 | 174.14 | |||
| 6 | 174.14 | |||
| 05/11/2025 | 14:45:28.999 | 10 | 174.08 | |
| 10 | 174.08 | |||
| 10 | 174.08 | |||
| 05/11/2025 | 14:45:14.934 | 42 | 174.10 | |
| 42 | 174.10 | |||
| 42 | 174.10 | |||
| 05/11/2025 | 14:45:08.181 | 50 | 174.16 | |
| 50 | 174.16 | |||
| 50 | 174.16 | |||
| 05/11/2025 | 14:44:57.673 | 250 | 174.10 | |
| 250 | 174.10 | |||
| 250 | 174.10 | |||
| 05/11/2025 | 14:44:55.012 | 330 | 174.02 | |
| 330 | 174.02 | |||
| 330 | 174.02 | |||
| 05/11/2025 | 14:44:52.667 | 670 | 174.02 | |
| 670 | 174.02 | |||
| 500 | 174.02 | |||
| 2 | 174.02 | |||
| 168 | 174.02 | |||
| 05/11/2025 | 14:44:23.535 | 500 | 174.02 | |
| 500 | 174.02 | |||
| 500 | 174.02 | |||
| 05/11/2025 | 14:44:23.473 | 500 | 174.02 | |
| 500 | 174.02 | |||
| 500 | 174.02 | |||
| 05/11/2025 | 14:44:13.065 | 100 | 174.08 | |
| 100 | 174.08 | |||
| 100 | 174.08 | |||
| 05/11/2025 | 14:44:07.843 | 2 | 174.02 | |
| 2 | 174.02 | |||
| 2 | 174.02 | |||
| 05/11/2025 | 14:43:44.288 | 12 | 174.02 | |
| 12 | 174.02 | |||
| 12 | 174.02 | |||
| 05/11/2025 | 14:43:38.601 | 129 | 174.02 | |
| 129 | 174.02 | |||
| 129 | 174.02 | |||
| 05/11/2025 | 14:43:24.395 | 25 | 174.02 | |
| 25 | 174.02 | |||
| 25 | 174.02 | |||
| 05/11/2025 | 14:43:11.522 | 224 | 174.02 | |
| 224 | 174.02 | |||
| 224 | 174.02 | |||
| 05/11/2025 | 14:42:59.256 | 37 | 174.00 | |
| 37 | 174.00 | |||
| 37 | 174.00 | |||
| 05/11/2025 | 14:42:55.618 | 10 | 173.94 | |
| 10 | 173.94 | |||
| 10 | 173.94 | |||
| 05/11/2025 | 14:42:50.495 | 86 | 173.96 | |
| 86 | 173.96 | |||
| 86 | 173.96 | |||
| 05/11/2025 | 14:42:34.849 | 3 | 173.82 | |
| 3 | 173.82 | |||
| 3 | 173.82 | |||
| 05/11/2025 | 14:42:32.378 | 3 | 173.94 | |
| 3 | 173.94 | |||
| 3 | 173.94 | |||
| 05/11/2025 | 14:42:23.476 | 25 | 174.00 | |
| 25 | 174.00 | |||
| 25 | 174.00 | |||
| 05/11/2025 | 14:42:07.896 | 100 | 174.00 | |
| 100 | 174.00 | |||
| 100 | 174.00 | |||
| 05/11/2025 | 14:42:00.033 | 1 | 174.06 | |
| 1 | 174.06 | |||
| 1 | 174.06 | |||
| 05/11/2025 | 14:41:50.638 | 390 | 174.08 | |
| 390 | 174.08 | |||
| 390 | 174.08 | |||
| 05/11/2025 | 14:41:41.569 | 115 | 174.00 | |
| 115 | 174.00 | |||
| 115 | 174.00 | |||
| 05/11/2025 | 14:41:38.480 | 10 | 174.04 | |
| 10 | 174.04 | |||
| 10 | 174.04 | |||
| 05/11/2025 | 14:41:38.353 | 30 | 174.04 | |
| 20 | 174.04 | |||
| 1 | 174.04 | |||
| 30 | 174.04 | |||
| 9 | 174.04 | |||
| 05/11/2025 | 14:41:16.578 | 25 | 173.96 | |
| 25 | 173.96 | |||
| 25 | 173.96 | |||
| 05/11/2025 | 14:40:54.601 | 3 | 173.74 | |
| 3 | 173.74 | |||
| 3 | 173.74 | |||
| 05/11/2025 | 14:40:50.194 | 2 | 173.76 | |
| 2 | 173.76 | |||
| 2 | 173.76 | |||
| 05/11/2025 | 14:40:47.543 | 10 | 173.84 | |
| 10 | 173.84 | |||
| 10 | 173.84 | |||
| 05/11/2025 | 14:40:32.744 | 6 | 173.76 | |
| 6 | 173.76 | |||
| 6 | 173.76 | |||
