Nvidia Corp.
- Information
- Last
- Buy
- Sell
1587
822
101.62
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/03/2025 | 09:44:47.521 | 35 | 101.62 | |
| 35 | 101.62 | |||
| 35 | 101.62 | |||
| 10/03/2025 | 09:44:42.237 | 10 | 101.62 | |
| 10 | 101.62 | |||
| 10 | 101.62 | |||
| 10/03/2025 | 09:44:40.840 | 20 | 101.70 | |
| 20 | 101.70 | |||
| 20 | 101.70 | |||
| 10/03/2025 | 09:44:33.362 | 300 | 101.64 | |
| 300 | 101.64 | |||
| 300 | 101.64 | |||
| 10/03/2025 | 09:44:30.407 | 15 | 101.86 | |
| 10 | 101.86 | |||
| 15 | 101.86 | |||
| 5 | 101.86 | |||
| 10/03/2025 | 09:44:21.131 | 4 | 101.86 | |
| 4 | 101.86 | |||
| 4 | 101.86 | |||
| 10/03/2025 | 09:44:18.552 | 15 | 101.78 | |
| 15 | 101.78 | |||
| 15 | 101.78 | |||
| 10/03/2025 | 09:44:18.289 | 200 | 101.76 | |
| 200 | 101.76 | |||
| 200 | 101.76 | |||
| 10/03/2025 | 09:44:16.086 | 250 | 101.76 | |
| 250 | 101.76 | |||
| 250 | 101.76 | |||
| 10/03/2025 | 09:44:03.277 | 500 | 101.76 | |
| 500 | 101.76 | |||
| 500 | 101.76 | |||
| 10/03/2025 | 09:44:02.364 | 1 | 101.80 | |
| 1 | 101.80 | |||
| 1 | 101.80 | |||
| 10/03/2025 | 09:44:01.542 | 50 | 101.76 | |
| 50 | 101.76 | |||
| 50 | 101.76 | |||
| 10/03/2025 | 09:44:00.994 | 8 | 101.80 | |
| 8 | 101.80 | |||
| 8 | 101.80 | |||
| 10/03/2025 | 09:43:58.258 | 19 | 101.76 | |
| 19 | 101.76 | |||
| 19 | 101.76 | |||
| 10/03/2025 | 09:43:58.109 | 100 | 101.76 | |
| 100 | 101.76 | |||
| 100 | 101.76 | |||
| 10/03/2025 | 09:43:53.930 | 10 | 101.74 | |
| 10 | 101.74 | |||
| 10 | 101.74 | |||
| 10/03/2025 | 09:43:47.486 | 7 | 101.80 | |
| 7 | 101.80 | |||
| 7 | 101.80 | |||
| 10/03/2025 | 09:43:35.773 | 50 | 101.82 | |
| 50 | 101.82 | |||
| 50 | 101.82 | |||
| 10/03/2025 | 09:43:29.571 | 30 | 101.68 | |
| 30 | 101.68 | |||
| 30 | 101.68 | |||
| 10/03/2025 | 09:43:26.522 | 266 | 101.64 | |
| 266 | 101.64 | |||
| 266 | 101.64 | |||
| 10/03/2025 | 09:43:26.398 | 3 | 101.64 | |
| 3 | 101.64 | |||
| 3 | 101.64 | |||
| 10/03/2025 | 09:43:26.269 | 2 | 101.68 | |
| 2 | 101.68 | |||
| 2 | 101.68 | |||
| 10/03/2025 | 09:43:14.147 | 15 | 101.68 | |
| 15 | 101.68 | |||
| 15 | 101.68 | |||
| 10/03/2025 | 09:43:11.307 | 5 | 101.68 | |
| 5 | 101.68 | |||
| 5 | 101.68 | |||
| 10/03/2025 | 09:43:09.001 | 10 | 101.78 | |
| 10 | 101.78 | |||
| 10 | 101.78 | |||
| 10/03/2025 | 09:43:08.839 | 199 | 101.80 | |
| 50 | 101.80 | |||
| 148 | 101.80 | |||
| 199 | 101.80 | |||
| 1 | 101.80 | |||
| 10/03/2025 | 09:43:08.579 | 248 | 101.88 | |
| 248 | 101.88 | |||
| 248 | 101.88 | |||
| 10/03/2025 | 09:43:02.131 | 500 | 101.88 | |
| 500 | 101.88 | |||
| 500 | 101.88 | |||
| 10/03/2025 | 09:42:59.360 | 1 | 101.94 | |
| 1 | 101.94 | |||
| 1 | 101.94 | |||
| 10/03/2025 | 09:42:46.404 | 87 | 101.94 | |
| 87 | 101.94 | |||
| 87 | 101.94 | |||
| 10/03/2025 | 09:42:38.671 | 100 | 102.02 | |
| 100 | 102.02 | |||
| 100 | 102.02 | |||
| 10/03/2025 | 09:42:35.847 | 20 | 101.96 | |
| 20 | 101.96 | |||
| 20 | 101.96 | |||
| 10/03/2025 | 09:42:29.857 | 40 | 102.06 | |
| 40 | 102.06 | |||
| 40 | 102.06 | |||
| 10/03/2025 | 09:42:26.744 | 10 | 102.06 | |
| 10 | 102.06 | |||
| 10 | 102.06 | |||
| 10/03/2025 | 09:42:23.011 | 9 | 102.08 | |
| 9 | 102.08 | |||
| 9 | 102.08 | |||
| 10/03/2025 | 09:42:20.285 | 25 | 102.08 | |
| 25 | 102.08 | |||
| 25 | 102.08 | |||
| 10/03/2025 | 09:42:06.229 | 300 | 102.02 | |
| 300 | 102.02 | |||
| 300 | 102.02 | |||
| 10/03/2025 | 09:42:05.733 | 140 | 102.02 | |
| 140 | 102.02 | |||
| 140 | 102.02 | |||
| 10/03/2025 | 09:42:05.638 | 40 | 102.02 | |
| 40 | 102.02 | |||
| 40 | 102.02 | |||
| 10/03/2025 | 09:41:50.921 | 100 | 102.04 | |
