Nvidia Corp.
- Information
- Last
- Buy
- Sell
2716
2231
135.12
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 09/01/2025 | 16:02:56.425 | 22 | 135.12 | |
| 22 | 135.12 | |||
| 22 | 135.12 | |||
| 09/01/2025 | 16:02:34.456 | 1 | 135.10 | |
| 1 | 135.10 | |||
| 1 | 135.10 | |||
| 09/01/2025 | 16:02:03.517 | 500 | 135.12 | |
| 500 | 135.12 | |||
| 500 | 135.12 | |||
| 09/01/2025 | 16:02:02.857 | 2 | 135.12 | |
| 2 | 135.12 | |||
| 2 | 135.12 | |||
| 09/01/2025 | 16:01:59.819 | 3 | 135.14 | |
| 3 | 135.14 | |||
| 3 | 135.14 | |||
| 09/01/2025 | 16:01:55.532 | 52 | 135.08 | |
| 52 | 135.08 | |||
| 52 | 135.08 | |||
| 09/01/2025 | 16:01:51.669 | 65 | 135.10 | |
| 65 | 135.10 | |||
| 65 | 135.10 | |||
| 09/01/2025 | 16:01:51.607 | 5 | 135.10 | |
| 5 | 135.10 | |||
| 5 | 135.10 | |||
| 09/01/2025 | 16:01:30.290 | 1 | 135.04 | |
| 1 | 135.04 | |||
| 1 | 135.04 | |||
| 09/01/2025 | 16:00:44.949 | 1 | 135.04 | |
| 1 | 135.04 | |||
| 1 | 135.04 | |||
| 09/01/2025 | 16:00:28.031 | 29 | 135.04 | |
| 29 | 135.04 | |||
| 29 | 135.04 | |||
| 09/01/2025 | 16:00:04.282 | 7 | 135.02 | |
| 7 | 135.02 | |||
| 7 | 135.02 | |||
| 09/01/2025 | 15:59:49.235 | 2 | 135.02 | |
| 2 | 135.02 | |||
| 2 | 135.02 | |||
| 09/01/2025 | 15:58:56.460 | 2 | 135.00 | |
| 2 | 135.00 | |||
| 2 | 135.00 | |||
| 09/01/2025 | 15:58:54.630 | 25 | 135.00 | |
| 25 | 135.00 | |||
| 25 | 135.00 | |||
| 09/01/2025 | 15:58:33.590 | 1 | 134.98 | |
| 1 | 134.98 | |||
| 1 | 134.98 | |||
| 09/01/2025 | 15:58:33.189 | 2 | 135.02 | |
| 2 | 135.02 | |||
| 2 | 135.02 | |||
| 09/01/2025 | 15:58:03.051 | 200 | 134.94 | |
| 200 | 134.94 | |||
| 200 | 134.94 | |||
| 09/01/2025 | 15:57:46.411 | 20 | 134.76 | |
| 20 | 134.76 | |||
| 20 | 134.76 | |||
| 09/01/2025 | 15:57:42.711 | 15 | 134.80 | |
| 15 | 134.80 | |||
| 15 | 134.80 | |||
| 09/01/2025 | 15:57:32.376 | 200 | 134.76 | |
| 200 | 134.76 | |||
| 200 | 134.76 | |||
| 09/01/2025 | 15:57:21.473 | 100 | 134.80 | |
| 100 | 134.80 | |||
| 100 | 134.80 | |||
| 09/01/2025 | 15:56:34.192 | 500 | 134.78 | |
| 500 | 134.78 | |||
| 500 | 134.78 | |||
| 09/01/2025 | 15:56:17.524 | 6 | 134.78 | |
| 6 | 134.78 | |||
| 6 | 134.78 | |||
| 09/01/2025 | 15:56:06.221 | 4 | 134.78 | |
| 4 | 134.78 | |||
| 4 | 134.78 | |||
| 09/01/2025 | 15:55:26.555 | 29 | 134.78 | |
| 29 | 134.78 | |||
| 29 | 134.78 | |||
| 09/01/2025 | 15:55:16.268 | 500 | 134.80 | |
| 500 | 134.80 | |||
| 500 | 134.80 | |||
| 09/01/2025 | 15:54:53.253 | 1 | 134.82 | |
| 1 | 134.82 | |||
| 1 | 134.82 | |||
| 09/01/2025 | 15:54:49.940 | 1 | 134.80 | |
| 1 | 134.80 | |||
| 1 | 134.80 | |||
| 09/01/2025 | 15:54:40.590 | 2 | 134.82 | |
| 2 | 134.82 | |||
| 2 | 134.82 | |||
| 09/01/2025 | 15:54:38.055 | 4 | 134.82 | |
| 4 | 134.82 | |||
| 4 | 134.82 | |||
| 09/01/2025 | 15:54:35.395 | 10 | 134.82 | |
| 10 | 134.82 | |||
| 10 | 134.82 | |||
| 09/01/2025 | 15:54:14.221 | 500 | 134.82 | |
| 500 | 134.82 | |||
| 500 | 134.82 | |||
| 09/01/2025 | 15:54:12.599 | 4 | 134.82 | |
| 2 | 134.82 | |||
| 4 | 134.82 | |||
| 2 | 134.82 | |||
| 09/01/2025 | 15:54:10.010 | 30 | 134.86 | |
| 30 | 134.86 | |||
| 30 | 134.86 | |||
| 09/01/2025 | 15:54:00.025 | 10 | 134.86 | |
| 10 | 134.86 | |||
| 10 | 134.86 | |||
| 09/01/2025 | 15:52:29.119 | 4 | 134.98 | |
| 4 | 134.98 | |||
| 4 | 134.98 | |||
| 09/01/2025 | 15:51:56.342 | 10 | 134.98 | |
| 10 | 134.98 | |||
| 10 | 134.98 | |||
| 09/01/2025 | 15:51:41.077 | 240 | 134.98 | |
| 3 | 134.98 | |||
| 237 | 134.98 | |||
| 240 | 134.98 | |||
| 09/01/2025 | 15:51:35.639 | 500 | 134.98 | |
| 500 | 134.98 | |||
| 500 | 134.98 | |||
| 09/01/2025 | 15:51:15.399 | 1 | 135.02 | |