| 05/11/2025 | 14:40:31.526 | 8 | 173.76 | |
| 8 | 173.76 | |||
| 8 | 173.76 | |||
| 05/11/2025 | 14:40:22.689 | 200 | 173.64 | |
| 200 | 173.64 | |||
| 200 | 173.64 | |||
| 05/11/2025 | 14:40:03.293 | 100 | 173.70 | |
| 100 | 173.70 | |||
| 100 | 173.70 | |||
| 05/11/2025 | 14:39:52.953 | 10 | 173.78 | |
| 10 | 173.78 | |||
| 10 | 173.78 | |||
| 05/11/2025 | 14:39:40.561 | 2 | 173.74 | |
| 2 | 173.74 | |||
| 2 | 173.74 | |||
| 05/11/2025 | 14:39:23.254 | 30 | 173.72 | |
| 30 | 173.72 | |||
| 30 | 173.72 | |||
| 05/11/2025 | 14:39:23.147 | 100 | 173.72 | |
| 100 | 173.72 | |||
| 100 | 173.72 | |||
| 05/11/2025 | 14:39:11.774 | 15 | 173.78 | |
| 15 | 173.78 | |||
| 15 | 173.78 | |||
| 05/11/2025 | 14:39:09.971 | 100 | 173.80 | |
| 100 | 173.80 | |||
| 100 | 173.80 | |||
| 05/11/2025 | 14:39:09.148 | 12 | 173.76 | |
| 12 | 173.76 | |||
| 12 | 173.76 | |||
| 05/11/2025 | 14:39:07.877 | 50 | 173.78 | |
| 50 | 173.78 | |||
| 50 | 173.78 | |||
| 05/11/2025 | 14:39:07.766 | 45 | 173.50 | |
| 45 | 173.50 | |||
| 15 | 173.50 | |||
| 30 | 173.50 | |||
| 05/11/2025 | 14:39:07.668 | 1 | 173.86 | |
| 1 | 173.86 | |||
| 1 | 173.86 | |||
| 05/11/2025 | 14:39:07.606 | 1 000 | 173.60 | |
| 500 | 173.60 | |||
| 500 | 173.60 | |||
| 1 000 | 173.60 | |||
| 05/11/2025 | 14:37:46.162 | 18 | 173.48 | |
| 18 | 173.48 | |||
| 18 | 173.48 | |||
| 05/11/2025 | 14:37:42.506 | 1 | 173.50 | |
| 1 | 173.50 | |||
| 1 | 173.50 | |||
| 05/11/2025 | 14:37:39.238 | 20 | 173.50 | |
| 20 | 173.50 | |||
| 20 | 173.50 | |||
| 05/11/2025 | 14:37:39.118 | 118 | 173.50 | |
| 118 | 173.50 | |||
| 118 | 173.50 | |||
| 05/11/2025 | 14:37:24.271 | 50 | 173.48 | |
| 50 | 173.48 | |||
| 50 | 173.48 | |||
| 05/11/2025 | 14:37:15.638 | 3 | 173.48 | |
| 3 | 173.48 | |||
| 3 | 173.48 | |||
| 05/11/2025 | 14:37:14.264 | 100 | 173.40 | |
| 100 | 173.40 | |||
| 100 | 173.40 | |||
| 05/11/2025 | 14:37:03.267 | 55 | 173.34 | |
| 55 | 173.34 | |||
| 55 | 173.34 | |||
| 05/11/2025 | 14:36:22.631 | 6 | 173.24 | |
| 6 | 173.24 | |||
| 6 | 173.24 | |||
| 05/11/2025 | 14:36:03.316 | 3 | 173.16 | |
| 3 | 173.16 | |||
| 3 | 173.16 | |||
| 05/11/2025 | 14:35:59.294 | 1 | 173.24 | |
| 1 | 173.24 | |||
| 1 | 173.24 | |||
| 05/11/2025 | 14:35:56.477 | 12 | 173.24 | |
| 12 | 173.24 | |||
| 12 | 173.24 | |||
| 05/11/2025 | 14:35:47.596 | 10 | 173.24 | |
| 10 | 173.24 | |||
| 10 | 173.24 | |||
| 05/11/2025 | 14:35:43.599 | 1 | 173.20 | |
| 1 | 173.20 | |||
| 1 | 173.20 | |||
| 05/11/2025 | 14:35:11.775 | 22 | 173.24 | |
| 22 | 173.24 | |||
| 22 | 173.24 | |||
| 05/11/2025 | 14:34:41.365 | 42 | 173.10 | |
| 42 | 173.10 | |||
| 42 | 173.10 | |||
| 05/11/2025 | 14:34:12.137 | 1 | 173.04 | |
| 1 | 173.04 | |||
| 1 | 173.04 | |||
| 05/11/2025 | 14:33:48.796 | 10 | 173.14 | |
| 10 | 173.14 | |||
| 10 | 173.14 | |||
| 05/11/2025 | 14:33:41.048 | 1 | 173.06 | |
