Nvidia Corp.
- Information
- Last
- Buy
- Sell
1504
863
177.44
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/11/2025 | 10:09:06.089 | 100 | 177.44 | |
| 100 | 177.44 | |||
| 100 | 177.44 | |||
| 03/11/2025 | 10:09:02.587 | 2 | 177.46 | |
| 2 | 177.46 | |||
| 2 | 177.46 | |||
| 03/11/2025 | 10:08:55.875 | 6 | 177.48 | |
| 6 | 177.48 | |||
| 6 | 177.48 | |||
| 03/11/2025 | 10:08:47.374 | 20 | 177.46 | |
| 20 | 177.46 | |||
| 20 | 177.46 | |||
| 03/11/2025 | 10:08:43.063 | 33 | 177.38 | |
| 33 | 177.38 | |||
| 33 | 177.38 | |||
| 03/11/2025 | 10:08:37.214 | 2 | 177.44 | |
| 2 | 177.44 | |||
| 2 | 177.44 | |||
| 03/11/2025 | 10:08:31.527 | 70 | 177.40 | |
| 56 | 177.40 | |||
| 70 | 177.40 | |||
| 14 | 177.40 | |||
| 03/11/2025 | 10:08:29.624 | 328 | 177.38 | |
| 328 | 177.38 | |||
| 328 | 177.38 | |||
| 03/11/2025 | 10:08:28.779 | 500 | 177.38 | |
| 491 | 177.38 | |||
| 9 | 177.38 | |||
| 500 | 177.38 | |||
| 03/11/2025 | 10:08:27.008 | 851 | 177.38 | |
| 100 | 177.38 | |||
| 500 | 177.38 | |||
| 751 | 177.38 | |||
| 1 | 177.38 | |||
| 150 | 177.38 | |||
| 200 | 177.38 | |||
| 03/11/2025 | 10:07:44.311 | 500 | 177.38 | |
| 500 | 177.38 | |||
| 500 | 177.38 | |||
| 03/11/2025 | 10:07:38.308 | 2 | 177.32 | |
| 2 | 177.32 | |||
| 2 | 177.32 | |||
| 03/11/2025 | 10:07:37.308 | 27 | 177.24 | |
| 27 | 177.24 | |||
| 27 | 177.24 | |||
| 03/11/2025 | 10:07:36.175 | 1 | 177.28 | |
| 1 | 177.28 | |||
| 1 | 177.28 | |||
| 03/11/2025 | 10:07:09.325 | 1 | 177.36 | |
| 1 | 177.36 | |||
| 1 | 177.36 | |||
| 03/11/2025 | 10:07:05.566 | 39 | 177.28 | |
| 39 | 177.28 | |||
| 39 | 177.28 | |||
| 03/11/2025 | 10:06:21.215 | 73 | 177.28 | |
| 73 | 177.28 | |||
| 73 | 177.28 | |||
| 03/11/2025 | 10:06:19.895 | 400 | 177.24 | |
| 400 | 177.24 | |||
| 400 | 177.24 | |||
| 03/11/2025 | 10:05:42.350 | 20 | 177.24 | |
| 20 | 177.24 | |||
| 20 | 177.24 | |||
| 03/11/2025 | 10:05:33.436 | 28 | 177.22 | |
| 28 | 177.22 | |||
| 28 | 177.22 | |||
| 03/11/2025 | 10:05:13.292 | 12 | 177.14 | |
| 12 | 177.14 | |||
| 12 | 177.14 | |||
| 03/11/2025 | 10:05:11.628 | 10 | 177.04 | |
| 10 | 177.04 | |||
| 10 | 177.04 | |||
| 03/11/2025 | 10:05:09.336 | 1 | 177.08 | |
| 1 | 177.08 | |||
| 1 | 177.08 | |||
| 03/11/2025 | 10:05:02.586 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 03/11/2025 | 10:04:55.778 | 73 | 177.08 | |
| 73 | 177.08 | |||
| 73 | 177.08 | |||
| 03/11/2025 | 10:04:55.640 | 11 | 177.08 | |
| 11 | 177.08 | |||
| 11 | 177.08 | |||
| 03/11/2025 | 10:04:44.035 | 91 | 177.02 | |
| 91 | 177.02 | |||
| 91 | 177.02 | |||
| 03/11/2025 | 10:04:42.711 | 16 | 177.08 | |
| 16 | 177.08 | |||
| 16 | 177.08 | |||
| 03/11/2025 | 10:04:18.845 | 4 | 176.98 | |
| 4 | 176.98 | |||
| 4 | 176.98 | |||
| 03/11/2025 | 10:04:18.235 | 10 | 177.04 | |
| 10 | 177.04 | |||
| 10 | 177.04 | |||
| 03/11/2025 | 10:04:16.675 | 20 | 176.96 | |
| 20 | 176.96 | |||
| 20 | 176.96 | |||
| 03/11/2025 | 10:04:09.991 | 3 | 177.02 | |
| 3 | 177.02 | |||
| 3 | 177.02 | |||
| 03/11/2025 | 10:04:08.697 | 6 | 176.96 | |
| 6 | 176.96 | |||
| 6 | 176.96 | |||
| 03/11/2025 | 10:03:53.292 | 1 | 177.04 | |
| 1 | 177.04 | |||
| 1 | 177.04 | |||
| 03/11/2025 | 10:03:51.363 | 10 | 176.88 | |
| 10 | 176.88 | |||
| 10 | 176.88 | |||
| 03/11/2025 | 10:03:51.008 | 35 | 176.98 | |
| 35 | 176.98 | |||
| 10 | 176.98 | |||
| 25 | 176.98 | |||
| 03/11/2025 | 10:02:59.271 | 441 | 176.94 | |
| 441 | 176.94 | |||
| 441 | 176.94 | |||
| 03/11/2025 | 10:02:55.932 | 300 | 176.88 | |
| 8 | 176.88 | |||
| 300 | 176.88 | |||
