Nvidia Corp.
- Information
- Last
- Buy
- Sell
11789
7993
110.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 19:20:32.820 | 2 | 110.06 | |
| 2 | 110.06 | |||
| 2 | 110.06 | |||
| 03/03/2025 | 19:20:32.697 | 193 | 110.06 | |
| 193 | 110.06 | |||
| 5 | 110.06 | |||
| 19 | 110.06 | |||
| 100 | 110.06 | |||
| 15 | 110.06 | |||
| 4 | 110.06 | |||
| 20 | 110.06 | |||
| 25 | 110.06 | |||
| 5 | 110.06 | |||
| 03/03/2025 | 19:20:11.680 | 384 | 110.02 | |
| 384 | 110.02 | |||
| 384 | 110.02 | |||
| 03/03/2025 | 19:20:10.943 | 60 | 109.94 | |
| 60 | 109.94 | |||
| 60 | 109.94 | |||
| 03/03/2025 | 19:20:10.750 | 779 | 110.00 | |
| 20 | 110.00 | |||
| 779 | 110.00 | |||
| 5 | 110.00 | |||
| 10 | 110.00 | |||
| 200 | 110.00 | |||
| 100 | 110.00 | |||
| 2 | 110.00 | |||
| 12 | 110.00 | |||
| 2 | 110.00 | |||
| 250 | 110.00 | |||
| 45 | 110.00 | |||
| 3 | 110.00 | |||
| 35 | 110.00 | |||
| 45 | 110.00 | |||
| 50 | 110.00 | |||
| 03/03/2025 | 19:20:09.891 | 14 | 110.14 | |
| 14 | 110.14 | |||
| 14 | 110.14 | |||
| 03/03/2025 | 19:20:07.459 | 5 | 110.12 | |
| 5 | 110.12 | |||
| 5 | 110.12 | |||
| 03/03/2025 | 19:20:07.285 | 30 | 110.26 | |
| 30 | 110.26 | |||
| 30 | 110.26 | |||
| 03/03/2025 | 19:20:06.163 | 5 | 110.08 | |
| 5 | 110.08 | |||
| 5 | 110.08 | |||
| 03/03/2025 | 19:20:04.596 | 10 | 110.26 | |
| 10 | 110.26 | |||
| 10 | 110.26 | |||
| 03/03/2025 | 19:20:04.455 | 13 | 110.28 | |
| 13 | 110.28 | |||
| 13 | 110.28 | |||
| 03/03/2025 | 19:20:03.776 | 250 | 110.28 | |
| 250 | 110.28 | |||
| 250 | 110.28 | |||
| 03/03/2025 | 19:20:01.694 | 50 | 110.24 | |
| 50 | 110.24 | |||
| 50 | 110.24 | |||
| 03/03/2025 | 19:19:56.618 | 5 | 110.20 | |
| 5 | 110.20 | |||
| 5 | 110.20 | |||
| 03/03/2025 | 19:19:51.097 | 80 | 110.16 | |
| 80 | 110.16 | |||
| 80 | 110.16 | |||
| 03/03/2025 | 19:19:49.768 | 25 | 110.22 | |
| 25 | 110.22 | |||
| 25 | 110.22 | |||
| 03/03/2025 | 19:19:49.254 | 16 | 110.22 | |
| 16 | 110.22 | |||
| 16 | 110.22 | |||
| 03/03/2025 | 19:19:47.864 | 9 | 110.24 | |
| 9 | 110.24 | |||
| 9 | 110.24 | |||
| 03/03/2025 | 19:19:46.536 | 18 | 110.22 | |
| 18 | 110.22 | |||
| 18 | 110.22 | |||
| 03/03/2025 | 19:19:44.932 | 50 | 110.24 | |
| 50 | 110.24 | |||
| 50 | 110.24 | |||
| 03/03/2025 | 19:19:43.118 | 30 | 110.16 | |
| 30 | 110.16 | |||
| 30 | 110.16 | |||
| 03/03/2025 | 19:19:42.719 | 20 | 110.16 | |
| 18 | 110.16 | |||
| 20 | 110.16 | |||
| 2 | 110.16 | |||
| 03/03/2025 | 19:19:42.654 | 2 | 110.22 | |
| 2 | 110.22 | |||
| 2 | 110.22 | |||
| 03/03/2025 | 19:19:42.397 | 5 | 110.28 | |
| 5 | 110.28 | |||
| 5 | 110.28 | |||
| 03/03/2025 | 19:19:40.531 | 38 | 110.30 | |
| 38 | 110.30 | |||
| 38 | 110.30 | |||
| 03/03/2025 | 19:19:35.098 | 33 | 110.28 | |
| 33 | 110.28 | |||
| 33 | 110.28 | |||
| 03/03/2025 | 19:19:34.789 | 50 | 110.34 | |
| 50 | 110.34 | |||
| 50 | 110.34 | |||
| 03/03/2025 | 19:19:34.155 | 7 | 110.30 | |
| 7 | 110.30 | |||
| 7 | 110.30 | |||
| 03/03/2025 | 19:19:31.385 | 60 | 110.34 | |
| 60 | 110.34 | |||
| 60 | 110.34 | |||
| 03/03/2025 | 19:19:28.964 | 10 | 110.34 | |
| 10 | 110.34 | |||
| 10 | 110.34 | |||
| 03/03/2025 | 19:19:27.750 | 293 | 110.34 | |
| 293 | 110.34 | |||
| 293 | 110.34 | |||
| 03/03/2025 | 19:19:27.650 | 10 | 110.34 | |
| 10 | 110.34 | |||
| 10 | 110.34 | |||
| 03/03/2025 | 19:19:23.985 | 177 | 110.28 | |
| 177 | 110.28 | |||
| 177 | 110.28 | |||
| 03/03/2025 | 19:19:23.292 | 25 | 110.36 | |
| 25 | 110.36 | |||
| 25 | 110.36 | |||
| 03/03/2025 | 19:19:21.657 | 5 | 110.34 | |
| 5 | 110.34 | |||
| 5 | 110.34 | |||
| 03/03/2025 | 19:19:21.273 | 9 | 110.36 | |
