Nvidia Corp.
- Information
- Last
- Buy
- Sell
519
2169
154.52
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 08:08:13.824 | 20 | 157.38 | |
| 20 | 157.38 | |||
| 20 | 157.38 | |||
| 21/11/2025 | 08:08:04.370 | 40 | 157.02 | |
| 40 | 157.02 | |||
| 40 | 157.02 | |||
| 21/11/2025 | 08:08:04.056 | 7 | 157.02 | |
| 7 | 157.02 | |||
| 7 | 157.02 | |||
| 21/11/2025 | 08:07:53.433 | 500 | 157.28 | |
| 500 | 157.28 | |||
| 500 | 157.28 | |||
| 21/11/2025 | 08:07:39.605 | 150 | 157.28 | |
| 150 | 157.28 | |||
| 150 | 157.28 | |||
| 21/11/2025 | 08:07:33.811 | 10 | 157.30 | |
| 10 | 157.30 | |||
| 10 | 157.30 | |||
| 21/11/2025 | 08:07:33.369 | 15 | 157.30 | |
| 15 | 157.30 | |||
| 15 | 157.30 | |||
| 21/11/2025 | 08:07:22.245 | 1 | 157.30 | |
| 1 | 157.30 | |||
| 1 | 157.30 | |||
| 21/11/2025 | 08:07:21.685 | 10 | 157.30 | |
| 10 | 157.30 | |||
| 10 | 157.30 | |||
| 21/11/2025 | 08:07:19.763 | 25 | 157.30 | |
| 25 | 157.30 | |||
| 25 | 157.30 | |||
| 21/11/2025 | 08:07:13.043 | 22 | 157.06 | |
| 22 | 157.06 | |||
| 22 | 157.06 | |||
| 21/11/2025 | 08:07:06.615 | 100 | 157.22 | |
| 100 | 157.22 | |||
| 100 | 157.22 | |||
| 21/11/2025 | 08:07:03.835 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:59.816 | 13 | 157.22 | |
| 13 | 157.22 | |||
| 13 | 157.22 | |||
| 21/11/2025 | 08:06:58.062 | 50 | 157.22 | |
| 50 | 157.22 | |||
| 50 | 157.22 | |||
| 21/11/2025 | 08:06:48.626 | 2 | 157.22 | |
| 2 | 157.22 | |||
| 2 | 157.22 | |||
| 21/11/2025 | 08:06:40.082 | 3 | 157.02 | |
| 3 | 157.02 | |||
| 3 | 157.02 | |||
| 21/11/2025 | 08:06:37.675 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:32.794 | 15 | 157.02 | |
| 15 | 157.02 | |||
| 15 | 157.02 | |||
| 21/11/2025 | 08:06:27.109 | 50 | 157.18 | |
| 20 | 157.18 | |||
| 30 | 157.18 | |||
| 50 | 157.18 | |||
| 21/11/2025 | 08:06:22.380 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:19.659 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:18.954 | 1 | 157.02 | |
| 1 | 157.02 | |||
| 1 | 157.02 | |||
| 21/11/2025 | 08:06:18.356 | 1 | 157.02 | |
| 1 | 157.02 | |||
| 1 | 157.02 | |||
| 21/11/2025 | 08:06:17.548 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:13.017 | 17 | 157.00 | |
| 17 | 157.00 | |||
| 17 | 157.00 | |||
| 21/11/2025 | 08:06:12.321 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:10.410 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 08:06:09.434 | 3 | 157.02 | |
| 3 | 157.02 | |||
| 3 | 157.02 | |||
| 21/11/2025 | 08:06:09.313 | 7 | 157.02 | |
| 7 | 157.02 | |||
| 7 | 157.02 | |||
| 21/11/2025 | 08:06:08.597 | 26 | 157.00 | |
| 26 | 157.00 | |||
| 26 | 157.00 | |||
| 21/11/2025 | 08:06:05.783 | 4 | 157.20 | |
| 4 | 157.20 | |||
| 4 | 157.20 | |||
| 21/11/2025 | 08:06:04.054 | 7 | 157.20 | |
| 7 | 157.20 | |||
| 7 | 157.20 | |||
| 21/11/2025 | 08:06:00.909 | 35 | 157.00 | |
| 35 | 157.00 | |||
| 35 | 157.00 | |||
| 21/11/2025 | 08:06:00.751 | 4 | 157.00 | |
| 4 | 157.00 | |||
| 4 | 157.00 | |||
| 21/11/2025 | 08:05:59.269 | 20 | 157.00 | |
| 20 | 157.00 | |||
| 20 | 157.00 | |||
| 21/11/2025 | 08:05:57.977 | 10 | 157.20 | |
| 10 | 157.20 | |||
| 10 | 157.20 | |||
| 21/11/2025 | 08:05:56.430 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 21/11/2025 | 08:05:53.111 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 21/11/2025 | 08:05:46.122 | 45 | 157.20 | |
| 45 | 157.20 | |||