| 113 | 176.88 | |||
| 15 | 176.88 | |||
| 153 | 176.88 | |||
| 1 | 176.88 | |||
| 10 | 176.88 | |||
| 03/11/2025 | 10:02:55.785 | 40 | 177.02 | |
| 20 | 177.02 | |||
| 40 | 177.02 | |||
| 20 | 177.02 | |||
| 03/11/2025 | 10:02:55.629 | 991 | 177.10 | |
| 441 | 177.10 | |||
| 500 | 177.10 | |||
| 50 | 177.10 | |||
| 989 | 177.10 | |||
| 2 | 177.10 | |||
| 03/11/2025 | 10:02:22.008 | 534 | 177.16 | |
| 6 | 177.16 | |||
| 527 | 177.16 | |||
| 1 | 177.16 | |||
| 500 | 177.16 | |||
| 15 | 177.16 | |||
| 19 | 177.16 | |||
| 03/11/2025 | 10:01:09.144 | 500 | 177.16 | |
| 480 | 177.16 | |||
| 500 | 177.16 | |||
| 8 | 177.16 | |||
| 12 | 177.16 | |||
| 03/11/2025 | 10:01:07.334 | 514 | 177.16 | |
| 2 | 177.16 | |||
| 25 | 177.16 | |||
| 1 | 177.16 | |||
| 14 | 177.16 | |||
| 4 | 177.16 | |||
| 446 | 177.16 | |||
| 2 | 177.16 | |||
| 6 | 177.16 | |||
| 1 | 177.16 | |||
| 5 | 177.16 | |||
| 1 | 177.16 | |||
| 20 | 177.16 | |||
| 1 | 177.16 | |||
| 500 | 177.16 | |||
| 03/11/2025 | 09:59:06.424 | 500 | 177.20 | |
| 500 | 177.20 | |||
| 500 | 177.20 | |||
| 03/11/2025 | 09:58:43.569 | 40 | 177.20 | |
| 40 | 177.20 | |||
| 40 | 177.20 | |||
| 03/11/2025 | 09:58:33.352 | 5 | 177.20 | |
| 5 | 177.20 | |||
| 5 | 177.20 | |||
| 03/11/2025 | 09:58:29.610 | 11 | 177.20 | |
| 1 | 177.20 | |||
| 10 | 177.20 | |||
| 1 | 177.20 | |||
| 3 | 177.20 | |||
| 5 | 177.20 | |||
| 2 | 177.20 | |||
| 03/11/2025 | 09:57:15.331 | 500 | 177.20 | |
| 500 | 177.20 | |||
| 500 | 177.20 | |||
| 03/11/2025 | 09:57:05.414 | 4 | 177.20 | |
| 4 | 177.20 | |||
| 4 | 177.20 | |||
| 03/11/2025 | 09:57:03.490 | 706 | 177.22 | |
| 150 | 177.22 | |||
| 704 | 177.22 | |||
| 150 | 177.22 | |||
| 6 | 177.22 | |||
| 400 | 177.22 | |||
| 2 | 177.22 | |||
| 03/11/2025 | 09:56:33.146 | 500 | 177.22 | |
| 500 | 177.22 | |||
| 500 | 177.22 | |||
| 03/11/2025 | 09:55:51.690 | 500 | 177.18 | |
| 500 | 177.18 | |||
| 500 | 177.18 | |||
| 03/11/2025 | 09:55:49.761 | 36 | 177.12 | |
| 36 | 177.12 | |||
| 25 | 177.12 | |||
| 11 | 177.12 | |||
| 03/11/2025 | 09:55:44.470 | 50 | 177.18 | |
| 50 | 177.18 | |||
| 50 | 177.18 | |||
| 03/11/2025 | 09:55:23.310 | 30 | 177.18 | |
| 30 | 177.18 | |||
| 30 | 177.18 | |||
| 03/11/2025 | 09:55:22.556 | 10 | 177.18 | |
| 10 | 177.18 | |||
| 10 | 177.18 | |||
| 03/11/2025 | 09:55:19.657 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 03/11/2025 | 09:55:15.226 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 03/11/2025 | 09:55:12.229 | 21 | 177.12 | |
| 21 | 177.12 | |||
| 21 | 177.12 | |||
| 03/11/2025 | 09:55:10.846 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 03/11/2025 | 09:55:04.384 | 187 | 177.12 | |
| 187 | 177.12 | |||
| 187 | 177.12 | |||
| 03/11/2025 | 09:54:55.446 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 03/11/2025 | 09:54:50.692 | 2 | 177.18 | |
| 2 | 177.18 | |||
| 2 | 177.18 | |||
| 03/11/2025 | 09:54:42.145 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 03/11/2025 | 09:54:40.977 | 7 | 177.18 | |
| 7 | 177.18 | |||
| 7 | 177.18 | |||
| 03/11/2025 | 09:54:33.101 | 3 | 177.12 | |
| 3 | 177.12 | |||
| 3 | 177.12 | |||
| 03/11/2025 | 09:54:25.624 | 6 | 177.12 | |
| 6 | 177.12 | |||
| 6 | 177.12 | |||
| 03/11/2025 | 09:54:15.982 | 10 | 177.18 | |
| 10 | 177.18 | |||
| 10 | 177.18 | |||
| 03/11/2025 | 09:54:12.162 | 15 | 177.18 | |
| 15 | 177.18 | |||
| 15 | 177.18 | |||
| 03/11/2025 | 09:54:09.866 | 6 | 177.18 | |
| 6 | 177.18 | |||
| 6 | 177.18 | |||
| 03/11/2025 | 09:54:03.011 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 03/11/2025 | 09:53:55.785 | 5 | 177.18 | |