| 9 | 110.36 | |||
| 9 | 110.36 | |||
| 03/03/2025 | 19:19:17.271 | 6 | 110.38 | |
| 6 | 110.38 | |||
| 6 | 110.38 | |||
| 03/03/2025 | 19:19:15.887 | 10 | 110.34 | |
| 10 | 110.34 | |||
| 10 | 110.34 | |||
| 03/03/2025 | 19:19:15.010 | 100 | 110.34 | |
| 100 | 110.34 | |||
| 100 | 110.34 | |||
| 03/03/2025 | 19:19:13.801 | 1 | 110.36 | |
| 1 | 110.36 | |||
| 1 | 110.36 | |||
| 03/03/2025 | 19:19:13.687 | 3 | 110.30 | |
| 3 | 110.30 | |||
| 3 | 110.30 | |||
| 03/03/2025 | 19:19:12.062 | 30 | 110.30 | |
| 4 | 110.30 | |||
| 6 | 110.30 | |||
| 30 | 110.30 | |||
| 20 | 110.30 | |||
| 03/03/2025 | 19:19:02.086 | 1 500 | 110.30 | |
| 1 500 | 110.30 | |||
| 1 500 | 110.30 | |||
| 03/03/2025 | 19:18:55.771 | 15 | 110.38 | |
| 15 | 110.38 | |||
| 15 | 110.38 | |||
| 03/03/2025 | 19:18:55.658 | 50 | 110.38 | |
| 50 | 110.38 | |||
| 50 | 110.38 | |||
| 03/03/2025 | 19:18:47.252 | 70 | 110.38 | |
| 70 | 110.38 | |||
| 70 | 110.38 | |||
| 03/03/2025 | 19:18:44.757 | 118 | 110.30 | |
| 118 | 110.30 | |||
| 118 | 110.30 | |||
| 03/03/2025 | 19:18:44.069 | 2 | 110.28 | |
| 2 | 110.28 | |||
| 2 | 110.28 | |||
| 03/03/2025 | 19:18:43.687 | 4 | 110.34 | |
| 4 | 110.34 | |||
| 4 | 110.34 | |||
| 03/03/2025 | 19:18:43.271 | 15 | 110.38 | |
| 15 | 110.38 | |||
| 15 | 110.38 | |||
| 03/03/2025 | 19:18:38.140 | 3 | 110.38 | |
| 3 | 110.38 | |||
| 3 | 110.38 | |||
| 03/03/2025 | 19:18:37.394 | 5 | 110.36 | |
| 5 | 110.36 | |||
| 5 | 110.36 | |||
| 03/03/2025 | 19:18:37.316 | 1 | 110.36 | |
| 1 | 110.36 | |||
| 1 | 110.36 | |||
| 03/03/2025 | 19:18:29.260 | 50 | 110.24 | |
| 50 | 110.24 | |||
| 50 | 110.24 | |||
| 03/03/2025 | 19:18:24.691 | 3 | 110.18 | |
| 3 | 110.18 | |||
| 3 | 110.18 | |||
| 03/03/2025 | 19:18:19.511 | 30 | 110.18 | |
| 30 | 110.18 | |||
| 30 | 110.18 | |||
| 03/03/2025 | 19:18:16.941 | 100 | 110.10 | |
| 100 | 110.10 | |||
| 100 | 110.10 | |||
| 03/03/2025 | 19:18:15.390 | 10 | 110.06 | |
| 10 | 110.06 | |||
| 10 | 110.06 | |||
| 03/03/2025 | 19:18:12.710 | 2 | 110.12 | |
| 2 | 110.12 | |||
| 2 | 110.12 | |||
| 03/03/2025 | 19:18:12.456 | 10 | 110.08 | |
| 10 | 110.08 | |||
| 10 | 110.08 | |||
| 03/03/2025 | 19:18:10.514 | 200 | 110.04 | |
| 200 | 110.04 | |||
| 200 | 110.04 | |||
| 03/03/2025 | 19:18:10.160 | 45 | 110.12 | |
| 45 | 110.12 | |||
| 45 | 110.12 | |||
| 03/03/2025 | 19:18:05.061 | 25 | 110.12 | |
| 25 | 110.12 | |||
| 25 | 110.12 | |||
| 03/03/2025 | 19:18:04.853 | 300 | 110.10 | |
| 300 | 110.10 | |||
| 300 | 110.10 | |||
| 03/03/2025 | 19:18:04.490 | 5 | 110.12 | |
| 5 | 110.12 | |||
| 5 | 110.12 | |||
| 03/03/2025 | 19:18:02.587 | 4 | 110.14 | |
| 4 | 110.14 | |||
| 4 | 110.14 | |||
| 03/03/2025 | 19:18:02.436 | 94 | 110.14 | |
| 94 | 110.14 | |||
| 50 | 110.14 | |||
| 44 | 110.14 | |||
| 03/03/2025 | 19:17:59.697 | 401 | 110.22 | |
| 1 | 110.22 | |||
| 400 | 110.22 | |||
| 401 | 110.22 | |||
| 03/03/2025 | 19:17:51.019 | 100 | 110.12 | |
| 100 | 110.12 | |||
| 100 | 110.12 | |||
| 03/03/2025 | 19:17:50.603 | 200 | 110.16 | |
| 200 | 110.16 | |||
| 200 | 110.16 | |||
| 03/03/2025 | 19:17:50.219 | 10 | 110.18 | |
| 10 | 110.18 | |||
| 10 | 110.18 | |||
| 03/03/2025 | 19:17:48.621 | 600 | 110.14 | |
| 600 | 110.14 | |||
| 600 | 110.14 | |||
| 03/03/2025 | 19:17:47.894 | 10 | 110.20 | |
| 10 | 110.20 | |||
| 10 | 110.20 | |||
| 03/03/2025 | 19:17:47.746 | 23 | 110.20 | |
| 23 | 110.20 | |||
| 23 | 110.20 | |||
| 03/03/2025 | 19:17:46.498 | 10 | 110.12 | |
| 10 | 110.12 | |||
| 10 | 110.12 | |||
| 03/03/2025 | 19:17:46.099 | 23 | 110.14 | |
| 23 | 110.14 | |||
| 23 | 110.14 | |||
