Nvidia Corp.
- Information
- Last
- Buy
- Sell
3972
2647
116.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/02/2025 | 10:43:04.483 | 34 | 116.40 | |
| 34 | 116.40 | |||
| 34 | 116.40 | |||
| 28/02/2025 | 10:43:02.300 | 13 | 116.40 | |
| 13 | 116.40 | |||
| 13 | 116.40 | |||
| 28/02/2025 | 10:42:57.862 | 15 | 116.38 | |
| 15 | 116.38 | |||
| 15 | 116.38 | |||
| 28/02/2025 | 10:42:48.909 | 9 | 116.34 | |
| 9 | 116.34 | |||
| 9 | 116.34 | |||
| 28/02/2025 | 10:42:34.722 | 2 | 116.36 | |
| 2 | 116.36 | |||
| 2 | 116.36 | |||
| 28/02/2025 | 10:42:09.788 | 30 | 116.26 | |
| 30 | 116.26 | |||
| 30 | 116.26 | |||
| 28/02/2025 | 10:42:08.943 | 20 | 116.30 | |
| 20 | 116.30 | |||
| 20 | 116.30 | |||
| 28/02/2025 | 10:41:56.826 | 20 | 116.30 | |
| 20 | 116.30 | |||
| 20 | 116.30 | |||
| 28/02/2025 | 10:41:51.844 | 24 | 116.30 | |
| 24 | 116.30 | |||
| 24 | 116.30 | |||
| 28/02/2025 | 10:41:51.156 | 18 | 116.30 | |
| 18 | 116.30 | |||
| 18 | 116.30 | |||
| 28/02/2025 | 10:41:50.732 | 8 | 116.32 | |
| 8 | 116.32 | |||
| 8 | 116.32 | |||
| 28/02/2025 | 10:41:50.188 | 17 | 116.32 | |
| 17 | 116.32 | |||
| 17 | 116.32 | |||
| 28/02/2025 | 10:41:44.695 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:41:38.364 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:41:35.071 | 4 | 116.30 | |
| 4 | 116.30 | |||
| 4 | 116.30 | |||
| 28/02/2025 | 10:41:29.181 | 5 | 116.32 | |
| 5 | 116.32 | |||
| 5 | 116.32 | |||
| 28/02/2025 | 10:41:25.185 | 18 | 116.32 | |
| 18 | 116.32 | |||
| 18 | 116.32 | |||
| 28/02/2025 | 10:41:23.528 | 25 | 116.32 | |
| 25 | 116.32 | |||
| 25 | 116.32 | |||
| 28/02/2025 | 10:41:05.147 | 3 | 116.32 | |
| 3 | 116.32 | |||
| 3 | 116.32 | |||
| 28/02/2025 | 10:40:59.109 | 22 | 116.38 | |
| 22 | 116.38 | |||
| 22 | 116.38 | |||
| 28/02/2025 | 10:40:55.166 | 42 | 116.38 | |
| 42 | 116.38 | |||
| 42 | 116.38 | |||
| 28/02/2025 | 10:40:50.404 | 10 | 116.34 | |
| 10 | 116.34 | |||
| 10 | 116.34 | |||
| 28/02/2025 | 10:40:46.228 | 5 | 116.24 | |
| 5 | 116.24 | |||
| 5 | 116.24 | |||
| 28/02/2025 | 10:40:42.999 | 2 | 116.34 | |
| 2 | 116.34 | |||
| 2 | 116.34 | |||
| 28/02/2025 | 10:40:42.212 | 35 | 116.34 | |
| 35 | 116.34 | |||
| 35 | 116.34 | |||
| 28/02/2025 | 10:40:41.970 | 100 | 116.34 | |
| 100 | 116.34 | |||
| 100 | 116.34 | |||
| 28/02/2025 | 10:40:36.655 | 3 | 116.24 | |
| 3 | 116.24 | |||
| 3 | 116.24 | |||
| 28/02/2025 | 10:40:31.941 | 67 | 116.36 | |
| 67 | 116.36 | |||
| 67 | 116.36 | |||
| 28/02/2025 | 10:40:24.984 | 40 | 116.36 | |
| 40 | 116.36 | |||
| 40 | 116.36 | |||
| 28/02/2025 | 10:40:23.125 | 1 | 116.40 | |
| 1 | 116.40 | |||
| 1 | 116.40 | |||
| 28/02/2025 | 10:40:21.853 | 50 | 116.40 | |
| 50 | 116.40 | |||
| 50 | 116.40 | |||
| 28/02/2025 | 10:40:19.211 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:40:17.240 | 1 | 116.40 | |
| 1 | 116.40 | |||
| 1 | 116.40 | |||
| 28/02/2025 | 10:40:13.886 | 118 | 116.28 | |
| 118 | 116.28 | |||
| 118 | 116.28 | |||
| 28/02/2025 | 10:40:13.502 | 682 | 116.28 | |
| 500 | 116.28 | |||
| 682 | 116.28 | |||
| 46 | 116.28 | |||
| 8 | 116.28 | |||
| 128 | 116.28 | |||
| 28/02/2025 | 10:39:58.835 | 500 | 116.36 | |
| 500 | 116.36 | |||
| 500 | 116.36 | |||
| 28/02/2025 | 10:39:57.405 | 17 | 116.38 | |
| 17 | 116.38 | |||
| 17 | 116.38 | |||
| 28/02/2025 | 10:39:51.157 | 5 | 116.28 | |
| 5 | 116.28 | |||
| 5 | 116.28 | |||
| 28/02/2025 | 10:39:48.619 | 5 | 116.38 | |
| 5 | 116.38 | |||
| 5 | 116.38 | |||
| 28/02/2025 | 10:39:45.468 | 47 | 116.28 | |
| 47 | 116.28 | |||
| 47 | 116.28 | |||