| 1 | 173.06 | |||
| 1 | 173.06 | |||
| 05/11/2025 | 14:33:36.388 | 5 | 173.14 | |
| 5 | 173.14 | |||
| 5 | 173.14 | |||
| 05/11/2025 | 14:33:32.490 | 150 | 173.08 | |
| 150 | 173.08 | |||
| 150 | 173.08 | |||
| 05/11/2025 | 14:33:31.429 | 5 | 173.16 | |
| 5 | 173.16 | |||
| 5 | 173.16 | |||
| 05/11/2025 | 14:33:25.467 | 5 | 173.20 | |
| 5 | 173.20 | |||
| 5 | 173.20 | |||
| 05/11/2025 | 14:33:18.943 | 15 | 173.12 | |
| 15 | 173.12 | |||
| 15 | 173.12 | |||
| 05/11/2025 | 14:33:17.708 | 1 | 173.10 | |
| 1 | 173.10 | |||
| 1 | 173.10 | |||
| 05/11/2025 | 14:33:15.810 | 10 | 173.10 | |
| 10 | 173.10 | |||
| 10 | 173.10 | |||
| 05/11/2025 | 14:32:16.198 | 49 | 173.28 | |
| 49 | 173.28 | |||
| 49 | 173.28 | |||
| 05/11/2025 | 14:32:13.626 | 1 | 173.30 | |
| 1 | 173.30 | |||
| 1 | 173.30 | |||
| 05/11/2025 | 14:32:09.264 | 3 | 173.20 | |
| 3 | 173.20 | |||
| 3 | 173.20 | |||
| 05/11/2025 | 14:31:58.245 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 05/11/2025 | 14:31:56.190 | 10 | 173.22 | |
| 10 | 173.22 | |||
| 2 | 173.22 | |||
| 8 | 173.22 | |||
| 05/11/2025 | 14:31:37.208 | 20 | 173.14 | |
| 20 | 173.14 | |||
| 20 | 173.14 | |||
| 05/11/2025 | 14:31:16.916 | 115 | 173.10 | |
| 115 | 173.10 | |||
| 115 | 173.10 | |||
| 05/11/2025 | 14:31:05.507 | 260 | 173.06 | |
| 260 | 173.06 | |||
| 260 | 173.06 | |||
| 05/11/2025 | 14:30:50.623 | 10 | 173.16 | |
| 10 | 173.16 | |||
| 10 | 173.16 | |||
| 05/11/2025 | 14:30:44.762 | 312 | 173.00 | |
| 212 | 173.00 | |||
| 100 | 173.00 | |||
| 312 | 173.00 | |||
| 05/11/2025 | 14:30:18.273 | 500 | 173.00 | |
| 500 | 173.00 | |||
| 500 | 173.00 | |||
| 05/11/2025 | 14:30:16.750 | 886 | 173.00 | |
| 500 | 173.00 | |||
| 886 | 173.00 | |||
| 186 | 173.00 | |||
| 200 | 173.00 | |||
| 05/11/2025 | 14:30:16.583 | 500 | 173.00 | |
| 4 | 173.00 | |||
| 5 | 173.00 | |||
| 28 | 173.00 | |||
| 7 | 173.00 | |||
| 25 | 173.00 | |||
| 302 | 173.00 | |||
| 500 | 173.00 | |||
| 10 | 173.00 | |||
| 50 | 173.00 | |||
| 69 | 173.00 | |||
| 05/11/2025 | 14:30:10.138 | 109 | 172.98 | |
| 109 | 172.98 | |||
| 109 | 172.98 | |||
| 05/11/2025 | 14:30:00.663 | 48 | 172.92 | |
| 48 | 172.92 | |||
| 48 | 172.92 | |||
| 05/11/2025 | 14:29:39.565 | 250 | 172.88 | |
| 250 | 172.88 | |||
| 250 | 172.88 | |||
| 05/11/2025 | 14:29:38.655 | 5 | 172.94 | |
| 5 | 172.94 | |||
| 5 | 172.94 | |||
| 05/11/2025 | 14:28:57.427 | 435 | 172.80 | |
| 435 | 172.80 | |||
| 435 | 172.80 | |||
| 05/11/2025 | 14:28:53.516 | 20 | 172.74 | |
| 20 | 172.74 | |||
| 20 | 172.74 | |||
| 05/11/2025 | 14:28:51.460 | 12 | 172.74 | |
| 12 | 172.74 | |||
| 12 | 172.74 | |||
| 05/11/2025 | 14:28:14.175 | 3 | 172.68 | |
| 3 | 172.68 | |||
| 3 | 172.68 | |||
| 05/11/2025 | 14:28:02.566 | 5 | 172.64 | |
| 5 | 172.64 | |||
| 5 | 172.64 | |||
| 05/11/2025 | 14:27:48.825 | 20 | 172.56 | |