| 5 | 177.18 | |||
| 5 | 177.18 | |||
| 03/11/2025 | 09:53:40.925 | 3 | 177.18 | |
| 3 | 177.18 | |||
| 3 | 177.18 | |||
| 03/11/2025 | 09:53:37.224 | 1 | 177.18 | |
| 1 | 177.18 | |||
| 1 | 177.18 | |||
| 03/11/2025 | 09:53:20.807 | 2 | 177.16 | |
| 2 | 177.16 | |||
| 2 | 177.16 | |||
| 03/11/2025 | 09:53:10.999 | 10 | 177.06 | |
| 10 | 177.06 | |||
| 10 | 177.06 | |||
| 03/11/2025 | 09:52:53.702 | 250 | 177.16 | |
| 250 | 177.16 | |||
| 250 | 177.16 | |||
| 03/11/2025 | 09:52:44.352 | 2 | 177.16 | |
| 2 | 177.16 | |||
| 2 | 177.16 | |||
| 03/11/2025 | 09:52:38.717 | 12 | 177.16 | |
| 12 | 177.16 | |||
| 12 | 177.16 | |||
| 03/11/2025 | 09:52:29.558 | 14 | 177.16 | |
| 14 | 177.16 | |||
| 14 | 177.16 | |||
| 03/11/2025 | 09:52:23.242 | 5 | 177.16 | |
| 5 | 177.16 | |||
| 5 | 177.16 | |||
| 03/11/2025 | 09:52:14.889 | 15 | 177.16 | |
| 15 | 177.16 | |||
| 15 | 177.16 | |||
| 03/11/2025 | 09:52:13.765 | 26 | 177.04 | |
| 26 | 177.04 | |||
| 26 | 177.04 | |||
| 03/11/2025 | 09:52:01.190 | 50 | 177.04 | |
| 50 | 177.04 | |||
| 50 | 177.04 | |||
| 03/11/2025 | 09:51:43.899 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 03/11/2025 | 09:51:32.645 | 3 | 177.02 | |
| 3 | 177.02 | |||
| 3 | 177.02 | |||
| 03/11/2025 | 09:51:30.634 | 3 | 177.12 | |
| 3 | 177.12 | |||
| 3 | 177.12 | |||
| 03/11/2025 | 09:51:27.316 | 2 | 177.12 | |
| 2 | 177.12 | |||
| 2 | 177.12 | |||
| 03/11/2025 | 09:51:13.177 | 267 | 177.08 | |
| 200 | 177.08 | |||
| 267 | 177.08 | |||
| 65 | 177.08 | |||
| 2 | 177.08 | |||
| 03/11/2025 | 09:51:07.487 | 500 | 177.04 | |
| 500 | 177.04 | |||
| 500 | 177.04 | |||
| 03/11/2025 | 09:51:06.802 | 1 | 177.04 | |
| 1 | 177.04 | |||
| 1 | 177.04 | |||
| 03/11/2025 | 09:51:05.392 | 28 | 177.04 | |
| 28 | 177.04 | |||
| 28 | 177.04 | |||
| 03/11/2025 | 09:51:01.070 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 03/11/2025 | 09:51:00.162 | 50 | 177.04 | |
| 50 | 177.04 | |||
| 50 | 177.04 | |||
| 03/11/2025 | 09:50:55.959 | 1 | 177.08 | |
| 1 | 177.08 | |||
| 1 | 177.08 | |||
| 03/11/2025 | 09:50:45.584 | 3 | 177.08 | |
| 3 | 177.08 | |||
| 3 | 177.08 | |||
| 03/11/2025 | 09:50:45.076 | 1 | 177.02 | |
| 1 | 177.02 | |||
| 1 | 177.02 | |||
| 03/11/2025 | 09:50:10.102 | 9 | 177.14 | |
| 9 | 177.14 | |||
| 9 | 177.14 | |||
| 03/11/2025 | 09:50:08.054 | 16 | 177.14 | |
| 16 | 177.14 | |||
| 16 | 177.14 | |||
| 03/11/2025 | 09:50:02.636 | 60 | 177.14 | |
| 60 | 177.14 | |||
| 60 | 177.14 | |||
| 03/11/2025 | 09:49:59.364 | 6 | 177.02 | |
| 6 | 177.02 | |||
| 6 | 177.02 | |||
| 03/11/2025 | 09:49:49.918 | 1 | 177.10 | |
| 1 | 177.10 | |||
| 1 | 177.10 | |||
| 03/11/2025 | 09:49:44.812 | 50 | 177.08 | |
| 50 | 177.08 | |||
| 50 | 177.08 | |||
| 03/11/2025 | 09:49:41.574 | 2 | 177.08 | |
| 2 | 177.08 | |||
| 2 | 177.08 | |||
| 03/11/2025 | 09:49:33.708 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 03/11/2025 | 09:49:33.620 | 11 | 176.96 | |
| 11 | 176.96 | |||
| 11 | 176.96 | |||
| 03/11/2025 | 09:49:23.670 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 03/11/2025 | 09:49:23.017 | 4 | 176.96 | |
| 4 | 176.96 | |||
| 4 | 176.96 | |||
| 03/11/2025 | 09:49:15.142 | 20 | 176.96 | |
| 20 | 176.96 | |||
| 20 | 176.96 | |||
| 03/11/2025 | 09:49:01.240 | 1 | 177.06 | |
| 1 | 177.06 | |||
| 1 | 177.06 | |||
| 03/11/2025 | 09:48:57.693 | 85 | 176.96 | |
| 85 | 176.96 | |||
| 85 | 176.96 | |||
| 03/11/2025 | 09:48:54.579 | 16 | 177.06 | |
| 16 | 177.06 | |||
| 16 | 177.06 | |||