| 28/02/2025 | 10:39:41.313 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:39:26.018 | 1 | 116.20 | |
| 1 | 116.20 | |||
| 1 | 116.20 | |||
| 28/02/2025 | 10:39:23.711 | 100 | 116.16 | |
| 100 | 116.16 | |||
| 100 | 116.16 | |||
| 28/02/2025 | 10:39:17.221 | 500 | 116.10 | |
| 500 | 116.10 | |||
| 500 | 116.10 | |||
| 28/02/2025 | 10:39:16.198 | 50 | 116.16 | |
| 50 | 116.16 | |||
| 50 | 116.16 | |||
| 28/02/2025 | 10:39:08.775 | 20 | 116.14 | |
| 20 | 116.14 | |||
| 20 | 116.14 | |||
| 28/02/2025 | 10:38:58.166 | 75 | 116.10 | |
| 75 | 116.10 | |||
| 75 | 116.10 | |||
| 28/02/2025 | 10:38:54.426 | 18 | 116.12 | |
| 5 | 116.12 | |||
| 13 | 116.12 | |||
| 10 | 116.12 | |||
| 8 | 116.12 | |||
| 28/02/2025 | 10:38:15.471 | 500 | 116.10 | |
| 500 | 116.10 | |||
| 500 | 116.10 | |||
| 28/02/2025 | 10:38:13.934 | 3 | 116.12 | |
| 3 | 116.12 | |||
| 3 | 116.12 | |||
| 28/02/2025 | 10:38:11.896 | 30 | 116.12 | |
| 30 | 116.12 | |||
| 30 | 116.12 | |||
| 28/02/2025 | 10:38:03.735 | 1 | 115.98 | |
| 1 | 115.98 | |||
| 1 | 115.98 | |||
| 28/02/2025 | 10:38:01.644 | 100 | 116.08 | |
| 100 | 116.08 | |||
| 100 | 116.08 | |||
| 28/02/2025 | 10:37:56.865 | 179 | 115.94 | |
| 179 | 115.94 | |||
| 179 | 115.94 | |||
| 28/02/2025 | 10:37:52.712 | 25 | 116.00 | |
| 25 | 116.00 | |||
| 25 | 116.00 | |||
| 28/02/2025 | 10:37:48.154 | 1 | 115.96 | |
| 1 | 115.96 | |||
| 1 | 115.96 | |||
| 28/02/2025 | 10:37:47.214 | 1 | 115.96 | |
| 1 | 115.96 | |||
| 1 | 115.96 | |||
| 28/02/2025 | 10:37:45.544 | 18 | 115.98 | |
| 18 | 115.98 | |||
| 18 | 115.98 | |||
| 28/02/2025 | 10:37:39.393 | 20 | 115.98 | |
| 20 | 115.98 | |||
| 20 | 115.98 | |||
| 28/02/2025 | 10:37:38.867 | 85 | 116.00 | |
| 85 | 116.00 | |||
| 85 | 116.00 | |||
| 28/02/2025 | 10:37:32.541 | 100 | 116.00 | |
| 35 | 116.00 | |||
| 10 | 116.00 | |||
| 15 | 116.00 | |||
| 10 | 116.00 | |||
| 100 | 116.00 | |||
| 30 | 116.00 | |||
| 28/02/2025 | 10:37:25.722 | 100 | 116.10 | |
| 100 | 116.10 | |||
| 100 | 116.10 | |||
| 28/02/2025 | 10:37:16.374 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 28/02/2025 | 10:37:12.307 | 67 | 116.22 | |
| 67 | 116.22 | |||
| 67 | 116.22 | |||
| 28/02/2025 | 10:37:05.764 | 10 | 116.18 | |
| 10 | 116.18 | |||
| 10 | 116.18 | |||
| 28/02/2025 | 10:36:56.758 | 200 | 116.18 | |
| 200 | 116.18 | |||
| 200 | 116.18 | |||
| 28/02/2025 | 10:36:55.911 | 120 | 116.20 | |
| 120 | 116.20 | |||
| 120 | 116.20 | |||
| 28/02/2025 | 10:36:49.870 | 50 | 116.22 | |
| 50 | 116.22 | |||
| 50 | 116.22 | |||
| 28/02/2025 | 10:36:48.332 | 50 | 116.12 | |
| 50 | 116.12 | |||
| 50 | 116.12 | |||
| 28/02/2025 | 10:36:46.762 | 4 | 116.18 | |
| 4 | 116.18 | |||
| 4 | 116.18 | |||
| 28/02/2025 | 10:36:45.025 | 4 | 116.12 | |
| 4 | 116.12 | |||
| 4 | 116.12 | |||
| 28/02/2025 | 10:36:37.966 | 1 | 116.16 | |
| 1 | 116.16 | |||
| 1 | 116.16 | |||
| 28/02/2025 | 10:36:36.899 | 10 | 116.14 | |
| 10 | 116.14 | |||
| 10 | 116.14 | |||
| 28/02/2025 | 10:36:18.966 | 500 | 116.14 | |
| 500 | 116.14 | |||
| 500 | 116.14 | |||
| 28/02/2025 | 10:36:18.399 | 3 | 116.08 | |
| 3 | 116.08 | |||
| 3 | 116.08 | |||
| 28/02/2025 | 10:36:13.168 | 10 | 116.10 | |
| 10 | 116.10 | |||
| 10 | 116.10 | |||
| 28/02/2025 | 10:36:11.102 | 1 | 116.10 | |
| 1 | 116.10 | |||
| 1 | 116.10 | |||
| 28/02/2025 | 10:36:02.176 | 200 | 116.04 | |
| 200 | 116.04 | |||
| 200 | 116.04 | |||
| 28/02/2025 | 10:35:48.233 | 150 | 116.00 | |
| 150 | 116.00 | |||
| 150 | 116.00 | |||
| 28/02/2025 | 10:35:46.125 | 2 | 116.02 | |
| 2 | 116.02 | |||
| 2 | 116.02 | |||
