Nvidia Corp.
- Information
- Last
- Buy
- Sell
3262
2144
119.08
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 11:00:27.727 | 5 | 119.08 | |
| 5 | 119.08 | |||
| 5 | 119.08 | |||
| 03/03/2025 | 11:00:20.569 | 50 | 119.00 | |
| 50 | 119.00 | |||
| 50 | 119.00 | |||
| 03/03/2025 | 10:59:58.461 | 50 | 119.08 | |
| 50 | 119.08 | |||
| 50 | 119.08 | |||
| 03/03/2025 | 10:59:42.858 | 1 | 119.06 | |
| 1 | 119.06 | |||
| 1 | 119.06 | |||
| 03/03/2025 | 10:59:36.441 | 4 | 119.08 | |
| 2 | 119.08 | |||
| 4 | 119.08 | |||
| 2 | 119.08 | |||
| 03/03/2025 | 10:59:22.376 | 174 | 119.00 | |
| 174 | 119.00 | |||
| 174 | 119.00 | |||
| 03/03/2025 | 10:58:45.139 | 40 | 119.00 | |
| 40 | 119.00 | |||
| 40 | 119.00 | |||
| 03/03/2025 | 10:58:31.452 | 30 | 118.96 | |
| 30 | 118.96 | |||
| 30 | 118.96 | |||
| 03/03/2025 | 10:58:28.870 | 10 | 118.96 | |
| 10 | 118.96 | |||
| 10 | 118.96 | |||
| 03/03/2025 | 10:58:24.713 | 150 | 118.96 | |
| 150 | 118.96 | |||
| 150 | 118.96 | |||
| 03/03/2025 | 10:58:14.860 | 30 | 119.04 | |
| 30 | 119.04 | |||
| 30 | 119.04 | |||
| 03/03/2025 | 10:58:12.287 | 3 | 119.04 | |
| 3 | 119.04 | |||
| 3 | 119.04 | |||
| 03/03/2025 | 10:58:11.606 | 2 | 119.04 | |
| 2 | 119.04 | |||
| 2 | 119.04 | |||
| 03/03/2025 | 10:58:09.751 | 15 | 119.04 | |
| 15 | 119.04 | |||
| 15 | 119.04 | |||
| 03/03/2025 | 10:58:08.128 | 1 | 119.04 | |
| 1 | 119.04 | |||
| 1 | 119.04 | |||
| 03/03/2025 | 10:58:06.455 | 20 | 119.04 | |
| 20 | 119.04 | |||
| 20 | 119.04 | |||
| 03/03/2025 | 10:57:47.944 | 2 | 119.04 | |
| 2 | 119.04 | |||
| 2 | 119.04 | |||
| 03/03/2025 | 10:57:46.916 | 50 | 118.98 | |
| 50 | 118.98 | |||
| 25 | 118.98 | |||
| 25 | 118.98 | |||
| 03/03/2025 | 10:57:32.625 | 78 | 119.10 | |
| 78 | 119.10 | |||
| 78 | 119.10 | |||
| 03/03/2025 | 10:57:24.404 | 11 | 119.00 | |
| 11 | 119.00 | |||
| 11 | 119.00 | |||
| 03/03/2025 | 10:57:17.900 | 5 | 119.00 | |
| 5 | 119.00 | |||
| 5 | 119.00 | |||
| 03/03/2025 | 10:57:17.089 | 20 | 119.00 | |
| 20 | 119.00 | |||
| 20 | 119.00 | |||
| 03/03/2025 | 10:57:05.972 | 244 | 118.98 | |
| 244 | 118.98 | |||
| 244 | 118.98 | |||
| 03/03/2025 | 10:56:59.456 | 1 | 118.92 | |
| 1 | 118.92 | |||
| 1 | 118.92 | |||
| 03/03/2025 | 10:56:56.333 | 1 | 119.00 | |
| 1 | 119.00 | |||
| 1 | 119.00 | |||
| 03/03/2025 | 10:56:47.537 | 5 | 118.98 | |
| 5 | 118.98 | |||
| 5 | 118.98 | |||
| 03/03/2025 | 10:56:44.539 | 20 | 118.98 | |
| 20 | 118.98 | |||
| 20 | 118.98 | |||
| 03/03/2025 | 10:56:44.248 | 25 | 118.90 | |
| 25 | 118.90 | |||
| 25 | 118.90 | |||
| 03/03/2025 | 10:56:38.156 | 13 | 118.94 | |
| 13 | 118.94 | |||
| 13 | 118.94 | |||
| 03/03/2025 | 10:56:37.530 | 3 | 119.02 | |
| 3 | 119.02 | |||
| 3 | 119.02 | |||
| 03/03/2025 | 10:56:33.565 | 13 | 119.02 | |
| 13 | 119.02 | |||
| 13 | 119.02 | |||
| 03/03/2025 | 10:56:31.454 | 1 | 118.94 | |
| 1 | 118.94 | |||
| 1 | 118.94 | |||
| 03/03/2025 | 10:56:28.704 | 19 | 118.90 | |
| 19 | 118.90 | |||
| 19 | 118.90 | |||
| 03/03/2025 | 10:55:39.274 | 20 | 119.00 | |
| 12 | 119.00 | |||
| 8 | 119.00 | |||
| 20 | 119.00 | |||
| 03/03/2025 | 10:55:38.114 | 5 | 119.04 | |
| 5 | 119.04 | |||
| 5 | 119.04 | |||
| 03/03/2025 | 10:55:26.549 | 50 | 119.10 | |
| 50 | 119.10 | |||
| 50 | 119.10 | |||
| 03/03/2025 | 10:55:13.836 | 2 | 119.18 | |
| 2 | 119.18 | |||
| 2 | 119.18 | |||
| 03/03/2025 | 10:55:00.627 | 103 | 119.10 | |
| 103 | 119.10 | |||
| 103 | 119.10 | |||
| 03/03/2025 | 10:54:54.688 | 16 | 119.18 | |
| 1 | 119.18 | |||
| 16 | 119.18 | |||
| 5 | 119.18 | |||
| 10 | 119.18 | |||
| 03/03/2025 | 10:54:24.646 | 500 | 119.18 | |
| 500 | 119.18 | |||