| 100 | 102.04 | |||
| 100 | 102.04 | |||
| 10/03/2025 | 09:41:45.363 | 1 | 102.10 | |
| 1 | 102.10 | |||
| 1 | 102.10 | |||
| 10/03/2025 | 09:41:38.400 | 5 | 102.00 | |
| 5 | 102.00 | |||
| 5 | 102.00 | |||
| 10/03/2025 | 09:41:38.191 | 865 | 101.96 | |
| 15 | 101.96 | |||
| 20 | 101.96 | |||
| 30 | 101.96 | |||
| 300 | 101.96 | |||
| 10 | 101.96 | |||
| 10 | 101.96 | |||
| 500 | 101.96 | |||
| 50 | 101.96 | |||
| 758 | 101.96 | |||
| 25 | 101.96 | |||
| 2 | 101.96 | |||
| 10 | 101.96 | |||
| 10/03/2025 | 09:39:39.675 | 300 | 101.94 | |
| 300 | 101.94 | |||
| 300 | 101.94 | |||
| 10/03/2025 | 09:39:39.599 | 500 | 101.94 | |
| 500 | 101.94 | |||
| 500 | 101.94 | |||
| 10/03/2025 | 09:39:33.783 | 200 | 102.00 | |
| 200 | 102.00 | |||
| 200 | 102.00 | |||
| 10/03/2025 | 09:39:26.662 | 20 | 102.04 | |
| 20 | 102.04 | |||
| 20 | 102.04 | |||
| 10/03/2025 | 09:39:24.614 | 5 | 101.96 | |
| 1 | 101.96 | |||
| 5 | 101.96 | |||
| 4 | 101.96 | |||
| 10/03/2025 | 09:39:13.659 | 7 | 102.06 | |
| 5 | 102.06 | |||
| 7 | 102.06 | |||
| 2 | 102.06 | |||
| 10/03/2025 | 09:38:18.011 | 500 | 102.06 | |
| 500 | 102.06 | |||
| 500 | 102.06 | |||
| 10/03/2025 | 09:38:12.141 | 50 | 102.06 | |
| 50 | 102.06 | |||
| 50 | 102.06 | |||
| 10/03/2025 | 09:38:05.176 | 3 | 102.02 | |
| 3 | 102.02 | |||
| 3 | 102.02 | |||
| 10/03/2025 | 09:37:50.580 | 175 | 102.06 | |
| 175 | 102.06 | |||
| 175 | 102.06 | |||
| 10/03/2025 | 09:37:42.924 | 25 | 102.00 | |
| 25 | 102.00 | |||
| 25 | 102.00 | |||
| 10/03/2025 | 09:37:41.311 | 10 | 102.10 | |
| 10 | 102.10 | |||
| 10 | 102.10 | |||
| 10/03/2025 | 09:37:38.499 | 2 | 102.08 | |
| 2 | 102.08 | |||
| 2 | 102.08 | |||
| 10/03/2025 | 09:37:28.514 | 15 | 102.00 | |
| 15 | 102.00 | |||
| 15 | 102.00 | |||
| 10/03/2025 | 09:37:27.014 | 20 | 102.00 | |
| 20 | 102.00 | |||
| 20 | 102.00 | |||
| 10/03/2025 | 09:37:26.564 | 60 | 102.00 | |
| 60 | 102.00 | |||
| 60 | 102.00 | |||
| 10/03/2025 | 09:37:25.737 | 18 | 102.00 | |
| 18 | 102.00 | |||
| 18 | 102.00 | |||
| 10/03/2025 | 09:36:48.837 | 5 | 101.96 | |
| 5 | 101.96 | |||
| 5 | 101.96 | |||
| 10/03/2025 | 09:36:48.285 | 45 | 101.92 | |
| 45 | 101.92 | |||
| 45 | 101.92 | |||
| 10/03/2025 | 09:36:31.135 | 10 | 101.98 | |
| 10 | 101.98 | |||
| 10 | 101.98 | |||
| 10/03/2025 | 09:36:30.385 | 1 | 101.98 | |
| 1 | 101.98 | |||
| 1 | 101.98 | |||
| 10/03/2025 | 09:36:30.266 | 5 | 101.98 | |
| 5 | 101.98 | |||
| 5 | 101.98 | |||
| 10/03/2025 | 09:36:16.901 | 60 | 101.90 | |
| 60 | 101.90 | |||
| 60 | 101.90 | |||
| 10/03/2025 | 09:36:16.779 | 1 | 101.90 | |
| 1 | 101.90 | |||
| 1 | 101.90 | |||
| 10/03/2025 | 09:35:55.517 | 1 | 101.98 | |
| 1 | 101.98 | |||
| 1 | 101.98 | |||
| 10/03/2025 | 09:35:49.866 | 5 | 102.00 | |
| 5 | 102.00 | |||
| 5 | 102.00 | |||
| 10/03/2025 | 09:35:40.403 | 1 | 101.96 | |
| 1 | 101.96 | |||
| 1 | 101.96 | |||
| 10/03/2025 | 09:35:23.498 | 29 | 101.88 | |
| 29 | 101.88 | |||
| 29 | 101.88 | |||
| 10/03/2025 | 09:35:22.558 | 5 | 101.94 | |
| 5 | 101.94 | |||
| 5 | 101.94 | |||
| 10/03/2025 | 09:35:21.758 | 100 | 101.88 | |
| 14 | 101.88 | |||
| 86 | 101.88 | |||
| 100 | 101.88 | |||
| 10/03/2025 | 09:35:21.220 | 8 | 101.86 | |
| 8 | 101.86 | |||
| 8 | 101.86 | |||
| 10/03/2025 | 09:35:18.341 | 9 | 101.88 | |
| 9 | 101.88 | |||
| 9 | 101.88 | |||
| 10/03/2025 | 09:35:02.369 | 363 | 101.94 | |
| 108 | 101.94 | |||
| 200 | 101.94 | |||
| 35 | 101.94 | |||
| 10 | 101.94 | |||
| 338 | 101.94 | |||
| 10 | 101.94 | |||
| 20 | 101.94 | |||
| 5 | 101.94 | |||
| 10/03/2025 | 09:34:59.426 | 2 819 | 102.00 | |