| 28/02/2025 | 10:35:34.935 | 320 | 115.96 | |
| 320 | 115.96 | |||
| 320 | 115.96 | |||
| 28/02/2025 | 10:35:21.599 | 30 | 115.96 | |
| 30 | 115.96 | |||
| 30 | 115.96 | |||
| 28/02/2025 | 10:35:15.474 | 6 | 115.98 | |
| 6 | 115.98 | |||
| 6 | 115.98 | |||
| 28/02/2025 | 10:35:12.193 | 45 | 115.94 | |
| 45 | 115.94 | |||
| 45 | 115.94 | |||
| 28/02/2025 | 10:34:59.626 | 7 | 115.94 | |
| 7 | 115.94 | |||
| 7 | 115.94 | |||
| 28/02/2025 | 10:34:54.129 | 35 | 115.92 | |
| 35 | 115.92 | |||
| 35 | 115.92 | |||
| 28/02/2025 | 10:34:53.218 | 2 | 115.98 | |
| 2 | 115.98 | |||
| 2 | 115.98 | |||
| 28/02/2025 | 10:34:52.117 | 430 | 115.98 | |
| 430 | 115.98 | |||
| 430 | 115.98 | |||
| 28/02/2025 | 10:34:38.800 | 7 | 115.96 | |
| 7 | 115.96 | |||
| 7 | 115.96 | |||
| 28/02/2025 | 10:34:31.403 | 87 | 115.96 | |
| 87 | 115.96 | |||
| 87 | 115.96 | |||
| 28/02/2025 | 10:34:31.036 | 200 | 115.94 | |
| 200 | 115.94 | |||
| 200 | 115.94 | |||
| 28/02/2025 | 10:34:30.025 | 40 | 115.94 | |
| 40 | 115.94 | |||
| 40 | 115.94 | |||
| 28/02/2025 | 10:34:28.290 | 20 | 115.94 | |
| 20 | 115.94 | |||
| 20 | 115.94 | |||
| 28/02/2025 | 10:34:27.700 | 191 | 115.90 | |
| 1 | 115.90 | |||
| 191 | 115.90 | |||
| 40 | 115.90 | |||
| 150 | 115.90 | |||
| 28/02/2025 | 10:34:24.922 | 29 | 115.94 | |
| 29 | 115.94 | |||
| 29 | 115.94 | |||
| 28/02/2025 | 10:34:16.510 | 112 | 115.92 | |
| 112 | 115.92 | |||
| 112 | 115.92 | |||
| 28/02/2025 | 10:34:15.936 | 18 | 115.96 | |
| 18 | 115.96 | |||
| 18 | 115.96 | |||
| 28/02/2025 | 10:34:13.847 | 10 | 115.96 | |
| 10 | 115.96 | |||
| 10 | 115.96 | |||
| 28/02/2025 | 10:34:04.399 | 1 | 115.98 | |
| 1 | 115.98 | |||
| 1 | 115.98 | |||
| 28/02/2025 | 10:34:03.164 | 48 | 115.98 | |
| 48 | 115.98 | |||
| 48 | 115.98 | |||
| 28/02/2025 | 10:33:58.751 | 8 | 116.10 | |
| 8 | 116.10 | |||
| 8 | 116.10 | |||
| 28/02/2025 | 10:33:53.032 | 200 | 116.00 | |
| 200 | 116.00 | |||
| 200 | 116.00 | |||
| 28/02/2025 | 10:33:52.961 | 500 | 116.00 | |
| 500 | 116.00 | |||
| 500 | 116.00 | |||
| 28/02/2025 | 10:33:49.935 | 100 | 116.04 | |
| 100 | 116.04 | |||
| 100 | 116.04 | |||
| 28/02/2025 | 10:33:49.521 | 9 | 115.98 | |
| 9 | 115.98 | |||
| 9 | 115.98 | |||
| 28/02/2025 | 10:33:42.816 | 6 | 116.04 | |
| 6 | 116.04 | |||
| 6 | 116.04 | |||
| 28/02/2025 | 10:33:36.120 | 2 | 116.00 | |
| 2 | 116.00 | |||
| 2 | 116.00 | |||
| 28/02/2025 | 10:33:32.326 | 7 | 116.04 | |
| 7 | 116.04 | |||
| 7 | 116.04 | |||
| 28/02/2025 | 10:33:14.351 | 12 | 116.14 | |
| 12 | 116.14 | |||
| 12 | 116.14 | |||
| 28/02/2025 | 10:33:13.613 | 10 | 116.14 | |
| 10 | 116.14 | |||
| 10 | 116.14 | |||
| 28/02/2025 | 10:33:08.706 | 30 | 116.16 | |
| 30 | 116.16 | |||
| 30 | 116.16 | |||
| 28/02/2025 | 10:32:55.372 | 40 | 116.18 | |
| 40 | 116.18 | |||
| 40 | 116.18 | |||
| 28/02/2025 | 10:32:36.818 | 50 | 116.14 | |
| 50 | 116.14 | |||
| 50 | 116.14 | |||
| 28/02/2025 | 10:32:35.632 | 3 | 116.04 | |
| 3 | 116.04 | |||
| 3 | 116.04 | |||
| 28/02/2025 | 10:32:22.046 | 5 | 116.06 | |
| 5 | 116.06 | |||
| 5 | 116.06 | |||
| 28/02/2025 | 10:32:19.677 | 10 | 116.06 | |
| 10 | 116.06 | |||
| 10 | 116.06 | |||
| 28/02/2025 | 10:32:06.971 | 70 | 115.92 | |
| 70 | 115.92 | |||
| 70 | 115.92 | |||
| 28/02/2025 | 10:32:06.010 | 343 | 115.94 | |
| 50 | 115.94 | |||
| 8 | 115.94 | |||
| 27 | 115.94 | |||
| 200 | 115.94 | |||
| 58 | 115.94 | |||
| 293 | 115.94 | |||
| 50 | 115.94 | |||
| 28/02/2025 | 10:32:04.288 | 1 479 | 116.00 | |
| 2 | 116.00 | |||
| 500 | 116.00 | |||
| 20 | 116.00 | |||
| 30 | 116.00 | |||
| 9 | 116.00 | |||