| 500 | 119.18 | |||
| 03/03/2025 | 10:54:22.353 | 30 | 119.16 | |
| 30 | 119.16 | |||
| 30 | 119.16 | |||
| 03/03/2025 | 10:54:14.067 | 15 | 119.18 | |
| 15 | 119.18 | |||
| 15 | 119.18 | |||
| 03/03/2025 | 10:53:39.200 | 30 | 119.18 | |
| 30 | 119.18 | |||
| 30 | 119.18 | |||
| 03/03/2025 | 10:53:37.471 | 100 | 119.18 | |
| 100 | 119.18 | |||
| 100 | 119.18 | |||
| 03/03/2025 | 10:53:35.636 | 5 | 119.28 | |
| 5 | 119.28 | |||
| 5 | 119.28 | |||
| 03/03/2025 | 10:53:20.272 | 80 | 119.18 | |
| 80 | 119.18 | |||
| 80 | 119.18 | |||
| 03/03/2025 | 10:53:16.185 | 45 | 119.18 | |
| 45 | 119.18 | |||
| 45 | 119.18 | |||
| 03/03/2025 | 10:53:14.299 | 3 | 119.20 | |
| 3 | 119.20 | |||
| 3 | 119.20 | |||
| 03/03/2025 | 10:53:11.965 | 5 | 119.28 | |
| 5 | 119.28 | |||
| 5 | 119.28 | |||
| 03/03/2025 | 10:53:02.800 | 100 | 119.20 | |
| 100 | 119.20 | |||
| 100 | 119.20 | |||
| 03/03/2025 | 10:53:00.551 | 130 | 119.18 | |
| 130 | 119.18 | |||
| 130 | 119.18 | |||
| 03/03/2025 | 10:52:42.282 | 3 | 119.20 | |
| 3 | 119.20 | |||
| 3 | 119.20 | |||
| 03/03/2025 | 10:52:35.050 | 75 | 119.24 | |
| 75 | 119.24 | |||
| 75 | 119.24 | |||
| 03/03/2025 | 10:52:22.538 | 388 | 119.14 | |
| 190 | 119.14 | |||
| 147 | 119.14 | |||
| 189 | 119.14 | |||
| 25 | 119.14 | |||
| 130 | 119.14 | |||
| 9 | 119.14 | |||
| 43 | 119.14 | |||
| 10 | 119.14 | |||
| 33 | 119.14 | |||
| 03/03/2025 | 10:51:40.327 | 400 | 119.12 | |
| 400 | 119.12 | |||
| 400 | 119.12 | |||
| 03/03/2025 | 10:51:30.298 | 1 | 119.14 | |
| 1 | 119.14 | |||
| 1 | 119.14 | |||
| 03/03/2025 | 10:51:30.067 | 100 | 119.14 | |
| 100 | 119.14 | |||
| 100 | 119.14 | |||
| 03/03/2025 | 10:51:17.037 | 100 | 119.06 | |
| 100 | 119.06 | |||
| 100 | 119.06 | |||
| 03/03/2025 | 10:51:09.861 | 100 | 119.00 | |
| 100 | 119.00 | |||
| 100 | 119.00 | |||
| 03/03/2025 | 10:50:50.668 | 13 | 118.94 | |
| 13 | 118.94 | |||
| 13 | 118.94 | |||
| 03/03/2025 | 10:50:47.385 | 100 | 118.94 | |
| 100 | 118.94 | |||
| 100 | 118.94 | |||
| 03/03/2025 | 10:50:29.083 | 20 | 118.90 | |
| 20 | 118.90 | |||
| 20 | 118.90 | |||
| 03/03/2025 | 10:50:17.199 | 100 | 118.76 | |
| 100 | 118.76 | |||
| 100 | 118.76 | |||
| 03/03/2025 | 10:50:16.028 | 50 | 118.84 | |
| 50 | 118.84 | |||
| 50 | 118.84 | |||
| 03/03/2025 | 10:50:15.355 | 40 | 118.76 | |
| 40 | 118.76 | |||
| 40 | 118.76 | |||
| 03/03/2025 | 10:50:05.776 | 35 | 118.76 | |
| 35 | 118.76 | |||
| 35 | 118.76 | |||
| 03/03/2025 | 10:50:05.689 | 5 | 118.84 | |
| 5 | 118.84 | |||
| 5 | 118.84 | |||
| 03/03/2025 | 10:50:04.531 | 3 | 118.72 | |
| 3 | 118.72 | |||
| 3 | 118.72 | |||
| 03/03/2025 | 10:49:54.771 | 100 | 118.78 | |
| 100 | 118.78 | |||
| 100 | 118.78 | |||
| 03/03/2025 | 10:49:53.478 | 1 | 118.78 | |
| 1 | 118.78 | |||
| 1 | 118.78 | |||
| 03/03/2025 | 10:49:51.060 | 24 | 118.78 | |
| 24 | 118.78 | |||
| 24 | 118.78 | |||
| 03/03/2025 | 10:49:46.720 | 250 | 118.68 | |
| 250 | 118.68 | |||
| 250 | 118.68 | |||
| 03/03/2025 | 10:49:43.412 | 1 | 118.72 | |
| 1 | 118.72 | |||
| 1 | 118.72 | |||
| 03/03/2025 | 10:49:39.966 | 60 | 118.70 | |
| 60 | 118.70 | |||
| 60 | 118.70 | |||
| 03/03/2025 | 10:49:34.634 | 180 | 118.76 | |
| 180 | 118.76 | |||
| 180 | 118.76 | |||
| 03/03/2025 | 10:49:26.248 | 7 | 118.80 | |
| 7 | 118.80 | |||
| 7 | 118.80 | |||
| 03/03/2025 | 10:49:23.291 | 20 | 118.74 | |
| 20 | 118.74 | |||
| 20 | 118.74 | |||
| 03/03/2025 | 10:49:07.052 | 100 | 118.78 | |
| 100 | 118.78 | |||
| 100 | 118.78 | |||
| 03/03/2025 | 10:48:45.554 | 3 | 118.76 | |
| 3 | 118.76 | |||
| 3 | 118.76 | |||
| 03/03/2025 | 10:48:43.339 | 2 | 118.84 | |
| 2 | 118.84 | |||
| 2 | 118.84 | |||