| 1 | 102.00 | |||
| 20 | 102.00 | |||
| 10 | 102.00 | |||
| 4 | 102.00 | |||
| 30 | 102.00 | |||
| 10 | 102.00 | |||
| 3 | 102.00 | |||
| 192 | 102.00 | |||
| 49 | 102.00 | |||
| 1 000 | 102.00 | |||
| 10 | 102.00 | |||
| 70 | 102.00 | |||
| 9 | 102.00 | |||
| 100 | 102.00 | |||
| 1 | 102.00 | |||
| 4 | 102.00 | |||
| 2 | 102.00 | |||
| 3 | 102.00 | |||
| 7 | 102.00 | |||
| 11 | 102.00 | |||
| 15 | 102.00 | |||
| 35 | 102.00 | |||
| 30 | 102.00 | |||
| 20 | 102.00 | |||
| 10 | 102.00 | |||
| 1 | 102.00 | |||
| 45 | 102.00 | |||
| 30 | 102.00 | |||
| 15 | 102.00 | |||
| 4 | 102.00 | |||
| 160 | 102.00 | |||
| 50 | 102.00 | |||
| 2 648 | 102.00 | |||
| 18 | 102.00 | |||
| 2 | 102.00 | |||
| 2 | 102.00 | |||
| 30 | 102.00 | |||
| 500 | 102.00 | |||
| 10 | 102.00 | |||
| 35 | 102.00 | |||
| 1 | 102.00 | |||
| 3 | 102.00 | |||
| 80 | 102.00 | |||
| 50 | 102.00 | |||
| 25 | 102.00 | |||
| 10 | 102.00 | |||
| 3 | 102.00 | |||
| 250 | 102.00 | |||
| 20 | 102.00 | |||
| 10/03/2025 | 09:34:26.199 | 400 | 102.02 | |
| 400 | 102.02 | |||
| 400 | 102.02 | |||
| 10/03/2025 | 09:34:22.561 | 20 | 102.08 | |
| 20 | 102.08 | |||
| 20 | 102.08 | |||
| 10/03/2025 | 09:34:19.614 | 12 | 102.02 | |
| 12 | 102.02 | |||
| 12 | 102.02 | |||
| 10/03/2025 | 09:34:16.902 | 268 | 102.02 | |
| 268 | 102.02 | |||
| 268 | 102.02 | |||
| 10/03/2025 | 09:34:16.370 | 50 | 102.02 | |
| 50 | 102.02 | |||
| 50 | 102.02 | |||
| 10/03/2025 | 09:33:55.197 | 1 | 102.02 | |
| 1 | 102.02 | |||
| 1 | 102.02 | |||
| 10/03/2025 | 09:33:53.380 | 100 | 102.02 | |
| 100 | 102.02 | |||
| 100 | 102.02 | |||
| 10/03/2025 | 09:33:33.389 | 150 | 102.02 | |
| 150 | 102.02 | |||
| 150 | 102.02 | |||
| 10/03/2025 | 09:33:30.428 | 30 | 102.02 | |
| 30 | 102.02 | |||
| 30 | 102.02 | |||
| 10/03/2025 | 09:33:26.510 | 100 | 102.02 | |
| 100 | 102.02 | |||
| 100 | 102.02 | |||
| 10/03/2025 | 09:33:20.834 | 70 | 102.10 | |
| 70 | 102.10 | |||
| 70 | 102.10 | |||
| 10/03/2025 | 09:33:18.289 | 40 | 102.12 | |
| 40 | 102.12 | |||
| 40 | 102.12 | |||
| 10/03/2025 | 09:33:17.344 | 13 | 102.12 | |
| 13 | 102.12 | |||
| 13 | 102.12 | |||
| 10/03/2025 | 09:33:07.861 | 10 | 102.16 | |
| 10 | 102.16 | |||
| 10 | 102.16 | |||
| 10/03/2025 | 09:33:01.159 | 1 | 102.14 | |
| 1 | 102.14 | |||
| 1 | 102.14 | |||
| 10/03/2025 | 09:33:01.035 | 70 | 102.08 | |
| 70 | 102.08 | |||
| 70 | 102.08 | |||
| 10/03/2025 | 09:32:56.429 | 10 | 102.16 | |
| 10 | 102.16 | |||
| 10 | 102.16 | |||
| 10/03/2025 | 09:32:40.930 | 20 | 102.14 | |
| 20 | 102.14 | |||
| 20 | 102.14 | |||
| 10/03/2025 | 09:32:40.830 | 10 | 102.14 | |
| 10 | 102.14 | |||
| 10 | 102.14 | |||
| 10/03/2025 | 09:32:38.459 | 100 | 102.04 | |
| 100 | 102.04 | |||
| 100 | 102.04 | |||
| 10/03/2025 | 09:32:37.293 | 3 | 102.12 | |
| 3 | 102.12 | |||
| 3 | 102.12 | |||
| 10/03/2025 | 09:32:34.471 | 1 | 102.04 | |
| 1 | 102.04 | |||
| 1 | 102.04 | |||
| 10/03/2025 | 09:32:15.651 | 30 | 102.24 | |
| 30 | 102.24 | |||
| 30 | 102.24 | |||
| 10/03/2025 | 09:32:03.151 | 350 | 102.10 | |
| 350 | 102.10 | |||
| 350 | 102.10 | |||
| 10/03/2025 | 09:32:00.059 | 3 | 102.12 | |
| 3 | 102.12 | |||
| 3 | 102.12 | |||
| 10/03/2025 | 09:31:55.018 | 350 | 102.06 | |
| 350 | 102.06 | |||
| 350 | 102.06 | |||
| 10/03/2025 | 09:31:52.017 | 1 | 102.16 | |
| 1 | 102.16 | |||
| 1 | 102.16 | |||
| 10/03/2025 | 09:31:50.708 | 50 | 102.06 | |
| 50 | 102.06 | |||
| 50 | 102.06 | |||
| 10/03/2025 | 09:31:42.700 | 75 | 102.22 | |
| 75 | 102.22 | |||
| 75 | 102.22 | |||
| 10/03/2025 | 09:31:42.444 | 110 | 102.20 | |
| 110 | 102.20 | |||
| 110 | 102.20 | |||