| 45 | 157.20 | |||
| 21/11/2025 | 08:05:41.960 | 10 | 157.00 | |
| 10 | 157.00 | |||
| 10 | 157.00 | |||
| 21/11/2025 | 08:05:28.577 | 56 | 157.00 | |
| 6 | 157.00 | |||
| 56 | 157.00 | |||
| 50 | 157.00 | |||
| 21/11/2025 | 08:05:25.595 | 36 | 157.20 | |
| 36 | 157.20 | |||
| 36 | 157.20 | |||
| 21/11/2025 | 08:05:21.790 | 10 | 157.20 | |
| 10 | 157.20 | |||
| 10 | 157.20 | |||
| 21/11/2025 | 08:05:20.018 | 127 | 157.20 | |
| 127 | 157.20 | |||
| 77 | 157.20 | |||
| 50 | 157.20 | |||
| 21/11/2025 | 08:05:06.123 | 150 | 157.20 | |
| 150 | 157.20 | |||
| 150 | 157.20 | |||
| 21/11/2025 | 08:04:53.545 | 130 | 157.20 | |
| 130 | 157.20 | |||
| 130 | 157.20 | |||
| 21/11/2025 | 08:04:49.444 | 12 | 157.00 | |
| 12 | 157.00 | |||
| 12 | 157.00 | |||
| 21/11/2025 | 08:04:48.974 | 63 | 157.00 | |
| 63 | 157.00 | |||
| 50 | 157.00 | |||
| 13 | 157.00 | |||
| 21/11/2025 | 08:04:37.610 | 6 | 157.00 | |
| 6 | 157.00 | |||
| 6 | 157.00 | |||
| 21/11/2025 | 08:04:35.072 | 70 | 157.20 | |
| 70 | 157.20 | |||
| 70 | 157.20 | |||
| 21/11/2025 | 08:04:26.979 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 21/11/2025 | 08:04:09.892 | 4 | 157.20 | |
| 4 | 157.20 | |||
| 4 | 157.20 | |||
| 21/11/2025 | 08:04:09.621 | 3 | 157.00 | |
| 3 | 157.00 | |||
| 3 | 157.00 | |||
| 21/11/2025 | 08:04:05.866 | 2 | 157.20 | |
| 2 | 157.20 | |||
| 2 | 157.20 | |||
| 21/11/2025 | 08:04:01.233 | 97 | 157.20 | |
| 97 | 157.20 | |||
| 97 | 157.20 | |||
| 21/11/2025 | 08:03:51.224 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 21/11/2025 | 08:03:45.596 | 10 | 157.20 | |
| 10 | 157.20 | |||
| 10 | 157.20 | |||
| 21/11/2025 | 08:03:43.331 | 5 | 157.00 | |
| 5 | 157.00 | |||
| 5 | 157.00 | |||
| 21/11/2025 | 08:03:38.903 | 1 | 157.20 | |
| 1 | 157.20 | |||
| 1 | 157.20 | |||
| 21/11/2025 | 08:03:36.791 | 3 | 157.00 | |
| 3 | 157.00 | |||
| 3 | 157.00 | |||
| 21/11/2025 | 08:03:20.296 | 65 | 157.00 | |
| 65 | 157.00 | |||
| 65 | 157.00 | |||
| 21/11/2025 | 08:03:16.127 | 1 | 157.02 | |
| 1 | 157.02 | |||
| 1 | 157.02 | |||
| 21/11/2025 | 08:03:13.010 | 6 | 157.02 | |
| 6 | 157.02 | |||
| 6 | 157.02 | |||
| 21/11/2025 | 08:03:12.560 | 124 | 157.02 | |
| 124 | 157.02 | |||
| 124 | 157.02 | |||
| 21/11/2025 | 08:03:12.408 | 101 | 157.02 | |
| 101 | 157.02 | |||
| 101 | 157.02 | |||
| 21/11/2025 | 08:03:11.881 | 7 | 157.20 | |
| 7 | 157.20 | |||
| 3 | 157.20 | |||
| 4 | 157.20 | |||
| 21/11/2025 | 08:02:48.883 | 80 | 157.00 | |
| 80 | 157.00 | |||
| 80 | 157.00 | |||
| 21/11/2025 | 08:02:45.269 | 309 | 157.00 | |
| 309 | 157.00 | |||
| 309 | 157.00 | |||
| 21/11/2025 | 08:02:41.323 | 1 737 | 157.00 | |
| 1 737 | 157.00 | |||
| 1 532 | 157.00 | |||
| 2 | 157.00 | |||
| 200 | 157.00 | |||
| 3 | 157.00 | |||
| 21/11/2025 | 08:02:19.923 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 08:02:18.316 | 366 | 156.98 | |
| 366 | 156.98 | |||
| 366 | 156.98 | |||
| 21/11/2025 | 08:02:06.839 | 2 | 156.98 | |
| 2 | 156.98 | |||
| 2 | 156.98 | |||
| 21/11/2025 | 08:01:58.575 | 3 | 156.98 | |
| 3 | 156.98 | |||
| 3 | 156.98 | |||
| 21/11/2025 | 08:01:54.430 | 5 | 156.98 | |
| 5 | 156.98 | |||
| 5 | 156.98 | |||
| 21/11/2025 | 08:01:51.421 | 2 | 156.98 | |
| 2 | 156.98 | |||
| 2 | 156.98 | |||
| 21/11/2025 | 08:01:41.848 | 5 | 156.98 | |
| 5 | 156.98 | |||
| 5 | 156.98 | |||
| 21/11/2025 | 08:01:35.521 | 80 | 156.98 | |