| 1 | 135.02 | |||
| 1 | 135.02 | |||
| 09/01/2025 | 15:50:26.329 | 100 | 135.14 | |
| 100 | 135.14 | |||
| 100 | 135.14 | |||
| 09/01/2025 | 15:50:25.566 | 15 | 135.14 | |
| 15 | 135.14 | |||
| 15 | 135.14 | |||
| 09/01/2025 | 15:50:14.700 | 4 | 135.14 | |
| 4 | 135.14 | |||
| 4 | 135.14 | |||
| 09/01/2025 | 15:50:06.245 | 1 | 135.14 | |
| 1 | 135.14 | |||
| 1 | 135.14 | |||
| 09/01/2025 | 15:49:49.858 | 5 | 135.14 | |
| 5 | 135.14 | |||
| 5 | 135.14 | |||
| 09/01/2025 | 15:49:47.846 | 60 | 135.14 | |
| 60 | 135.14 | |||
| 60 | 135.14 | |||
| 09/01/2025 | 15:49:44.447 | 26 | 135.14 | |
| 26 | 135.14 | |||
| 26 | 135.14 | |||
| 09/01/2025 | 15:49:07.657 | 3 | 135.04 | |
| 3 | 135.04 | |||
| 3 | 135.04 | |||
| 09/01/2025 | 15:49:06.983 | 1 | 135.04 | |
| 1 | 135.04 | |||
| 1 | 135.04 | |||
| 09/01/2025 | 15:49:04.940 | 8 | 135.14 | |
| 8 | 135.14 | |||
| 8 | 135.14 | |||
| 09/01/2025 | 15:49:02.703 | 70 | 135.04 | |
| 57 | 135.04 | |||
| 70 | 135.04 | |||
| 13 | 135.04 | |||
| 09/01/2025 | 15:48:55.787 | 669 | 135.12 | |
| 669 | 135.12 | |||
| 500 | 135.12 | |||
| 169 | 135.12 | |||
| 09/01/2025 | 15:48:48.109 | 400 | 135.10 | |
| 400 | 135.10 | |||
| 400 | 135.10 | |||
| 09/01/2025 | 15:48:47.139 | 2 | 135.10 | |
| 2 | 135.10 | |||
| 2 | 135.10 | |||
| 09/01/2025 | 15:48:33.664 | 38 | 135.12 | |
| 38 | 135.12 | |||
| 38 | 135.12 | |||
| 09/01/2025 | 15:48:22.646 | 5 | 135.12 | |
| 5 | 135.12 | |||
| 5 | 135.12 | |||
| 09/01/2025 | 15:48:11.758 | 74 | 135.14 | |
| 74 | 135.14 | |||
| 74 | 135.14 | |||
| 09/01/2025 | 15:47:54.368 | 2 | 135.14 | |
| 2 | 135.14 | |||
| 2 | 135.14 | |||
| 09/01/2025 | 15:47:41.588 | 1 | 135.14 | |
| 1 | 135.14 | |||
| 1 | 135.14 | |||
| 09/01/2025 | 15:47:39.823 | 19 | 135.08 | |
| 19 | 135.08 | |||
| 19 | 135.08 | |||
| 09/01/2025 | 15:47:18.977 | 500 | 135.08 | |
| 500 | 135.08 | |||
| 500 | 135.08 | |||
| 09/01/2025 | 15:46:48.196 | 22 | 135.06 | |
| 22 | 135.06 | |||
| 22 | 135.06 | |||
| 09/01/2025 | 15:46:26.733 | 5 | 135.00 | |
| 5 | 135.00 | |||
| 5 | 135.00 | |||
| 09/01/2025 | 15:46:25.123 | 1 | 135.00 | |
| 1 | 135.00 | |||
| 1 | 135.00 | |||
| 09/01/2025 | 15:46:11.908 | 1 | 135.00 | |
| 1 | 135.00 | |||
| 1 | 135.00 | |||
| 09/01/2025 | 15:44:36.546 | 20 | 135.02 | |
| 20 | 135.02 | |||
| 20 | 135.02 | |||
| 09/01/2025 | 15:44:32.667 | 10 | 135.02 | |
| 10 | 135.02 | |||
| 10 | 135.02 | |||
| 09/01/2025 | 15:44:30.713 | 4 | 135.02 | |
| 4 | 135.02 | |||
| 4 | 135.02 | |||
| 09/01/2025 | 15:44:28.348 | 20 | 135.02 | |
| 20 | 135.02 | |||
| 20 | 135.02 | |||
| 09/01/2025 | 15:44:27.862 | 1 | 135.02 | |
| 1 | 135.02 | |||
| 1 | 135.02 | |||
| 09/01/2025 | 15:43:07.595 | 34 | 134.96 | |
| 34 | 134.96 | |||
| 34 | 134.96 | |||
| 09/01/2025 | 15:42:56.302 | 1 | 134.96 | |
| 1 | 134.96 | |||
| 1 | 134.96 | |||
| 09/01/2025 | 15:42:39.759 | 50 | 135.00 | |
| 50 | 135.00 | |||
| 50 | 135.00 | |||
| 09/01/2025 | 15:42:27.547 | 50 | 135.00 | |
| 50 | 135.00 | |||
| 50 | 135.00 | |||
| 09/01/2025 | 15:42:22.264 | 50 | 135.00 | |
| 50 | 135.00 | |||
| 50 | 135.00 | |||
| 09/01/2025 | 15:42:13.500 | 8 | 134.98 | |
| 8 | 134.98 | |||
| 8 | 134.98 | |||
| 09/01/2025 | 15:42:06.115 | 400 | 134.96 | |
| 400 | 134.96 | |||
| 400 | 134.96 | |||
| 09/01/2025 | 15:42:02.836 | 10 | 134.96 | |
| 10 | 134.96 | |||
| 10 | 134.96 | |||
| 09/01/2025 | 15:41:50.319 | 400 | 134.98 | |
| 400 | 134.98 | |||
| 400 | 134.98 | |||
| 09/01/2025 | 15:41:00.036 | 2 | 135.02 | |
| 1 | 135.02 | |||
| 2 | 135.02 | |||
| 1 | 135.02 | |||
| 09/01/2025 | 15:40:31.595 | 10 | 135.02 | |
| 10 | 135.02 | |||
| 10 | 135.02 | |||