| 10/03/2025 | 09:31:37.805 | 1 | 102.22 | |
| 1 | 102.22 | |||
| 1 | 102.22 | |||
| 10/03/2025 | 09:31:27.445 | 1 | 102.26 | |
| 1 | 102.26 | |||
| 1 | 102.26 | |||
| 10/03/2025 | 09:31:17.200 | 19 | 102.18 | |
| 19 | 102.18 | |||
| 19 | 102.18 | |||
| 10/03/2025 | 09:31:14.027 | 40 | 102.18 | |
| 40 | 102.18 | |||
| 40 | 102.18 | |||
| 10/03/2025 | 09:31:08.939 | 50 | 102.24 | |
| 50 | 102.24 | |||
| 50 | 102.24 | |||
| 10/03/2025 | 09:30:59.525 | 10 | 102.14 | |
| 10 | 102.14 | |||
| 10 | 102.14 | |||
| 10/03/2025 | 09:30:53.848 | 2 | 102.10 | |
| 2 | 102.10 | |||
| 2 | 102.10 | |||
| 10/03/2025 | 09:30:44.348 | 35 | 102.04 | |
| 35 | 102.04 | |||
| 35 | 102.04 | |||
| 10/03/2025 | 09:30:20.099 | 50 | 102.20 | |
| 50 | 102.20 | |||
| 50 | 102.20 | |||
| 10/03/2025 | 09:30:13.698 | 10 | 102.20 | |
| 10 | 102.20 | |||
| 10 | 102.20 | |||
| 10/03/2025 | 09:30:10.971 | 1 | 102.20 | |
| 1 | 102.20 | |||
| 1 | 102.20 | |||
| 10/03/2025 | 09:30:04.428 | 3 | 102.30 | |
| 3 | 102.30 | |||
| 3 | 102.30 | |||
| 10/03/2025 | 09:29:31.502 | 100 | 102.38 | |
| 100 | 102.38 | |||
| 100 | 102.38 | |||
| 10/03/2025 | 09:29:25.724 | 2 | 102.28 | |
| 2 | 102.28 | |||
| 2 | 102.28 | |||
| 10/03/2025 | 09:29:24.722 | 10 | 102.30 | |
| 10 | 102.30 | |||
| 10 | 102.30 | |||
| 10/03/2025 | 09:29:11.772 | 50 | 102.42 | |
| 50 | 102.42 | |||
| 50 | 102.42 | |||
| 10/03/2025 | 09:29:03.366 | 30 | 102.52 | |
| 30 | 102.52 | |||
| 30 | 102.52 | |||
| 10/03/2025 | 09:28:57.157 | 1 | 102.42 | |
| 1 | 102.42 | |||
| 1 | 102.42 | |||
| 10/03/2025 | 09:28:56.246 | 400 | 102.48 | |
| 400 | 102.48 | |||
| 400 | 102.48 | |||
| 10/03/2025 | 09:28:46.041 | 35 | 102.40 | |
| 35 | 102.40 | |||
| 35 | 102.40 | |||
| 10/03/2025 | 09:28:38.977 | 2 | 102.38 | |
| 2 | 102.38 | |||
| 2 | 102.38 | |||
| 10/03/2025 | 09:28:18.610 | 200 | 102.46 | |
| 200 | 102.46 | |||
| 200 | 102.46 | |||
| 10/03/2025 | 09:28:14.670 | 1 | 102.56 | |
| 1 | 102.56 | |||
| 1 | 102.56 | |||
| 10/03/2025 | 09:28:05.968 | 26 | 102.44 | |
| 26 | 102.44 | |||
| 26 | 102.44 | |||
| 10/03/2025 | 09:27:34.334 | 60 | 102.54 | |
| 60 | 102.54 | |||
| 60 | 102.54 | |||
| 10/03/2025 | 09:27:30.516 | 88 | 102.60 | |
| 88 | 102.60 | |||
| 88 | 102.60 | |||
| 10/03/2025 | 09:27:23.360 | 9 | 102.66 | |
| 9 | 102.66 | |||
| 9 | 102.66 | |||
| 10/03/2025 | 09:27:12.486 | 20 | 102.54 | |
| 20 | 102.54 | |||
| 20 | 102.54 | |||
| 10/03/2025 | 09:27:12.250 | 325 | 102.50 | |
| 200 | 102.50 | |||
| 60 | 102.50 | |||
| 50 | 102.50 | |||
| 325 | 102.50 | |||
| 15 | 102.50 | |||
| 10/03/2025 | 09:27:12.074 | 230 | 102.48 | |
| 8 | 102.48 | |||
| 222 | 102.48 | |||
| 230 | 102.48 | |||
| 10/03/2025 | 09:27:05.796 | 500 | 102.42 | |
| 500 | 102.42 | |||
| 500 | 102.42 | |||
| 10/03/2025 | 09:26:47.819 | 2 | 102.42 | |
| 2 | 102.42 | |||
| 2 | 102.42 | |||
| 10/03/2025 | 09:26:46.848 | 50 | 102.38 | |
| 50 | 102.38 | |||
| 50 | 102.38 | |||
| 10/03/2025 | 09:26:39.216 | 10 | 102.42 | |
| 10 | 102.42 | |||
| 10 | 102.42 | |||
| 10/03/2025 | 09:26:29.654 | 100 | 102.42 | |
| 100 | 102.42 | |||
| 100 | 102.42 | |||
| 10/03/2025 | 09:26:21.746 | 12 | 102.42 | |
| 12 | 102.42 | |||
| 12 | 102.42 | |||
| 10/03/2025 | 09:26:17.017 | 10 | 102.42 | |
| 10 | 102.42 | |||
| 10 | 102.42 | |||
| 10/03/2025 | 09:26:05.949 | 1 | 102.42 | |
| 1 | 102.42 | |||
| 1 | 102.42 | |||
| 10/03/2025 | 09:25:58.321 | 10 | 102.42 | |
| 10 | 102.42 | |||
| 10 | 102.42 | |||
| 10/03/2025 | 09:25:50.793 | 10 | 102.42 | |
| 10 | 102.42 | |||
| 10 | 102.42 | |||
| 10/03/2025 | 09:25:48.932 | 25 | 102.42 | |