| 20 | 172.56 | |||
| 20 | 172.56 | |||
| 05/11/2025 | 14:27:47.968 | 27 | 172.56 | |
| 27 | 172.56 | |||
| 27 | 172.56 | |||
| 05/11/2025 | 14:27:29.949 | 3 | 172.52 | |
| 3 | 172.52 | |||
| 3 | 172.52 | |||
| 05/11/2025 | 14:26:55.178 | 373 | 172.50 | |
| 350 | 172.50 | |||
| 373 | 172.50 | |||
| 2 | 172.50 | |||
| 4 | 172.50 | |||
| 17 | 172.50 | |||
| 05/11/2025 | 14:26:46.335 | 10 | 172.42 | |
| 10 | 172.42 | |||
| 10 | 172.42 | |||
| 05/11/2025 | 14:26:43.556 | 135 | 172.42 | |
| 135 | 172.42 | |||
| 135 | 172.42 | |||
| 05/11/2025 | 14:26:42.140 | 25 | 172.48 | |
| 25 | 172.48 | |||
| 25 | 172.48 | |||
| 05/11/2025 | 14:26:30.801 | 10 | 172.46 | |
| 10 | 172.46 | |||
| 10 | 172.46 | |||
| 05/11/2025 | 14:26:12.903 | 74 | 172.40 | |
| 74 | 172.40 | |||
| 74 | 172.40 | |||
| 05/11/2025 | 14:25:58.968 | 1 | 172.36 | |
| 1 | 172.36 | |||
| 1 | 172.36 | |||
| 05/11/2025 | 14:25:53.499 | 1 | 172.44 | |
| 1 | 172.44 | |||
| 1 | 172.44 | |||
| 05/11/2025 | 14:25:31.182 | 1 | 172.36 | |
| 1 | 172.36 | |||
| 1 | 172.36 | |||
| 05/11/2025 | 14:25:30.179 | 10 | 172.42 | |
| 10 | 172.42 | |||
| 10 | 172.42 | |||
| 05/11/2025 | 14:25:16.464 | 200 | 172.42 | |
| 200 | 172.42 | |||
| 200 | 172.42 | |||
| 05/11/2025 | 14:25:04.172 | 20 | 172.40 | |
| 20 | 172.40 | |||
| 20 | 172.40 | |||
| 05/11/2025 | 14:25:00.376 | 1 | 172.40 | |
| 1 | 172.40 | |||
| 1 | 172.40 | |||
| 05/11/2025 | 14:24:59.431 | 10 | 172.40 | |
| 10 | 172.40 | |||
| 10 | 172.40 | |||
| 05/11/2025 | 14:24:47.316 | 5 | 172.42 | |
| 5 | 172.42 | |||
| 5 | 172.42 | |||
| 05/11/2025 | 14:24:35.121 | 500 | 172.32 | |
| 500 | 172.32 | |||
| 500 | 172.32 | |||
| 05/11/2025 | 14:24:26.303 | 35 | 172.40 | |
| 5 | 172.40 | |||
| 35 | 172.40 | |||
| 30 | 172.40 | |||
| 05/11/2025 | 14:24:17.559 | 5 | 172.32 | |
| 5 | 172.32 | |||
| 5 | 172.32 | |||
| 05/11/2025 | 14:23:40.700 | 34 | 172.24 | |
| 34 | 172.24 | |||
| 34 | 172.24 | |||
| 05/11/2025 | 14:23:40.135 | 29 | 172.24 | |
| 29 | 172.24 | |||
| 29 | 172.24 | |||
| 05/11/2025 | 14:23:39.154 | 30 | 172.26 | |
| 30 | 172.26 | |||
| 30 | 172.26 | |||
| 05/11/2025 | 14:22:57.591 | 20 | 172.20 | |
| 20 | 172.20 | |||
| 20 | 172.20 | |||
| 05/11/2025 | 14:22:33.006 | 6 | 172.16 | |
| 6 | 172.16 | |||
| 6 | 172.16 | |||
| 05/11/2025 | 14:21:52.978 | 1 | 172.08 | |
| 1 | 172.08 | |||
| 1 | 172.08 | |||
| 05/11/2025 | 14:21:24.893 | 25 | 172.12 | |
| 25 | 172.12 | |||
| 25 | 172.12 | |||
| 05/11/2025 | 14:21:17.649 | 35 | 172.18 | |
| 35 | 172.18 | |||
| 35 | 172.18 | |||
| 05/11/2025 | 14:20:58.784 | 8 | 172.34 | |
| 8 | 172.34 | |||
| 8 | 172.34 | |||
| 05/11/2025 | 14:20:55.436 | 25 | 172.26 | |
| 25 | 172.26 | |||
| 25 | 172.26 | |||
| 05/11/2025 | 14:20:35.050 | 40 | 172.22 | |
| 40 | 172.22 | |||
| 40 | 172.22 | |||
| 05/11/2025 | 14:20:18.612 | 300 | 172.24 | |