| 09/01/2025 | 15:39:47.571 | 31 | 135.00 | |
| 31 | 135.00 | |||
| 31 | 135.00 | |||
| 09/01/2025 | 15:39:47.288 | 4 | 135.00 | |
| 4 | 135.00 | |||
| 4 | 135.00 | |||
| 09/01/2025 | 15:39:38.818 | 2 | 135.00 | |
| 2 | 135.00 | |||
| 2 | 135.00 | |||
| 09/01/2025 | 15:39:17.967 | 116 | 134.94 | |
| 116 | 134.94 | |||
| 116 | 134.94 | |||
| 09/01/2025 | 15:38:40.045 | 10 | 134.98 | |
| 10 | 134.98 | |||
| 10 | 134.98 | |||
| 09/01/2025 | 15:38:36.630 | 3 | 134.94 | |
| 3 | 134.94 | |||
| 3 | 134.94 | |||
| 09/01/2025 | 15:38:36.004 | 1 | 134.98 | |
| 1 | 134.98 | |||
| 1 | 134.98 | |||
| 09/01/2025 | 15:38:32.437 | 50 | 134.94 | |
| 50 | 134.94 | |||
| 50 | 134.94 | |||
| 09/01/2025 | 15:38:13.590 | 8 | 135.00 | |
| 8 | 135.00 | |||
| 8 | 135.00 | |||
| 09/01/2025 | 15:38:00.926 | 30 | 135.00 | |
| 30 | 135.00 | |||
| 30 | 135.00 | |||
| 09/01/2025 | 15:37:38.331 | 15 | 135.00 | |
| 15 | 135.00 | |||
| 15 | 135.00 | |||
| 09/01/2025 | 15:37:28.249 | 10 | 135.00 | |
| 10 | 135.00 | |||
| 10 | 135.00 | |||
| 09/01/2025 | 15:37:11.677 | 20 | 134.98 | |
| 20 | 134.98 | |||
| 20 | 134.98 | |||
| 09/01/2025 | 15:37:01.927 | 1 | 134.96 | |
| 1 | 134.96 | |||
| 1 | 134.96 | |||
| 09/01/2025 | 15:37:00.710 | 2 | 134.96 | |
| 2 | 134.96 | |||
| 2 | 134.96 | |||
| 09/01/2025 | 15:36:45.813 | 10 | 135.00 | |
| 10 | 135.00 | |||
| 10 | 135.00 | |||
| 09/01/2025 | 15:36:43.322 | 10 | 135.00 | |
| 10 | 135.00 | |||
| 10 | 135.00 | |||
| 09/01/2025 | 15:36:29.921 | 50 | 135.00 | |
| 50 | 135.00 | |||
| 50 | 135.00 | |||
| 09/01/2025 | 15:36:07.121 | 1 | 135.02 | |
| 1 | 135.02 | |||
| 1 | 135.02 | |||
| 09/01/2025 | 15:35:53.287 | 200 | 135.02 | |
| 200 | 135.02 | |||
| 200 | 135.02 | |||
| 09/01/2025 | 15:35:35.209 | 22 | 135.02 | |
| 22 | 135.02 | |||
| 22 | 135.02 | |||
| 09/01/2025 | 15:35:26.019 | 2 | 135.00 | |
| 2 | 135.00 | |||
| 2 | 135.00 | |||
| 09/01/2025 | 15:35:25.269 | 20 | 135.00 | |
| 20 | 135.00 | |||
| 20 | 135.00 | |||
| 09/01/2025 | 15:35:16.731 | 3 | 135.00 | |
| 3 | 135.00 | |||
| 3 | 135.00 | |||
| 09/01/2025 | 15:35:15.772 | 33 | 135.00 | |
| 33 | 135.00 | |||
| 3 | 135.00 | |||
| 30 | 135.00 | |||
| 09/01/2025 | 15:35:08.770 | 10 | 135.02 | |
| 10 | 135.02 | |||
| 10 | 135.02 | |||
| 09/01/2025 | 15:34:25.327 | 40 | 135.06 | |
| 40 | 135.06 | |||
| 40 | 135.06 | |||
| 09/01/2025 | 15:34:13.596 | 10 | 135.06 | |
| 10 | 135.06 | |||
| 10 | 135.06 | |||
| 09/01/2025 | 15:34:00.273 | 37 | 135.10 | |
| 37 | 135.10 | |||
| 37 | 135.10 | |||
| 09/01/2025 | 15:33:37.187 | 13 | 135.14 | |
| 13 | 135.14 | |||
| 13 | 135.14 | |||
| 09/01/2025 | 15:33:09.428 | 4 | 135.18 | |
| 4 | 135.18 | |||
| 4 | 135.18 | |||
| 09/01/2025 | 15:33:08.410 | 6 | 135.18 | |
| 6 | 135.18 | |||
| 6 | 135.18 | |||
| 09/01/2025 | 15:32:24.531 | 15 | 135.14 | |
| 15 | 135.14 | |||
| 15 | 135.14 | |||
| 09/01/2025 | 15:32:23.789 | 75 | 135.18 | |
| 75 | 135.18 | |||
| 75 | 135.18 | |||
| 09/01/2025 | 15:32:13.662 | 75 | 135.14 | |
| 75 | 135.14 | |||
| 75 | 135.14 | |||
| 09/01/2025 | 15:32:10.504 | 40 | 135.18 | |
| 40 | 135.18 | |||
| 40 | 135.18 | |||
| 09/01/2025 | 15:32:08.797 | 4 | 135.18 | |
| 4 | 135.18 | |||
| 4 | 135.18 | |||
| 09/01/2025 | 15:32:07.309 | 2 | 135.18 | |
| 2 | 135.18 | |||
| 2 | 135.18 | |||
| 09/01/2025 | 15:32:03.894 | 5 | 135.18 | |
| 5 | 135.18 | |||
| 5 | 135.18 | |||
| 09/01/2025 | 15:32:00.696 | 70 | 135.18 | |
| 70 | 135.18 | |||
| 70 | 135.18 | |||
| 09/01/2025 | 15:31:58.001 | 4 | 135.18 | |
| 4 | 135.18 | |||
| 4 | 135.18 | |||
| 09/01/2025 | 15:31:52.389 | 7 | 135.18 | |
| 7 | 135.18 | |||
| 7 | 135.18 | |||