| 5 | 116.00 | |||
| 30 | 116.00 | |||
| 431 | 116.00 | |||
| 10 | 116.00 | |||
| 10 | 116.00 | |||
| 25 | 116.00 | |||
| 25 | 116.00 | |||
| 10 | 116.00 | |||
| 8 | 116.00 | |||
| 1 | 116.00 | |||
| 5 | 116.00 | |||
| 26 | 116.00 | |||
| 20 | 116.00 | |||
| 5 | 116.00 | |||
| 17 | 116.00 | |||
| 10 | 116.00 | |||
| 19 | 116.00 | |||
| 10 | 116.00 | |||
| 50 | 116.00 | |||
| 17 | 116.00 | |||
| 20 | 116.00 | |||
| 2 | 116.00 | |||
| 40 | 116.00 | |||
| 1 | 116.00 | |||
| 5 | 116.00 | |||
| 3 | 116.00 | |||
| 1 479 | 116.00 | |||
| 10 | 116.00 | |||
| 3 | 116.00 | |||
| 100 | 116.00 | |||
| 28/02/2025 | 10:31:56.491 | 500 | 116.02 | |
| 500 | 116.02 | |||
| 500 | 116.02 | |||
| 28/02/2025 | 10:31:56.360 | 500 | 116.02 | |
| 500 | 116.02 | |||
| 500 | 116.02 | |||
| 28/02/2025 | 10:31:50.184 | 50 | 116.10 | |
| 50 | 116.10 | |||
| 50 | 116.10 | |||
| 28/02/2025 | 10:31:45.051 | 26 | 116.10 | |
| 26 | 116.10 | |||
| 26 | 116.10 | |||
| 28/02/2025 | 10:31:43.532 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 28/02/2025 | 10:31:40.581 | 13 | 116.14 | |
| 13 | 116.14 | |||
| 13 | 116.14 | |||
| 28/02/2025 | 10:31:38.570 | 5 | 116.18 | |
| 5 | 116.18 | |||
| 5 | 116.18 | |||
| 28/02/2025 | 10:31:36.657 | 6 | 116.18 | |
| 6 | 116.18 | |||
| 4 | 116.18 | |||
| 2 | 116.18 | |||
| 28/02/2025 | 10:31:36.520 | 170 | 116.20 | |
| 50 | 116.20 | |||
| 170 | 116.20 | |||
| 120 | 116.20 | |||
| 28/02/2025 | 10:31:34.202 | 100 | 116.22 | |
| 100 | 116.22 | |||
| 100 | 116.22 | |||
| 28/02/2025 | 10:31:32.581 | 10 | 116.26 | |
| 10 | 116.26 | |||
| 10 | 116.26 | |||
| 28/02/2025 | 10:31:27.498 | 43 | 116.24 | |
| 43 | 116.24 | |||
| 43 | 116.24 | |||
| 28/02/2025 | 10:31:21.500 | 2 | 116.34 | |
| 2 | 116.34 | |||
| 2 | 116.34 | |||
| 28/02/2025 | 10:31:21.341 | 100 | 116.34 | |
| 100 | 116.34 | |||
| 100 | 116.34 | |||
| 28/02/2025 | 10:31:18.238 | 15 | 116.34 | |
| 15 | 116.34 | |||
| 15 | 116.34 | |||
| 28/02/2025 | 10:31:17.973 | 120 | 116.26 | |
| 120 | 116.26 | |||
| 120 | 116.26 | |||
| 28/02/2025 | 10:31:09.280 | 110 | 116.28 | |
| 110 | 116.28 | |||
| 110 | 116.28 | |||
| 28/02/2025 | 10:31:04.440 | 2 | 116.32 | |
| 2 | 116.32 | |||
| 2 | 116.32 | |||
| 28/02/2025 | 10:30:45.806 | 21 | 116.38 | |
| 21 | 116.38 | |||
| 21 | 116.38 | |||
| 28/02/2025 | 10:30:41.459 | 5 | 116.40 | |
| 5 | 116.40 | |||
| 5 | 116.40 | |||
| 28/02/2025 | 10:30:32.582 | 10 | 116.40 | |
| 10 | 116.40 | |||
| 10 | 116.40 | |||
| 28/02/2025 | 10:30:15.352 | 60 | 116.32 | |
| 60 | 116.32 | |||
| 47 | 116.32 | |||
| 13 | 116.32 | |||
| 28/02/2025 | 10:30:07.744 | 5 | 116.36 | |
| 5 | 116.36 | |||
| 5 | 116.36 | |||
| 28/02/2025 | 10:29:53.657 | 50 | 116.38 | |
| 50 | 116.38 | |||
| 50 | 116.38 | |||
| 28/02/2025 | 10:29:48.186 | 2 | 116.38 | |
| 2 | 116.38 | |||
| 2 | 116.38 | |||
| 28/02/2025 | 10:29:46.694 | 172 | 116.38 | |
| 172 | 116.38 | |||
| 172 | 116.38 | |||
| 28/02/2025 | 10:29:43.184 | 12 | 116.38 | |
| 12 | 116.38 | |||
| 12 | 116.38 | |||
| 28/02/2025 | 10:29:39.486 | 250 | 116.30 | |
| 250 | 116.30 | |||
| 250 | 116.30 | |||
| 28/02/2025 | 10:29:34.739 | 43 | 116.36 | |
| 43 | 116.36 | |||
| 43 | 116.36 | |||
| 28/02/2025 | 10:29:33.513 | 5 | 116.36 | |
| 5 | 116.36 | |||
| 5 | 116.36 | |||
| 28/02/2025 | 10:29:31.925 | 40 | 116.34 | |
| 40 | 116.34 | |||
| 40 | 116.34 | |||
| 28/02/2025 | 10:29:30.637 | 128 | 116.30 | |
| 128 | 116.30 | |||
| 128 | 116.30 | |||
| 28/02/2025 | 10:29:20.387 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:29:03.793 | 30 | 116.22 | |