| 03/03/2025 | 10:48:34.687 | 3 | 118.86 | |
| 3 | 118.86 | |||
| 3 | 118.86 | |||
| 03/03/2025 | 10:48:28.995 | 25 | 119.02 | |
| 25 | 119.02 | |||
| 15 | 119.02 | |||
| 10 | 119.02 | |||
| 03/03/2025 | 10:48:22.508 | 1 | 118.94 | |
| 1 | 118.94 | |||
| 1 | 118.94 | |||
| 03/03/2025 | 10:48:13.354 | 25 | 118.96 | |
| 25 | 118.96 | |||
| 25 | 118.96 | |||
| 03/03/2025 | 10:48:13.250 | 1 | 119.02 | |
| 1 | 119.02 | |||
| 1 | 119.02 | |||
| 03/03/2025 | 10:48:09.247 | 200 | 119.02 | |
| 200 | 119.02 | |||
| 200 | 119.02 | |||
| 03/03/2025 | 10:48:04.826 | 10 | 119.04 | |
| 10 | 119.04 | |||
| 10 | 119.04 | |||
| 03/03/2025 | 10:47:49.835 | 50 | 119.00 | |
| 50 | 119.00 | |||
| 50 | 119.00 | |||
| 03/03/2025 | 10:47:45.270 | 5 | 119.00 | |
| 5 | 119.00 | |||
| 5 | 119.00 | |||
| 03/03/2025 | 10:47:39.577 | 86 | 118.98 | |
| 86 | 118.98 | |||
| 86 | 118.98 | |||
| 03/03/2025 | 10:47:39.209 | 1 | 119.06 | |
| 1 | 119.06 | |||
| 1 | 119.06 | |||
| 03/03/2025 | 10:47:38.559 | 43 | 118.98 | |
| 36 | 118.98 | |||
| 7 | 118.98 | |||
| 43 | 118.98 | |||
| 03/03/2025 | 10:47:38.429 | 2 | 119.06 | |
| 2 | 119.06 | |||
| 2 | 119.06 | |||
| 03/03/2025 | 10:47:34.509 | 1 | 119.06 | |
| 1 | 119.06 | |||
| 1 | 119.06 | |||
| 03/03/2025 | 10:47:32.103 | 7 | 118.98 | |
| 7 | 118.98 | |||
| 7 | 118.98 | |||
| 03/03/2025 | 10:47:14.436 | 500 | 119.04 | |
| 500 | 119.04 | |||
| 500 | 119.04 | |||
| 03/03/2025 | 10:47:12.143 | 10 | 119.00 | |
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 03/03/2025 | 10:47:01.608 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 03/03/2025 | 10:46:37.909 | 88 | 119.06 | |
| 88 | 119.06 | |||
| 88 | 119.06 | |||
| 03/03/2025 | 10:46:33.728 | 78 | 119.16 | |
| 78 | 119.16 | |||
| 78 | 119.16 | |||
| 03/03/2025 | 10:46:33.546 | 100 | 119.06 | |
| 100 | 119.06 | |||
| 100 | 119.06 | |||
| 03/03/2025 | 10:46:24.681 | 1 | 119.18 | |
| 1 | 119.18 | |||
| 1 | 119.18 | |||
| 03/03/2025 | 10:45:58.384 | 42 | 119.04 | |
| 41 | 119.04 | |||
| 1 | 119.04 | |||
| 40 | 119.04 | |||
| 2 | 119.04 | |||
| 03/03/2025 | 10:45:28.669 | 450 | 119.04 | |
| 450 | 119.04 | |||
| 450 | 119.04 | |||
| 03/03/2025 | 10:45:24.059 | 151 | 119.00 | |
| 151 | 119.00 | |||
| 151 | 119.00 | |||
| 03/03/2025 | 10:45:18.513 | 9 | 118.96 | |
| 9 | 118.96 | |||
| 9 | 118.96 | |||
| 03/03/2025 | 10:45:13.793 | 3 | 118.92 | |
| 3 | 118.92 | |||
| 3 | 118.92 | |||
| 03/03/2025 | 10:44:53.172 | 1 | 119.04 | |
| 1 | 119.04 | |||
| 1 | 119.04 | |||
| 03/03/2025 | 10:44:52.362 | 42 | 119.04 | |
| 42 | 119.04 | |||
| 42 | 119.04 | |||
| 03/03/2025 | 10:44:19.024 | 30 | 119.06 | |
| 30 | 119.06 | |||
| 30 | 119.06 | |||
| 03/03/2025 | 10:44:16.326 | 116 | 119.04 | |
| 116 | 119.04 | |||
| 116 | 119.04 | |||
| 03/03/2025 | 10:44:12.509 | 25 | 119.10 | |
| 25 | 119.10 | |||
| 25 | 119.10 | |||
| 03/03/2025 | 10:44:01.625 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 03/03/2025 | 10:44:00.489 | 50 | 119.10 | |
| 50 | 119.10 | |||
| 50 | 119.10 | |||
| 03/03/2025 | 10:43:51.563 | 20 | 119.08 | |
| 20 | 119.08 | |||
| 20 | 119.08 | |||
| 03/03/2025 | 10:43:25.935 | 1 | 119.02 | |
| 1 | 119.02 | |||
| 1 | 119.02 | |||
| 03/03/2025 | 10:43:24.199 | 4 | 119.00 | |
| 4 | 119.00 | |||
| 4 | 119.00 | |||
| 03/03/2025 | 10:43:18.965 | 1 | 119.00 | |
| 1 | 119.00 | |||
| 1 | 119.00 | |||
| 03/03/2025 | 10:42:55.025 | 1 | 119.14 | |
| 1 | 119.14 | |||
| 1 | 119.14 | |||
| 03/03/2025 | 10:42:53.614 | 40 | 119.04 | |
| 40 | 119.04 | |||
| 40 | 119.04 | |||
| 03/03/2025 | 10:42:47.475 | 8 | 119.18 | |
| 8 | 119.18 | |||
| 8 | 119.18 | |||