| 03/03/2025 | 19:17:43.599 | 4 | 110.12 | |
| 4 | 110.12 | |||
| 4 | 110.12 | |||
| 03/03/2025 | 19:17:43.482 | 1 | 110.16 | |
| 1 | 110.16 | |||
| 1 | 110.16 | |||
| 03/03/2025 | 19:17:42.882 | 4 | 110.14 | |
| 4 | 110.14 | |||
| 4 | 110.14 | |||
| 03/03/2025 | 19:17:41.872 | 40 | 110.12 | |
| 40 | 110.12 | |||
| 40 | 110.12 | |||
| 03/03/2025 | 19:17:41.638 | 110 | 110.14 | |
| 110 | 110.14 | |||
| 110 | 110.14 | |||
| 03/03/2025 | 19:17:38.461 | 1 | 110.18 | |
| 1 | 110.18 | |||
| 1 | 110.18 | |||
| 03/03/2025 | 19:17:37.162 | 50 | 110.16 | |
| 50 | 110.16 | |||
| 50 | 110.16 | |||
| 03/03/2025 | 19:17:35.414 | 15 | 110.14 | |
| 15 | 110.14 | |||
| 15 | 110.14 | |||
| 03/03/2025 | 19:17:35.071 | 30 | 110.22 | |
| 30 | 110.22 | |||
| 30 | 110.22 | |||
| 03/03/2025 | 19:17:31.812 | 10 | 110.18 | |
| 10 | 110.18 | |||
| 10 | 110.18 | |||
| 03/03/2025 | 19:17:31.729 | 95 | 110.16 | |
| 95 | 110.16 | |||
| 95 | 110.16 | |||
| 03/03/2025 | 19:17:26.481 | 1 | 110.22 | |
| 1 | 110.22 | |||
| 1 | 110.22 | |||
| 03/03/2025 | 19:17:26.149 | 30 | 110.24 | |
| 30 | 110.24 | |||
| 30 | 110.24 | |||
| 03/03/2025 | 19:17:26.085 | 127 | 110.24 | |
| 127 | 110.24 | |||
| 127 | 110.24 | |||
| 03/03/2025 | 19:17:25.577 | 1 | 110.22 | |
| 1 | 110.22 | |||
| 1 | 110.22 | |||
| 03/03/2025 | 19:17:22.855 | 1 000 | 110.20 | |
| 1 000 | 110.20 | |||
| 1 000 | 110.20 | |||
| 03/03/2025 | 19:17:18.146 | 9 | 110.22 | |
| 9 | 110.22 | |||
| 9 | 110.22 | |||
| 03/03/2025 | 19:17:17.621 | 19 | 110.24 | |
| 19 | 110.24 | |||
| 19 | 110.24 | |||
| 03/03/2025 | 19:17:14.038 | 3 | 110.18 | |
| 3 | 110.18 | |||
| 3 | 110.18 | |||
| 03/03/2025 | 19:17:12.005 | 110 | 110.02 | |
| 110 | 110.02 | |||
| 110 | 110.02 | |||
| 03/03/2025 | 19:17:08.609 | 7 | 110.06 | |
| 7 | 110.06 | |||
| 7 | 110.06 | |||
| 03/03/2025 | 19:17:07.732 | 20 | 110.06 | |
| 20 | 110.06 | |||
| 20 | 110.06 | |||
| 03/03/2025 | 19:17:07.064 | 15 | 110.16 | |
| 15 | 110.16 | |||
| 15 | 110.16 | |||
| 03/03/2025 | 19:17:05.973 | 20 | 110.08 | |
| 20 | 110.08 | |||
| 20 | 110.08 | |||
| 03/03/2025 | 19:17:04.983 | 1 | 110.08 | |
| 1 | 110.08 | |||
| 1 | 110.08 | |||
| 03/03/2025 | 19:17:00.206 | 20 | 110.20 | |
| 20 | 110.20 | |||
| 20 | 110.20 | |||
| 03/03/2025 | 19:16:59.573 | 5 | 110.20 | |
| 5 | 110.20 | |||
| 5 | 110.20 | |||
| 03/03/2025 | 19:16:59.500 | 1 | 110.20 | |
| 1 | 110.20 | |||
| 1 | 110.20 | |||
| 03/03/2025 | 19:16:57.093 | 2 | 110.16 | |
| 2 | 110.16 | |||
| 2 | 110.16 | |||
| 03/03/2025 | 19:16:55.555 | 105 | 110.08 | |
| 105 | 110.08 | |||
| 105 | 110.08 | |||
| 03/03/2025 | 19:16:54.701 | 10 | 110.14 | |
| 10 | 110.14 | |||
| 10 | 110.14 | |||
| 03/03/2025 | 19:16:52.357 | 45 | 110.10 | |
| 45 | 110.10 | |||
| 45 | 110.10 | |||
| 03/03/2025 | 19:16:51.850 | 25 | 110.12 | |
| 25 | 110.12 | |||
| 25 | 110.12 | |||
| 03/03/2025 | 19:16:49.685 | 19 | 110.16 | |
| 19 | 110.16 | |||
| 19 | 110.16 | |||
| 03/03/2025 | 19:16:49.438 | 12 | 110.04 | |
| 12 | 110.04 | |||
| 12 | 110.04 | |||
| 03/03/2025 | 19:16:49.181 | 15 | 110.16 | |
| 15 | 110.16 | |||
| 15 | 110.16 | |||
| 03/03/2025 | 19:16:48.819 | 18 | 110.10 | |
| 18 | 110.10 | |||
| 18 | 110.10 | |||
| 03/03/2025 | 19:16:46.921 | 1 | 110.16 | |
| 1 | 110.16 | |||
| 1 | 110.16 | |||
| 03/03/2025 | 19:16:46.722 | 2 | 110.16 | |
| 2 | 110.16 | |||
| 2 | 110.16 | |||
| 03/03/2025 | 19:16:44.381 | 2 | 110.16 | |
| 2 | 110.16 | |||
| 2 | 110.16 | |||
| 03/03/2025 | 19:16:44.000 | 50 | 110.10 | |
| 50 | 110.10 | |||
| 50 | 110.10 | |||
| 03/03/2025 | 19:16:43.344 | 150 | 110.16 | |
| 150 | 110.16 | |||