| 30 | 116.22 | |||
| 30 | 116.22 | |||
| 28/02/2025 | 10:28:54.456 | 3 | 116.22 | |
| 3 | 116.22 | |||
| 3 | 116.22 | |||
| 28/02/2025 | 10:28:48.062 | 1 | 116.28 | |
| 1 | 116.28 | |||
| 1 | 116.28 | |||
| 28/02/2025 | 10:28:39.261 | 121 | 116.30 | |
| 71 | 116.30 | |||
| 50 | 116.30 | |||
| 121 | 116.30 | |||
| 28/02/2025 | 10:28:37.564 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:28:31.261 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:28:31.113 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:28:27.828 | 75 | 116.32 | |
| 75 | 116.32 | |||
| 75 | 116.32 | |||
| 28/02/2025 | 10:28:26.645 | 215 | 116.34 | |
| 20 | 116.34 | |||
| 215 | 116.34 | |||
| 195 | 116.34 | |||
| 28/02/2025 | 10:28:24.840 | 573 | 116.34 | |
| 10 | 116.34 | |||
| 495 | 116.34 | |||
| 27 | 116.34 | |||
| 42 | 116.34 | |||
| 36 | 116.34 | |||
| 2 | 116.34 | |||
| 1 | 116.34 | |||
| 500 | 116.34 | |||
| 3 | 116.34 | |||
| 3 | 116.34 | |||
| 25 | 116.34 | |||
| 2 | 116.34 | |||
| 28/02/2025 | 10:27:00.980 | 500 | 116.34 | |
| 500 | 116.34 | |||
| 500 | 116.34 | |||
| 28/02/2025 | 10:27:00.043 | 47 | 116.32 | |
| 47 | 116.32 | |||
| 47 | 116.32 | |||
| 28/02/2025 | 10:26:57.597 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:26:57.428 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:26:54.469 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:26:46.180 | 10 | 116.24 | |
| 10 | 116.24 | |||
| 10 | 116.24 | |||
| 28/02/2025 | 10:26:43.649 | 205 | 116.26 | |
| 205 | 116.26 | |||
| 5 | 116.26 | |||
| 200 | 116.26 | |||
| 28/02/2025 | 10:26:34.887 | 250 | 116.26 | |
| 250 | 116.26 | |||
| 250 | 116.26 | |||
| 28/02/2025 | 10:26:30.825 | 150 | 116.24 | |
| 150 | 116.24 | |||
| 150 | 116.24 | |||
| 28/02/2025 | 10:26:30.191 | 50 | 116.28 | |
| 50 | 116.28 | |||
| 50 | 116.28 | |||
| 28/02/2025 | 10:26:25.992 | 20 | 116.36 | |
| 5 | 116.36 | |||
| 20 | 116.36 | |||
| 15 | 116.36 | |||
| 28/02/2025 | 10:26:18.451 | 5 | 116.32 | |
| 5 | 116.32 | |||
| 5 | 116.32 | |||
| 28/02/2025 | 10:26:14.822 | 4 | 116.32 | |
| 4 | 116.32 | |||
| 4 | 116.32 | |||
| 28/02/2025 | 10:26:06.568 | 15 | 116.38 | |
| 15 | 116.38 | |||
| 15 | 116.38 | |||
| 28/02/2025 | 10:26:04.674 | 30 | 116.40 | |
| 30 | 116.40 | |||
| 30 | 116.40 | |||
| 28/02/2025 | 10:26:04.539 | 30 | 116.44 | |
| 30 | 116.44 | |||
| 30 | 116.44 | |||
| 28/02/2025 | 10:26:04.393 | 3 | 116.48 | |
| 3 | 116.48 | |||
| 3 | 116.48 | |||
| 28/02/2025 | 10:26:04.250 | 7 | 116.50 | |
| 7 | 116.50 | |||
| 7 | 116.50 | |||
| 28/02/2025 | 10:26:04.040 | 15 | 116.52 | |
| 15 | 116.52 | |||
| 15 | 116.52 | |||
| 28/02/2025 | 10:26:01.464 | 50 | 116.52 | |
| 50 | 116.52 | |||
| 50 | 116.52 | |||
| 28/02/2025 | 10:25:55.030 | 5 | 116.52 | |
| 5 | 116.52 | |||
| 5 | 116.52 | |||
| 28/02/2025 | 10:25:44.526 | 77 | 116.52 | |
| 77 | 116.52 | |||
| 77 | 116.52 | |||
| 28/02/2025 | 10:25:41.987 | 30 | 116.58 | |
| 30 | 116.58 | |||
| 30 | 116.58 | |||
| 28/02/2025 | 10:25:27.664 | 16 | 116.52 | |
| 16 | 116.52 | |||
| 16 | 116.52 | |||
| 28/02/2025 | 10:25:15.198 | 50 | 116.56 | |
| 50 | 116.56 | |||
| 50 | 116.56 | |||
| 28/02/2025 | 10:25:14.674 | 13 | 116.56 | |
| 13 | 116.56 | |||
| 13 | 116.56 | |||
| 28/02/2025 | 10:25:11.483 | 7 | 116.56 | |
| 7 | 116.56 | |||
| 7 | 116.56 | |||
| 28/02/2025 | 10:25:06.633 | 100 | 116.56 | |
| 100 | 116.56 | |||
| 100 | 116.56 | |||
| 28/02/2025 | 10:25:01.677 | 1 | 116.52 | |
| 1 | 116.52 | |||
| 1 | 116.52 | |||
| 28/02/2025 | 10:25:00.367 | 1 | 116.58 | |
| 1 | 116.58 | |||
| 1 | 116.58 | |||