| 03/03/2025 | 10:42:42.084 | 60 | 119.10 | |
| 60 | 119.10 | |||
| 60 | 119.10 | |||
| 03/03/2025 | 10:42:16.109 | 285 | 119.32 | |
| 285 | 119.32 | |||
| 285 | 119.32 | |||
| 03/03/2025 | 10:42:12.256 | 26 | 119.34 | |
| 26 | 119.34 | |||
| 26 | 119.34 | |||
| 03/03/2025 | 10:42:10.356 | 20 | 119.26 | |
| 20 | 119.26 | |||
| 20 | 119.26 | |||
| 03/03/2025 | 10:41:55.466 | 14 | 119.30 | |
| 14 | 119.30 | |||
| 14 | 119.30 | |||
| 03/03/2025 | 10:41:50.842 | 16 | 119.36 | |
| 16 | 119.36 | |||
| 16 | 119.36 | |||
| 03/03/2025 | 10:41:49.982 | 40 | 119.36 | |
| 40 | 119.36 | |||
| 40 | 119.36 | |||
| 03/03/2025 | 10:41:49.794 | 9 | 119.36 | |
| 9 | 119.36 | |||
| 9 | 119.36 | |||
| 03/03/2025 | 10:41:28.451 | 4 | 119.30 | |
| 4 | 119.30 | |||
| 4 | 119.30 | |||
| 03/03/2025 | 10:41:27.447 | 50 | 119.30 | |
| 50 | 119.30 | |||
| 50 | 119.30 | |||
| 03/03/2025 | 10:41:22.300 | 25 | 119.30 | |
| 25 | 119.30 | |||
| 25 | 119.30 | |||
| 03/03/2025 | 10:41:00.747 | 100 | 119.28 | |
| 100 | 119.28 | |||
| 100 | 119.28 | |||
| 03/03/2025 | 10:40:54.120 | 15 | 119.38 | |
| 15 | 119.38 | |||
| 15 | 119.38 | |||
| 03/03/2025 | 10:40:51.384 | 112 | 119.28 | |
| 112 | 119.28 | |||
| 112 | 119.28 | |||
| 03/03/2025 | 10:40:11.159 | 15 | 119.28 | |
| 15 | 119.28 | |||
| 15 | 119.28 | |||
| 03/03/2025 | 10:40:02.809 | 4 | 119.32 | |
| 4 | 119.32 | |||
| 4 | 119.32 | |||
| 03/03/2025 | 10:40:02.127 | 100 | 119.24 | |
| 100 | 119.24 | |||
| 100 | 119.24 | |||
| 03/03/2025 | 10:39:46.440 | 17 | 119.34 | |
| 17 | 119.34 | |||
| 17 | 119.34 | |||
| 03/03/2025 | 10:39:43.424 | 3 | 119.24 | |
| 3 | 119.24 | |||
| 3 | 119.24 | |||
| 03/03/2025 | 10:39:42.835 | 12 | 119.24 | |
| 12 | 119.24 | |||
| 12 | 119.24 | |||
| 03/03/2025 | 10:39:37.356 | 10 | 119.32 | |
| 10 | 119.32 | |||
| 10 | 119.32 | |||
| 03/03/2025 | 10:39:33.680 | 30 | 119.20 | |
| 30 | 119.20 | |||
| 30 | 119.20 | |||
| 03/03/2025 | 10:39:29.952 | 125 | 119.30 | |
| 125 | 119.30 | |||
| 125 | 119.30 | |||
| 03/03/2025 | 10:39:16.807 | 6 | 119.32 | |
| 6 | 119.32 | |||
| 6 | 119.32 | |||
| 03/03/2025 | 10:39:14.562 | 50 | 119.24 | |
| 50 | 119.24 | |||
| 50 | 119.24 | |||
| 03/03/2025 | 10:39:11.217 | 1 | 119.32 | |
| 1 | 119.32 | |||
| 1 | 119.32 | |||
| 03/03/2025 | 10:39:10.886 | 100 | 119.32 | |
| 100 | 119.32 | |||
| 100 | 119.32 | |||
| 03/03/2025 | 10:39:01.905 | 10 | 119.30 | |
| 10 | 119.30 | |||
| 10 | 119.30 | |||
| 03/03/2025 | 10:39:01.364 | 1 | 119.30 | |
| 1 | 119.30 | |||
| 1 | 119.30 | |||
| 03/03/2025 | 10:38:57.053 | 20 | 119.20 | |
| 20 | 119.20 | |||
| 20 | 119.20 | |||
| 03/03/2025 | 10:38:47.043 | 8 | 119.24 | |
| 8 | 119.24 | |||
| 8 | 119.24 | |||
| 03/03/2025 | 10:38:44.471 | 116 | 119.24 | |
| 116 | 119.24 | |||
| 116 | 119.24 | |||
| 03/03/2025 | 10:38:41.825 | 220 | 119.20 | |
| 220 | 119.20 | |||
| 220 | 119.20 | |||
| 03/03/2025 | 10:38:34.939 | 15 | 119.28 | |
| 15 | 119.28 | |||
| 15 | 119.28 | |||
| 03/03/2025 | 10:38:30.458 | 9 | 119.30 | |
| 9 | 119.30 | |||
| 9 | 119.30 | |||
| 03/03/2025 | 10:38:28.820 | 15 | 119.30 | |
| 15 | 119.30 | |||
| 15 | 119.30 | |||
| 03/03/2025 | 10:38:18.548 | 13 | 119.26 | |
| 13 | 119.26 | |||
| 13 | 119.26 | |||
| 03/03/2025 | 10:38:17.059 | 85 | 119.20 | |
| 85 | 119.20 | |||
| 85 | 119.20 | |||
| 03/03/2025 | 10:38:05.695 | 1 | 119.34 | |
| 1 | 119.34 | |||
| 1 | 119.34 | |||
| 03/03/2025 | 10:37:48.585 | 100 | 119.10 | |
| 100 | 119.10 | |||
| 100 | 119.10 | |||
| 03/03/2025 | 10:37:45.015 | 27 | 119.20 | |
| 27 | 119.20 | |||
| 27 | 119.20 | |||
| 03/03/2025 | 10:37:23.793 | 44 | 119.38 | |
| 44 | 119.38 | |||
| 44 | 119.38 | |||