| 150 | 110.16 | |||
| 03/03/2025 | 19:16:38.670 | 3 | 110.16 | |
| 3 | 110.16 | |||
| 3 | 110.16 | |||
| 03/03/2025 | 19:16:36.155 | 5 | 110.04 | |
| 5 | 110.04 | |||
| 5 | 110.04 | |||
| 03/03/2025 | 19:16:34.676 | 452 | 110.08 | |
| 452 | 110.08 | |||
| 452 | 110.08 | |||
| 03/03/2025 | 19:16:33.824 | 40 | 110.08 | |
| 40 | 110.08 | |||
| 40 | 110.08 | |||
| 03/03/2025 | 19:16:33.094 | 40 | 110.08 | |
| 40 | 110.08 | |||
| 40 | 110.08 | |||
| 03/03/2025 | 19:16:31.923 | 2 | 110.08 | |
| 2 | 110.08 | |||
| 2 | 110.08 | |||
| 03/03/2025 | 19:16:31.723 | 14 | 110.02 | |
| 14 | 110.02 | |||
| 14 | 110.02 | |||
| 03/03/2025 | 19:16:29.876 | 120 | 110.06 | |
| 120 | 110.06 | |||
| 120 | 110.06 | |||
| 03/03/2025 | 19:16:27.137 | 1 | 110.04 | |
| 1 | 110.04 | |||
| 1 | 110.04 | |||
| 03/03/2025 | 19:16:25.160 | 91 | 110.00 | |
| 91 | 110.00 | |||
| 91 | 110.00 | |||
| 03/03/2025 | 19:16:24.757 | 150 | 110.00 | |
| 150 | 110.00 | |||
| 150 | 110.00 | |||
| 03/03/2025 | 19:16:24.429 | 100 | 109.96 | |
| 60 | 109.96 | |||
| 25 | 109.96 | |||
| 10 | 109.96 | |||
| 4 | 109.96 | |||
| 1 | 109.96 | |||
| 100 | 109.96 | |||
| 03/03/2025 | 19:16:24.351 | 10 | 110.14 | |
| 10 | 110.14 | |||
| 10 | 110.14 | |||
| 03/03/2025 | 19:16:20.653 | 500 | 110.12 | |
| 500 | 110.12 | |||
| 500 | 110.12 | |||
| 03/03/2025 | 19:16:19.339 | 100 | 110.10 | |
| 100 | 110.10 | |||
| 100 | 110.10 | |||
| 03/03/2025 | 19:16:16.932 | 45 | 110.14 | |
| 45 | 110.14 | |||
| 45 | 110.14 | |||
| 03/03/2025 | 19:16:16.300 | 15 | 110.14 | |
| 15 | 110.14 | |||
| 15 | 110.14 | |||
| 03/03/2025 | 19:16:16.178 | 32 | 110.14 | |
| 32 | 110.14 | |||
| 32 | 110.14 | |||
| 03/03/2025 | 19:16:12.635 | 54 | 110.16 | |
| 10 | 110.16 | |||
| 9 | 110.16 | |||
| 10 | 110.16 | |||
| 25 | 110.16 | |||
| 54 | 110.16 | |||
| 03/03/2025 | 19:16:12.543 | 200 | 110.12 | |
| 200 | 110.12 | |||
| 50 | 110.12 | |||
| 30 | 110.12 | |||
| 120 | 110.12 | |||
| 03/03/2025 | 19:16:03.334 | 1 500 | 110.12 | |
| 1 500 | 110.12 | |||
| 1 500 | 110.12 | |||
| 03/03/2025 | 19:16:02.724 | 2 | 110.16 | |
| 2 | 110.16 | |||
| 2 | 110.16 | |||
| 03/03/2025 | 19:16:02.397 | 25 | 110.18 | |
| 25 | 110.18 | |||
| 25 | 110.18 | |||
| 03/03/2025 | 19:15:55.598 | 3 | 110.10 | |
| 3 | 110.10 | |||
| 3 | 110.10 | |||
| 03/03/2025 | 19:15:55.220 | 3 | 110.10 | |
| 3 | 110.10 | |||
| 3 | 110.10 | |||
| 03/03/2025 | 19:15:54.842 | 145 | 110.12 | |
| 145 | 110.12 | |||
| 145 | 110.12 | |||
| 03/03/2025 | 19:15:54.389 | 9 | 110.16 | |
| 9 | 110.16 | |||
| 9 | 110.16 | |||
| 03/03/2025 | 19:15:53.909 | 20 | 110.16 | |
| 20 | 110.16 | |||
| 20 | 110.16 | |||
| 03/03/2025 | 19:15:52.474 | 25 | 110.18 | |
| 25 | 110.18 | |||
| 25 | 110.18 | |||
| 03/03/2025 | 19:15:52.284 | 100 | 110.14 | |
| 100 | 110.14 | |||
| 80 | 110.14 | |||
| 20 | 110.14 | |||
| 03/03/2025 | 19:15:50.688 | 255 | 110.18 | |
| 5 | 110.18 | |||
| 245 | 110.18 | |||
| 250 | 110.18 | |||
| 10 | 110.18 | |||
| 03/03/2025 | 19:15:46.023 | 1 500 | 110.18 | |
| 1 500 | 110.18 | |||
| 1 500 | 110.18 | |||
| 03/03/2025 | 19:15:43.685 | 4 | 110.16 | |
| 4 | 110.16 | |||
| 4 | 110.16 | |||
| 03/03/2025 | 19:15:43.577 | 20 | 110.16 | |
| 20 | 110.16 | |||
| 20 | 110.16 | |||
| 03/03/2025 | 19:15:41.754 | 9 | 110.18 | |
| 9 | 110.18 | |||
| 9 | 110.18 | |||
| 03/03/2025 | 19:15:38.668 | 50 | 110.18 | |
| 50 | 110.18 | |||
| 50 | 110.18 | |||
| 03/03/2025 | 19:15:35.108 | 31 | 110.16 | |
| 31 | 110.16 | |||
| 31 | 110.16 | |||
| 03/03/2025 | 19:15:34.036 | 10 | 110.12 | |
| 10 | 110.12 | |||
| 10 | 110.12 | |||
| 03/03/2025 | 19:15:30.408 | 19 | 110.14 | |