| 03/11/2025 | 09:48:42.281 | 3 | 177.04 | |
| 3 | 177.04 | |||
| 3 | 177.04 | |||
| 03/11/2025 | 09:48:08.736 | 1 | 177.08 | |
| 1 | 177.08 | |||
| 1 | 177.08 | |||
| 03/11/2025 | 09:47:59.208 | 500 | 177.08 | |
| 500 | 177.08 | |||
| 500 | 177.08 | |||
| 03/11/2025 | 09:47:53.223 | 500 | 177.12 | |
| 500 | 177.12 | |||
| 500 | 177.12 | |||
| 03/11/2025 | 09:47:49.608 | 15 | 177.18 | |
| 13 | 177.18 | |||
| 2 | 177.18 | |||
| 15 | 177.18 | |||
| 03/11/2025 | 09:47:43.272 | 11 | 177.18 | |
| 11 | 177.18 | |||
| 11 | 177.18 | |||
| 03/11/2025 | 09:47:36.384 | 11 | 177.18 | |
| 11 | 177.18 | |||
| 11 | 177.18 | |||
| 03/11/2025 | 09:47:26.285 | 1 | 177.12 | |
| 1 | 177.12 | |||
| 1 | 177.12 | |||
| 03/11/2025 | 09:47:24.620 | 18 | 177.12 | |
| 5 | 177.12 | |||
| 18 | 177.12 | |||
| 13 | 177.12 | |||
| 03/11/2025 | 09:47:17.395 | 6 | 177.02 | |
| 6 | 177.02 | |||
| 6 | 177.02 | |||
| 03/11/2025 | 09:47:00.492 | 5 | 177.08 | |
| 5 | 177.08 | |||
| 5 | 177.08 | |||
| 03/11/2025 | 09:46:50.566 | 2 | 177.08 | |
| 2 | 177.08 | |||
| 2 | 177.08 | |||
| 03/11/2025 | 09:46:34.556 | 19 | 177.00 | |
| 19 | 177.00 | |||
| 19 | 177.00 | |||
| 03/11/2025 | 09:46:26.717 | 10 | 177.00 | |
| 10 | 177.00 | |||
| 10 | 177.00 | |||
| 03/11/2025 | 09:46:25.210 | 1 | 176.90 | |
| 1 | 176.90 | |||
| 1 | 176.90 | |||
| 03/11/2025 | 09:46:16.458 | 1 | 176.90 | |
| 1 | 176.90 | |||
| 1 | 176.90 | |||
| 03/11/2025 | 09:46:13.889 | 250 | 176.90 | |
| 250 | 176.90 | |||
| 250 | 176.90 | |||
| 03/11/2025 | 09:46:02.780 | 3 | 176.88 | |
| 3 | 176.88 | |||
| 3 | 176.88 | |||
| 03/11/2025 | 09:46:00.981 | 5 | 177.00 | |
| 5 | 177.00 | |||
| 5 | 177.00 | |||
| 03/11/2025 | 09:45:56.648 | 10 | 176.90 | |
| 10 | 176.90 | |||
| 10 | 176.90 | |||
| 03/11/2025 | 09:45:56.469 | 32 | 176.90 | |
| 32 | 176.90 | |||
| 32 | 176.90 | |||
| 03/11/2025 | 09:45:52.185 | 3 | 177.00 | |
| 3 | 177.00 | |||
| 3 | 177.00 | |||
| 03/11/2025 | 09:45:35.815 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:45:24.463 | 3 | 176.90 | |
| 3 | 176.90 | |||
| 3 | 176.90 | |||
| 03/11/2025 | 09:45:16.668 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:45:01.815 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:44:56.201 | 11 | 177.00 | |
| 11 | 177.00 | |||
| 11 | 177.00 | |||
| 03/11/2025 | 09:44:54.930 | 5 | 176.88 | |
| 5 | 176.88 | |||
| 5 | 176.88 | |||
| 03/11/2025 | 09:44:36.879 | 1 | 176.90 | |
| 1 | 176.90 | |||
| 1 | 176.90 | |||
| 03/11/2025 | 09:44:25.720 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:44:16.112 | 280 | 176.90 | |
| 280 | 176.90 | |||
| 280 | 176.90 | |||
| 03/11/2025 | 09:44:15.532 | 35 | 177.00 | |
| 35 | 177.00 | |||
| 35 | 177.00 | |||
| 03/11/2025 | 09:44:05.295 | 113 | 177.00 | |
| 113 | 177.00 | |||
| 113 | 177.00 | |||
| 03/11/2025 | 09:44:00.572 | 3 | 177.00 | |
| 3 | 177.00 | |||
| 3 | 177.00 | |||
| 03/11/2025 | 09:43:52.316 | 1 | 176.90 | |
| 1 | 176.90 | |||
| 1 | 176.90 | |||
| 03/11/2025 | 09:43:38.676 | 8 | 176.90 | |
| 8 | 176.90 | |||
| 8 | 176.90 | |||
| 03/11/2025 | 09:43:37.834 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:43:37.400 | 10 | 176.90 | |
| 10 | 176.90 | |||
| 10 | 176.90 | |||
| 03/11/2025 | 09:43:24.618 | 38 | 177.00 | |
| 38 | 177.00 | |||
| 38 | 177.00 | |||
| 03/11/2025 | 09:43:21.320 | 4 | 177.00 | |
| 4 | 177.00 | |||
| 4 | 177.00 | |||
| 03/11/2025 | 09:43:14.174 | 60 | 177.00 | |
| 60 | 177.00 | |||
| 60 | 177.00 | |||
| 03/11/2025 | 09:43:10.008 | 348 | 177.00 | |
| 348 | 177.00 | |||
| 348 | 177.00 | |||
| 03/11/2025 | 09:43:09.507 | 2 | 177.00 | |