| 80 | 156.98 | |||
| 80 | 156.98 | |||
| 21/11/2025 | 08:01:34.666 | 26 | 156.98 | |
| 26 | 156.98 | |||
| 26 | 156.98 | |||
| 21/11/2025 | 08:01:29.032 | 7 | 156.88 | |
| 7 | 156.88 | |||
| 7 | 156.88 | |||
| 21/11/2025 | 08:01:28.059 | 10 | 156.98 | |
| 10 | 156.98 | |||
| 10 | 156.98 | |||
| 21/11/2025 | 08:01:25.803 | 32 | 156.88 | |
| 32 | 156.88 | |||
| 32 | 156.88 | |||
| 21/11/2025 | 08:01:24.300 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 08:01:21.358 | 70 | 156.88 | |
| 70 | 156.88 | |||
| 70 | 156.88 | |||
| 21/11/2025 | 08:01:19.752 | 30 | 156.88 | |
| 30 | 156.88 | |||
| 30 | 156.88 | |||
| 21/11/2025 | 08:01:18.905 | 50 | 156.98 | |
| 50 | 156.98 | |||
| 50 | 156.98 | |||
| 21/11/2025 | 08:01:08.378 | 109 | 156.88 | |
| 15 | 156.88 | |||
| 65 | 156.88 | |||
| 4 | 156.88 | |||
| 30 | 156.88 | |||
| 94 | 156.88 | |||
| 10 | 156.88 | |||
| 21/11/2025 | 08:00:48.365 | 406 | 156.88 | |
| 400 | 156.88 | |||
| 6 | 156.88 | |||
| 406 | 156.88 | |||
| 21/11/2025 | 08:00:44.838 | 6 | 156.98 | |
| 6 | 156.98 | |||
| 6 | 156.98 | |||
| 21/11/2025 | 08:00:41.039 | 5 | 156.98 | |
| 5 | 156.98 | |||
| 5 | 156.98 | |||
| 21/11/2025 | 08:00:33.972 | 25 | 156.98 | |
| 25 | 156.98 | |||
| 25 | 156.98 | |||
| 21/11/2025 | 08:00:14.169 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 08:00:11.090 | 20 | 156.98 | |
| 20 | 156.98 | |||
| 20 | 156.98 | |||
| 21/11/2025 | 08:00:09.915 | 198 | 156.88 | |
| 60 | 156.88 | |||
| 176 | 156.88 | |||
| 108 | 156.88 | |||
| 22 | 156.88 | |||
| 30 | 156.88 | |||
| 21/11/2025 | 07:59:56.196 | 500 | 156.98 | |
| 500 | 156.98 | |||
| 500 | 156.98 | |||
| 21/11/2025 | 07:59:29.547 | 23 | 156.88 | |
| 23 | 156.88 | |||
| 5 | 156.88 | |||
| 18 | 156.88 | |||
| 21/11/2025 | 07:58:29.510 | 20 | 156.98 | |
| 20 | 156.98 | |||
| 20 | 156.98 | |||
| 21/11/2025 | 07:58:27.532 | 10 | 156.98 | |
| 10 | 156.98 | |||
| 10 | 156.98 | |||
| 21/11/2025 | 07:58:05.657 | 5 | 156.98 | |
| 5 | 156.98 | |||
| 5 | 156.98 | |||
| 21/11/2025 | 07:57:43.020 | 44 | 156.98 | |
| 44 | 156.98 | |||
| 44 | 156.98 | |||
| 21/11/2025 | 07:57:12.006 | 65 | 156.98 | |
| 65 | 156.98 | |||
| 65 | 156.98 | |||
| 21/11/2025 | 07:57:07.403 | 15 | 156.98 | |
| 15 | 156.98 | |||
| 15 | 156.98 | |||
| 21/11/2025 | 07:57:04.026 | 11 | 156.98 | |
| 11 | 156.98 | |||
| 11 | 156.98 | |||
| 21/11/2025 | 07:56:49.706 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 07:56:48.114 | 225 | 156.98 | |
| 225 | 156.98 | |||
| 225 | 156.98 | |||
| 21/11/2025 | 07:56:34.929 | 35 | 156.98 | |
| 35 | 156.98 | |||
| 35 | 156.98 | |||
| 21/11/2025 | 07:56:22.893 | 59 | 156.88 | |
| 57 | 156.88 | |||
| 2 | 156.88 | |||
| 59 | 156.88 | |||
| 21/11/2025 | 07:55:52.815 | 500 | 156.98 | |
| 500 | 156.98 | |||
| 500 | 156.98 | |||
| 21/11/2025 | 07:54:52.776 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 07:54:47.268 | 5 | 156.98 | |
| 5 | 156.98 | |||
| 5 | 156.98 | |||
| 21/11/2025 | 07:54:44.115 | 20 | 156.88 | |
| 20 | 156.88 | |||
| 20 | 156.88 | |||
| 21/11/2025 | 07:54:41.226 | 1 | 156.88 | |
| 1 | 156.88 | |||
| 1 | 156.88 | |||
| 21/11/2025 | 07:54:23.584 | 30 | 156.88 | |
| 30 | 156.88 | |||
| 30 | 156.88 | |||
| 21/11/2025 | 07:53:55.995 | 100 | 156.98 | |
| 100 | 156.98 | |||
| 100 | 156.98 | |||
| 21/11/2025 | 07:53:55.913 | 200 | 156.98 | |
| 200 | 156.98 | |||
| 200 | 156.98 | |||