| 03/03/2025 | 10:37:05.012 | 4 | 119.40 | |
| 4 | 119.40 | |||
| 4 | 119.40 | |||
| 03/03/2025 | 10:36:58.593 | 10 | 119.42 | |
| 10 | 119.42 | |||
| 10 | 119.42 | |||
| 03/03/2025 | 10:36:39.274 | 20 | 119.40 | |
| 20 | 119.40 | |||
| 20 | 119.40 | |||
| 03/03/2025 | 10:36:35.888 | 58 | 119.40 | |
| 58 | 119.40 | |||
| 58 | 119.40 | |||
| 03/03/2025 | 10:36:32.669 | 1 | 119.32 | |
| 1 | 119.32 | |||
| 1 | 119.32 | |||
| 03/03/2025 | 10:36:25.270 | 3 | 119.40 | |
| 3 | 119.40 | |||
| 3 | 119.40 | |||
| 03/03/2025 | 10:36:18.597 | 834 | 119.30 | |
| 834 | 119.30 | |||
| 834 | 119.30 | |||
| 03/03/2025 | 10:36:14.754 | 11 | 119.30 | |
| 11 | 119.30 | |||
| 7 | 119.30 | |||
| 4 | 119.30 | |||
| 03/03/2025 | 10:36:09.286 | 123 | 119.30 | |
| 17 | 119.30 | |||
| 2 | 119.30 | |||
| 1 | 119.30 | |||
| 20 | 119.30 | |||
| 23 | 119.30 | |||
| 83 | 119.30 | |||
| 100 | 119.30 | |||
| 03/03/2025 | 10:34:51.015 | 100 | 119.38 | |
| 100 | 119.38 | |||
| 100 | 119.38 | |||
| 03/03/2025 | 10:34:43.990 | 120 | 119.32 | |
| 120 | 119.32 | |||
| 120 | 119.32 | |||
| 03/03/2025 | 10:34:43.640 | 32 | 119.32 | |
| 32 | 119.32 | |||
| 32 | 119.32 | |||
| 03/03/2025 | 10:34:19.762 | 9 | 119.42 | |
| 9 | 119.42 | |||
| 9 | 119.42 | |||
| 03/03/2025 | 10:34:08.392 | 50 | 119.34 | |
| 50 | 119.34 | |||
| 50 | 119.34 | |||
| 03/03/2025 | 10:34:08.283 | 90 | 119.46 | |
| 90 | 119.46 | |||
| 90 | 119.46 | |||
| 03/03/2025 | 10:33:42.325 | 1 | 119.38 | |
| 1 | 119.38 | |||
| 1 | 119.38 | |||
| 03/03/2025 | 10:33:37.348 | 50 | 119.28 | |
| 50 | 119.28 | |||
| 50 | 119.28 | |||
| 03/03/2025 | 10:33:31.651 | 1 | 119.36 | |
| 1 | 119.36 | |||
| 1 | 119.36 | |||
| 03/03/2025 | 10:33:28.026 | 1 | 119.26 | |
| 1 | 119.26 | |||
| 1 | 119.26 | |||
| 03/03/2025 | 10:33:02.072 | 70 | 119.30 | |
| 70 | 119.30 | |||
| 70 | 119.30 | |||
| 03/03/2025 | 10:33:01.522 | 81 | 119.28 | |
| 81 | 119.28 | |||
| 81 | 119.28 | |||
| 03/03/2025 | 10:32:59.058 | 10 | 119.38 | |
| 10 | 119.38 | |||
| 10 | 119.38 | |||
| 03/03/2025 | 10:32:50.952 | 200 | 119.34 | |
| 200 | 119.34 | |||
| 200 | 119.34 | |||
| 03/03/2025 | 10:32:46.657 | 5 | 119.42 | |
| 5 | 119.42 | |||
| 5 | 119.42 | |||
| 03/03/2025 | 10:32:18.708 | 300 | 119.44 | |
| 300 | 119.44 | |||
| 300 | 119.44 | |||
| 03/03/2025 | 10:32:00.476 | 49 | 119.32 | |
| 49 | 119.32 | |||
| 49 | 119.32 | |||
| 03/03/2025 | 10:31:53.788 | 100 | 119.30 | |
| 100 | 119.30 | |||
| 100 | 119.30 | |||
| 03/03/2025 | 10:31:51.406 | 21 | 119.28 | |
| 21 | 119.28 | |||
| 21 | 119.28 | |||
| 03/03/2025 | 10:31:43.528 | 5 | 119.48 | |
| 5 | 119.48 | |||
| 5 | 119.48 | |||
| 03/03/2025 | 10:31:24.612 | 10 | 119.30 | |
| 10 | 119.30 | |||
| 10 | 119.30 | |||
| 03/03/2025 | 10:30:56.851 | 5 | 119.24 | |
| 5 | 119.24 | |||
| 5 | 119.24 | |||
| 03/03/2025 | 10:30:42.656 | 1 | 119.08 | |
| 1 | 119.08 | |||
| 1 | 119.08 | |||
| 03/03/2025 | 10:30:33.599 | 25 | 119.08 | |
| 25 | 119.08 | |||
| 25 | 119.08 | |||
| 03/03/2025 | 10:30:21.031 | 8 | 119.08 | |
| 8 | 119.08 | |||
| 8 | 119.08 | |||
| 03/03/2025 | 10:30:16.489 | 50 | 119.08 | |
| 50 | 119.08 | |||
| 50 | 119.08 | |||
| 03/03/2025 | 10:30:13.826 | 13 | 119.20 | |
| 13 | 119.20 | |||
| 13 | 119.20 | |||
| 03/03/2025 | 10:30:11.773 | 10 | 119.06 | |
| 10 | 119.06 | |||
| 10 | 119.06 | |||
| 03/03/2025 | 10:29:54.619 | 20 | 118.94 | |
| 20 | 118.94 | |||
| 20 | 118.94 | |||
| 03/03/2025 | 10:29:50.151 | 20 | 119.08 | |
| 20 | 119.08 | |||
| 20 | 119.08 | |||
| 03/03/2025 | 10:29:47.240 | 20 | 118.94 | |
| 20 | 118.94 | |||
| 20 | 118.94 | |||
| 03/03/2025 | 10:29:33.242 | 16 | 119.00 | |
| 16 | 119.00 | |||