| 2 | 177.00 | |||
| 2 | 177.00 | |||
| 03/11/2025 | 09:42:58.288 | 2 | 177.06 | |
| 2 | 177.06 | |||
| 2 | 177.06 | |||
| 03/11/2025 | 09:42:56.951 | 10 | 177.06 | |
| 10 | 177.06 | |||
| 10 | 177.06 | |||
| 03/11/2025 | 09:42:51.245 | 1 | 177.06 | |
| 1 | 177.06 | |||
| 1 | 177.06 | |||
| 03/11/2025 | 09:42:35.582 | 100 | 177.00 | |
| 100 | 177.00 | |||
| 100 | 177.00 | |||
| 03/11/2025 | 09:42:33.444 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:42:15.938 | 75 | 177.06 | |
| 75 | 177.06 | |||
| 75 | 177.06 | |||
| 03/11/2025 | 09:42:13.316 | 1 | 177.00 | |
| 1 | 177.00 | |||
| 1 | 177.00 | |||
| 03/11/2025 | 09:41:58.455 | 57 | 177.08 | |
| 57 | 177.08 | |||
| 57 | 177.08 | |||
| 03/11/2025 | 09:41:45.735 | 15 | 177.00 | |
| 15 | 177.00 | |||
| 15 | 177.00 | |||
| 03/11/2025 | 09:41:43.843 | 12 | 177.08 | |
| 12 | 177.08 | |||
| 12 | 177.08 | |||
| 03/11/2025 | 09:41:41.299 | 6 | 176.98 | |
| 6 | 176.98 | |||
| 6 | 176.98 | |||
| 03/11/2025 | 09:41:37.510 | 15 | 176.98 | |
| 15 | 176.98 | |||
| 15 | 176.98 | |||
| 03/11/2025 | 09:41:37.415 | 1 | 176.98 | |
| 1 | 176.98 | |||
| 1 | 176.98 | |||
| 03/11/2025 | 09:41:31.082 | 20 | 176.96 | |
| 20 | 176.96 | |||
| 20 | 176.96 | |||
| 03/11/2025 | 09:41:19.139 | 2 | 176.94 | |
| 2 | 176.94 | |||
| 2 | 176.94 | |||
| 03/11/2025 | 09:41:10.922 | 1 | 177.02 | |
| 1 | 177.02 | |||
| 1 | 177.02 | |||
| 03/11/2025 | 09:40:24.547 | 10 | 176.98 | |
| 10 | 176.98 | |||
| 10 | 176.98 | |||
| 03/11/2025 | 09:40:03.708 | 2 | 176.98 | |
| 2 | 176.98 | |||
| 2 | 176.98 | |||
| 03/11/2025 | 09:39:59.135 | 8 | 176.88 | |
| 8 | 176.88 | |||
| 8 | 176.88 | |||
| 03/11/2025 | 09:39:47.001 | 3 | 176.86 | |
| 3 | 176.86 | |||
| 3 | 176.86 | |||
| 03/11/2025 | 09:39:22.225 | 30 | 176.98 | |
| 30 | 176.98 | |||
| 30 | 176.98 | |||
| 03/11/2025 | 09:39:06.652 | 100 | 176.94 | |
| 100 | 176.94 | |||
| 100 | 176.94 | |||
| 03/11/2025 | 09:39:01.765 | 20 | 176.98 | |
| 20 | 176.98 | |||
| 20 | 176.98 | |||
| 03/11/2025 | 09:38:57.465 | 2 | 176.84 | |
| 2 | 176.84 | |||
| 2 | 176.84 | |||
| 03/11/2025 | 09:38:51.662 | 30 | 176.94 | |
| 30 | 176.94 | |||
| 30 | 176.94 | |||
| 03/11/2025 | 09:38:50.855 | 1 | 176.94 | |
| 1 | 176.94 | |||
| 1 | 176.94 | |||
| 03/11/2025 | 09:38:47.816 | 50 | 176.84 | |
| 50 | 176.84 | |||
| 50 | 176.84 | |||
| 03/11/2025 | 09:38:47.023 | 2 | 176.94 | |
| 2 | 176.94 | |||
| 2 | 176.94 | |||
| 03/11/2025 | 09:38:35.441 | 31 | 176.86 | |
| 31 | 176.86 | |||
| 31 | 176.86 | |||
| 03/11/2025 | 09:38:33.541 | 50 | 176.96 | |
| 50 | 176.96 | |||
| 50 | 176.96 | |||
| 03/11/2025 | 09:38:17.847 | 5 | 176.86 | |
| 5 | 176.86 | |||
| 5 | 176.86 | |||
| 03/11/2025 | 09:38:13.866 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 03/11/2025 | 09:37:56.532 | 25 | 176.96 | |
| 25 | 176.96 | |||
| 25 | 176.96 | |||
| 03/11/2025 | 09:37:36.493 | 6 | 176.96 | |
| 6 | 176.96 | |||
| 6 | 176.96 | |||
| 03/11/2025 | 09:37:15.924 | 1 | 176.96 | |
| 1 | 176.96 | |||
| 1 | 176.96 | |||
| 03/11/2025 | 09:37:13.999 | 40 | 176.96 | |
| 40 | 176.96 | |||
| 40 | 176.96 | |||
| 03/11/2025 | 09:37:13.850 | 10 | 176.90 | |
| 10 | 176.90 | |||
| 10 | 176.90 | |||
| 03/11/2025 | 09:37:11.460 | 170 | 176.82 | |
| 170 | 176.82 | |||
| 170 | 176.82 | |||
| 03/11/2025 | 09:37:06.649 | 5 | 176.94 | |
| 5 | 176.94 | |||
| 5 | 176.94 | |||
| 03/11/2025 | 09:36:57.494 | 1 | 176.94 | |
| 1 | 176.94 | |||
| 1 | 176.94 | |||
| 03/11/2025 | 09:36:57.415 | 520 | 176.90 | |
| 20 | 176.90 | |||
| 500 | 176.90 | |||