| 300 | 172.24 | |||
| 300 | 172.24 | |||
| 05/11/2025 | 14:20:09.088 | 20 | 172.26 | |
| 20 | 172.26 | |||
| 20 | 172.26 | |||
| 05/11/2025 | 14:20:05.481 | 1 | 172.34 | |
| 1 | 172.34 | |||
| 1 | 172.34 | |||
| 05/11/2025 | 14:19:53.925 | 1 | 172.38 | |
| 1 | 172.38 | |||
| 1 | 172.38 | |||
| 05/11/2025 | 14:19:17.417 | 60 | 172.22 | |
| 60 | 172.22 | |||
| 60 | 172.22 | |||
| 05/11/2025 | 14:19:07.653 | 60 | 172.24 | |
| 60 | 172.24 | |||
| 60 | 172.24 | |||
| 05/11/2025 | 14:18:46.300 | 4 | 172.32 | |
| 4 | 172.32 | |||
| 4 | 172.32 | |||
| 05/11/2025 | 14:18:40.876 | 48 | 172.22 | |
| 48 | 172.22 | |||
| 48 | 172.22 | |||
| 05/11/2025 | 14:18:13.776 | 1 | 172.30 | |
| 1 | 172.30 | |||
| 1 | 172.30 | |||
| 05/11/2025 | 14:18:07.067 | 25 | 172.18 | |
| 15 | 172.18 | |||
| 10 | 172.18 | |||
| 25 | 172.18 | |||
| 05/11/2025 | 14:17:50.464 | 2 | 172.26 | |
| 2 | 172.26 | |||
| 2 | 172.26 | |||
| 05/11/2025 | 14:17:34.646 | 3 | 172.18 | |
| 3 | 172.18 | |||
| 3 | 172.18 | |||
| 05/11/2025 | 14:17:27.394 | 3 | 172.18 | |
| 3 | 172.18 | |||
| 3 | 172.18 | |||
| 05/11/2025 | 14:17:17.095 | 5 | 172.30 | |
| 5 | 172.30 | |||
| 5 | 172.30 | |||
| 05/11/2025 | 14:17:14.861 | 7 | 172.32 | |
| 7 | 172.32 | |||
| 7 | 172.32 | |||
| 05/11/2025 | 14:17:03.251 | 1 | 172.38 | |
| 1 | 172.38 | |||
| 1 | 172.38 | |||
| 05/11/2025 | 14:16:50.754 | 15 | 172.28 | |
| 15 | 172.28 | |||
| 15 | 172.28 | |||
| 05/11/2025 | 14:16:47.500 | 15 | 172.24 | |
| 15 | 172.24 | |||
| 15 | 172.24 | |||
| 05/11/2025 | 14:15:53.863 | 13 | 172.12 | |
| 13 | 172.12 | |||
| 13 | 172.12 | |||
| 05/11/2025 | 14:15:46.511 | 11 | 172.20 | |
| 11 | 172.20 | |||
| 11 | 172.20 | |||
| 05/11/2025 | 14:15:32.609 | 38 | 172.14 | |
| 38 | 172.14 | |||
| 38 | 172.14 | |||
| 05/11/2025 | 14:15:25.014 | 38 | 172.12 | |
| 38 | 172.12 | |||
| 38 | 172.12 | |||
| 05/11/2025 | 14:15:23.218 | 15 | 172.06 | |
| 15 | 172.06 | |||
| 15 | 172.06 | |||
| 05/11/2025 | 14:15:14.664 | 250 | 172.04 | |
| 250 | 172.04 | |||
| 250 | 172.04 | |||
| 05/11/2025 | 14:14:09.342 | 2 | 172.06 | |
| 2 | 172.06 | |||
| 2 | 172.06 | |||
| 05/11/2025 | 14:12:51.339 | 4 | 171.94 | |
| 4 | 171.94 | |||
| 4 | 171.94 | |||
| 05/11/2025 | 14:12:06.527 | 2 | 171.82 | |
| 2 | 171.82 | |||
| 2 | 171.82 | |||
| 05/11/2025 | 14:11:51.654 | 9 | 171.82 | |
| 9 | 171.82 | |||
| 9 | 171.82 | |||
| 05/11/2025 | 14:11:45.981 | 52 | 171.80 | |
| 52 | 171.80 | |||
| 44 | 171.80 | |||
| 8 | 171.80 | |||
| 05/11/2025 | 14:11:44.373 | 30 | 171.90 | |
| 30 | 171.90 | |||
| 30 | 171.90 | |||
| 05/11/2025 | 14:10:51.631 | 10 | 171.90 | |
| 10 | 171.90 | |||
| 10 | 171.90 | |||
| 05/11/2025 | 14:10:44.531 | 116 | 171.94 | |
| 116 | 171.94 | |||
| 116 | 171.94 | |||
| 05/11/2025 | 14:08:59.433 | 19 | 171.86 | |
| 19 | 171.86 | |||
| 19 | 171.86 | |||