| 21/11/2025 | 07:53:29.565 | 25 | 156.98 | |
| 25 | 156.98 | |||
| 25 | 156.98 | |||
| 21/11/2025 | 07:53:16.093 | 6 | 156.98 | |
| 6 | 156.98 | |||
| 6 | 156.98 | |||
| 21/11/2025 | 07:52:47.708 | 22 | 156.98 | |
| 22 | 156.98 | |||
| 22 | 156.98 | |||
| 21/11/2025 | 07:52:47.103 | 11 | 156.98 | |
| 11 | 156.98 | |||
| 11 | 156.98 | |||
| 21/11/2025 | 07:52:43.551 | 4 | 156.98 | |
| 4 | 156.98 | |||
| 4 | 156.98 | |||
| 21/11/2025 | 07:52:34.502 | 2 | 156.98 | |
| 2 | 156.98 | |||
| 2 | 156.98 | |||
| 21/11/2025 | 07:52:15.824 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 07:52:03.492 | 30 | 156.98 | |
| 30 | 156.98 | |||
| 30 | 156.98 | |||
| 21/11/2025 | 07:52:01.255 | 30 | 156.88 | |
| 30 | 156.88 | |||
| 30 | 156.88 | |||
| 21/11/2025 | 07:51:52.862 | 200 | 157.00 | |
| 200 | 157.00 | |||
| 200 | 157.00 | |||
| 21/11/2025 | 07:51:51.767 | 31 | 157.00 | |
| 31 | 157.00 | |||
| 31 | 157.00 | |||
| 21/11/2025 | 07:51:46.965 | 50 | 157.00 | |
| 50 | 157.00 | |||
| 50 | 157.00 | |||
| 21/11/2025 | 07:51:28.569 | 27 | 156.84 | |
| 27 | 156.84 | |||
| 27 | 156.84 | |||
| 21/11/2025 | 07:51:23.064 | 32 | 157.00 | |
| 32 | 157.00 | |||
| 32 | 157.00 | |||
| 21/11/2025 | 07:51:18.073 | 100 | 156.98 | |
| 50 | 156.98 | |||
| 50 | 156.98 | |||
| 100 | 156.98 | |||
| 21/11/2025 | 07:51:04.935 | 10 | 156.82 | |
| 6 | 156.82 | |||
| 10 | 156.82 | |||
| 4 | 156.82 | |||
| 21/11/2025 | 07:50:56.625 | 1 | 156.98 | |
| 1 | 156.98 | |||
| 1 | 156.98 | |||
| 21/11/2025 | 07:50:56.541 | 10 | 156.98 | |
| 10 | 156.98 | |||
| 10 | 156.98 | |||
| 21/11/2025 | 07:50:48.811 | 2 | 156.98 | |
| 2 | 156.98 | |||
| 2 | 156.98 | |||
| 21/11/2025 | 07:50:46.526 | 10 | 156.98 | |
| 10 | 156.98 | |||
| 10 | 156.98 | |||
| 21/11/2025 | 07:50:24.238 | 300 | 157.00 | |
| 300 | 157.00 | |||
| 50 | 157.00 | |||
| 200 | 157.00 | |||
| 50 | 157.00 | |||
| 21/11/2025 | 07:50:13.346 | 5 | 156.96 | |
| 5 | 156.96 | |||
| 5 | 156.96 | |||
| 21/11/2025 | 07:50:12.782 | 127 | 157.20 | |
| 127 | 157.20 | |||
| 127 | 157.20 | |||
| 21/11/2025 | 07:50:06.928 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 21/11/2025 | 07:49:36.375 | 15 | 157.02 | |
| 15 | 157.02 | |||
| 15 | 157.02 | |||
| 21/11/2025 | 07:49:35.665 | 13 | 157.22 | |
| 13 | 157.22 | |||
| 13 | 157.22 | |||
| 21/11/2025 | 07:49:15.237 | 400 | 157.02 | |
| 400 | 157.02 | |||
| 400 | 157.02 | |||
| 21/11/2025 | 07:48:59.176 | 1 000 | 157.22 | |
| 1 000 | 157.22 | |||
| 1 000 | 157.22 | |||
| 21/11/2025 | 07:48:53.353 | 20 | 156.96 | |
| 20 | 156.96 | |||
| 20 | 156.96 | |||
| 21/11/2025 | 07:48:51.450 | 152 | 157.20 | |
| 152 | 157.20 | |||
| 152 | 157.20 | |||
| 21/11/2025 | 07:48:47.465 | 5 | 157.20 | |
| 5 | 157.20 | |||
| 5 | 157.20 | |||
| 21/11/2025 | 07:48:37.750 | 40 | 156.96 | |
| 10 | 156.96 | |||
| 40 | 156.96 | |||
| 30 | 156.96 | |||
| 21/11/2025 | 07:48:11.173 | 100 | 157.20 | |
| 100 | 157.20 | |||
| 100 | 157.20 | |||
| 21/11/2025 | 07:48:10.766 | 18 | 157.20 | |
| 18 | 157.20 | |||
| 18 | 157.20 | |||
| 21/11/2025 | 07:47:54.574 | 1 | 157.16 | |
| 1 | 157.16 | |||
| 1 | 157.16 | |||
| 21/11/2025 | 07:47:49.731 | 40 | 157.20 | |
| 40 | 157.20 | |||
| 40 | 157.20 | |||
| 21/11/2025 | 07:47:46.481 | 22 | 157.20 | |
| 22 | 157.20 | |||
| 22 | 157.20 | |||
| 21/11/2025 | 07:47:29.619 | 30 | 157.18 | |
| 30 | 157.18 | |||
| 30 | 157.18 | |||