| 16 | 119.00 | |||
| 03/03/2025 | 10:29:25.013 | 10 | 119.06 | |
| 10 | 119.06 | |||
| 10 | 119.06 | |||
| 03/03/2025 | 10:29:17.888 | 1 | 119.06 | |
| 1 | 119.06 | |||
| 1 | 119.06 | |||
| 03/03/2025 | 10:29:14.326 | 1 | 119.10 | |
| 1 | 119.10 | |||
| 1 | 119.10 | |||
| 03/03/2025 | 10:29:07.443 | 80 | 119.18 | |
| 80 | 119.18 | |||
| 80 | 119.18 | |||
| 03/03/2025 | 10:29:01.369 | 14 | 119.08 | |
| 14 | 119.08 | |||
| 14 | 119.08 | |||
| 03/03/2025 | 10:28:58.646 | 7 | 119.20 | |
| 7 | 119.20 | |||
| 7 | 119.20 | |||
| 03/03/2025 | 10:28:29.393 | 40 | 119.12 | |
| 40 | 119.12 | |||
| 40 | 119.12 | |||
| 03/03/2025 | 10:28:18.958 | 25 | 119.24 | |
| 25 | 119.24 | |||
| 25 | 119.24 | |||
| 03/03/2025 | 10:28:18.286 | 3 | 119.24 | |
| 3 | 119.24 | |||
| 3 | 119.24 | |||
| 03/03/2025 | 10:28:16.172 | 2 | 119.24 | |
| 2 | 119.24 | |||
| 2 | 119.24 | |||
| 03/03/2025 | 10:28:13.263 | 3 | 119.12 | |
| 3 | 119.12 | |||
| 3 | 119.12 | |||
| 03/03/2025 | 10:28:12.808 | 10 | 119.24 | |
| 10 | 119.24 | |||
| 10 | 119.24 | |||
| 03/03/2025 | 10:28:07.926 | 13 | 119.24 | |
| 13 | 119.24 | |||
| 13 | 119.24 | |||
| 03/03/2025 | 10:27:41.149 | 60 | 119.24 | |
| 60 | 119.24 | |||
| 60 | 119.24 | |||
| 03/03/2025 | 10:27:40.656 | 3 | 119.36 | |
| 3 | 119.36 | |||
| 3 | 119.36 | |||
| 03/03/2025 | 10:27:36.699 | 43 | 119.14 | |
| 43 | 119.14 | |||
| 43 | 119.14 | |||
| 03/03/2025 | 10:27:26.758 | 24 | 119.16 | |
| 24 | 119.16 | |||
| 24 | 119.16 | |||
| 03/03/2025 | 10:27:16.508 | 40 | 119.10 | |
| 40 | 119.10 | |||
| 40 | 119.10 | |||
| 03/03/2025 | 10:27:11.980 | 3 | 119.02 | |
| 3 | 119.02 | |||
| 3 | 119.02 | |||
| 03/03/2025 | 10:26:50.881 | 4 | 119.14 | |
| 4 | 119.14 | |||
| 4 | 119.14 | |||
| 03/03/2025 | 10:26:36.071 | 269 | 119.08 | |
| 269 | 119.08 | |||
| 269 | 119.08 | |||
| 03/03/2025 | 10:26:31.590 | 7 | 119.12 | |
| 7 | 119.12 | |||
| 7 | 119.12 | |||
| 03/03/2025 | 10:26:25.339 | 5 | 119.04 | |
| 5 | 119.04 | |||
| 5 | 119.04 | |||
| 03/03/2025 | 10:26:19.904 | 30 | 119.12 | |
| 30 | 119.12 | |||
| 30 | 119.12 | |||
| 03/03/2025 | 10:26:16.504 | 5 | 119.04 | |
| 5 | 119.04 | |||
| 5 | 119.04 | |||
| 03/03/2025 | 10:26:15.553 | 12 | 119.04 | |
| 12 | 119.04 | |||
| 12 | 119.04 | |||
| 03/03/2025 | 10:26:12.417 | 1 | 119.12 | |
| 1 | 119.12 | |||
| 1 | 119.12 | |||
| 03/03/2025 | 10:26:09.813 | 1 | 119.24 | |
| 1 | 119.24 | |||
| 1 | 119.24 | |||
| 03/03/2025 | 10:26:07.531 | 100 | 119.24 | |
| 100 | 119.24 | |||
| 100 | 119.24 | |||
| 03/03/2025 | 10:25:34.168 | 5 | 119.18 | |
| 5 | 119.18 | |||
| 5 | 119.18 | |||
| 03/03/2025 | 10:25:32.746 | 5 | 119.14 | |
| 5 | 119.14 | |||
| 5 | 119.14 | |||
| 03/03/2025 | 10:25:24.648 | 5 | 119.22 | |
| 5 | 119.22 | |||
| 5 | 119.22 | |||
| 03/03/2025 | 10:25:18.754 | 16 | 119.22 | |
| 16 | 119.22 | |||
| 16 | 119.22 | |||
| 03/03/2025 | 10:25:18.418 | 24 | 119.22 | |
| 24 | 119.22 | |||
| 24 | 119.22 | |||
| 03/03/2025 | 10:25:05.890 | 269 | 119.20 | |
| 269 | 119.20 | |||
| 269 | 119.20 | |||
| 03/03/2025 | 10:24:53.285 | 1 800 | 119.12 | |
| 7 | 119.12 | |||
| 750 | 119.12 | |||
| 1 800 | 119.12 | |||
| 1 043 | 119.12 | |||
| 03/03/2025 | 10:24:45.599 | 200 | 119.00 | |
| 6 | 119.00 | |||
| 200 | 119.00 | |||
| 30 | 119.00 | |||
| 113 | 119.00 | |||
| 40 | 119.00 | |||
| 11 | 119.00 | |||
| 03/03/2025 | 10:24:23.634 | 100 | 119.00 | |
| 100 | 119.00 | |||
| 100 | 119.00 | |||
| 03/03/2025 | 10:24:19.662 | 250 | 118.98 | |
| 40 | 118.98 | |||
| 210 | 118.98 | |||
| 250 | 118.98 | |||
| 03/03/2025 | 10:24:13.567 | 3 | 119.04 | |
| 3 | 119.04 | |||
| 3 | 119.04 | |||