| 05/11/2025 | 14:08:49.934 | 250 | 171.84 | |
| 250 | 171.84 | |||
| 250 | 171.84 | |||
| 05/11/2025 | 14:08:37.108 | 6 | 171.90 | |
| 6 | 171.90 | |||
| 6 | 171.90 | |||
| 05/11/2025 | 14:08:29.361 | 20 | 171.98 | |
| 20 | 171.98 | |||
| 20 | 171.98 | |||
| 05/11/2025 | 14:08:15.503 | 10 | 171.98 | |
| 10 | 171.98 | |||
| 10 | 171.98 | |||
| 05/11/2025 | 14:08:14.512 | 14 | 171.98 | |
| 14 | 171.98 | |||
| 14 | 171.98 | |||
| 05/11/2025 | 14:07:45.105 | 2 | 171.98 | |
| 2 | 171.98 | |||
| 2 | 171.98 | |||
| 05/11/2025 | 14:07:03.444 | 10 | 171.86 | |
| 10 | 171.86 | |||
| 10 | 171.86 | |||
| 05/11/2025 | 14:06:24.008 | 20 | 172.24 | |
| 20 | 172.24 | |||
| 20 | 172.24 | |||
| 05/11/2025 | 14:06:23.171 | 40 | 172.22 | |
| 40 | 172.22 | |||
| 40 | 172.22 | |||
| 05/11/2025 | 14:06:04.392 | 3 | 172.22 | |
| 3 | 172.22 | |||
| 3 | 172.22 | |||
| 05/11/2025 | 14:05:46.886 | 10 | 172.20 | |
| 10 | 172.20 | |||
| 10 | 172.20 | |||
| 05/11/2025 | 14:05:27.867 | 7 | 172.24 | |
| 7 | 172.24 | |||
| 7 | 172.24 | |||
| 05/11/2025 | 14:05:26.021 | 40 | 172.22 | |
| 40 | 172.22 | |||
| 40 | 172.22 | |||
| 05/11/2025 | 14:05:15.278 | 1 | 172.30 | |
| 1 | 172.30 | |||
| 1 | 172.30 | |||
| 05/11/2025 | 14:05:14.393 | 5 | 172.28 | |
| 5 | 172.28 | |||
| 5 | 172.28 | |||
| 05/11/2025 | 14:05:01.605 | 30 | 172.30 | |
| 30 | 172.30 | |||
| 30 | 172.30 | |||
| 05/11/2025 | 14:05:00.038 | 311 | 172.22 | |
| 311 | 172.22 | |||
| 311 | 172.22 | |||
| 05/11/2025 | 14:04:41.581 | 2 | 172.20 | |
| 2 | 172.20 | |||
| 2 | 172.20 | |||
| 05/11/2025 | 14:04:34.027 | 70 | 172.20 | |
| 70 | 172.20 | |||
| 70 | 172.20 | |||
| 05/11/2025 | 14:04:33.952 | 2 | 172.20 | |
| 2 | 172.20 | |||
| 2 | 172.20 | |||
| 05/11/2025 | 14:04:32.812 | 2 | 172.30 | |
| 2 | 172.30 | |||
| 2 | 172.30 | |||
| 05/11/2025 | 14:04:19.262 | 2 | 172.14 | |
| 2 | 172.14 | |||
| 2 | 172.14 | |||
| 05/11/2025 | 14:03:56.835 | 44 | 172.16 | |
| 44 | 172.16 | |||
| 44 | 172.16 | |||
| 05/11/2025 | 14:03:55.396 | 10 | 172.24 | |
| 10 | 172.24 | |||
| 10 | 172.24 | |||
| 05/11/2025 | 14:03:37.788 | 45 | 172.24 | |
| 45 | 172.24 | |||
| 45 | 172.24 | |||
| 05/11/2025 | 14:03:13.154 | 25 | 172.24 | |
| 25 | 172.24 | |||
| 25 | 172.24 | |||
| 05/11/2025 | 14:03:07.035 | 70 | 172.10 | |
| 70 | 172.10 | |||
| 70 | 172.10 | |||
| 05/11/2025 | 14:03:06.661 | 150 | 172.08 | |
| 150 | 172.08 | |||
| 150 | 172.08 | |||
| 05/11/2025 | 14:02:22.617 | 8 | 171.90 | |
| 8 | 171.90 | |||
| 8 | 171.90 | |||
| 05/11/2025 | 14:02:22.502 | 9 | 171.90 | |
| 9 | 171.90 | |||
| 9 | 171.90 | |||
| 05/11/2025 | 14:02:15.215 | 308 | 171.90 | |
| 308 | 171.90 | |||
| 308 | 171.90 | |||
| 05/11/2025 | 14:01:00.065 | 200 | 172.06 | |
| 200 | 172.06 | |||
| 200 | 172.06 | |||
| 05/11/2025 | 14:00:48.404 | 12 | 172.00 | |
| 12 | 172.00 | |||