| 09/01/2025 | 15:31:46.517 | 5 | 135.18 | |
| 5 | 135.18 | |||
| 5 | 135.18 | |||
| 09/01/2025 | 15:31:37.172 | 500 | 135.10 | |
| 500 | 135.10 | |||
| 477 | 135.10 | |||
| 10 | 135.10 | |||
| 10 | 135.10 | |||
| 3 | 135.10 | |||
| 09/01/2025 | 15:30:19.351 | 500 | 135.04 | |
| 500 | 135.04 | |||
| 500 | 135.04 | |||
| 09/01/2025 | 15:28:52.390 | 20 | 135.00 | |
| 20 | 135.00 | |||
| 20 | 135.00 | |||
| 09/01/2025 | 15:28:29.586 | 171 | 134.98 | |
| 171 | 134.98 | |||
| 171 | 134.98 | |||
| 09/01/2025 | 15:28:05.952 | 2 | 135.00 | |
| 2 | 135.00 | |||
| 2 | 135.00 | |||
| 09/01/2025 | 15:27:56.860 | 5 | 134.98 | |
| 5 | 134.98 | |||
| 5 | 134.98 | |||
| 09/01/2025 | 15:27:52.392 | 2 | 135.00 | |
| 2 | 135.00 | |||
| 2 | 135.00 | |||
| 09/01/2025 | 15:27:36.560 | 3 | 134.96 | |
| 3 | 134.96 | |||
| 3 | 134.96 | |||
| 09/01/2025 | 15:27:25.799 | 450 | 134.96 | |
| 450 | 134.96 | |||
| 450 | 134.96 | |||
| 09/01/2025 | 15:27:04.133 | 150 | 134.98 | |
| 150 | 134.98 | |||
| 150 | 134.98 | |||
| 09/01/2025 | 15:27:02.847 | 112 | 134.98 | |
| 112 | 134.98 | |||
| 112 | 134.98 | |||
| 09/01/2025 | 15:26:45.048 | 4 | 135.00 | |
| 4 | 135.00 | |||
| 4 | 135.00 | |||
| 09/01/2025 | 15:26:07.894 | 10 | 134.88 | |
| 10 | 134.88 | |||
| 10 | 134.88 | |||
| 09/01/2025 | 15:25:46.799 | 10 | 134.90 | |
| 10 | 134.90 | |||
| 10 | 134.90 | |||
| 09/01/2025 | 15:25:19.277 | 2 | 134.78 | |
| 2 | 134.78 | |||
| 2 | 134.78 | |||
| 09/01/2025 | 15:25:16.147 | 10 | 134.90 | |
| 10 | 134.90 | |||
| 10 | 134.90 | |||
| 09/01/2025 | 15:25:10.947 | 20 | 134.78 | |
| 20 | 134.78 | |||
| 20 | 134.78 | |||
| 09/01/2025 | 15:24:40.509 | 15 | 134.90 | |
| 15 | 134.90 | |||
| 15 | 134.90 | |||
| 09/01/2025 | 15:24:17.937 | 1 | 134.88 | |
| 1 | 134.88 | |||
| 1 | 134.88 | |||
| 09/01/2025 | 15:24:15.671 | 122 | 134.88 | |
| 122 | 134.88 | |||
| 122 | 134.88 | |||
| 09/01/2025 | 15:24:12.027 | 43 | 134.88 | |
| 43 | 134.88 | |||
| 43 | 134.88 | |||
| 09/01/2025 | 15:23:56.485 | 148 | 134.90 | |
| 148 | 134.90 | |||
| 148 | 134.90 | |||
| 09/01/2025 | 15:23:29.894 | 15 | 134.94 | |
| 15 | 134.94 | |||
| 15 | 134.94 | |||
| 09/01/2025 | 15:23:19.273 | 1 | 134.78 | |
| 1 | 134.78 | |||
| 1 | 134.78 | |||
| 09/01/2025 | 15:23:14.434 | 4 | 134.96 | |
| 4 | 134.96 | |||
| 4 | 134.96 | |||
| 09/01/2025 | 15:22:59.299 | 15 | 134.96 | |
| 15 | 134.96 | |||
| 15 | 134.96 | |||
| 09/01/2025 | 15:22:00.461 | 22 | 134.82 | |
| 22 | 134.82 | |||
| 22 | 134.82 | |||
| 09/01/2025 | 15:21:48.512 | 10 | 134.82 | |
| 10 | 134.82 | |||
| 10 | 134.82 | |||
| 09/01/2025 | 15:21:46.572 | 9 | 134.82 | |
| 9 | 134.82 | |||
| 9 | 134.82 | |||
| 09/01/2025 | 15:21:21.331 | 173 | 134.82 | |
| 173 | 134.82 | |||
| 173 | 134.82 | |||
| 09/01/2025 | 15:20:54.031 | 33 | 135.00 | |
| 10 | 135.00 | |||
| 33 | 135.00 | |||
| 23 | 135.00 | |||
| 09/01/2025 | 15:20:34.472 | 500 | 135.18 | |
| 500 | 135.18 | |||
| 500 | 135.18 | |||
| 09/01/2025 | 15:20:24.362 | 500 | 135.18 | |
| 500 | 135.18 | |||
| 500 | 135.18 | |||
| 09/01/2025 | 15:20:19.131 | 35 | 135.20 | |
| 35 | 135.20 | |||
| 35 | 135.20 | |||
| 09/01/2025 | 15:20:06.902 | 270 | 135.20 | |
| 270 | 135.20 | |||
| 270 | 135.20 | |||
| 09/01/2025 | 15:19:56.097 | 40 | 135.20 | |
| 40 | 135.20 | |||
| 40 | 135.20 | |||
| 09/01/2025 | 15:19:48.712 | 1 | 135.20 | |
| 1 | 135.20 | |||
| 1 | 135.20 | |||
| 09/01/2025 | 15:19:39.368 | 16 | 135.18 | |
| 16 | 135.18 | |||
| 16 | 135.18 | |||
| 09/01/2025 | 15:19:19.263 | 7 | 135.18 | |
| 7 | 135.18 | |||
| 7 | 135.18 | |||
| 09/01/2025 | 15:19:18.447 | 70 | 135.04 | |
| 70 | 135.04 | |||
| 70 | 135.04 | |||