| 25 | 102.42 | |||
| 25 | 102.42 | |||
| 10/03/2025 | 09:25:43.114 | 3 | 102.42 | |
| 3 | 102.42 | |||
| 3 | 102.42 | |||
| 10/03/2025 | 09:25:37.774 | 7 | 102.36 | |
| 7 | 102.36 | |||
| 7 | 102.36 | |||
| 10/03/2025 | 09:25:21.443 | 39 | 102.40 | |
| 39 | 102.40 | |||
| 39 | 102.40 | |||
| 10/03/2025 | 09:25:21.039 | 48 | 102.40 | |
| 48 | 102.40 | |||
| 48 | 102.40 | |||
| 10/03/2025 | 09:25:13.846 | 100 | 102.38 | |
| 100 | 102.38 | |||
| 100 | 102.38 | |||
| 10/03/2025 | 09:25:11.962 | 77 | 102.32 | |
| 77 | 102.32 | |||
| 77 | 102.32 | |||
| 10/03/2025 | 09:25:07.489 | 1 | 102.40 | |
| 1 | 102.40 | |||
| 1 | 102.40 | |||
| 10/03/2025 | 09:25:03.348 | 20 | 102.38 | |
| 20 | 102.38 | |||
| 20 | 102.38 | |||
| 10/03/2025 | 09:24:56.784 | 157 | 102.32 | |
| 157 | 102.32 | |||
| 157 | 102.32 | |||
| 10/03/2025 | 09:24:36.745 | 112 | 102.28 | |
| 112 | 102.28 | |||
| 112 | 102.28 | |||
| 10/03/2025 | 09:24:26.112 | 3 | 102.38 | |
| 3 | 102.38 | |||
| 3 | 102.38 | |||
| 10/03/2025 | 09:24:05.785 | 20 | 102.22 | |
| 20 | 102.22 | |||
| 20 | 102.22 | |||
| 10/03/2025 | 09:23:59.702 | 12 | 102.20 | |
| 12 | 102.20 | |||
| 12 | 102.20 | |||
| 10/03/2025 | 09:23:45.063 | 48 | 102.32 | |
| 48 | 102.32 | |||
| 48 | 102.32 | |||
| 10/03/2025 | 09:23:44.733 | 100 | 102.22 | |
| 45 | 102.22 | |||
| 19 | 102.22 | |||
| 36 | 102.22 | |||
| 100 | 102.22 | |||
| 10/03/2025 | 09:23:34.757 | 30 | 102.34 | |
| 30 | 102.34 | |||
| 30 | 102.34 | |||
| 10/03/2025 | 09:23:08.652 | 100 | 102.28 | |
| 100 | 102.28 | |||
| 100 | 102.28 | |||
| 10/03/2025 | 09:23:06.511 | 5 | 102.38 | |
| 5 | 102.38 | |||
| 5 | 102.38 | |||
| 10/03/2025 | 09:23:03.097 | 10 | 102.38 | |
| 10 | 102.38 | |||
| 10 | 102.38 | |||
| 10/03/2025 | 09:23:00.813 | 1 | 102.40 | |
| 1 | 102.40 | |||
| 1 | 102.40 | |||
| 10/03/2025 | 09:22:56.764 | 1 | 102.36 | |
| 1 | 102.36 | |||
| 1 | 102.36 | |||
| 10/03/2025 | 09:22:45.117 | 111 | 102.26 | |
| 111 | 102.26 | |||
| 111 | 102.26 | |||
| 10/03/2025 | 09:22:42.663 | 34 | 102.34 | |
| 34 | 102.34 | |||
| 34 | 102.34 | |||
| 10/03/2025 | 09:22:35.071 | 30 | 102.34 | |
| 30 | 102.34 | |||
| 30 | 102.34 | |||
| 10/03/2025 | 09:22:33.922 | 50 | 102.26 | |
| 50 | 102.26 | |||
| 50 | 102.26 | |||
| 10/03/2025 | 09:22:14.733 | 23 | 102.28 | |
| 23 | 102.28 | |||
| 23 | 102.28 | |||
| 10/03/2025 | 09:22:14.273 | 10 | 102.36 | |
| 10 | 102.36 | |||
| 10 | 102.36 | |||
| 10/03/2025 | 09:22:03.069 | 361 | 102.28 | |
| 361 | 102.28 | |||
| 361 | 102.28 | |||
| 10/03/2025 | 09:21:59.094 | 15 | 102.36 | |
| 15 | 102.36 | |||
| 15 | 102.36 | |||
| 10/03/2025 | 09:21:59.014 | 20 | 102.36 | |
| 20 | 102.36 | |||
| 20 | 102.36 | |||
| 10/03/2025 | 09:21:55.036 | 16 | 102.42 | |
| 16 | 102.42 | |||
| 16 | 102.42 | |||
| 10/03/2025 | 09:21:53.855 | 48 | 102.30 | |
| 48 | 102.30 | |||
| 48 | 102.30 | |||
| 10/03/2025 | 09:21:47.626 | 12 | 102.44 | |
| 12 | 102.44 | |||
| 12 | 102.44 | |||
| 10/03/2025 | 09:21:38.709 | 15 | 102.44 | |
| 15 | 102.44 | |||
| 15 | 102.44 | |||
| 10/03/2025 | 09:21:38.359 | 35 | 102.36 | |
| 35 | 102.36 | |||
| 35 | 102.36 | |||
| 10/03/2025 | 09:21:23.474 | 180 | 102.44 | |
| 180 | 102.44 | |||
| 180 | 102.44 | |||
| 10/03/2025 | 09:21:19.395 | 10 | 102.44 | |
| 10 | 102.44 | |||
| 10 | 102.44 | |||
| 10/03/2025 | 09:21:02.069 | 320 | 102.32 | |
| 320 | 102.32 | |||
| 320 | 102.32 | |||
| 10/03/2025 | 09:20:37.927 | 80 | 102.26 | |
| 80 | 102.26 | |||
| 80 | 102.26 | |||
| 10/03/2025 | 09:20:21.714 | 10 | 102.24 | |
| 10 | 102.24 | |||
| 10 | 102.24 | |||
| 10/03/2025 | 09:20:10.798 | 33 | 102.20 | |