| 21/11/2025 | 07:47:23.591 | 300 | 157.18 | |
| 300 | 157.18 | |||
| 300 | 157.18 | |||
| 21/11/2025 | 07:47:23.032 | 1 | 157.18 | |
| 1 | 157.18 | |||
| 1 | 157.18 | |||
| 21/11/2025 | 07:47:05.510 | 13 | 157.16 | |
| 13 | 157.16 | |||
| 13 | 157.16 | |||
| 21/11/2025 | 07:46:50.524 | 127 | 157.16 | |
| 127 | 157.16 | |||
| 127 | 157.16 | |||
| 21/11/2025 | 07:46:48.505 | 131 | 156.94 | |
| 15 | 156.94 | |||
| 131 | 156.94 | |||
| 116 | 156.94 | |||
| 21/11/2025 | 07:46:42.037 | 150 | 157.16 | |
| 150 | 157.16 | |||
| 150 | 157.16 | |||
| 21/11/2025 | 07:46:39.421 | 5 | 157.16 | |
| 5 | 157.16 | |||
| 5 | 157.16 | |||
| 21/11/2025 | 07:46:33.280 | 6 | 156.94 | |
| 6 | 156.94 | |||
| 6 | 156.94 | |||
| 21/11/2025 | 07:46:21.666 | 10 | 156.94 | |
| 10 | 156.94 | |||
| 10 | 156.94 | |||
| 21/11/2025 | 07:46:02.495 | 10 | 157.14 | |
| 10 | 157.14 | |||
| 10 | 157.14 | |||
| 21/11/2025 | 07:45:15.978 | 6 | 157.16 | |
| 6 | 157.16 | |||
| 6 | 157.16 | |||
| 21/11/2025 | 07:45:14.468 | 9 | 156.90 | |
| 9 | 156.90 | |||
| 9 | 156.90 | |||
| 21/11/2025 | 07:45:11.104 | 19 | 157.16 | |
| 19 | 157.16 | |||
| 19 | 157.16 | |||
| 21/11/2025 | 07:44:36.277 | 2 | 157.18 | |
| 2 | 157.18 | |||
| 2 | 157.18 | |||
| 21/11/2025 | 07:44:27.486 | 500 | 157.18 | |
| 500 | 157.18 | |||
| 500 | 157.18 | |||
| 21/11/2025 | 07:44:20.802 | 40 | 157.18 | |
| 40 | 157.18 | |||
| 40 | 157.18 | |||
| 21/11/2025 | 07:44:09.849 | 70 | 157.22 | |
| 3 | 157.22 | |||
| 70 | 157.22 | |||
| 67 | 157.22 | |||
| 21/11/2025 | 07:43:48.989 | 396 | 157.02 | |
| 396 | 157.02 | |||
| 396 | 157.02 | |||
| 21/11/2025 | 07:43:48.844 | 400 | 157.02 | |
| 400 | 157.02 | |||
| 400 | 157.02 | |||
| 21/11/2025 | 07:43:45.626 | 293 | 157.02 | |
| 293 | 157.02 | |||
| 108 | 157.02 | |||
| 185 | 157.02 | |||
| 21/11/2025 | 07:43:41.995 | 3 | 157.22 | |
| 3 | 157.22 | |||
| 3 | 157.22 | |||
| 21/11/2025 | 07:43:20.801 | 35 | 157.22 | |
| 35 | 157.22 | |||
| 35 | 157.22 | |||
| 21/11/2025 | 07:43:18.192 | 225 | 157.22 | |
| 225 | 157.22 | |||
| 225 | 157.22 | |||
| 21/11/2025 | 07:43:17.129 | 11 | 157.22 | |
| 11 | 157.22 | |||
| 11 | 157.22 | |||
| 21/11/2025 | 07:43:16.274 | 86 | 157.02 | |
| 86 | 157.02 | |||
| 86 | 157.02 | |||
| 21/11/2025 | 07:43:15.668 | 54 | 157.02 | |
| 54 | 157.02 | |||
| 54 | 157.02 | |||
| 21/11/2025 | 07:43:14.111 | 200 | 157.22 | |
| 200 | 157.22 | |||
| 200 | 157.22 | |||
| 21/11/2025 | 07:43:09.417 | 20 | 156.82 | |
| 20 | 156.82 | |||
| 20 | 156.82 | |||
| 21/11/2025 | 07:43:07.780 | 4 | 157.22 | |
| 4 | 157.22 | |||
| 4 | 157.22 | |||
| 21/11/2025 | 07:42:43.671 | 30 | 157.20 | |
| 30 | 157.20 | |||
| 30 | 157.20 | |||
| 21/11/2025 | 07:42:37.810 | 100 | 157.20 | |
| 90 | 157.20 | |||
| 100 | 157.20 | |||
| 10 | 157.20 | |||
| 21/11/2025 | 07:42:17.511 | 20 | 157.24 | |
| 20 | 157.24 | |||
| 20 | 157.24 | |||
| 21/11/2025 | 07:42:02.874 | 2 005 | 157.24 | |
| 2 002 | 157.24 | |||
| 500 | 157.24 | |||
| 3 | 157.24 | |||
| 350 | 157.24 | |||
| 350 | 157.24 | |||
| 305 | 157.24 | |||
| 500 | 157.24 | |||
| 21/11/2025 | 07:41:57.231 | 2 100 | 157.00 | |
| 500 | 157.00 | |||
| 50 | 157.00 | |||
| 500 | 157.00 | |||
| 500 | 157.00 | |||
| 50 | 157.00 | |||
| 500 | 157.00 | |||
| 2 100 | 157.00 | |||
| 21/11/2025 | 07:41:45.799 | 649 | 157.00 | |
| 9 | 157.00 | |||
| 8 | 157.00 | |||
| 30 | 157.00 | |||