| 28/02/2025 | 10:24:55.934 | 1 | 116.58 | |
| 1 | 116.58 | |||
| 1 | 116.58 | |||
| 28/02/2025 | 10:24:46.168 | 1 | 116.56 | |
| 1 | 116.56 | |||
| 1 | 116.56 | |||
| 28/02/2025 | 10:24:39.014 | 20 | 116.50 | |
| 20 | 116.50 | |||
| 20 | 116.50 | |||
| 28/02/2025 | 10:24:38.668 | 400 | 116.56 | |
| 400 | 116.56 | |||
| 400 | 116.56 | |||
| 28/02/2025 | 10:24:34.327 | 6 | 116.54 | |
| 6 | 116.54 | |||
| 6 | 116.54 | |||
| 28/02/2025 | 10:24:33.692 | 5 | 116.54 | |
| 5 | 116.54 | |||
| 5 | 116.54 | |||
| 28/02/2025 | 10:24:24.679 | 1 | 116.50 | |
| 1 | 116.50 | |||
| 1 | 116.50 | |||
| 28/02/2025 | 10:24:18.674 | 3 | 116.52 | |
| 3 | 116.52 | |||
| 3 | 116.52 | |||
| 28/02/2025 | 10:24:14.146 | 1 | 116.54 | |
| 1 | 116.54 | |||
| 1 | 116.54 | |||
| 28/02/2025 | 10:24:12.744 | 18 | 116.54 | |
| 18 | 116.54 | |||
| 18 | 116.54 | |||
| 28/02/2025 | 10:24:06.294 | 2 | 116.56 | |
| 2 | 116.56 | |||
| 2 | 116.56 | |||
| 28/02/2025 | 10:23:54.526 | 430 | 116.58 | |
| 430 | 116.58 | |||
| 430 | 116.58 | |||
| 28/02/2025 | 10:23:27.255 | 51 | 116.48 | |
| 51 | 116.48 | |||
| 51 | 116.48 | |||
| 28/02/2025 | 10:23:24.942 | 10 | 116.46 | |
| 10 | 116.46 | |||
| 10 | 116.46 | |||
| 28/02/2025 | 10:23:22.377 | 50 | 116.46 | |
| 50 | 116.46 | |||
| 50 | 116.46 | |||
| 28/02/2025 | 10:23:15.132 | 50 | 116.54 | |
| 50 | 116.54 | |||
| 50 | 116.54 | |||
| 28/02/2025 | 10:23:14.896 | 5 | 116.46 | |
| 5 | 116.46 | |||
| 5 | 116.46 | |||
| 28/02/2025 | 10:23:05.789 | 3 | 116.46 | |
| 3 | 116.46 | |||
| 3 | 116.46 | |||
| 28/02/2025 | 10:22:57.075 | 644 | 116.50 | |
| 644 | 116.50 | |||
| 644 | 116.50 | |||
| 28/02/2025 | 10:22:53.915 | 1 | 116.54 | |
| 1 | 116.54 | |||
| 1 | 116.54 | |||
| 28/02/2025 | 10:22:49.612 | 342 | 116.60 | |
| 342 | 116.60 | |||
| 342 | 116.60 | |||
| 28/02/2025 | 10:22:47.152 | 520 | 116.50 | |
| 50 | 116.50 | |||
| 4 | 116.50 | |||
| 10 | 116.50 | |||
| 45 | 116.50 | |||
| 400 | 116.50 | |||
| 456 | 116.50 | |||
| 75 | 116.50 | |||
| 28/02/2025 | 10:22:15.818 | 500 | 116.50 | |
| 500 | 116.50 | |||
| 500 | 116.50 | |||
| 28/02/2025 | 10:22:14.819 | 1 | 116.62 | |
| 1 | 116.62 | |||
| 1 | 116.62 | |||
| 28/02/2025 | 10:22:14.660 | 1 | 116.62 | |
| 1 | 116.62 | |||
| 1 | 116.62 | |||
| 28/02/2025 | 10:22:12.693 | 100 | 116.62 | |
| 100 | 116.62 | |||
| 100 | 116.62 | |||
| 28/02/2025 | 10:22:07.161 | 20 | 116.62 | |
| 20 | 116.62 | |||
| 20 | 116.62 | |||
| 28/02/2025 | 10:22:01.531 | 20 | 116.52 | |
| 20 | 116.52 | |||
| 20 | 116.52 | |||
| 28/02/2025 | 10:21:59.011 | 10 | 116.58 | |
| 10 | 116.58 | |||
| 10 | 116.58 | |||
| 28/02/2025 | 10:21:53.102 | 3 | 116.58 | |
| 3 | 116.58 | |||
| 3 | 116.58 | |||
| 28/02/2025 | 10:21:42.555 | 20 | 116.68 | |
| 20 | 116.68 | |||
| 20 | 116.68 | |||
| 28/02/2025 | 10:21:37.719 | 100 | 116.68 | |
| 100 | 116.68 | |||
| 100 | 116.68 | |||
| 28/02/2025 | 10:21:35.998 | 3 | 116.56 | |
| 3 | 116.56 | |||
| 3 | 116.56 | |||
| 28/02/2025 | 10:21:28.925 | 85 | 116.64 | |
| 85 | 116.64 | |||
| 85 | 116.64 | |||
| 28/02/2025 | 10:21:25.638 | 10 | 116.66 | |
| 10 | 116.66 | |||
| 10 | 116.66 | |||
| 28/02/2025 | 10:21:16.299 | 15 | 116.66 | |
| 15 | 116.66 | |||
| 15 | 116.66 | |||
| 28/02/2025 | 10:21:04.389 | 3 | 116.58 | |
| 3 | 116.58 | |||
| 3 | 116.58 | |||
| 28/02/2025 | 10:20:57.744 | 3 | 116.58 | |
| 3 | 116.58 | |||
| 3 | 116.58 | |||
| 28/02/2025 | 10:20:57.188 | 44 | 116.58 | |
| 44 | 116.58 | |||
| 44 | 116.58 | |||
| 28/02/2025 | 10:20:54.096 | 10 | 116.58 | |
| 10 | 116.58 | |||
| 10 | 116.58 | |||
| 28/02/2025 | 10:20:42.596 | 15 | 116.54 | |