| 33 | 102.20 | |||
| 33 | 102.20 | |||
| 10/03/2025 | 09:20:07.679 | 1 | 102.24 | |
| 1 | 102.24 | |||
| 1 | 102.24 | |||
| 10/03/2025 | 09:20:01.205 | 30 | 102.24 | |
| 30 | 102.24 | |||
| 30 | 102.24 | |||
| 10/03/2025 | 09:20:00.846 | 200 | 102.18 | |
| 200 | 102.18 | |||
| 200 | 102.18 | |||
| 10/03/2025 | 09:20:00.251 | 3 | 102.20 | |
| 3 | 102.20 | |||
| 3 | 102.20 | |||
| 10/03/2025 | 09:19:58.588 | 1 | 102.18 | |
| 1 | 102.18 | |||
| 1 | 102.18 | |||
| 10/03/2025 | 09:19:56.630 | 100 | 102.20 | |
| 100 | 102.20 | |||
| 100 | 102.20 | |||
| 10/03/2025 | 09:19:49.559 | 1 | 102.16 | |
| 1 | 102.16 | |||
| 1 | 102.16 | |||
| 10/03/2025 | 09:19:34.587 | 25 | 102.24 | |
| 25 | 102.24 | |||
| 25 | 102.24 | |||
| 10/03/2025 | 09:19:27.969 | 41 | 102.12 | |
| 41 | 102.12 | |||
| 41 | 102.12 | |||
| 10/03/2025 | 09:19:24.863 | 12 | 102.16 | |
| 12 | 102.16 | |||
| 12 | 102.16 | |||
| 10/03/2025 | 09:19:24.419 | 2 | 102.16 | |
| 2 | 102.16 | |||
| 2 | 102.16 | |||
| 10/03/2025 | 09:19:05.687 | 10 | 102.02 | |
| 10 | 102.02 | |||
| 10 | 102.02 | |||
| 10/03/2025 | 09:19:05.577 | 50 | 102.08 | |
| 50 | 102.08 | |||
| 50 | 102.08 | |||
| 10/03/2025 | 09:19:05.464 | 100 | 102.08 | |
| 100 | 102.08 | |||
| 100 | 102.08 | |||
| 10/03/2025 | 09:19:01.415 | 50 | 102.14 | |
| 50 | 102.14 | |||
| 50 | 102.14 | |||
| 10/03/2025 | 09:18:56.145 | 1 | 102.14 | |
| 1 | 102.14 | |||
| 1 | 102.14 | |||
| 10/03/2025 | 09:18:50.358 | 7 | 102.16 | |
| 7 | 102.16 | |||
| 7 | 102.16 | |||
| 10/03/2025 | 09:18:34.536 | 2 | 102.12 | |
| 2 | 102.12 | |||
| 2 | 102.12 | |||
| 10/03/2025 | 09:18:34.378 | 5 | 102.14 | |
| 5 | 102.14 | |||
| 5 | 102.14 | |||
| 10/03/2025 | 09:18:32.793 | 15 | 102.14 | |
| 15 | 102.14 | |||
| 15 | 102.14 | |||
| 10/03/2025 | 09:18:05.350 | 2 | 102.04 | |
| 2 | 102.04 | |||
| 2 | 102.04 | |||
| 10/03/2025 | 09:18:00.601 | 25 | 102.02 | |
| 25 | 102.02 | |||
| 25 | 102.02 | |||
| 10/03/2025 | 09:18:00.146 | 175 | 102.02 | |
| 175 | 102.02 | |||
| 175 | 102.02 | |||
| 10/03/2025 | 09:17:50.936 | 650 | 102.02 | |
| 30 | 102.02 | |||
| 620 | 102.02 | |||
| 650 | 102.02 | |||
| 10/03/2025 | 09:17:45.038 | 800 | 102.14 | |
| 800 | 102.14 | |||
| 800 | 102.14 | |||
| 10/03/2025 | 09:17:35.024 | 67 | 102.14 | |
| 67 | 102.14 | |||
| 67 | 102.14 | |||
| 10/03/2025 | 09:17:30.324 | 5 | 102.20 | |
| 5 | 102.20 | |||
| 5 | 102.20 | |||
| 10/03/2025 | 09:17:23.982 | 10 | 102.14 | |
| 10 | 102.14 | |||
| 10 | 102.14 | |||
| 10/03/2025 | 09:17:20.805 | 50 | 102.20 | |
| 50 | 102.20 | |||
| 50 | 102.20 | |||
| 10/03/2025 | 09:17:17.844 | 300 | 102.12 | |
| 300 | 102.12 | |||
| 300 | 102.12 | |||
| 10/03/2025 | 09:17:17.659 | 280 | 102.12 | |
| 280 | 102.12 | |||
| 280 | 102.12 | |||
| 10/03/2025 | 09:17:06.217 | 100 | 102.12 | |
| 100 | 102.12 | |||
| 100 | 102.12 | |||
| 10/03/2025 | 09:17:05.164 | 15 | 102.18 | |
| 15 | 102.18 | |||
| 15 | 102.18 | |||
| 10/03/2025 | 09:16:53.338 | 300 | 102.16 | |
| 300 | 102.16 | |||
| 300 | 102.16 | |||
| 10/03/2025 | 09:16:51.122 | 20 | 102.08 | |
| 20 | 102.08 | |||
| 20 | 102.08 | |||
| 10/03/2025 | 09:16:38.940 | 30 | 102.18 | |
| 30 | 102.18 | |||
| 30 | 102.18 | |||
| 10/03/2025 | 09:16:33.351 | 243 | 102.20 | |
| 243 | 102.20 | |||
| 242 | 102.20 | |||
| 1 | 102.20 | |||
| 10/03/2025 | 09:16:24.393 | 500 | 102.20 | |
| 42 | 102.20 | |||
| 500 | 102.20 | |||
| 458 | 102.20 | |||
| 10/03/2025 | 09:16:14.444 | 16 | 102.22 | |
| 16 | 102.22 | |||
| 16 | 102.22 | |||
| 10/03/2025 | 09:16:01.087 | 500 | 102.20 | |
| 500 | 102.20 | |||
| 500 | 102.20 | |||