| 500 | 157.00 | |||
| 649 | 157.00 | |||
| 52 | 157.00 | |||
| 50 | 157.00 | |||
| 21/11/2025 | 07:41:45.702 | 599 | 156.92 | |
| 500 | 156.92 | |||
| 10 | 156.92 | |||
| 10 | 156.92 | |||
| 599 | 156.92 | |||
| 79 | 156.92 | |||
| 21/11/2025 | 07:41:22.728 | 400 | 156.88 | |
| 400 | 156.88 | |||
| 400 | 156.88 | |||
| 21/11/2025 | 07:41:20.106 | 25 | 156.72 | |
| 10 | 156.72 | |||
| 15 | 156.72 | |||
| 25 | 156.72 | |||
| 21/11/2025 | 07:41:00.817 | 25 | 156.72 | |
| 25 | 156.72 | |||
| 25 | 156.72 | |||
| 21/11/2025 | 07:40:46.518 | 25 | 156.88 | |
| 25 | 156.88 | |||
| 25 | 156.88 | |||
| 21/11/2025 | 07:40:40.154 | 389 | 156.72 | |
| 389 | 156.72 | |||
| 389 | 156.72 | |||
| 21/11/2025 | 07:40:36.281 | 108 | 156.88 | |
| 108 | 156.88 | |||
| 108 | 156.88 | |||
| 21/11/2025 | 07:40:33.871 | 10 | 156.88 | |
| 10 | 156.88 | |||
| 10 | 156.88 | |||
| 21/11/2025 | 07:40:22.445 | 2 | 156.88 | |
| 2 | 156.88 | |||
| 2 | 156.88 | |||
| 21/11/2025 | 07:40:06.462 | 1 | 156.88 | |
| 1 | 156.88 | |||
| 1 | 156.88 | |||
| 21/11/2025 | 07:39:56.608 | 6 | 156.88 | |
| 6 | 156.88 | |||
| 6 | 156.88 | |||
| 21/11/2025 | 07:39:44.573 | 16 | 156.88 | |
| 16 | 156.88 | |||
| 16 | 156.88 | |||
| 21/11/2025 | 07:39:26.112 | 10 | 156.88 | |
| 10 | 156.88 | |||
| 10 | 156.88 | |||
| 21/11/2025 | 07:38:52.922 | 20 | 156.88 | |
| 20 | 156.88 | |||
| 20 | 156.88 | |||
| 21/11/2025 | 07:38:47.396 | 100 | 156.52 | |
| 100 | 156.52 | |||
| 100 | 156.52 | |||
| 21/11/2025 | 07:38:24.631 | 50 | 156.52 | |
| 50 | 156.52 | |||
| 50 | 156.52 | |||
| 21/11/2025 | 07:38:24.200 | 31 | 156.88 | |
| 31 | 156.88 | |||
| 31 | 156.88 | |||
| 21/11/2025 | 07:38:18.996 | 10 | 156.88 | |
| 10 | 156.88 | |||
| 10 | 156.88 | |||
| 21/11/2025 | 07:38:06.131 | 85 | 156.88 | |
| 85 | 156.88 | |||
| 85 | 156.88 | |||
| 21/11/2025 | 07:37:27.145 | 21 | 156.90 | |
| 21 | 156.90 | |||
| 21 | 156.90 | |||
| 21/11/2025 | 07:37:22.645 | 16 | 156.52 | |
| 16 | 156.52 | |||
| 16 | 156.52 | |||
| 21/11/2025 | 07:37:09.233 | 10 | 156.92 | |
| 10 | 156.92 | |||
| 10 | 156.92 | |||
| 21/11/2025 | 07:37:07.038 | 20 | 156.94 | |
| 20 | 156.94 | |||
| 20 | 156.94 | |||
| 21/11/2025 | 07:37:03.857 | 20 | 156.94 | |
| 20 | 156.94 | |||
| 20 | 156.94 | |||
| 21/11/2025 | 07:36:51.692 | 363 | 156.94 | |
| 363 | 156.94 | |||
| 363 | 156.94 | |||
| 21/11/2025 | 07:36:47.211 | 200 | 156.52 | |
| 200 | 156.52 | |||
| 200 | 156.52 | |||
| 21/11/2025 | 07:36:26.976 | 10 | 156.94 | |
| 10 | 156.94 | |||
| 10 | 156.94 | |||
| 21/11/2025 | 07:35:45.137 | 25 | 156.52 | |
| 25 | 156.52 | |||
| 25 | 156.52 | |||
| 21/11/2025 | 07:35:39.851 | 1 | 156.88 | |
| 1 | 156.88 | |||
| 1 | 156.88 | |||
| 21/11/2025 | 07:35:37.318 | 20 | 156.52 | |
| 20 | 156.52 | |||
| 20 | 156.52 | |||
| 21/11/2025 | 07:35:33.530 | 2 | 156.52 | |
| 2 | 156.52 | |||
| 2 | 156.52 | |||
| 21/11/2025 | 07:35:18.574 | 7 | 156.74 | |
| 7 | 156.74 | |||
| 7 | 156.74 | |||
| 21/11/2025 | 07:35:03.726 | 10 | 156.52 | |
| 10 | 156.52 | |||
| 10 | 156.52 | |||
| 21/11/2025 | 07:34:58.462 | 100 | 156.52 | |
| 100 | 156.52 | |||
| 100 | 156.52 | |||
| 21/11/2025 | 07:34:55.392 | 50 | 156.74 | |
| 50 | 156.74 | |||
| 50 | 156.74 | |||
| 21/11/2025 | 07:34:47.231 | 43 | 156.74 | |
| 43 | 156.74 | |||
| 43 | 156.74 | |||
| 21/11/2025 | 07:34:46.073 | 100 | 156.74 | |
| 100 | 156.74 | |||
| 100 | 156.74 | |||