| 09/01/2025 | 15:19:12.141 | 100 | 135.16 | |
| 100 | 135.16 | |||
| 100 | 135.16 | |||
| 09/01/2025 | 15:18:41.492 | 21 | 135.18 | |
| 21 | 135.18 | |||
| 20 | 135.18 | |||
| 1 | 135.18 | |||
| 09/01/2025 | 15:18:31.320 | 500 | 135.00 | |
| 500 | 135.00 | |||
| 500 | 135.00 | |||
| 09/01/2025 | 15:18:30.522 | 300 | 134.90 | |
| 300 | 134.90 | |||
| 300 | 134.90 | |||
| 09/01/2025 | 15:18:28.907 | 2 | 134.88 | |
| 2 | 134.88 | |||
| 2 | 134.88 | |||
| 09/01/2025 | 15:18:27.996 | 2 | 134.80 | |
| 2 | 134.80 | |||
| 2 | 134.80 | |||
| 09/01/2025 | 15:18:08.199 | 35 | 134.80 | |
| 35 | 134.80 | |||
| 35 | 134.80 | |||
| 09/01/2025 | 15:17:46.825 | 17 | 134.58 | |
| 17 | 134.58 | |||
| 17 | 134.58 | |||
| 09/01/2025 | 15:17:37.000 | 20 | 134.58 | |
| 20 | 134.58 | |||
| 20 | 134.58 | |||
| 09/01/2025 | 15:17:30.111 | 8 | 134.58 | |
| 8 | 134.58 | |||
| 8 | 134.58 | |||
| 09/01/2025 | 15:17:25.917 | 1 | 134.58 | |
| 1 | 134.58 | |||
| 1 | 134.58 | |||
| 09/01/2025 | 15:17:23.804 | 150 | 134.58 | |
| 150 | 134.58 | |||
| 150 | 134.58 | |||
| 09/01/2025 | 15:17:16.417 | 22 | 134.58 | |
| 22 | 134.58 | |||
| 22 | 134.58 | |||
| 09/01/2025 | 15:17:13.525 | 50 | 134.58 | |
| 50 | 134.58 | |||
| 50 | 134.58 | |||
| 09/01/2025 | 15:17:10.978 | 10 | 134.56 | |
| 10 | 134.56 | |||
| 10 | 134.56 | |||
| 09/01/2025 | 15:16:26.993 | 363 | 134.56 | |
| 363 | 134.56 | |||
| 363 | 134.56 | |||
| 09/01/2025 | 15:16:17.713 | 500 | 134.58 | |
| 500 | 134.58 | |||
| 500 | 134.58 | |||
| 09/01/2025 | 15:16:04.419 | 20 | 134.58 | |
| 20 | 134.58 | |||
| 20 | 134.58 | |||
| 09/01/2025 | 15:16:02.524 | 5 | 134.58 | |
| 5 | 134.58 | |||
| 5 | 134.58 | |||
| 09/01/2025 | 15:15:45.261 | 100 | 134.74 | |
| 100 | 134.74 | |||
| 100 | 134.74 | |||
| 09/01/2025 | 15:15:22.019 | 1 | 134.36 | |
| 1 | 134.36 | |||
| 1 | 134.36 | |||
| 09/01/2025 | 15:15:13.572 | 1 | 134.36 | |
| 1 | 134.36 | |||
| 1 | 134.36 | |||
| 09/01/2025 | 15:15:03.077 | 100 | 134.20 | |
| 100 | 134.20 | |||
| 100 | 134.20 | |||
| 09/01/2025 | 15:15:00.041 | 16 | 134.14 | |
| 16 | 134.14 | |||
| 16 | 134.14 | |||
| 09/01/2025 | 15:14:58.431 | 10 | 134.14 | |
| 10 | 134.14 | |||
| 10 | 134.14 | |||
| 09/01/2025 | 15:14:55.188 | 7 | 134.14 | |
| 7 | 134.14 | |||
| 7 | 134.14 | |||
| 09/01/2025 | 15:14:30.918 | 1 | 134.14 | |
| 1 | 134.14 | |||
| 1 | 134.14 | |||
| 09/01/2025 | 15:14:18.719 | 32 | 134.14 | |
| 32 | 134.14 | |||
| 32 | 134.14 | |||
| 09/01/2025 | 15:14:06.394 | 20 | 134.12 | |
| 20 | 134.12 | |||
| 20 | 134.12 | |||
| 09/01/2025 | 15:13:53.008 | 37 | 134.14 | |
| 37 | 134.14 | |||
| 37 | 134.14 | |||
| 09/01/2025 | 15:13:39.465 | 5 | 134.12 | |
| 5 | 134.12 | |||
| 5 | 134.12 | |||
| 09/01/2025 | 15:13:37.195 | 500 | 134.12 | |
| 500 | 134.12 | |||
| 500 | 134.12 | |||
| 09/01/2025 | 15:13:27.981 | 20 | 134.12 | |
| 20 | 134.12 | |||
| 20 | 134.12 | |||
| 09/01/2025 | 15:13:12.257 | 26 | 134.16 | |
| 26 | 134.16 | |||
| 26 | 134.16 | |||
| 09/01/2025 | 15:13:03.248 | 21 | 134.18 | |
| 21 | 134.18 | |||
| 21 | 134.18 | |||
| 09/01/2025 | 15:12:06.180 | 1 | 134.24 | |
| 1 | 134.24 | |||
| 1 | 134.24 | |||
| 09/01/2025 | 15:11:53.008 | 80 | 134.24 | |
| 80 | 134.24 | |||
| 80 | 134.24 | |||
| 09/01/2025 | 15:11:51.241 | 200 | 134.22 | |
| 200 | 134.22 | |||
| 200 | 134.22 | |||
| 09/01/2025 | 15:11:45.752 | 2 | 134.24 | |
| 2 | 134.24 | |||
| 2 | 134.24 | |||
| 09/01/2025 | 15:11:19.486 | 20 | 134.22 | |
| 20 | 134.22 | |||
| 20 | 134.22 | |||
| 09/01/2025 | 15:11:12.169 | 22 | 134.24 | |
| 22 | 134.24 | |||
| 22 | 134.24 | |||
| 09/01/2025 | 15:11:06.326 | 10 | 134.22 | |