| 10/03/2025 | 09:15:25.493 | 200 | 102.30 | |
| 200 | 102.30 | |||
| 200 | 102.30 | |||
| 10/03/2025 | 09:15:24.713 | 50 | 102.30 | |
| 50 | 102.30 | |||
| 50 | 102.30 | |||
| 10/03/2025 | 09:15:21.785 | 231 | 102.30 | |
| 50 | 102.30 | |||
| 181 | 102.30 | |||
| 231 | 102.30 | |||
| 10/03/2025 | 09:15:14.812 | 200 | 102.20 | |
| 200 | 102.20 | |||
| 200 | 102.20 | |||
| 10/03/2025 | 09:15:00.155 | 6 | 102.28 | |
| 6 | 102.28 | |||
| 6 | 102.28 | |||
| 10/03/2025 | 09:14:52.331 | 100 | 102.24 | |
| 100 | 102.24 | |||
| 100 | 102.24 | |||
| 10/03/2025 | 09:14:49.108 | 55 | 102.18 | |
| 55 | 102.18 | |||
| 55 | 102.18 | |||
| 10/03/2025 | 09:14:36.328 | 40 | 102.18 | |
| 40 | 102.18 | |||
| 30 | 102.18 | |||
| 10 | 102.18 | |||
| 10/03/2025 | 09:14:10.397 | 44 | 102.30 | |
| 44 | 102.30 | |||
| 10 | 102.30 | |||
| 34 | 102.30 | |||
| 10/03/2025 | 09:14:10.260 | 11 | 102.32 | |
| 11 | 102.32 | |||
| 11 | 102.32 | |||
| 10/03/2025 | 09:13:54.607 | 200 | 102.32 | |
| 200 | 102.32 | |||
| 200 | 102.32 | |||
| 10/03/2025 | 09:13:52.184 | 20 | 102.38 | |
| 20 | 102.38 | |||
| 20 | 102.38 | |||
| 10/03/2025 | 09:13:33.958 | 1 | 102.44 | |
| 1 | 102.44 | |||
| 1 | 102.44 | |||
| 10/03/2025 | 09:13:17.264 | 10 | 102.48 | |
| 10 | 102.48 | |||
| 10 | 102.48 | |||
| 10/03/2025 | 09:13:15.580 | 19 | 102.48 | |
| 19 | 102.48 | |||
| 19 | 102.48 | |||
| 10/03/2025 | 09:13:14.803 | 8 | 102.40 | |
| 8 | 102.40 | |||
| 8 | 102.40 | |||
| 10/03/2025 | 09:13:14.443 | 1 | 102.48 | |
| 1 | 102.48 | |||
| 1 | 102.48 | |||
| 10/03/2025 | 09:13:05.507 | 50 | 102.40 | |
| 50 | 102.40 | |||
| 50 | 102.40 | |||
| 10/03/2025 | 09:12:52.477 | 3 | 102.48 | |
| 3 | 102.48 | |||
| 3 | 102.48 | |||
| 10/03/2025 | 09:12:50.184 | 1 | 102.42 | |
| 1 | 102.42 | |||
| 1 | 102.42 | |||
| 10/03/2025 | 09:12:44.745 | 25 | 102.40 | |
| 25 | 102.40 | |||
| 25 | 102.40 | |||
| 10/03/2025 | 09:12:14.871 | 50 | 102.34 | |
| 50 | 102.34 | |||
| 50 | 102.34 | |||
| 10/03/2025 | 09:12:04.762 | 10 | 102.26 | |
| 10 | 102.26 | |||
| 10 | 102.26 | |||
| 10/03/2025 | 09:11:31.548 | 500 | 102.20 | |
| 500 | 102.20 | |||
| 500 | 102.20 | |||
| 10/03/2025 | 09:11:29.093 | 8 | 102.26 | |
| 8 | 102.26 | |||
| 8 | 102.26 | |||
| 10/03/2025 | 09:11:20.329 | 20 | 102.22 | |
| 20 | 102.22 | |||
| 20 | 102.22 | |||
| 10/03/2025 | 09:11:11.153 | 10 | 102.18 | |
| 10 | 102.18 | |||
| 10 | 102.18 | |||
| 10/03/2025 | 09:10:48.160 | 30 | 102.30 | |
| 30 | 102.30 | |||
| 30 | 102.30 | |||
| 10/03/2025 | 09:10:47.109 | 39 | 102.30 | |
| 39 | 102.30 | |||
| 39 | 102.30 | |||
| 10/03/2025 | 09:10:39.004 | 2 | 102.28 | |
| 2 | 102.28 | |||
| 2 | 102.28 | |||
| 10/03/2025 | 09:10:35.733 | 14 | 102.30 | |
| 14 | 102.30 | |||
| 14 | 102.30 | |||
| 10/03/2025 | 09:10:30.611 | 10 | 102.32 | |
| 10 | 102.32 | |||
| 10 | 102.32 | |||
| 10/03/2025 | 09:10:30.324 | 150 | 102.22 | |
| 150 | 102.22 | |||
| 150 | 102.22 | |||
| 10/03/2025 | 09:10:30.204 | 17 | 102.32 | |
| 17 | 102.32 | |||
| 17 | 102.32 | |||
| 10/03/2025 | 09:10:26.831 | 10 | 102.32 | |
| 10 | 102.32 | |||
| 10 | 102.32 | |||
| 10/03/2025 | 09:10:16.313 | 100 | 102.20 | |
| 20 | 102.20 | |||
| 80 | 102.20 | |||
| 100 | 102.20 | |||
| 10/03/2025 | 09:10:10.193 | 2 | 102.18 | |
| 2 | 102.18 | |||
| 2 | 102.18 | |||
| 10/03/2025 | 09:10:09.052 | 20 | 102.10 | |
| 20 | 102.10 | |||
| 20 | 102.10 | |||
| 10/03/2025 | 09:10:08.434 | 10 | 102.10 | |
| 10 | 102.10 | |||
| 10 | 102.10 | |||
| 10/03/2025 | 09:10:05.556 | 300 | 102.08 | |
| 300 | 102.08 | |||
| 300 | 102.08 | |||
| 10/03/2025 | 09:09:54.547 | 25 | 102.02 | |