| 03/03/2025 | 10:24:05.391 | 17 | 118.94 | |
| 17 | 118.94 | |||
| 9 | 118.94 | |||
| 8 | 118.94 | |||
| 03/03/2025 | 10:24:02.403 | 270 | 118.94 | |
| 270 | 118.94 | |||
| 270 | 118.94 | |||
| 03/03/2025 | 10:23:56.532 | 50 | 119.02 | |
| 50 | 119.02 | |||
| 50 | 119.02 | |||
| 03/03/2025 | 10:23:42.683 | 500 | 118.94 | |
| 500 | 118.94 | |||
| 500 | 118.94 | |||
| 03/03/2025 | 10:23:42.514 | 50 | 119.02 | |
| 50 | 119.02 | |||
| 50 | 119.02 | |||
| 03/03/2025 | 10:23:14.206 | 3 | 118.96 | |
| 3 | 118.96 | |||
| 3 | 118.96 | |||
| 03/03/2025 | 10:23:10.226 | 7 | 118.92 | |
| 7 | 118.92 | |||
| 7 | 118.92 | |||
| 03/03/2025 | 10:22:57.759 | 30 | 118.80 | |
| 30 | 118.80 | |||
| 30 | 118.80 | |||
| 03/03/2025 | 10:22:36.703 | 10 | 118.82 | |
| 10 | 118.82 | |||
| 10 | 118.82 | |||
| 03/03/2025 | 10:22:29.382 | 63 | 118.82 | |
| 63 | 118.82 | |||
| 63 | 118.82 | |||
| 03/03/2025 | 10:22:28.758 | 100 | 118.82 | |
| 100 | 118.82 | |||
| 50 | 118.82 | |||
| 50 | 118.82 | |||
| 03/03/2025 | 10:22:26.422 | 7 | 118.82 | |
| 7 | 118.82 | |||
| 7 | 118.82 | |||
| 03/03/2025 | 10:22:21.692 | 10 | 118.82 | |
| 10 | 118.82 | |||
| 10 | 118.82 | |||
| 03/03/2025 | 10:22:10.969 | 20 | 118.78 | |
| 20 | 118.78 | |||
| 20 | 118.78 | |||
| 03/03/2025 | 10:22:10.307 | 50 | 118.88 | |
| 50 | 118.88 | |||
| 50 | 118.88 | |||
| 03/03/2025 | 10:22:05.767 | 5 | 118.88 | |
| 5 | 118.88 | |||
| 5 | 118.88 | |||
| 03/03/2025 | 10:21:59.331 | 80 | 118.80 | |
| 80 | 118.80 | |||
| 80 | 118.80 | |||
| 03/03/2025 | 10:21:56.514 | 20 | 118.88 | |
| 20 | 118.88 | |||
| 20 | 118.88 | |||
| 03/03/2025 | 10:21:56.422 | 5 | 118.90 | |
| 5 | 118.90 | |||
| 5 | 118.90 | |||
| 03/03/2025 | 10:21:52.647 | 6 | 118.88 | |
| 6 | 118.88 | |||
| 6 | 118.88 | |||
| 03/03/2025 | 10:21:48.685 | 20 | 118.88 | |
| 20 | 118.88 | |||
| 20 | 118.88 | |||
| 03/03/2025 | 10:21:43.531 | 4 | 118.76 | |
| 4 | 118.76 | |||
| 4 | 118.76 | |||
| 03/03/2025 | 10:21:36.294 | 200 | 118.78 | |
| 200 | 118.78 | |||
| 200 | 118.78 | |||
| 03/03/2025 | 10:21:30.151 | 17 | 118.90 | |
| 17 | 118.90 | |||
| 17 | 118.90 | |||
| 03/03/2025 | 10:21:25.814 | 575 | 118.88 | |
| 575 | 118.88 | |||
| 575 | 118.88 | |||
| 03/03/2025 | 10:21:25.263 | 250 | 118.78 | |
| 250 | 118.78 | |||
| 250 | 118.78 | |||
| 03/03/2025 | 10:21:24.529 | 40 | 118.80 | |
| 40 | 118.80 | |||
| 40 | 118.80 | |||
| 03/03/2025 | 10:21:18.380 | 1 | 118.88 | |
| 1 | 118.88 | |||
| 1 | 118.88 | |||
| 03/03/2025 | 10:21:17.841 | 21 | 118.88 | |
| 21 | 118.88 | |||
| 21 | 118.88 | |||
| 03/03/2025 | 10:21:17.067 | 1 | 118.88 | |
| 1 | 118.88 | |||
| 1 | 118.88 | |||
| 03/03/2025 | 10:21:14.929 | 33 | 118.88 | |
| 33 | 118.88 | |||
| 33 | 118.88 | |||
| 03/03/2025 | 10:21:14.450 | 130 | 118.78 | |
| 100 | 118.78 | |||
| 30 | 118.78 | |||
| 130 | 118.78 | |||
| 03/03/2025 | 10:21:14.293 | 25 | 118.78 | |
| 25 | 118.78 | |||
| 25 | 118.78 | |||
| 03/03/2025 | 10:21:11.437 | 5 | 118.88 | |
| 5 | 118.88 | |||
| 5 | 118.88 | |||
| 03/03/2025 | 10:21:02.665 | 35 | 118.92 | |
| 35 | 118.92 | |||
| 35 | 118.92 | |||
| 03/03/2025 | 10:20:58.620 | 1 | 118.94 | |
| 1 | 118.94 | |||
| 1 | 118.94 | |||
| 03/03/2025 | 10:20:57.615 | 269 | 118.94 | |
| 269 | 118.94 | |||
| 269 | 118.94 | |||
| 03/03/2025 | 10:20:43.639 | 9 | 118.78 | |
| 9 | 118.78 | |||
| 9 | 118.78 | |||
| 03/03/2025 | 10:20:39.907 | 60 | 118.86 | |
| 60 | 118.86 | |||
| 60 | 118.86 | |||
| 03/03/2025 | 10:20:36.559 | 100 | 118.84 | |
| 100 | 118.84 | |||
| 100 | 118.84 | |||
| 03/03/2025 | 10:20:14.173 | 450 | 118.70 | |
| 450 | 118.70 | |||
| 450 | 118.70 | |||
| 03/03/2025 | 10:20:04.298 | 85 | 118.78 | |