| 5 | 176.90 | |||
| 515 | 176.90 | |||
| 03/11/2025 | 09:36:02.904 | 3 | 176.72 | |
| 3 | 176.72 | |||
| 3 | 176.72 | |||
| 03/11/2025 | 09:35:57.342 | 80 | 176.68 | |
| 80 | 176.68 | |||
| 80 | 176.68 | |||
| 03/11/2025 | 09:35:57.185 | 2 | 176.84 | |
| 1 | 176.84 | |||
| 2 | 176.84 | |||
| 1 | 176.84 | |||
| 03/11/2025 | 09:35:42.736 | 11 | 176.82 | |
| 11 | 176.82 | |||
| 11 | 176.82 | |||
| 03/11/2025 | 09:35:41.381 | 12 | 176.68 | |
| 12 | 176.68 | |||
| 12 | 176.68 | |||
| 03/11/2025 | 09:35:40.087 | 2 | 176.82 | |
| 2 | 176.82 | |||
| 2 | 176.82 | |||
| 03/11/2025 | 09:35:26.290 | 175 | 176.90 | |
| 30 | 176.90 | |||
| 175 | 176.90 | |||
| 145 | 176.90 | |||
| 03/11/2025 | 09:35:26.165 | 686 | 176.96 | |
| 36 | 176.96 | |||
| 200 | 176.96 | |||
| 400 | 176.96 | |||
| 50 | 176.96 | |||
| 186 | 176.96 | |||
| 500 | 176.96 | |||
| 03/11/2025 | 09:35:26.057 | 3 | 176.68 | |
| 3 | 176.68 | |||
| 3 | 176.68 | |||
| 03/11/2025 | 09:35:25.990 | 1 000 | 176.86 | |
| 1 000 | 176.86 | |||
| 500 | 176.86 | |||
| 500 | 176.86 | |||
| 03/11/2025 | 09:34:19.557 | 582 | 176.96 | |
| 1 | 176.96 | |||
| 13 | 176.96 | |||
| 1 | 176.96 | |||
| 564 | 176.96 | |||
| 80 | 176.96 | |||
| 500 | 176.96 | |||
| 2 | 176.96 | |||
| 3 | 176.96 | |||
| 03/11/2025 | 09:32:19.859 | 500 | 176.98 | |
| 25 | 176.98 | |||
| 20 | 176.98 | |||
| 455 | 176.98 | |||
| 500 | 176.98 | |||
| 03/11/2025 | 09:32:09.042 | 548 | 177.00 | |
| 12 | 177.00 | |||
| 11 | 177.00 | |||
| 100 | 177.00 | |||
| 25 | 177.00 | |||
| 35 | 177.00 | |||
| 75 | 177.00 | |||
| 2 | 177.00 | |||
| 18 | 177.00 | |||
| 548 | 177.00 | |||
| 40 | 177.00 | |||
| 70 | 177.00 | |||
| 150 | 177.00 | |||
| 10 | 177.00 | |||
| 03/11/2025 | 09:31:37.634 | 724 | 176.94 | |
| 724 | 176.94 | |||
| 462 | 176.94 | |||
| 62 | 176.94 | |||
| 200 | 176.94 | |||
| 03/11/2025 | 09:31:32.976 | 5 | 176.90 | |
| 5 | 176.90 | |||
| 5 | 176.90 | |||
| 03/11/2025 | 09:31:25.384 | 80 | 176.90 | |
| 80 | 176.90 | |||
| 80 | 176.90 | |||
| 03/11/2025 | 09:31:21.380 | 83 | 176.90 | |
| 83 | 176.90 | |||
| 83 | 176.90 | |||
| 03/11/2025 | 09:31:11.098 | 6 | 176.90 | |
| 6 | 176.90 | |||
| 6 | 176.90 | |||
| 03/11/2025 | 09:31:10.675 | 30 | 176.90 | |
| 30 | 176.90 | |||
| 30 | 176.90 | |||
| 03/11/2025 | 09:31:08.761 | 7 | 176.84 | |
| 7 | 176.84 | |||
| 7 | 176.84 | |||
| 03/11/2025 | 09:31:00.840 | 10 | 176.84 | |
| 10 | 176.84 | |||
| 10 | 176.84 | |||
| 03/11/2025 | 09:30:52.172 | 21 | 176.90 | |
| 21 | 176.90 | |||
| 21 | 176.90 | |||
| 03/11/2025 | 09:30:50.946 | 15 | 176.82 | |
| 15 | 176.82 | |||
| 15 | 176.82 | |||
| 03/11/2025 | 09:30:13.062 | 1 | 176.82 | |
| 1 | 176.82 | |||
| 1 | 176.82 | |||
| 03/11/2025 | 09:30:10.061 | 113 | 176.92 | |
| 113 | 176.92 | |||
| 113 | 176.92 | |||
| 03/11/2025 | 09:30:09.687 | 20 | 176.92 | |
| 20 | 176.92 | |||
| 20 | 176.92 | |||
| 03/11/2025 | 09:30:06.543 | 2 | 176.82 | |
| 2 | 176.82 | |||
| 2 | 176.82 | |||
| 03/11/2025 | 09:30:01.797 | 1 | 176.92 | |
| 1 | 176.92 | |||
| 1 | 176.92 | |||
| 03/11/2025 | 09:30:00.806 | 1 | 176.92 | |
| 1 | 176.92 | |||
| 1 | 176.92 | |||
| 03/11/2025 | 09:29:53.589 | 56 | 176.92 | |
| 56 | 176.92 | |||
| 56 | 176.92 | |||
| 03/11/2025 | 09:29:52.194 | 5 | 176.92 | |
| 5 | 176.92 | |||
| 5 | 176.92 | |||
| 03/11/2025 | 09:29:43.318 | 30 | 176.92 | |
| 30 | 176.92 | |||
| 30 | 176.92 | |||
| 03/11/2025 | 09:29:41.643 | 80 | 176.78 | |
| 80 | 176.78 | |||
| 80 | 176.78 | |||
| 03/11/2025 | 09:28:52.170 | 100 | 176.86 | |
| 100 | 176.86 | |||