| 25 | 102.02 | |||
| 25 | 102.02 | |||
| 10/03/2025 | 09:09:52.881 | 10 | 102.12 | |
| 10 | 102.12 | |||
| 10 | 102.12 | |||
| 10/03/2025 | 09:09:25.553 | 300 | 102.10 | |
| 300 | 102.10 | |||
| 300 | 102.10 | |||
| 10/03/2025 | 09:09:25.083 | 5 | 102.12 | |
| 5 | 102.12 | |||
| 5 | 102.12 | |||
| 10/03/2025 | 09:09:24.789 | 20 | 102.22 | |
| 20 | 102.22 | |||
| 20 | 102.22 | |||
| 10/03/2025 | 09:09:23.216 | 390 | 102.20 | |
| 390 | 102.20 | |||
| 390 | 102.20 | |||
| 10/03/2025 | 09:09:03.791 | 160 | 102.20 | |
| 160 | 102.20 | |||
| 160 | 102.20 | |||
| 10/03/2025 | 09:09:00.895 | 1 | 102.28 | |
| 1 | 102.28 | |||
| 1 | 102.28 | |||
| 10/03/2025 | 09:08:56.323 | 201 | 102.18 | |
| 201 | 102.18 | |||
| 201 | 102.18 | |||
| 10/03/2025 | 09:08:54.431 | 20 | 102.28 | |
| 20 | 102.28 | |||
| 20 | 102.28 | |||
| 10/03/2025 | 09:08:49.120 | 1 | 102.24 | |
| 1 | 102.24 | |||
| 1 | 102.24 | |||
| 10/03/2025 | 09:08:32.204 | 50 | 102.28 | |
| 50 | 102.28 | |||
| 50 | 102.28 | |||
| 10/03/2025 | 09:08:11.430 | 78 | 102.28 | |
| 78 | 102.28 | |||
| 78 | 102.28 | |||
| 10/03/2025 | 09:08:10.536 | 100 | 102.34 | |
| 100 | 102.34 | |||
| 100 | 102.34 | |||
| 10/03/2025 | 09:08:08.432 | 10 | 102.38 | |
| 10 | 102.38 | |||
| 10 | 102.38 | |||
| 10/03/2025 | 09:07:49.779 | 2 | 102.48 | |
| 2 | 102.48 | |||
| 2 | 102.48 | |||
| 10/03/2025 | 09:07:47.976 | 1 | 102.48 | |
| 1 | 102.48 | |||
| 1 | 102.48 | |||
| 10/03/2025 | 09:07:43.863 | 200 | 102.48 | |
| 200 | 102.48 | |||
| 200 | 102.48 | |||
| 10/03/2025 | 09:07:29.724 | 16 | 102.42 | |
| 16 | 102.42 | |||
| 16 | 102.42 | |||
| 10/03/2025 | 09:07:10.121 | 40 | 102.36 | |
| 40 | 102.36 | |||
| 40 | 102.36 | |||
| 10/03/2025 | 09:07:04.707 | 4 | 102.38 | |
| 4 | 102.38 | |||
| 4 | 102.38 | |||
| 10/03/2025 | 09:07:03.158 | 40 | 102.48 | |
| 40 | 102.48 | |||
| 40 | 102.48 | |||
| 10/03/2025 | 09:07:01.566 | 40 | 102.42 | |
| 40 | 102.42 | |||
| 40 | 102.42 | |||
| 10/03/2025 | 09:06:48.421 | 48 | 102.48 | |
| 48 | 102.48 | |||
| 48 | 102.48 | |||
| 10/03/2025 | 09:06:47.188 | 200 | 102.44 | |
| 200 | 102.44 | |||
| 200 | 102.44 | |||
| 10/03/2025 | 09:06:46.287 | 130 | 102.44 | |
| 130 | 102.44 | |||
| 130 | 102.44 | |||
| 10/03/2025 | 09:06:33.503 | 48 | 102.46 | |
| 48 | 102.46 | |||
| 48 | 102.46 | |||
| 10/03/2025 | 09:06:18.185 | 10 | 102.44 | |
| 10 | 102.44 | |||
| 10 | 102.44 | |||
| 10/03/2025 | 09:06:04.168 | 125 | 102.20 | |
| 125 | 102.20 | |||
| 125 | 102.20 | |||
| 10/03/2025 | 09:06:03.998 | 42 | 102.18 | |
| 42 | 102.18 | |||
| 42 | 102.18 | |||
| 10/03/2025 | 09:06:03.817 | 246 | 102.16 | |
| 195 | 102.16 | |||
| 10 | 102.16 | |||
| 246 | 102.16 | |||
| 1 | 102.16 | |||
| 40 | 102.16 | |||
| 10/03/2025 | 09:06:03.669 | 500 | 102.16 | |
| 500 | 102.16 | |||
| 500 | 102.16 | |||
| 10/03/2025 | 09:06:03.439 | 500 | 102.16 | |
| 500 | 102.16 | |||
| 500 | 102.16 | |||
| 10/03/2025 | 09:06:03.391 | 800 | 102.24 | |
| 800 | 102.24 | |||
| 800 | 102.24 | |||
| 10/03/2025 | 09:05:59.302 | 500 | 102.16 | |
| 500 | 102.16 | |||
| 500 | 102.16 | |||
| 10/03/2025 | 09:05:58.326 | 500 | 102.16 | |
| 500 | 102.16 | |||
| 500 | 102.16 |
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: 1 129.50
Ask: 1 130.50
Turnover: 45 535 TEUR -
HENSOLDT AG
Bid: 65.50 / Ask: 65.60
Turnover: 14 083 TEUR -
Nvidia Corp.
Bid: 101.62 / Ask: 101.70
Turnover: 10 985 TEUR -
Tesla Inc.
Bid: 235.00 / Ask: 235.05
Turnover: 10 355 TEUR -
Deutsche Bank AG
Bid: 21.46 / Ask: 21.465
Turnover: 8 192 TEUR
Realtime Quotes
Last Update:
10/03/2025 @ 09:44:54
Last Update:
10/03/2025 @ 09:44:54