| 15 | 116.54 | |||
| 15 | 116.54 | |||
| 28/02/2025 | 10:20:39.040 | 15 | 116.44 | |
| 15 | 116.44 | |||
| 15 | 116.44 | |||
| 28/02/2025 | 10:20:33.477 | 1 | 116.54 | |
| 1 | 116.54 | |||
| 1 | 116.54 | |||
| 28/02/2025 | 10:20:26.091 | 25 | 116.54 | |
| 25 | 116.54 | |||
| 25 | 116.54 | |||
| 28/02/2025 | 10:20:23.981 | 42 | 116.52 | |
| 42 | 116.52 | |||
| 42 | 116.52 | |||
| 28/02/2025 | 10:20:23.344 | 42 | 116.52 | |
| 42 | 116.52 | |||
| 42 | 116.52 | |||
| 28/02/2025 | 10:20:19.605 | 25 | 116.52 | |
| 25 | 116.52 | |||
| 25 | 116.52 | |||
| 28/02/2025 | 10:20:15.145 | 3 | 116.52 | |
| 3 | 116.52 | |||
| 3 | 116.52 | |||
| 28/02/2025 | 10:20:14.374 | 50 | 116.52 | |
| 50 | 116.52 | |||
| 50 | 116.52 | |||
| 28/02/2025 | 10:20:13.416 | 30 | 116.52 | |
| 30 | 116.52 | |||
| 30 | 116.52 | |||
| 28/02/2025 | 10:20:10.741 | 250 | 116.48 | |
| 250 | 116.48 | |||
| 250 | 116.48 | |||
| 28/02/2025 | 10:20:08.176 | 1 329 | 116.50 | |
| 9 | 116.50 | |||
| 829 | 116.50 | |||
| 500 | 116.50 | |||
| 1 320 | 116.50 | |||
| 28/02/2025 | 10:19:42.506 | 25 | 116.54 | |
| 25 | 116.54 | |||
| 25 | 116.54 | |||
| 28/02/2025 | 10:19:41.319 | 100 | 116.60 | |
| 100 | 116.60 | |||
| 100 | 116.60 | |||
| 28/02/2025 | 10:19:37.757 | 20 | 116.58 | |
| 20 | 116.58 | |||
| 20 | 116.58 | |||
| 28/02/2025 | 10:19:27.751 | 9 | 116.58 | |
| 9 | 116.58 | |||
| 9 | 116.58 | |||
| 28/02/2025 | 10:19:25.498 | 10 | 116.58 | |
| 10 | 116.58 | |||
| 10 | 116.58 | |||
| 28/02/2025 | 10:19:22.268 | 70 | 116.58 | |
| 70 | 116.58 | |||
| 70 | 116.58 | |||
| 28/02/2025 | 10:19:18.870 | 10 | 116.60 | |
| 10 | 116.60 | |||
| 10 | 116.60 | |||
| 28/02/2025 | 10:19:17.085 | 100 | 116.62 | |
| 100 | 116.62 | |||
| 100 | 116.62 | |||
| 28/02/2025 | 10:19:16.476 | 2 | 116.62 | |
| 2 | 116.62 | |||
| 2 | 116.62 | |||
| 28/02/2025 | 10:19:15.871 | 2 | 116.62 | |
| 2 | 116.62 | |||
| 2 | 116.62 | |||
| 28/02/2025 | 10:19:15.540 | 15 | 116.56 | |
| 15 | 116.56 | |||
| 15 | 116.56 | |||
| 28/02/2025 | 10:19:13.002 | 400 | 116.50 | |
| 8 | 116.50 | |||
| 4 | 116.50 | |||
| 2 | 116.50 | |||
| 400 | 116.50 | |||
| 204 | 116.50 | |||
| 10 | 116.50 | |||
| 172 | 116.50 | |||
| 28/02/2025 | 10:18:12.392 | 500 | 116.50 | |
| 500 | 116.50 | |||
| 500 | 116.50 | |||
| 28/02/2025 | 10:18:04.051 | 20 | 116.62 | |
| 20 | 116.62 | |||
| 20 | 116.62 | |||
| 28/02/2025 | 10:17:58.544 | 15 | 116.62 | |
| 6 | 116.62 | |||
| 9 | 116.62 | |||
| 15 | 116.62 | |||
| 28/02/2025 | 10:17:55.338 | 1 | 116.64 | |
| 1 | 116.64 | |||
| 1 | 116.64 | |||
| 28/02/2025 | 10:17:50.611 | 7 | 116.56 | |
| 7 | 116.56 | |||
| 7 | 116.56 | |||
| 28/02/2025 | 10:17:47.839 | 335 | 116.64 | |
| 335 | 116.64 | |||
| 335 | 116.64 | |||
| 28/02/2025 | 10:17:47.334 | 17 | 116.66 | |
| 17 | 116.66 | |||
| 17 | 116.66 | |||
| 28/02/2025 | 10:17:36.518 | 3 | 116.58 | |
| 3 | 116.58 | |||
| 3 | 116.58 | |||
| 28/02/2025 | 10:17:33.402 | 8 | 116.66 | |
| 8 | 116.66 | |||
| 8 | 116.66 | |||
| 28/02/2025 | 10:17:32.001 | 25 | 116.66 | |
| 25 | 116.66 | |||
| 25 | 116.66 | |||
| 28/02/2025 | 10:17:30.807 | 25 | 116.60 | |
| 25 | 116.60 | |||
| 25 | 116.60 | |||
| 28/02/2025 | 10:17:25.687 | 220 | 116.68 | |
| 220 | 116.68 | |||
| 220 | 116.68 | |||
| 28/02/2025 | 10:17:24.976 | 17 | 116.70 | |
| 17 | 116.70 | |||
| 17 | 116.70 | |||
| 28/02/2025 | 10:17:23.065 | 350 | 116.60 | |
| 350 | 116.60 | |||
| 350 | 116.60 | |||
| 28/02/2025 | 10:17:16.211 | 5 | 116.70 | |
| 5 | 116.70 | |||
| 5 | 116.70 | |||
| 28/02/2025 | 10:17:03.460 | 10 | 116.66 | |