| 85 | 118.78 | |||
| 85 | 118.78 | |||
| 03/03/2025 | 10:20:02.124 | 4 | 118.74 | |
| 4 | 118.74 | |||
| 4 | 118.74 | |||
| 03/03/2025 | 10:20:01.017 | 3 | 118.74 | |
| 3 | 118.74 | |||
| 3 | 118.74 | |||
| 03/03/2025 | 10:19:58.961 | 16 | 118.68 | |
| 16 | 118.68 | |||
| 16 | 118.68 | |||
| 03/03/2025 | 10:19:46.877 | 5 | 118.74 | |
| 5 | 118.74 | |||
| 5 | 118.74 | |||
| 03/03/2025 | 10:19:43.577 | 3 | 118.62 | |
| 3 | 118.62 | |||
| 3 | 118.62 | |||
| 03/03/2025 | 10:19:41.167 | 1 | 118.72 | |
| 1 | 118.72 | |||
| 1 | 118.72 | |||
| 03/03/2025 | 10:19:38.783 | 20 | 118.72 | |
| 20 | 118.72 | |||
| 20 | 118.72 | |||
| 03/03/2025 | 10:19:37.740 | 1 | 118.68 | |
| 1 | 118.68 | |||
| 1 | 118.68 | |||
| 03/03/2025 | 10:19:31.089 | 120 | 118.52 | |
| 120 | 118.52 | |||
| 120 | 118.52 | |||
| 03/03/2025 | 10:19:28.378 | 9 | 118.52 | |
| 9 | 118.52 | |||
| 9 | 118.52 | |||
| 03/03/2025 | 10:19:16.546 | 25 | 118.48 | |
| 25 | 118.48 | |||
| 25 | 118.48 | |||
| 03/03/2025 | 10:19:15.212 | 30 | 118.52 | |
| 30 | 118.52 | |||
| 30 | 118.52 | |||
| 03/03/2025 | 10:19:14.872 | 5 | 118.52 | |
| 5 | 118.52 | |||
| 5 | 118.52 | |||
| 03/03/2025 | 10:19:08.996 | 1 | 118.56 | |
| 1 | 118.56 | |||
| 1 | 118.56 | |||
| 03/03/2025 | 10:19:07.241 | 99 | 118.46 | |
| 99 | 118.46 | |||
| 69 | 118.46 | |||
| 30 | 118.46 | |||
| 03/03/2025 | 10:19:01.947 | 2 | 118.52 | |
| 2 | 118.52 | |||
| 2 | 118.52 | |||
| 03/03/2025 | 10:18:46.696 | 50 | 118.52 | |
| 50 | 118.52 | |||
| 50 | 118.52 | |||
| 03/03/2025 | 10:18:40.777 | 10 | 118.50 | |
| 10 | 118.50 | |||
| 10 | 118.50 | |||
| 03/03/2025 | 10:18:39.697 | 17 | 118.58 | |
| 13 | 118.58 | |||
| 4 | 118.58 | |||
| 17 | 118.58 | |||
| 03/03/2025 | 10:18:33.442 | 85 | 118.44 | |
| 85 | 118.44 | |||
| 85 | 118.44 | |||
| 03/03/2025 | 10:18:09.320 | 28 | 118.32 | |
| 28 | 118.32 | |||
| 28 | 118.32 | |||
| 03/03/2025 | 10:18:01.059 | 14 | 118.32 | |
| 14 | 118.32 | |||
| 14 | 118.32 | |||
| 03/03/2025 | 10:17:59.516 | 15 | 118.28 | |
| 15 | 118.28 | |||
| 15 | 118.28 | |||
| 03/03/2025 | 10:17:40.028 | 9 | 118.40 | |
| 9 | 118.40 | |||
| 9 | 118.40 | |||
| 03/03/2025 | 10:17:38.929 | 63 | 118.30 | |
| 63 | 118.30 | |||
| 63 | 118.30 | |||
| 03/03/2025 | 10:17:36.829 | 377 | 118.26 | |
| 377 | 118.26 | |||
| 377 | 118.26 | |||
| 03/03/2025 | 10:17:32.956 | 5 | 118.42 | |
| 5 | 118.42 | |||
| 5 | 118.42 | |||
| 03/03/2025 | 10:17:21.837 | 500 | 118.38 | |
| 500 | 118.38 | |||
| 500 | 118.38 | |||
| 03/03/2025 | 10:17:14.045 | 42 | 118.62 | |
| 42 | 118.62 | |||
| 42 | 118.62 | |||
| 03/03/2025 | 10:17:05.026 | 100 | 118.64 | |
| 100 | 118.64 | |||
| 100 | 118.64 | |||
| 03/03/2025 | 10:17:00.690 | 2 | 118.56 | |
| 2 | 118.56 | |||
| 2 | 118.56 | |||
| 03/03/2025 | 10:16:56.163 | 150 | 118.58 | |
| 150 | 118.58 | |||
| 150 | 118.58 | |||
| 03/03/2025 | 10:16:53.131 | 3 | 118.74 | |
| 3 | 118.74 | |||
| 3 | 118.74 | |||
| 03/03/2025 | 10:16:50.106 | 65 | 118.78 | |
| 65 | 118.78 | |||
| 65 | 118.78 | |||
| 03/03/2025 | 10:16:49.085 | 1 | 118.76 | |
| 1 | 118.76 | |||
| 1 | 118.76 | |||
| 03/03/2025 | 10:16:46.075 | 12 | 118.78 | |
| 12 | 118.78 | |||
| 12 | 118.78 |
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: 1 127.50
Ask: 1 128.50
Turnover: 217 566 TEUR -
HENSOLDT AG
Bid: 65.00 / Ask: 65.05
Turnover: 51 931 TEUR -
RENK Group AG
Bid: 34.67 / Ask: 34.775
Turnover: 32 005 TEUR -
Nvidia Corp.
Bid: 119.06 / Ask: 119.18
Turnover: 31 907 TEUR -
MicroStrategy Inc.
Bid: 273.30 / Ask: 274.30
Turnover: 27 574 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 11:00:47
Last Update:
03/03/2025 @ 11:00:47