| 21/11/2025 | 07:34:39.148 | 27 | 156.74 | |
| 27 | 156.74 | |||
| 27 | 156.74 | |||
| 21/11/2025 | 07:34:27.038 | 100 | 156.74 | |
| 100 | 156.74 | |||
| 100 | 156.74 | |||
| 21/11/2025 | 07:33:52.866 | 485 | 156.60 | |
| 485 | 156.60 | |||
| 485 | 156.60 | |||
| 21/11/2025 | 07:33:52.263 | 500 | 156.60 | |
| 500 | 156.60 | |||
| 93 | 156.60 | |||
| 407 | 156.60 | |||
| 21/11/2025 | 07:33:46.366 | 10 | 156.88 | |
| 10 | 156.88 | |||
| 10 | 156.88 | |||
| 21/11/2025 | 07:33:44.983 | 2 | 156.88 | |
| 2 | 156.88 | |||
| 2 | 156.88 | |||
| 21/11/2025 | 07:33:41.091 | 5 | 156.88 | |
| 5 | 156.88 | |||
| 5 | 156.88 | |||
| 21/11/2025 | 07:33:29.029 | 15 | 156.88 | |
| 8 | 156.88 | |||
| 7 | 156.88 | |||
| 15 | 156.88 | |||
| 21/11/2025 | 07:33:16.968 | 102 | 156.70 | |
| 102 | 156.70 | |||
| 102 | 156.70 | |||
| 21/11/2025 | 07:33:10.994 | 3 | 156.68 | |
| 3 | 156.68 | |||
| 3 | 156.68 | |||
| 21/11/2025 | 07:33:02.909 | 5 | 156.70 | |
| 5 | 156.70 | |||
| 5 | 156.70 | |||
| 21/11/2025 | 07:32:39.800 | 4 | 156.60 | |
| 4 | 156.60 | |||
| 4 | 156.60 | |||
| 21/11/2025 | 07:32:38.947 | 50 | 156.70 | |
| 50 | 156.70 | |||
| 50 | 156.70 | |||
| 21/11/2025 | 07:32:38.846 | 2 | 156.98 | |
| 2 | 156.98 | |||
| 2 | 156.98 | |||
| 21/11/2025 | 07:32:08.691 | 7 | 156.70 | |
| 7 | 156.70 | |||
| 7 | 156.70 | |||
| 21/11/2025 | 07:31:52.947 | 35 | 156.70 | |
| 20 | 156.70 | |||
| 5 | 156.70 | |||
| 35 | 156.70 | |||
| 10 | 156.70 | |||
| 21/11/2025 | 07:31:37.710 | 400 | 156.68 | |
| 400 | 156.68 | |||
| 400 | 156.68 | |||
| 21/11/2025 | 07:31:15.826 | 2 | 156.52 | |
| 2 | 156.52 | |||
| 2 | 156.52 | |||
| 21/11/2025 | 07:31:05.634 | 500 | 156.58 | |
| 150 | 156.58 | |||
| 350 | 156.58 | |||
| 500 | 156.58 | |||
| 21/11/2025 | 07:31:04.873 | 200 | 156.70 | |
| 200 | 156.70 | |||
| 200 | 156.70 | |||
| 21/11/2025 | 07:30:56.712 | 2 | 156.70 | |
| 2 | 156.70 | |||
| 2 | 156.70 | |||
| 21/11/2025 | 07:30:47.209 | 99 | 156.58 | |
| 99 | 156.58 | |||
| 99 | 156.58 | |||
| 21/11/2025 | 07:30:45.453 | 15 | 156.54 | |
| 15 | 156.54 | |||
| 9 | 156.54 | |||
| 6 | 156.54 | |||
| 21/11/2025 | 07:30:07.398 | 5 | 156.54 | |
| 5 | 156.54 | |||
| 5 | 156.54 | |||
| 21/11/2025 | 07:30:01.006 | 5 070 | 156.70 | |
| 4 | 156.70 | |||
| 1 | 156.70 | |||
| 100 | 156.70 | |||
| 25 | 156.70 | |||
| 1 | 156.70 | |||
| 6 | 156.70 | |||
| 5 | 156.70 | |||
| 96 | 156.70 | |||
| 15 | 156.70 | |||
| 3 | 156.70 | |||
| 200 | 156.70 | |||
| 1 | 156.70 | |||
| 17 | 156.70 | |||
| 200 | 156.70 | |||
| 17 | 156.70 | |||
| 4 | 156.70 | |||
| 2 | 156.70 | |||
| 82 | 156.70 | |||
| 15 | 156.70 | |||
| 1 | 156.70 | |||
| 70 | 156.70 | |||
| 20 | 156.70 | |||
| 50 | 156.70 | |||
| 16 | 156.70 | |||
| 2 | 156.70 | |||
| 4 | 156.70 | |||
| 118 | 156.70 | |||
| 4 | 156.70 | |||
| 6 | 156.70 | |||
| 20 | 156.70 | |||
| 20 | 156.70 | |||
| 5 | 156.70 | |||
| 31 | 156.70 | |||
| 65 | 156.70 | |||
| 6 | 156.70 | |||
| 1 | 156.70 | |||
| 10 | 156.70 | |||
| 2 | 156.70 | |||
| 28 | 156.70 | |||
| 51 | 156.70 | |||
| 12 | 156.70 | |||
| 2 | 156.70 | |||
| 24 | 156.70 | |||
| 3 | 156.70 | |||
| 2 | 156.70 | |||
| 60 | 156.70 | |||
| 5 | 156.70 | |||
| 1 | 156.70 | |||
| 1 | 156.70 | |||
| 20 | 156.70 | |||
| 10 | 156.70 | |||
| 3 | 156.70 | |||
| 10 | 156.70 | |||
| 50 | 156.70 | |||
| 20 | 156.70 | |||
| 4 | 156.70 | |||
| 5 | 156.70 | |||