| 19 | 110.14 | |||
| 19 | 110.14 | |||
| 03/03/2025 | 19:15:29.979 | 75 | 110.08 | |
| 75 | 110.08 | |||
| 75 | 110.08 | |||
| 03/03/2025 | 19:15:29.495 | 25 | 110.12 | |
| 25 | 110.12 | |||
| 25 | 110.12 | |||
| 03/03/2025 | 19:15:29.279 | 5 | 110.12 | |
| 5 | 110.12 | |||
| 5 | 110.12 | |||
| 03/03/2025 | 19:15:26.415 | 1 500 | 110.12 | |
| 1 500 | 110.12 | |||
| 1 500 | 110.12 | |||
| 03/03/2025 | 19:15:24.377 | 200 | 110.06 | |
| 200 | 110.06 | |||
| 200 | 110.06 | |||
| 03/03/2025 | 19:15:24.164 | 1 | 110.10 | |
| 1 | 110.10 | |||
| 1 | 110.10 | |||
| 03/03/2025 | 19:15:22.621 | 1 000 | 110.08 | |
| 1 000 | 110.08 | |||
| 1 000 | 110.08 | |||
| 03/03/2025 | 19:15:19.429 | 100 | 110.06 | |
| 100 | 110.06 | |||
| 100 | 110.06 | |||
| 03/03/2025 | 19:15:19.260 | 38 | 110.12 | |
| 28 | 110.12 | |||
| 10 | 110.12 | |||
| 38 | 110.12 | |||
| 03/03/2025 | 19:15:16.204 | 275 | 110.00 | |
| 250 | 110.00 | |||
| 275 | 110.00 | |||
| 25 | 110.00 | |||
| 03/03/2025 | 19:15:14.737 | 300 | 109.92 | |
| 300 | 109.92 | |||
| 300 | 109.92 | |||
| 03/03/2025 | 19:15:14.459 | 40 | 109.98 | |
| 40 | 109.98 | |||
| 40 | 109.98 | |||
| 03/03/2025 | 19:15:11.380 | 20 | 109.98 | |
| 20 | 109.98 | |||
| 20 | 109.98 | |||
| 03/03/2025 | 19:15:10.914 | 900 | 109.90 | |
| 900 | 109.90 | |||
| 900 | 109.90 | |||
| 03/03/2025 | 19:15:08.534 | 15 | 109.86 | |
| 15 | 109.86 | |||
| 15 | 109.86 | |||
| 03/03/2025 | 19:15:04.901 | 10 | 109.84 | |
| 10 | 109.84 | |||
| 10 | 109.84 | |||
| 03/03/2025 | 19:15:03.173 | 25 | 109.92 | |
| 25 | 109.92 | |||
| 25 | 109.92 | |||
| 03/03/2025 | 19:15:02.357 | 5 | 109.92 | |
| 5 | 109.92 | |||
| 5 | 109.92 | |||
| 03/03/2025 | 19:14:58.990 | 13 | 109.92 | |
| 13 | 109.92 | |||
| 13 | 109.92 | |||
| 03/03/2025 | 19:14:57.616 | 400 | 109.90 | |
| 400 | 109.90 | |||
| 400 | 109.90 | |||
| 03/03/2025 | 19:14:55.836 | 2 | 109.94 | |
| 2 | 109.94 | |||
| 2 | 109.94 | |||
| 03/03/2025 | 19:14:55.541 | 16 | 110.04 | |
| 16 | 110.04 | |||
| 6 | 110.04 | |||
| 10 | 110.04 | |||
| 03/03/2025 | 19:14:54.687 | 60 | 110.04 | |
| 3 | 110.04 | |||
| 60 | 110.04 | |||
| 50 | 110.04 | |||
| 7 | 110.04 | |||
| 03/03/2025 | 19:14:53.563 | 100 | 109.92 | |
| 100 | 109.92 | |||
| 100 | 109.92 | |||
| 03/03/2025 | 19:14:51.366 | 400 | 109.94 | |
| 400 | 109.94 | |||
| 400 | 109.94 | |||
| 03/03/2025 | 19:14:48.854 | 15 | 109.98 | |
| 15 | 109.98 | |||
| 15 | 109.98 | |||
| 03/03/2025 | 19:14:48.631 | 1 | 110.04 | |
| 1 | 110.04 | |||
| 1 | 110.04 | |||
| 03/03/2025 | 19:14:47.999 | 400 | 109.96 | |
| 400 | 109.96 | |||
| 400 | 109.96 | |||
| 03/03/2025 | 19:14:47.420 | 1 | 109.98 | |
| 1 | 109.98 | |||
| 1 | 109.98 | |||
| 03/03/2025 | 19:14:44.863 | 30 | 109.96 | |
| 30 | 109.96 | |||
| 30 | 109.96 | |||
| 03/03/2025 | 19:14:44.379 | 10 | 109.90 | |
| 10 | 109.90 | |||
| 10 | 109.90 | |||
| 03/03/2025 | 19:14:43.694 | 3 | 109.90 | |
| 3 | 109.90 | |||
| 3 | 109.90 | |||
| 03/03/2025 | 19:14:42.242 | 15 | 109.92 | |
| 15 | 109.92 | |||
| 15 | 109.92 | |||
| 03/03/2025 | 19:14:37.249 | 20 | 109.84 | |
| 20 | 109.84 | |||
| 20 | 109.84 | |||
| 03/03/2025 | 19:14:35.882 | 300 | 109.82 | |
| 300 | 109.82 | |||
| 300 | 109.82 | |||
| 03/03/2025 | 19:14:33.398 | 200 | 109.80 | |
| 200 | 109.80 | |||
| 200 | 109.80 | |||
| 03/03/2025 | 19:14:32.575 | 30 | 109.74 | |
| 30 | 109.74 | |||
| 30 | 109.74 | |||
| 03/03/2025 | 19:14:32.014 | 9 | 109.68 | |
| 9 | 109.68 | |||
| 9 | 109.68 | |||
| 03/03/2025 | 19:14:31.742 | 1 | 109.72 | |
| 1 | 109.72 | |||
| 1 | 109.72 | |||
| 03/03/2025 | 19:14:31.603 | 500 | 109.62 | |