| 10 | 116.66 | |||
| 10 | 116.66 | |||
| 28/02/2025 | 10:17:03.385 | 5 | 116.70 | |
| 5 | 116.70 | |||
| 5 | 116.70 | |||
| 28/02/2025 | 10:16:56.473 | 3 | 116.66 | |
| 3 | 116.66 | |||
| 3 | 116.66 | |||
| 28/02/2025 | 10:16:51.000 | 17 | 116.66 | |
| 17 | 116.66 | |||
| 17 | 116.66 | |||
| 28/02/2025 | 10:16:37.853 | 1 | 116.64 | |
| 1 | 116.64 | |||
| 1 | 116.64 | |||
| 28/02/2025 | 10:16:37.767 | 20 | 116.64 | |
| 20 | 116.64 | |||
| 20 | 116.64 | |||
| 28/02/2025 | 10:16:34.890 | 3 | 116.64 | |
| 3 | 116.64 | |||
| 3 | 116.64 | |||
| 28/02/2025 | 10:16:34.528 | 86 | 116.54 | |
| 86 | 116.54 | |||
| 86 | 116.54 | |||
| 28/02/2025 | 10:16:27.759 | 665 | 116.52 | |
| 665 | 116.52 | |||
| 665 | 116.52 | |||
| 28/02/2025 | 10:16:25.007 | 50 | 116.54 | |
| 50 | 116.54 | |||
| 50 | 116.54 | |||
| 28/02/2025 | 10:16:21.411 | 17 | 116.54 | |
| 15 | 116.54 | |||
| 16 | 116.54 | |||
| 1 | 116.54 | |||
| 2 | 116.54 | |||
| 28/02/2025 | 10:16:02.652 | 500 | 116.54 | |
| 500 | 116.54 | |||
| 500 | 116.54 | |||
| 28/02/2025 | 10:16:00.500 | 56 | 116.52 | |
| 56 | 116.52 | |||
| 56 | 116.52 | |||
| 28/02/2025 | 10:15:54.982 | 10 | 116.52 | |
| 10 | 116.52 | |||
| 10 | 116.52 | |||
| 28/02/2025 | 10:15:54.348 | 10 | 116.52 | |
| 10 | 116.52 | |||
| 10 | 116.52 | |||
| 28/02/2025 | 10:15:50.610 | 100 | 116.52 | |
| 100 | 116.52 | |||
| 100 | 116.52 | |||
| 28/02/2025 | 10:15:47.725 | 31 | 116.52 | |
| 31 | 116.52 | |||
| 31 | 116.52 | |||
| 28/02/2025 | 10:15:46.127 | 43 | 116.52 | |
| 43 | 116.52 | |||
| 43 | 116.52 | |||
| 28/02/2025 | 10:15:41.445 | 9 | 116.52 | |
| 9 | 116.52 | |||
| 9 | 116.52 | |||
| 28/02/2025 | 10:15:04.832 | 59 | 116.52 | |
| 59 | 116.52 | |||
| 59 | 116.52 | |||
| 28/02/2025 | 10:15:03.781 | 1 | 116.52 | |
| 1 | 116.52 | |||
| 1 | 116.52 | |||
| 28/02/2025 | 10:14:59.975 | 8 | 116.50 | |
| 8 | 116.50 | |||
| 8 | 116.50 | |||
| 28/02/2025 | 10:14:59.086 | 27 | 116.46 | |
| 27 | 116.46 | |||
| 27 | 116.46 | |||
| 28/02/2025 | 10:14:56.864 | 15 | 116.46 | |
| 15 | 116.46 | |||
| 15 | 116.46 | |||
| 28/02/2025 | 10:14:52.563 | 4 | 116.52 | |
| 4 | 116.52 | |||
| 4 | 116.52 | |||
| 28/02/2025 | 10:14:44.427 | 153 | 116.52 | |
| 153 | 116.52 | |||
| 153 | 116.52 | |||
| 28/02/2025 | 10:14:39.721 | 90 | 116.50 | |
| 90 | 116.50 | |||
| 90 | 116.50 | |||
| 28/02/2025 | 10:14:38.534 | 1 | 116.50 | |
| 1 | 116.50 | |||
| 1 | 116.50 | |||
| 28/02/2025 | 10:14:30.709 | 340 | 116.52 | |
| 340 | 116.52 | |||
| 340 | 116.52 | |||
| 28/02/2025 | 10:14:30.630 | 500 | 116.52 | |
| 500 | 116.52 | |||
| 500 | 116.52 | |||
| 28/02/2025 | 10:14:28.241 | 10 | 116.54 | |
| 10 | 116.54 | |||
| 10 | 116.54 | |||
| 28/02/2025 | 10:14:21.201 | 1 | 116.46 | |
| 1 | 116.46 | |||
| 1 | 116.46 | |||
| 28/02/2025 | 10:14:19.497 | 150 | 116.46 | |
| 150 | 116.46 | |||
| 150 | 116.46 | |||
| 28/02/2025 | 10:14:06.877 | 200 | 116.46 | |
| 200 | 116.46 | |||
| 200 | 116.46 | |||
| 28/02/2025 | 10:14:01.102 | 10 | 116.50 | |
| 10 | 116.50 | |||
| 10 | 116.50 | |||
| 28/02/2025 | 10:13:53.642 | 10 | 116.52 | |
| 10 | 116.52 | |||
| 10 | 116.52 |
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 990.40 / Ask: 990.80
Turnover: 49 577 TEUR -
Nvidia Corp.
Bid: 116.32 / Ask: 116.40
Turnover: 48 631 TEUR -
BYD Co. Ltd.
Bid: 45.83 / Ask: 45.91
Turnover: 25 793 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.452 / Ask: 6.469
Turnover: 24 139 TEUR -
Allianz SE
Bid: 330.70 / Ask: 330.90
Turnover: 23 049 TEUR
Realtime Quotes
Last Update:
28/02/2025 @ 10:43:06
Last Update:
28/02/2025 @ 10:43:06