| 10 | 134.22 | |||
| 10 | 134.22 | |||
| 09/01/2025 | 15:11:05.340 | 5 | 134.32 | |
| 5 | 134.32 | |||
| 5 | 134.32 | |||
| 09/01/2025 | 15:10:52.543 | 80 | 134.22 | |
| 80 | 134.22 | |||
| 80 | 134.22 | |||
| 09/01/2025 | 15:10:06.899 | 1 | 134.32 | |
| 1 | 134.32 | |||
| 1 | 134.32 | |||
| 09/01/2025 | 15:09:59.051 | 1 | 134.24 | |
| 1 | 134.24 | |||
| 1 | 134.24 | |||
| 09/01/2025 | 15:09:40.449 | 15 | 134.32 | |
| 15 | 134.32 | |||
| 15 | 134.32 | |||
| 09/01/2025 | 15:09:33.047 | 50 | 134.34 | |
| 50 | 134.34 | |||
| 50 | 134.34 | |||
| 09/01/2025 | 15:09:04.170 | 45 | 134.34 | |
| 45 | 134.34 | |||
| 45 | 134.34 | |||
| 09/01/2025 | 15:08:38.103 | 25 | 134.34 | |
| 25 | 134.34 | |||
| 25 | 134.34 | |||
| 09/01/2025 | 15:08:20.138 | 1 | 134.32 | |
| 1 | 134.32 | |||
| 1 | 134.32 | |||
| 09/01/2025 | 15:08:05.405 | 1 | 134.24 | |
| 1 | 134.24 | |||
| 1 | 134.24 | |||
| 09/01/2025 | 15:07:51.762 | 140 | 134.22 | |
| 140 | 134.22 | |||
| 140 | 134.22 | |||
| 09/01/2025 | 15:07:26.177 | 7 | 134.22 | |
| 7 | 134.22 | |||
| 7 | 134.22 | |||
| 09/01/2025 | 15:07:15.421 | 500 | 134.22 | |
| 500 | 134.22 | |||
| 500 | 134.22 | |||
| 09/01/2025 | 15:07:05.555 | 200 | 134.26 | |
| 200 | 134.26 | |||
| 200 | 134.26 | |||
| 09/01/2025 | 15:06:45.198 | 15 | 134.20 | |
| 15 | 134.20 | |||
| 15 | 134.20 | |||
| 09/01/2025 | 15:06:37.435 | 3 | 134.20 | |
| 3 | 134.20 | |||
| 3 | 134.20 | |||
| 09/01/2025 | 15:06:36.925 | 11 | 134.20 | |
| 11 | 134.20 | |||
| 11 | 134.20 | |||
| 09/01/2025 | 15:06:31.306 | 5 | 134.26 | |
| 5 | 134.26 | |||
| 5 | 134.26 | |||
| 09/01/2025 | 15:06:27.012 | 23 | 134.26 | |
| 23 | 134.26 | |||
| 23 | 134.26 | |||
| 09/01/2025 | 15:06:26.714 | 20 | 134.26 | |
| 20 | 134.26 | |||
| 20 | 134.26 | |||
| 09/01/2025 | 15:06:13.881 | 38 | 134.26 | |
| 38 | 134.26 | |||
| 38 | 134.26 | |||
| 09/01/2025 | 15:06:03.361 | 6 | 134.30 | |
| 6 | 134.30 | |||
| 6 | 134.30 | |||
| 09/01/2025 | 15:06:00.673 | 50 | 134.30 | |
| 50 | 134.30 | |||
| 50 | 134.30 | |||
| 09/01/2025 | 15:05:40.113 | 63 | 134.20 | |
| 55 | 134.20 | |||
| 8 | 134.20 | |||
| 63 | 134.20 | |||
| 09/01/2025 | 15:05:17.721 | 15 | 134.20 | |
| 15 | 134.20 | |||
| 5 | 134.20 | |||
| 10 | 134.20 | |||
| 09/01/2025 | 15:05:15.738 | 100 | 134.28 | |
| 100 | 134.28 | |||
| 100 | 134.28 | |||
| 09/01/2025 | 15:05:15.350 | 33 | 134.30 | |
| 20 | 134.30 | |||
| 33 | 134.30 | |||
| 13 | 134.30 | |||
| 09/01/2025 | 15:05:15.242 | 169 | 134.36 | |
| 169 | 134.36 | |||
| 169 | 134.36 | |||
| 09/01/2025 | 15:04:48.058 | 500 | 134.36 | |
| 500 | 134.36 | |||
| 500 | 134.36 | |||
| 09/01/2025 | 15:04:32.604 | 10 | 134.54 | |
| 10 | 134.54 | |||
| 10 | 134.54 | |||
| 09/01/2025 | 15:04:17.051 | 37 | 134.50 | |
| 37 | 134.50 | |||
| 37 | 134.50 | |||
| 09/01/2025 | 15:03:53.321 | 7 | 134.62 | |
| 7 | 134.62 | |||
| 7 | 134.62 | |||
| 09/01/2025 | 15:03:38.774 | 39 | 134.54 | |
| 39 | 134.54 | |||
| 39 | 134.54 | |||
| 09/01/2025 | 15:03:19.808 | 17 | 134.60 | |
| 17 | 134.60 | |||
| 17 | 134.60 | |||
| 09/01/2025 | 15:03:00.045 | 5 | 134.60 | |
| 5 | 134.60 | |||
| 5 | 134.60 | |||
| 09/01/2025 | 15:02:57.230 | 87 | 134.68 | |
| 87 | 134.68 | |||
| 87 | 134.68 | |||
| 09/01/2025 | 15:02:44.220 | 1 | 134.68 | |
| 1 | 134.68 | |||
| 1 | 134.68 | |||
| 09/01/2025 | 15:02:43.930 | 48 | 134.60 | |
| 48 | 134.60 | |||
| 48 | 134.60 | |||
| 09/01/2025 | 15:02:32.569 | 215 | 134.70 | |
| 215 | 134.70 | |||
| 215 | 134.70 | |||
| 09/01/2025 | 15:02:28.012 | 500 | 134.70 | |
| 500 | 134.70 | |||
| 500 | 134.70 | |||
| 09/01/2025 | 15:02:20.591 | 50 | 134.60 | |
| 50 | 134.60 | |||