| 500 | 109.62 | |||
| 500 | 109.62 | |||
| 03/03/2025 | 19:14:29.072 | 10 | 109.52 | |
| 10 | 109.52 | |||
| 10 | 109.52 | |||
| 03/03/2025 | 19:14:27.060 | 93 | 109.54 | |
| 93 | 109.54 | |||
| 93 | 109.54 | |||
| 03/03/2025 | 19:14:26.978 | 33 | 109.52 | |
| 33 | 109.52 | |||
| 33 | 109.52 | |||
| 03/03/2025 | 19:14:24.605 | 10 | 109.46 | |
| 10 | 109.46 | |||
| 10 | 109.46 | |||
| 03/03/2025 | 19:14:23.767 | 30 | 109.46 | |
| 30 | 109.46 | |||
| 30 | 109.46 | |||
| 03/03/2025 | 19:14:23.196 | 10 | 109.40 | |
| 10 | 109.40 | |||
| 10 | 109.40 | |||
| 03/03/2025 | 19:14:20.632 | 3 | 109.48 | |
| 3 | 109.48 | |||
| 3 | 109.48 | |||
| 03/03/2025 | 19:14:19.544 | 74 | 109.54 | |
| 74 | 109.54 | |||
| 74 | 109.54 | |||
| 03/03/2025 | 19:14:13.399 | 1 | 109.38 | |
| 1 | 109.38 | |||
| 1 | 109.38 | |||
| 03/03/2025 | 19:14:10.770 | 14 | 109.48 | |
| 14 | 109.48 | |||
| 14 | 109.48 | |||
| 03/03/2025 | 19:14:10.081 | 450 | 109.30 | |
| 450 | 109.30 | |||
| 450 | 109.30 | |||
| 03/03/2025 | 19:14:08.950 | 60 | 109.38 | |
| 60 | 109.38 | |||
| 60 | 109.38 | |||
| 03/03/2025 | 19:14:07.529 | 10 | 109.36 | |
| 10 | 109.36 | |||
| 10 | 109.36 | |||
| 03/03/2025 | 19:14:05.301 | 350 | 109.24 | |
| 350 | 109.24 | |||
| 350 | 109.24 | |||
| 03/03/2025 | 19:14:04.603 | 42 | 109.22 | |
| 32 | 109.22 | |||
| 42 | 109.22 | |||
| 10 | 109.22 | |||
| 03/03/2025 | 19:14:04.476 | 30 | 109.22 | |
| 30 | 109.22 | |||
| 30 | 109.22 | |||
| 03/03/2025 | 19:14:01.150 | 150 | 109.24 | |
| 100 | 109.24 | |||
| 150 | 109.24 | |||
| 50 | 109.24 | |||
| 03/03/2025 | 19:14:00.007 | 15 | 109.30 | |
| 15 | 109.30 | |||
| 15 | 109.30 | |||
| 03/03/2025 | 19:13:59.949 | 1 | 109.30 | |
| 1 | 109.30 | |||
| 1 | 109.30 | |||
| 03/03/2025 | 19:13:53.443 | 41 | 109.26 | |
| 41 | 109.26 | |||
| 41 | 109.26 | |||
| 03/03/2025 | 19:13:45.833 | 13 | 109.34 | |
| 13 | 109.34 | |||
| 13 | 109.34 | |||
| 03/03/2025 | 19:13:45.587 | 15 | 109.28 | |
| 15 | 109.28 | |||
| 15 | 109.28 | |||
| 03/03/2025 | 19:13:45.114 | 73 | 109.28 | |
| 60 | 109.28 | |||
| 73 | 109.28 | |||
| 13 | 109.28 | |||
| 03/03/2025 | 19:13:45.026 | 100 | 109.28 | |
| 100 | 109.28 | |||
| 100 | 109.28 | |||
| 03/03/2025 | 19:13:41.732 | 7 | 109.48 | |
| 7 | 109.48 | |||
| 7 | 109.48 | |||
| 03/03/2025 | 19:13:34.909 | 1 | 109.52 | |
| 1 | 109.52 | |||
| 1 | 109.52 | |||
| 03/03/2025 | 19:13:34.647 | 10 | 109.62 | |
| 10 | 109.62 | |||
| 10 | 109.62 | |||
| 03/03/2025 | 19:13:33.971 | 1 | 109.62 | |
| 1 | 109.62 | |||
| 1 | 109.62 | |||
| 03/03/2025 | 19:13:31.961 | 19 | 109.58 | |
| 19 | 109.58 | |||
| 19 | 109.58 | |||
| 03/03/2025 | 19:13:31.779 | 4 | 109.56 | |
| 4 | 109.56 | |||
| 4 | 109.56 | |||
| 03/03/2025 | 19:13:29.446 | 25 | 109.52 | |
| 25 | 109.52 | |||
| 25 | 109.52 | |||
| 03/03/2025 | 19:13:24.708 | 206 | 109.40 | |
| 32 | 109.40 | |||
| 206 | 109.40 | |||
| 174 | 109.40 | |||
| 03/03/2025 | 19:13:24.617 | 25 | 109.40 | |
| 25 | 109.40 | |||
| 25 | 109.40 | |||
| 03/03/2025 | 19:13:22.498 | 1 | 109.46 | |
| 1 | 109.46 | |||
| 1 | 109.46 | |||
| 03/03/2025 | 19:13:21.662 | 17 | 109.50 | |
| 2 | 109.50 | |||
| 17 | 109.50 | |||
| 15 | 109.50 | |||
| 03/03/2025 | 19:13:19.289 | 160 | 109.60 | |
| 100 | 109.60 | |||
| 60 | 109.60 | |||
| 160 | 109.60 | |||
| 03/03/2025 | 19:13:19.132 | 10 | 109.62 | |
| 10 | 109.62 | |||
| 10 | 109.62 | |||
| 03/03/2025 | 19:13:17.156 | 10 | 109.56 | |
| 10 | 109.56 | |||
| 10 | 109.56 | |||
| 03/03/2025 | 19:13:17.025 | 10 | 109.56 | |
| 10 | 109.56 | |||
| 5 | 109.56 | |||
| 5 | 109.56 | |||