| 100 | 176.86 | |||
| 03/11/2025 | 09:28:44.916 | 30 | 176.86 | |
| 30 | 176.86 | |||
| 30 | 176.86 | |||
| 03/11/2025 | 09:28:25.556 | 1 | 176.88 | |
| 1 | 176.88 | |||
| 1 | 176.88 | |||
| 03/11/2025 | 09:28:14.701 | 20 | 176.88 | |
| 20 | 176.88 | |||
| 20 | 176.88 | |||
| 03/11/2025 | 09:27:58.827 | 55 | 176.88 | |
| 55 | 176.88 | |||
| 55 | 176.88 | |||
| 03/11/2025 | 09:27:47.995 | 6 | 176.86 | |
| 6 | 176.86 | |||
| 6 | 176.86 | |||
| 03/11/2025 | 09:27:47.523 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 03/11/2025 | 09:27:41.722 | 10 | 176.86 | |
| 10 | 176.86 | |||
| 10 | 176.86 | |||
| 03/11/2025 | 09:27:21.880 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 03/11/2025 | 09:27:13.711 | 40 | 176.86 | |
| 40 | 176.86 | |||
| 40 | 176.86 | |||
| 03/11/2025 | 09:27:09.254 | 33 | 176.68 | |
| 33 | 176.68 | |||
| 33 | 176.68 | |||
| 03/11/2025 | 09:26:54.094 | 25 | 176.86 | |
| 25 | 176.86 | |||
| 25 | 176.86 | |||
| 03/11/2025 | 09:26:39.277 | 19 | 176.68 | |
| 19 | 176.68 | |||
| 19 | 176.68 | |||
| 03/11/2025 | 09:26:32.998 | 3 | 176.68 | |
| 3 | 176.68 | |||
| 3 | 176.68 | |||
| 03/11/2025 | 09:26:28.713 | 50 | 176.82 | |
| 50 | 176.82 | |||
| 50 | 176.82 | |||
| 03/11/2025 | 09:26:17.198 | 1 | 176.78 | |
| 1 | 176.78 | |||
| 1 | 176.78 | |||
| 03/11/2025 | 09:26:13.677 | 1 | 176.78 | |
| 1 | 176.78 | |||
| 1 | 176.78 | |||
| 03/11/2025 | 09:26:05.584 | 3 | 176.78 | |
| 3 | 176.78 | |||
| 3 | 176.78 | |||
| 03/11/2025 | 09:25:58.809 | 50 | 176.78 | |
| 50 | 176.78 | |||
| 50 | 176.78 | |||
| 03/11/2025 | 09:25:56.923 | 16 | 176.64 | |
| 16 | 176.64 | |||
| 16 | 176.64 | |||
| 03/11/2025 | 09:25:33.838 | 200 | 176.60 | |
| 200 | 176.60 | |||
| 200 | 176.60 | |||
| 03/11/2025 | 09:25:32.353 | 160 | 176.60 | |
| 160 | 176.60 | |||
| 160 | 176.60 | |||
| 03/11/2025 | 09:25:31.927 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 | |||
| 03/11/2025 | 09:25:28.248 | 18 | 176.78 | |
| 18 | 176.78 | |||
| 18 | 176.78 | |||
| 03/11/2025 | 09:25:25.403 | 1 | 176.78 | |
| 1 | 176.78 | |||
| 1 | 176.78 | |||
| 03/11/2025 | 09:25:20.150 | 10 | 176.78 | |
| 10 | 176.78 | |||
| 10 | 176.78 | |||
| 03/11/2025 | 09:25:14.086 | 29 | 176.70 | |
| 5 | 176.70 | |||
| 10 | 176.70 | |||
| 14 | 176.70 | |||
| 29 | 176.70 | |||
| 03/11/2025 | 09:25:04.507 | 18 | 176.78 | |
| 18 | 176.78 | |||
| 18 | 176.78 | |||
| 03/11/2025 | 09:25:03.483 | 3 | 176.58 | |
| 3 | 176.58 | |||
| 3 | 176.58 | |||
| 03/11/2025 | 09:24:52.646 | 20 | 176.80 | |
| 20 | 176.80 | |||
| 20 | 176.80 | |||
| 03/11/2025 | 09:24:52.571 | 57 | 176.82 | |
| 57 | 176.82 | |||
| 57 | 176.82 | |||
| 03/11/2025 | 09:24:52.455 | 8 | 176.58 | |
| 8 | 176.58 | |||
| 8 | 176.58 | |||
| 03/11/2025 | 09:24:35.390 | 500 | 176.80 | |
| 500 | 176.80 | |||
| 500 | 176.80 | |||
| 03/11/2025 | 09:24:33.563 | 12 | 176.72 | |
| 12 | 176.72 | |||
| 12 | 176.72 | |||
| 03/11/2025 | 09:24:30.087 | 30 | 176.72 | |
| 30 | 176.72 | |||
| 30 | 176.72 | |||
| 03/11/2025 | 09:24:29.880 | 1 | 176.72 | |
| 1 | 176.72 | |||
| 1 | 176.72 | |||
| 03/11/2025 | 09:24:28.374 | 1 | 176.70 | |
| 1 | 176.70 | |||
| 1 | 176.70 | |||
| 03/11/2025 | 09:24:15.774 | 20 | 176.72 | |
| 20 | 176.72 | |||
| 20 | 176.72 | |||
| 03/11/2025 | 09:24:09.572 | 3 | 176.52 | |
| 3 | 176.52 | |||
| 3 | 176.52 | |||
| 03/11/2025 | 09:24:05.682 | 10 | 176.52 | |
| 10 | 176.52 | |||
| 10 | 176.52 | |||
| 03/11/2025 | 09:24:05.093 | 30 | 176.52 | |
| 30 | 176.52 | |||
| 30 | 176.52 | |||
| 03/11/2025 | 09:23:57.568 | 550 | 176.50 | |