| 12 | 172.00 | |||
| 05/11/2025 | 14:00:40.966 | 10 | 172.06 | |
| 10 | 172.06 | |||
| 10 | 172.06 | |||
| 05/11/2025 | 14:00:39.994 | 1 | 172.02 | |
| 1 | 172.02 | |||
| 1 | 172.02 | |||
| 05/11/2025 | 14:00:28.237 | 10 | 172.08 | |
| 10 | 172.08 | |||
| 10 | 172.08 | |||
| 05/11/2025 | 14:00:27.622 | 1 | 172.08 | |
| 1 | 172.08 | |||
| 1 | 172.08 | |||
| 05/11/2025 | 14:00:22.532 | 71 | 172.08 | |
| 71 | 172.08 | |||
| 50 | 172.08 | |||
| 15 | 172.08 | |||
| 6 | 172.08 | |||
| 05/11/2025 | 14:00:18.299 | 500 | 172.02 | |
| 500 | 172.02 | |||
| 500 | 172.02 | |||
| 05/11/2025 | 14:00:12.944 | 25 | 172.04 | |
| 25 | 172.04 | |||
| 25 | 172.04 | |||
| 05/11/2025 | 14:00:04.559 | 30 | 172.04 | |
| 30 | 172.04 | |||
| 30 | 172.04 | |||
| 05/11/2025 | 14:00:01.765 | 1 | 172.04 | |
| 1 | 172.04 | |||
| 1 | 172.04 | |||
| 05/11/2025 | 13:59:52.652 | 50 | 172.06 | |
| 50 | 172.06 | |||
| 50 | 172.06 | |||
| 05/11/2025 | 13:59:51.970 | 11 | 172.06 | |
| 11 | 172.06 | |||
| 11 | 172.06 | |||
| 05/11/2025 | 13:59:51.823 | 60 | 171.96 | |
| 60 | 171.96 | |||
| 60 | 171.96 | |||
| 05/11/2025 | 13:59:46.151 | 50 | 172.06 | |
| 50 | 172.06 | |||
| 50 | 172.06 | |||
| 05/11/2025 | 13:59:41.349 | 50 | 172.06 | |
| 50 | 172.06 | |||
| 50 | 172.06 | |||
| 05/11/2025 | 13:59:40.710 | 116 | 172.06 | |
| 116 | 172.06 | |||
| 116 | 172.06 | |||
| 05/11/2025 | 13:59:34.309 | 100 | 172.12 | |
| 100 | 172.12 | |||
| 100 | 172.12 | |||
| 05/11/2025 | 13:59:29.341 | 100 | 172.12 | |
| 100 | 172.12 | |||
| 100 | 172.12 | |||
| 05/11/2025 | 13:59:17.795 | 10 | 172.02 | |
| 10 | 172.02 | |||
| 10 | 172.02 | |||
| 05/11/2025 | 13:59:16.960 | 663 | 172.02 | |
| 169 | 172.02 | |||
| 494 | 172.02 | |||
| 663 | 172.02 | |||
| 05/11/2025 | 13:59:15.277 | 964 | 172.02 | |
| 964 | 172.02 | |||
| 500 | 172.02 | |||
| 166 | 172.02 | |||
| 250 | 172.02 | |||
| 48 | 172.02 | |||
| 05/11/2025 | 13:58:33.014 | 500 | 172.02 | |
| 500 | 172.02 | |||
| 500 | 172.02 | |||
| 05/11/2025 | 13:58:11.027 | 1 | 172.12 | |
| 1 | 172.12 | |||
| 1 | 172.12 | |||
| 05/11/2025 | 13:57:55.307 | 100 | 172.10 | |
| 100 | 172.10 | |||
| 100 | 172.10 | |||
| 05/11/2025 | 13:57:42.609 | 272 | 172.08 | |
| 272 | 172.08 | |||
| 272 | 172.08 | |||
| 05/11/2025 | 13:57:08.904 | 1 | 172.12 | |
| 1 | 172.12 | |||
| 1 | 172.12 | |||
| 05/11/2025 | 13:57:05.381 | 3 | 172.04 | |
| 3 | 172.04 | |||
| 3 | 172.04 | |||
| 05/11/2025 | 13:56:49.580 | 50 | 172.02 | |
| 50 | 172.02 | |||
| 50 | 172.02 | |||
| 05/11/2025 | 13:56:36.391 | 1 486 | 172.02 | |
| 1 486 | 172.02 | |||
| 1 282 | 172.02 | |||
| 200 | 172.02 | |||
| 3 | 172.02 | |||
| 1 | 172.02 | |||
| 05/11/2025 | 13:55:30.322 | 500 | 172.02 | |
| 500 | 172.02 | |||
| 500 | 172.02 | |||
| 05/11/2025 | 13:55:20.302 | 10 | 172.08 | |
| 10 | 172.08 | |||
| 10 | 172.08 | |||