| 03/03/2025 | 19:13:16.836 | 137 | 109.64 | |
| 137 | 109.64 | |||
| 137 | 109.64 | |||
| 03/03/2025 | 19:13:15.360 | 10 | 109.66 | |
| 10 | 109.66 | |||
| 10 | 109.66 | |||
| 03/03/2025 | 19:13:08.441 | 56 | 109.70 | |
| 56 | 109.70 | |||
| 56 | 109.70 | |||
| 03/03/2025 | 19:13:02.982 | 30 | 109.66 | |
| 30 | 109.66 | |||
| 30 | 109.66 | |||
| 03/03/2025 | 19:13:02.269 | 35 | 109.66 | |
| 5 | 109.66 | |||
| 30 | 109.66 | |||
| 35 | 109.66 | |||
| 03/03/2025 | 19:13:02.073 | 25 | 109.70 | |
| 25 | 109.70 | |||
| 25 | 109.70 | |||
| 03/03/2025 | 19:12:59.528 | 600 | 109.68 | |
| 600 | 109.68 | |||
| 600 | 109.68 | |||
| 03/03/2025 | 19:12:59.364 | 7 | 109.68 | |
| 7 | 109.68 | |||
| 7 | 109.68 | |||
| 03/03/2025 | 19:12:57.169 | 1 | 109.68 | |
| 1 | 109.68 | |||
| 1 | 109.68 | |||
| 03/03/2025 | 19:12:53.877 | 59 | 109.68 | |
| 59 | 109.68 | |||
| 59 | 109.68 | |||
| 03/03/2025 | 19:12:53.504 | 4 | 109.74 | |
| 4 | 109.74 | |||
| 4 | 109.74 | |||
| 03/03/2025 | 19:12:53.082 | 227 | 109.74 | |
| 227 | 109.74 | |||
| 227 | 109.74 | |||
| 03/03/2025 | 19:12:52.294 | 1 | 109.74 | |
| 1 | 109.74 | |||
| 1 | 109.74 | |||
| 03/03/2025 | 19:12:51.537 | 45 | 109.76 | |
| 45 | 109.76 | |||
| 45 | 109.76 | |||
| 03/03/2025 | 19:12:50.307 | 5 | 109.74 | |
| 5 | 109.74 | |||
| 5 | 109.74 | |||
| 03/03/2025 | 19:12:49.600 | 600 | 109.66 | |
| 600 | 109.66 | |||
| 600 | 109.66 | |||
| 03/03/2025 | 19:12:48.783 | 200 | 109.68 | |
| 200 | 109.68 | |||
| 200 | 109.68 | |||
| 03/03/2025 | 19:12:47.530 | 35 | 109.70 | |
| 35 | 109.70 | |||
| 35 | 109.70 | |||
| 03/03/2025 | 19:12:46.585 | 225 | 109.66 | |
| 225 | 109.66 | |||
| 225 | 109.66 | |||
| 03/03/2025 | 19:12:46.178 | 80 | 109.68 | |
| 80 | 109.68 | |||
| 55 | 109.68 | |||
| 25 | 109.68 | |||
| 03/03/2025 | 19:12:43.840 | 1 | 109.78 | |
| 1 | 109.78 | |||
| 1 | 109.78 | |||
| 03/03/2025 | 19:12:43.471 | 100 | 109.76 | |
| 100 | 109.76 | |||
| 100 | 109.76 | |||
| 03/03/2025 | 19:12:42.132 | 340 | 109.70 | |
| 340 | 109.70 | |||
| 340 | 109.70 | |||
| 03/03/2025 | 19:12:41.457 | 5 | 109.70 | |
| 5 | 109.70 | |||
| 5 | 109.70 | |||
| 03/03/2025 | 19:12:38.269 | 10 | 109.78 | |
| 10 | 109.78 | |||
| 10 | 109.78 | |||
| 03/03/2025 | 19:12:35.638 | 5 | 109.72 | |
| 5 | 109.72 | |||
| 5 | 109.72 | |||
| 03/03/2025 | 19:12:32.555 | 200 | 109.70 | |
| 200 | 109.70 | |||
| 200 | 109.70 | |||
| 03/03/2025 | 19:12:32.407 | 90 | 109.76 | |
| 90 | 109.76 | |||
| 90 | 109.76 | |||
| 03/03/2025 | 19:12:31.919 | 20 | 109.70 | |
| 20 | 109.70 | |||
| 20 | 109.70 | |||
| 03/03/2025 | 19:12:30.659 | 100 | 109.70 | |
| 100 | 109.70 | |||
| 100 | 109.70 | |||
| 03/03/2025 | 19:12:29.409 | 500 | 109.64 | |
| 500 | 109.64 | |||
| 500 | 109.64 | |||
| 03/03/2025 | 19:12:28.955 | 30 | 109.76 | |
| 30 | 109.76 | |||
| 30 | 109.76 | |||
| 03/03/2025 | 19:12:27.715 | 15 | 109.70 | |
| 15 | 109.70 | |||
| 15 | 109.70 | |||
| 03/03/2025 | 19:12:27.607 | 15 | 109.76 | |
| 15 | 109.76 | |||
| 15 | 109.76 | |||
| 03/03/2025 | 19:12:25.381 | 70 | 109.70 | |
| 70 | 109.70 | |||
| 70 | 109.70 | |||
| 03/03/2025 | 19:12:24.572 | 30 | 109.74 | |
| 30 | 109.74 | |||
| 30 | 109.74 | |||
| 03/03/2025 | 19:12:22.245 | 180 | 109.68 | |
| 180 | 109.68 | |||
| 180 | 109.68 | |||
| 03/03/2025 | 19:12:20.793 | 109 | 109.74 | |
| 109 | 109.74 | |||
| 109 | 109.74 | |||
| 03/03/2025 | 19:12:20.636 | 9 | 109.74 | |
| 9 | 109.74 | |||
| 9 | 109.74 | |||
| 03/03/2025 | 19:12:17.124 | 31 | 109.66 | |
| 31 | 109.66 | |||
| 31 | 109.66 | |||
| 03/03/2025 | 19:12:15.872 | 16 | 109.64 | |
| 16 | 109.64 | |||
| 16 | 109.64 | |||