| 20 | 156.70 | |||
| 10 | 156.70 | |||
| 28 | 156.70 | |||
| 60 | 156.70 | |||
| 100 | 156.70 | |||
| 50 | 156.70 | |||
| 100 | 156.70 | |||
| 4 | 156.70 | |||
| 5 | 156.70 | |||
| 25 | 156.70 | |||
| 350 | 156.70 | |||
| 1 | 156.70 | |||
| 20 | 156.70 | |||
| 7 | 156.70 | |||
| 3 | 156.70 | |||
| 20 | 156.70 | |||
| 20 | 156.70 | |||
| 7 | 156.70 | |||
| 10 | 156.70 | |||
| 30 | 156.70 | |||
| 2 | 156.70 | |||
| 5 | 156.70 | |||
| 13 | 156.70 | |||
| 150 | 156.70 | |||
| 7 | 156.70 | |||
| 4 | 156.70 | |||
| 1 | 156.70 | |||
| 2 329 | 156.70 | |||
| 6 | 156.70 | |||
| 3 | 156.70 | |||
| 10 | 156.70 | |||
| 5 | 156.70 | |||
| 19 | 156.70 | |||
| 50 | 156.70 | |||
| 7 | 156.70 | |||
| 4 | 156.70 | |||
| 620 | 156.70 | |||
| 13 | 156.70 | |||
| 19 | 156.70 | |||
| 3 | 156.70 | |||
| 7 | 156.70 | |||
| 300 | 156.70 | |||
| 25 | 156.70 | |||
| 1 | 156.70 | |||
| 137 | 156.70 | |||
| 24 | 156.70 | |||
| 45 | 156.70 | |||
| 597 | 156.70 | |||
| 50 | 156.70 | |||
| 200 | 156.70 | |||
| 10 | 156.70 | |||
| 12 | 156.70 | |||
| 3 | 156.70 | |||
| 18 | 156.70 | |||
| 10 | 156.70 | |||
| 6 | 156.70 | |||
| 85 | 156.70 | |||
| 100 | 156.70 | |||
| 5 | 156.70 | |||
| 27 | 156.70 | |||
| 6 | 156.70 | |||
| 25 | 156.70 | |||
| 5 | 156.70 | |||
| 5 | 156.70 | |||
| 10 | 156.70 | |||
| 40 | 156.70 | |||
| 10 | 156.70 | |||
| 10 | 156.70 | |||
| 30 | 156.70 | |||
| 1 | 156.70 | |||
| 5 | 156.70 | |||
| 3 | 156.70 | |||
| 500 | 156.70 | |||
| 10 | 156.70 | |||
| 20 | 156.70 | |||
| 10 | 156.70 | |||
| 10 | 156.70 | |||
| 100 | 156.70 | |||
| 44 | 156.70 | |||
| 3 | 156.70 | |||
| 10 | 156.70 | |||
| 10 | 156.70 | |||
| 10 | 156.70 | |||
| 3 | 156.70 | |||
| 10 | 156.70 | |||
| 1 | 156.70 | |||
| 5 | 156.70 | |||
| 10 | 156.70 | |||
| 25 | 156.70 | |||
| 77 | 156.70 | |||
| 300 | 156.70 | |||
| 4 | 156.70 | |||
| 10 | 156.70 | |||
| 1 | 156.70 | |||
| 50 | 156.70 | |||
| 4 | 156.70 | |||
| 12 | 156.70 | |||
| 5 | 156.70 | |||
| 40 | 156.70 | |||
| 20 | 156.70 | |||
| 100 | 156.70 | |||
| 33 | 156.70 | |||
| 19 | 156.70 | |||
| 118 | 156.70 | |||
| 25 | 156.70 | |||
| 25 | 156.70 | |||
| 18 | 156.70 | |||
| 6 | 156.70 | |||
| 4 | 156.70 | |||
| 5 | 156.70 | |||
| 7 | 156.70 | |||
| 6 | 156.70 | |||
| 40 | 156.70 | |||
| 3 | 156.70 | |||
| 5 | 156.70 | |||
| 2 | 156.70 | |||
| 3 | 156.70 | |||
| 10 | 156.70 | |||
| 30 | 156.70 | |||
| 9 | 156.70 | |||
| 30 | 156.70 | |||
| 2 | 156.70 | |||
| 400 | 156.70 | |||
| 13 | 156.70 | |||
| 31 | 156.70 | |||
| 20 | 156.70 | |||
| 25 | 156.70 | |||
| 20 | 156.70 | |||
| 22 | 156.70 | |||
| 12 | 156.70 | |||
| 62 | 156.70 | |||
| 50 | 156.70 | |||
| 2 | 156.70 | |||
| 10 | 156.70 | |||
| 19 | 156.70 | |||
| 50 | 156.70 | |||
| 2 | 156.70 | |||
| 5 | 156.70 | |||
| 2 | 156.70 | |||
| 6 | 156.70 | |||
| 10 | 156.70 | |||
| 30 | 156.70 | |||
| 2 | 156.70 | |||
| 15 | 156.70 | |||
| 20 | 156.70 |
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
-
Rheinmetall AG
Bid: 1 540.00
Ask: 1 541.00
Turnover: 107 217 TEUR -
Nvidia Corp.
Bid: 154.32 / Ask: 154.36
Turnover: 44 415 TEUR -
Siemens Energy AG
Bid: 102.75 / Ask: 102.85
Turnover: 33 904 TEUR -
RENK Group AG
Bid: 51.09 / Ask: 51.17
Turnover: 16 965 TEUR -
Microsoft Corp.
Bid: 414.15 / Ask: 414.25
Turnover: 11 310 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 12:01:24
Last Update:
21/11/2025 @ 12:01:24