| 50 | 134.60 | |||
| 09/01/2025 | 15:02:05.943 | 100 | 134.60 | |
| 100 | 134.60 | |||
| 100 | 134.60 | |||
| 09/01/2025 | 15:02:03.868 | 16 | 134.68 | |
| 16 | 134.68 | |||
| 16 | 134.68 | |||
| 09/01/2025 | 15:01:51.873 | 37 | 134.60 | |
| 37 | 134.60 | |||
| 37 | 134.60 | |||
| 09/01/2025 | 15:01:38.182 | 1 | 134.56 | |
| 1 | 134.56 | |||
| 1 | 134.56 | |||
| 09/01/2025 | 15:01:35.862 | 21 | 134.56 | |
| 21 | 134.56 | |||
| 21 | 134.56 | |||
| 09/01/2025 | 15:01:30.630 | 1 | 134.64 | |
| 1 | 134.64 | |||
| 1 | 134.64 | |||
| 09/01/2025 | 15:01:08.407 | 40 | 134.60 | |
| 40 | 134.60 | |||
| 40 | 134.60 | |||
| 09/01/2025 | 15:00:58.685 | 500 | 134.72 | |
| 500 | 134.72 | |||
| 500 | 134.72 | |||
| 09/01/2025 | 15:00:29.993 | 5 | 134.74 | |
| 5 | 134.74 | |||
| 5 | 134.74 | |||
| 09/01/2025 | 15:00:24.389 | 11 | 134.76 | |
| 11 | 134.76 | |||
| 11 | 134.76 | |||
| 09/01/2025 | 14:59:59.094 | 15 | 134.82 | |
| 15 | 134.82 | |||
| 15 | 134.82 | |||
| 09/01/2025 | 14:59:38.326 | 7 | 134.40 | |
| 7 | 134.40 | |||
| 7 | 134.40 | |||
| 09/01/2025 | 14:59:37.548 | 15 | 134.40 | |
| 15 | 134.40 | |||
| 15 | 134.40 | |||
| 09/01/2025 | 14:58:56.184 | 500 | 134.48 | |
| 500 | 134.48 | |||
| 500 | 134.48 | |||
| 09/01/2025 | 14:58:53.648 | 500 | 134.48 | |
| 500 | 134.48 | |||
| 500 | 134.48 | |||
| 09/01/2025 | 14:58:49.758 | 500 | 134.46 | |
| 500 | 134.46 | |||
| 500 | 134.46 | |||
| 09/01/2025 | 14:58:45.441 | 150 | 134.38 | |
| 150 | 134.38 | |||
| 150 | 134.38 | |||
| 09/01/2025 | 14:58:38.518 | 500 | 134.50 | |
| 500 | 134.50 | |||
| 500 | 134.50 | |||
| 09/01/2025 | 14:58:27.065 | 40 | 134.50 | |
| 40 | 134.50 | |||
| 40 | 134.50 | |||
| 09/01/2025 | 14:58:26.553 | 20 | 134.32 | |
| 20 | 134.32 | |||
| 20 | 134.32 | |||
| 09/01/2025 | 14:58:26.404 | 50 | 134.32 | |
| 50 | 134.32 | |||
| 29 | 134.32 | |||
| 20 | 134.32 | |||
| 1 | 134.32 | |||
| 09/01/2025 | 14:58:14.111 | 500 | 134.44 | |
| 500 | 134.44 | |||
| 500 | 134.44 | |||
| 09/01/2025 | 14:58:10.409 | 500 | 134.44 | |
| 500 | 134.44 | |||
| 500 | 134.44 | |||
| 09/01/2025 | 14:58:01.878 | 500 | 134.46 | |
| 500 | 134.46 | |||
| 500 | 134.46 | |||
| 09/01/2025 | 14:58:00.325 | 200 | 134.50 | |
| 7 | 134.50 | |||
| 100 | 134.50 | |||
| 1 | 134.50 | |||
| 200 | 134.50 | |||
| 40 | 134.50 | |||
| 2 | 134.50 | |||
| 50 | 134.50 | |||
| 09/01/2025 | 14:57:45.295 | 500 | 134.54 | |
| 500 | 134.54 | |||
| 500 | 134.54 | |||
| 09/01/2025 | 14:57:35.657 | 500 | 134.52 | |
| 500 | 134.52 | |||
| 500 | 134.52 | |||
| 09/01/2025 | 14:57:32.353 | 500 | 134.54 | |
| 500 | 134.54 | |||
| 406 | 134.54 | |||
| 94 | 134.54 | |||
| 09/01/2025 | 14:57:28.032 | 575 | 134.52 | |
| 75 | 134.52 | |||
| 575 | 134.52 | |||
| 500 | 134.52 | |||
| 09/01/2025 | 14:57:26.994 | 10 | 134.54 | |
| 10 | 134.54 | |||
| 10 | 134.54 | |||
| 09/01/2025 | 14:57:00.516 | 445 | 134.60 | |
| 445 | 134.60 | |||
| 75 | 134.60 | |||
| 370 | 134.60 | |||
| 09/01/2025 | 14:56:48.078 | 30 | 134.70 | |
| 30 | 134.70 | |||
| 30 | 134.70 | |||
| 09/01/2025 | 14:56:41.992 | 150 | 134.70 | |
| 150 | 134.70 | |||
| 150 | 134.70 | |||
| 09/01/2025 | 14:56:27.951 | 12 | 134.74 | |
| 12 | 134.74 | |||
| 12 | 134.74 | |||
| 09/01/2025 | 14:56:17.033 | 75 | 134.76 | |
| 75 | 134.76 | |||
| 75 | 134.76 | |||
| 09/01/2025 | 14:56:06.329 | 2 | 134.84 | |
| 2 | 134.84 | |||
| 2 | 134.84 | |||
| 09/01/2025 | 14:56:04.054 | 430 | 134.84 | |
| 430 | 134.84 | |||
| 430 | 134.84 | |||
| 09/01/2025 | 14:55:52.915 | 10 | 134.80 | |
| 10 | 134.80 | |||
| 10 | 134.80 | |||
| 09/01/2025 | 14:55:51.413 | 2 | 134.82 | |
| 2 | 134.82 | |||
| 2 | 134.82 | |||