| 03/03/2025 | 19:12:15.308 | 45 | 109.68 | |
| 45 | 109.68 | |||
| 45 | 109.68 | |||
| 03/03/2025 | 19:12:13.522 | 33 | 109.72 | |
| 33 | 109.72 | |||
| 33 | 109.72 | |||
| 03/03/2025 | 19:12:12.895 | 28 | 109.66 | |
| 28 | 109.66 | |||
| 28 | 109.66 | |||
| 03/03/2025 | 19:12:10.807 | 25 | 109.66 | |
| 25 | 109.66 | |||
| 25 | 109.66 | |||
| 03/03/2025 | 19:12:07.317 | 42 | 109.68 | |
| 42 | 109.68 | |||
| 42 | 109.68 | |||
| 03/03/2025 | 19:12:03.153 | 27 | 109.78 | |
| 27 | 109.78 | |||
| 27 | 109.78 | |||
| 03/03/2025 | 19:11:59.472 | 6 | 109.74 | |
| 6 | 109.74 | |||
| 6 | 109.74 | |||
| 03/03/2025 | 19:11:58.424 | 20 | 109.70 | |
| 20 | 109.70 | |||
| 20 | 109.70 | |||
| 03/03/2025 | 19:11:55.635 | 5 | 109.72 | |
| 5 | 109.72 | |||
| 5 | 109.72 | |||
| 03/03/2025 | 19:11:55.511 | 7 | 109.64 | |
| 7 | 109.64 | |||
| 7 | 109.64 | |||
| 03/03/2025 | 19:11:54.368 | 2 | 109.76 | |
| 2 | 109.76 | |||
| 2 | 109.76 | |||
| 03/03/2025 | 19:11:53.940 | 1 | 109.74 | |
| 1 | 109.74 | |||
| 1 | 109.74 | |||
| 03/03/2025 | 19:11:50.025 | 2 | 109.70 | |
| 2 | 109.70 | |||
| 2 | 109.70 | |||
| 03/03/2025 | 19:11:49.681 | 22 | 109.72 | |
| 22 | 109.72 | |||
| 22 | 109.72 | |||
| 03/03/2025 | 19:11:47.558 | 37 | 109.66 | |
| 37 | 109.66 | |||
| 37 | 109.66 | |||
| 03/03/2025 | 19:11:47.422 | 30 | 109.66 | |
| 30 | 109.66 | |||
| 30 | 109.66 | |||
| 03/03/2025 | 19:11:47.029 | 140 | 109.54 | |
| 140 | 109.54 | |||
| 140 | 109.54 | |||
| 03/03/2025 | 19:11:43.904 | 4 | 109.54 | |
| 4 | 109.54 | |||
| 4 | 109.54 | |||
| 03/03/2025 | 19:11:40.729 | 35 | 109.50 | |
| 12 | 109.50 | |||
| 23 | 109.50 | |||
| 35 | 109.50 | |||
| 03/03/2025 | 19:11:36.058 | 5 | 109.66 | |
| 5 | 109.66 | |||
| 5 | 109.66 | |||
| 03/03/2025 | 19:11:35.313 | 23 | 109.56 | |
| 23 | 109.56 | |||
| 23 | 109.56 | |||
| 03/03/2025 | 19:11:35.008 | 38 | 109.66 | |
| 35 | 109.66 | |||
| 38 | 109.66 | |||
| 3 | 109.66 | |||
| 03/03/2025 | 19:11:30.188 | 229 | 109.44 | |
| 26 | 109.44 | |||
| 18 | 109.44 | |||
| 229 | 109.44 | |||
| 150 | 109.44 | |||
| 20 | 109.44 | |||
| 15 | 109.44 | |||
| 03/03/2025 | 19:11:29.995 | 1 574 | 109.44 | |
| 190 | 109.44 | |||
| 10 | 109.44 | |||
| 74 | 109.44 | |||
| 69 | 109.44 | |||
| 1 500 | 109.44 | |||
| 1 000 | 109.44 | |||
| 120 | 109.44 | |||
| 30 | 109.44 | |||
| 20 | 109.44 | |||
| 50 | 109.44 | |||
| 40 | 109.44 | |||
| 15 | 109.44 | |||
| 30 | 109.44 | |||
| 03/03/2025 | 19:11:29.797 | 892 | 109.50 | |
| 842 | 109.50 | |||
| 150 | 109.50 | |||
| 20 | 109.50 | |||
| 50 | 109.50 | |||
| 50 | 109.50 | |||
| 50 | 109.50 | |||
| 50 | 109.50 | |||
| 10 | 109.50 | |||
| 97 | 109.50 | |||
| 150 | 109.50 | |||
| 15 | 109.50 | |||
| 100 | 109.50 | |||
| 200 | 109.50 | |||
| 03/03/2025 | 19:11:29.626 | 10 | 109.60 | |
| 10 | 109.60 | |||
| 10 | 109.60 | |||
| 03/03/2025 | 19:11:28.809 | 1 | 109.68 | |
| 1 | 109.68 | |||
| 1 | 109.68 | |||
| 03/03/2025 | 19:11:28.134 | 100 | 109.68 | |
| 100 | 109.68 | |||
| 100 | 109.68 | |||
| 03/03/2025 | 19:11:26.989 | 45 | 109.70 | |
| 45 | 109.70 | |||
| 45 | 109.70 | |||
| 03/03/2025 | 19:11:23.807 | 5 | 109.70 | |
| 5 | 109.70 | |||
| 5 | 109.70 |
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 154.50
Ask: 1 157.50
Turnover: 375 036 TEUR -
Nvidia Corp.
Bid: 109.96 / Ask: 110.02
Turnover: 110 555 TEUR -
HENSOLDT AG
Bid: 67.30 / Ask: 67.70
Turnover: 99 090 TEUR -
Allianz SE
Bid: 339.20 / Ask: 339.60
Turnover: 57 085 TEUR -
RENK Group AG
Bid: 35.995 / Ask: 36.045
Turnover: 55 601 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 19:20:32
Last Update:
03/03/2025 @ 19:20:32