| 550 | 176.50 | |||
| 550 | 176.50 | |||
| 03/11/2025 | 09:23:36.980 | 800 | 176.68 | |
| 300 | 176.68 | |||
| 78 | 176.68 | |||
| 500 | 176.68 | |||
| 22 | 176.68 | |||
| 700 | 176.68 | |||
| 03/11/2025 | 09:23:26.172 | 400 | 176.66 | |
| 400 | 176.66 | |||
| 400 | 176.66 | |||
| 03/11/2025 | 09:23:26.027 | 400 | 176.66 | |
| 400 | 176.66 | |||
| 400 | 176.66 | |||
| 03/11/2025 | 09:23:09.172 | 8 | 176.52 | |
| 8 | 176.52 | |||
| 8 | 176.52 | |||
| 03/11/2025 | 09:22:54.899 | 500 | 176.66 | |
| 500 | 176.66 | |||
| 44 | 176.66 | |||
| 100 | 176.66 | |||
| 56 | 176.66 | |||
| 300 | 176.66 | |||
| 03/11/2025 | 09:22:25.337 | 400 | 176.66 | |
| 400 | 176.66 | |||
| 400 | 176.66 | |||
| 03/11/2025 | 09:22:25.255 | 400 | 176.66 | |
| 400 | 176.66 | |||
| 400 | 176.66 | |||
| 03/11/2025 | 09:22:16.005 | 2 | 176.66 | |
| 2 | 176.66 | |||
| 2 | 176.66 | |||
| 03/11/2025 | 09:22:13.096 | 4 | 176.52 | |
| 4 | 176.52 | |||
| 4 | 176.52 | |||
| 03/11/2025 | 09:22:12.961 | 81 | 176.52 | |
| 81 | 176.52 | |||
| 81 | 176.52 | |||
| 03/11/2025 | 09:22:10.477 | 12 | 176.66 | |
| 12 | 176.66 | |||
| 12 | 176.66 | |||
| 03/11/2025 | 09:22:01.000 | 27 | 176.52 | |
| 27 | 176.52 | |||
| 27 | 176.52 | |||
| 03/11/2025 | 09:21:19.580 | 1 | 176.50 | |
| 1 | 176.50 | |||
| 1 | 176.50 | |||
| 03/11/2025 | 09:21:14.555 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 03/11/2025 | 09:21:05.725 | 68 | 176.54 | |
| 68 | 176.54 | |||
| 68 | 176.54 | |||
| 03/11/2025 | 09:21:04.998 | 2 | 176.66 | |
| 2 | 176.66 | |||
| 2 | 176.66 | |||
| 03/11/2025 | 09:20:53.428 | 3 | 176.52 | |
| 3 | 176.52 | |||
| 3 | 176.52 | |||
| 03/11/2025 | 09:20:44.971 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 03/11/2025 | 09:20:43.372 | 34 | 176.66 | |
| 34 | 176.66 | |||
| 34 | 176.66 | |||
| 03/11/2025 | 09:20:33.104 | 90 | 176.66 | |
| 90 | 176.66 | |||
| 90 | 176.66 | |||
| 03/11/2025 | 09:20:14.612 | 6 | 176.66 | |
| 6 | 176.66 | |||
| 6 | 176.66 | |||
| 03/11/2025 | 09:19:58.430 | 15 | 176.58 | |
| 15 | 176.58 | |||
| 15 | 176.58 | |||
| 03/11/2025 | 09:19:37.538 | 110 | 176.56 | |
| 110 | 176.56 | |||
| 110 | 176.56 | |||
| 03/11/2025 | 09:19:32.946 | 1 | 176.66 | |
| 1 | 176.66 | |||
| 1 | 176.66 | |||
| 03/11/2025 | 09:19:31.889 | 22 | 176.66 | |
| 22 | 176.66 | |||
| 22 | 176.66 | |||
| 03/11/2025 | 09:19:22.981 | 28 | 176.66 | |
| 28 | 176.66 | |||
| 28 | 176.66 | |||
| 03/11/2025 | 09:19:12.086 | 100 | 176.52 | |
| 100 | 176.52 | |||
| 100 | 176.52 | |||
| 03/11/2025 | 09:18:52.792 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 03/11/2025 | 09:18:35.995 | 50 | 176.60 | |
| 50 | 176.60 | |||
| 50 | 176.60 | |||
| 03/11/2025 | 09:18:32.286 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 03/11/2025 | 09:18:31.826 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 03/11/2025 | 09:18:05.636 | 9 | 176.50 | |
| 9 | 176.50 | |||
| 9 | 176.50 | |||
| 03/11/2025 | 09:18:05.423 | 60 | 176.60 | |
| 60 | 176.60 | |||
| 60 | 176.60 | |||
| 03/11/2025 | 09:17:57.855 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 |
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
-
Siemens Energy AG
Bid: 110.35 / Ask: 110.45
Turnover: 12 917 TEUR -
Rheinmetall AG
Bid: 1 716.00
Ask: 1 716.50
Turnover: 12 604 TEUR -
Nvidia Corp.
Bid: 177.42 / Ask: 177.46
Turnover: 12 438 TEUR -
Allianz SE
Bid: 354.80 / Ask: 355.00
Turnover: 9 025 TEUR -
Meta Platforms Inc.
Bid: 569.80 / Ask: 569.90
Turnover: 8 231 TEUR
Realtime Quotes
Last Update:
03/11/2025 @ 10:09:13
Last Update:
03/11/2025 @ 10:09:13