| 09/01/2025 | 14:55:17.592 | 2 | 134.90 | |
| 2 | 134.90 | |||
| 2 | 134.90 | |||
| 09/01/2025 | 14:55:04.579 | 15 | 134.90 | |
| 15 | 134.90 | |||
| 15 | 134.90 | |||
| 09/01/2025 | 14:55:02.532 | 30 | 134.88 | |
| 30 | 134.88 | |||
| 30 | 134.88 | |||
| 09/01/2025 | 14:54:56.941 | 10 | 134.90 | |
| 10 | 134.90 | |||
| 10 | 134.90 | |||
| 09/01/2025 | 14:54:07.475 | 3 | 134.88 | |
| 3 | 134.88 | |||
| 3 | 134.88 | |||
| 09/01/2025 | 14:54:06.268 | 45 | 134.96 | |
| 45 | 134.96 | |||
| 45 | 134.96 | |||
| 09/01/2025 | 14:53:51.407 | 15 | 135.00 | |
| 15 | 135.00 | |||
| 15 | 135.00 | |||
| 09/01/2025 | 14:53:47.106 | 3 | 135.00 | |
| 3 | 135.00 | |||
| 3 | 135.00 | |||
| 09/01/2025 | 14:53:44.687 | 8 | 135.00 | |
| 8 | 135.00 | |||
| 8 | 135.00 | |||
| 09/01/2025 | 14:53:42.109 | 10 | 135.02 | |
| 10 | 135.02 | |||
| 10 | 135.02 | |||
| 09/01/2025 | 14:53:41.682 | 74 | 135.02 | |
| 74 | 135.02 | |||
| 74 | 135.02 | |||
| 09/01/2025 | 14:53:39.890 | 2 | 135.02 | |
| 2 | 135.02 | |||
| 2 | 135.02 | |||
| 09/01/2025 | 14:53:11.511 | 9 | 135.00 | |
| 9 | 135.00 | |||
| 9 | 135.00 | |||
| 09/01/2025 | 14:53:07.458 | 20 | 135.00 | |
| 20 | 135.00 | |||
| 20 | 135.00 | |||
| 09/01/2025 | 14:52:54.594 | 530 | 134.92 | |
| 150 | 134.92 | |||
| 19 | 134.92 | |||
| 65 | 134.92 | |||
| 30 | 134.92 | |||
| 10 | 134.92 | |||
| 10 | 134.92 | |||
| 315 | 134.92 | |||
| 3 | 134.92 | |||
| 1 | 134.92 | |||
| 1 | 134.92 | |||
| 2 | 134.92 | |||
| 65 | 134.92 | |||
| 22 | 134.92 | |||
| 19 | 134.92 | |||
| 150 | 134.92 | |||
| 1 | 134.92 | |||
| 10 | 134.92 | |||
| 70 | 134.92 | |||
| 22 | 134.92 | |||
| 37 | 134.92 | |||
| 10 | 134.92 | |||
| 10 | 134.92 | |||
| 30 | 134.92 | |||
| 8 | 134.92 | |||
| 09/01/2025 | 14:52:34.901 | 500 | 135.00 | |
| 500 | 135.00 | |||
| 500 | 135.00 | |||
| 09/01/2025 | 14:52:34.822 | 100 | 135.04 | |
| 100 | 135.04 | |||
| 100 | 135.04 | |||
| 09/01/2025 | 14:52:32.561 | 1 | 135.02 | |
| 1 | 135.02 | |||
| 1 | 135.02 | |||
| 09/01/2025 | 14:52:26.791 | 475 | 135.06 | |
| 307 | 135.06 | |||
| 168 | 135.06 | |||
| 475 | 135.06 | |||
| 09/01/2025 | 14:52:16.903 | 695 | 135.08 | |
| 2 | 135.08 | |||
| 693 | 135.08 | |||
| 500 | 135.08 | |||
| 195 | 135.08 | |||
| 09/01/2025 | 14:51:16.850 | 500 | 135.08 | |
| 500 | 135.08 | |||
| 500 | 135.08 | |||
| 09/01/2025 | 14:51:07.120 | 1 | 135.08 | |
| 1 | 135.08 | |||
| 1 | 135.08 | |||
| 09/01/2025 | 14:50:56.858 | 1 | 135.06 | |
| 1 | 135.06 | |||
| 1 | 135.06 | |||
| 09/01/2025 | 14:50:24.463 | 500 | 135.06 | |
| 500 | 135.06 | |||
| 500 | 135.06 | |||
| 09/01/2025 | 14:50:13.414 | 20 | 135.06 | |
| 20 | 135.06 | |||
| 20 | 135.06 | |||
| 09/01/2025 | 14:50:10.001 | 169 | 135.04 | |
| 119 | 135.04 | |||
| 169 | 135.04 | |||
| 50 | 135.04 | |||
| 09/01/2025 | 14:49:43.615 | 500 | 135.04 | |
| 500 | 135.04 | |||
| 500 | 135.04 | |||
| 09/01/2025 | 14:49:23.210 | 8 | 135.08 | |
| 8 | 135.08 | |||
| 8 | 135.08 | |||
| 09/01/2025 | 14:48:43.301 | 20 | 135.16 | |
| 15 | 135.16 | |||
| 5 | 135.16 | |||
| 20 | 135.16 | |||
| 09/01/2025 | 14:47:54.419 | 37 | 135.10 | |
| 37 | 135.10 | |||
| 37 | 135.10 |
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
-
Nvidia Corp.
Bid: 135.10 / Ask: 135.12
Turnover: 34 005 TEUR -
Rheinmetall AG
Bid: 646.40 / Ask: 646.80
Turnover: 20 663 TEUR -
Palantir Technologies Inc.
Bid: 64.51 / Ask: 64.63
Turnover: 14 291 TEUR -
Deutsche Lufthansa AG
Bid: 5.616 / Ask: 5.62
Turnover: 11 644 TEUR -
Siemens Energy AG
Bid: 52.26 / Ask: 52.28
Turnover: 11 579 TEUR
Realtime Quotes
Last Update:
09/01/2025 @ 16:03:03
Last Update:
09/01/2025 @ 16:03:03