| 05/11/2025 | 13:55:04.438 | 68 | 172.02 | |
| 51 | 172.02 | |||
| 11 | 172.02 | |||
| 68 | 172.02 | |||
| 6 | 172.02 | |||
| 05/11/2025 | 13:54:45.981 | 500 | 171.98 | |
| 500 | 171.98 | |||
| 500 | 171.98 | |||
| 05/11/2025 | 13:54:34.214 | 1 | 171.98 | |
| 1 | 171.98 | |||
| 1 | 171.98 | |||
| 05/11/2025 | 13:54:13.328 | 8 | 172.06 | |
| 8 | 172.06 | |||
| 8 | 172.06 | |||
| 05/11/2025 | 13:53:46.024 | 20 | 171.96 | |
| 20 | 171.96 | |||
| 20 | 171.96 | |||
| 05/11/2025 | 13:53:35.298 | 10 | 171.96 | |
| 10 | 171.96 | |||
| 10 | 171.96 | |||
| 05/11/2025 | 13:53:25.763 | 100 | 171.94 | |
| 62 | 171.94 | |||
| 38 | 171.94 | |||
| 100 | 171.94 | |||
| 05/11/2025 | 13:53:00.383 | 6 | 172.10 | |
| 6 | 172.10 | |||
| 6 | 172.10 | |||
| 05/11/2025 | 13:52:55.827 | 13 | 172.10 | |
| 13 | 172.10 | |||
| 13 | 172.10 | |||
| 05/11/2025 | 13:52:41.266 | 6 | 172.02 | |
| 6 | 172.02 | |||
| 6 | 172.02 | |||
| 05/11/2025 | 13:52:20.686 | 285 | 172.16 | |
| 285 | 172.16 | |||
| 285 | 172.16 | |||
| 05/11/2025 | 13:51:58.126 | 18 | 172.20 | |
| 18 | 172.20 | |||
| 18 | 172.20 | |||
| 05/11/2025 | 13:51:51.889 | 1 | 172.22 | |
| 1 | 172.22 | |||
| 1 | 172.22 | |||
| 05/11/2025 | 13:51:31.347 | 3 | 172.24 | |
| 3 | 172.24 | |||
| 3 | 172.24 | |||
| 05/11/2025 | 13:51:21.392 | 5 | 172.10 | |
| 5 | 172.10 | |||
| 5 | 172.10 | |||
| 05/11/2025 | 13:51:06.968 | 10 | 172.16 | |
| 10 | 172.16 | |||
| 10 | 172.16 | |||
| 05/11/2025 | 13:50:50.816 | 50 | 172.16 | |
| 50 | 172.16 | |||
| 50 | 172.16 | |||
| 05/11/2025 | 13:50:22.629 | 5 | 172.00 | |
| 5 | 172.00 | |||
| 5 | 172.00 | |||
| 05/11/2025 | 13:49:24.252 | 60 | 171.96 | |
| 60 | 171.96 | |||
| 60 | 171.96 | |||
| 05/11/2025 | 13:49:13.585 | 1 | 172.02 | |
| 1 | 172.02 | |||
| 1 | 172.02 | |||
| 05/11/2025 | 13:49:02.526 | 50 | 171.98 | |
| 50 | 171.98 | |||
| 50 | 171.98 | |||
| 05/11/2025 | 13:48:35.846 | 24 | 172.02 | |
| 24 | 172.02 | |||
| 24 | 172.02 | |||
| 05/11/2025 | 13:48:12.733 | 6 | 172.08 | |
| 6 | 172.08 | |||
| 6 | 172.08 | |||
| 05/11/2025 | 13:48:07.599 | 3 | 172.08 | |
| 3 | 172.08 | |||
| 3 | 172.08 | |||
| 05/11/2025 | 13:47:56.071 | 5 | 172.02 | |
| 5 | 172.02 | |||
| 5 | 172.02 | |||
| 05/11/2025 | 13:47:44.601 | 88 | 171.88 | |
| 88 | 171.88 | |||
| 88 | 171.88 | |||
| 05/11/2025 | 13:47:44.518 | 1 | 171.88 | |
| 1 | 171.88 | |||
| 1 | 171.88 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 174.04 / Ask: 174.12
Turnover: 41 296 TEUR -
Rheinmetall AG
Bid: 1 705.50
Ask: 1 706.00
Turnover: 29 386 TEUR -
Novo-Nordisk AS
Bid: 40.985 / Ask: 40.995
Turnover: 20 548 TEUR -
Palantir Technologies Inc.
Bid: 164.68 / Ask: 164.80
Turnover: 18 334 TEUR -
Advanced Micro Devices Inc.
Bid: 213.35 / Ask: 213.65
Turnover: 16 325 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 14:58:30
Last Update:
05/11/2025 @ 14:58:30