Nvidia Corp.
- Information
- Last
- Buy
- Sell
1733
858
108.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 08:38:37.820 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:38:32.428 | 4 | 108.04 | |
| 4 | 108.04 | |||
| 4 | 108.04 | |||
| 04/03/2025 | 08:38:30.546 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:38:29.440 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:38:13.798 | 9 | 108.04 | |
| 9 | 108.04 | |||
| 9 | 108.04 | |||
| 04/03/2025 | 08:38:10.244 | 100 | 108.04 | |
| 100 | 108.04 | |||
| 100 | 108.04 | |||
| 04/03/2025 | 08:38:07.106 | 164 | 108.04 | |
| 164 | 108.04 | |||
| 100 | 108.04 | |||
| 14 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 08:38:02.726 | 200 | 107.94 | |
| 10 | 107.94 | |||
| 200 | 107.94 | |||
| 190 | 107.94 | |||
| 04/03/2025 | 08:38:00.785 | 1 262 | 108.00 | |
| 1 262 | 108.00 | |||
| 1 000 | 108.00 | |||
| 184 | 108.00 | |||
| 30 | 108.00 | |||
| 28 | 108.00 | |||
| 5 | 108.00 | |||
| 15 | 108.00 | |||
| 04/03/2025 | 08:37:57.492 | 200 | 108.02 | |
| 200 | 108.02 | |||
| 200 | 108.02 | |||
| 04/03/2025 | 08:37:55.245 | 22 | 108.04 | |
| 22 | 108.04 | |||
| 22 | 108.04 | |||
| 04/03/2025 | 08:37:55.145 | 300 | 108.02 | |
| 300 | 108.02 | |||
| 300 | 108.02 | |||
| 04/03/2025 | 08:37:55.033 | 20 | 108.04 | |
| 20 | 108.04 | |||
| 20 | 108.04 | |||
| 04/03/2025 | 08:37:52.838 | 55 | 108.04 | |
| 55 | 108.04 | |||
| 55 | 108.04 | |||
| 04/03/2025 | 08:37:51.650 | 200 | 108.02 | |
| 200 | 108.02 | |||
| 200 | 108.02 | |||
| 04/03/2025 | 08:37:51.126 | 200 | 108.02 | |
| 200 | 108.02 | |||
| 200 | 108.02 | |||
| 04/03/2025 | 08:37:47.823 | 3 | 108.04 | |
| 3 | 108.04 | |||
| 3 | 108.04 | |||
| 04/03/2025 | 08:37:38.736 | 300 | 108.02 | |
| 300 | 108.02 | |||
| 300 | 108.02 | |||
| 04/03/2025 | 08:37:36.592 | 25 | 108.02 | |
| 25 | 108.02 | |||
| 25 | 108.02 | |||
| 04/03/2025 | 08:37:29.498 | 50 | 108.04 | |
| 50 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 08:37:26.779 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:37:26.680 | 170 | 108.02 | |
| 170 | 108.02 | |||
| 170 | 108.02 | |||
| 04/03/2025 | 08:37:25.854 | 10 | 108.02 | |
| 10 | 108.02 | |||
| 10 | 108.02 | |||
| 04/03/2025 | 08:37:23.111 | 50 | 108.04 | |
| 50 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 08:37:20.165 | 300 | 108.04 | |
| 300 | 108.04 | |||
| 300 | 108.04 | |||
| 04/03/2025 | 08:37:19.524 | 5 | 108.04 | |
| 5 | 108.04 | |||
| 5 | 108.04 | |||
| 04/03/2025 | 08:37:18.276 | 9 | 108.02 | |
| 9 | 108.02 | |||
| 9 | 108.02 | |||
| 04/03/2025 | 08:37:18.144 | 110 | 108.02 | |
| 110 | 108.02 | |||
| 110 | 108.02 | |||
| 04/03/2025 | 08:37:18.070 | 300 | 108.02 | |
| 300 | 108.02 | |||
| 300 | 108.02 | |||
| 04/03/2025 | 08:37:17.845 | 35 | 108.04 | |
| 35 | 108.04 | |||
| 35 | 108.04 | |||
| 04/03/2025 | 08:37:17.031 | 8 | 108.04 | |
| 8 | 108.04 | |||
| 8 | 108.04 | |||
| 04/03/2025 | 08:37:15.819 | 200 | 108.04 | |
| 200 | 108.04 | |||
| 200 | 108.04 | |||
| 04/03/2025 | 08:37:13.766 | 1 | 108.04 | |
| 1 | 108.04 | |||
| 1 | 108.04 | |||
| 04/03/2025 | 08:37:11.900 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 04/03/2025 | 08:37:09.395 | 6 | 108.04 | |
| 6 | 108.04 | |||
| 6 | 108.04 | |||
| 04/03/2025 | 08:37:07.681 | 100 | 108.02 | |
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 08:37:06.192 | 15 | 108.02 | |
| 15 | 108.02 | |||
| 15 | 108.02 | |||
| 04/03/2025 | 08:37:05.498 | 50 | 108.04 | |
| 50 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 08:37:03.643 | 18 | 108.04 | |
| 18 | 108.04 | |||
| 18 | 108.04 | |||
| 04/03/2025 | 08:36:57.346 | 25 | 108.04 | |
| 25 | 108.04 | |||
| 25 | 108.04 | |||
| 04/03/2025 | 08:36:51.226 | 9 | 108.02 | |
| 9 | 108.02 | |||
| 9 | 108.02 | |||
| 04/03/2025 | 08:36:50.558 | 3 | 108.04 | |
| 3 | 108.04 | |||
| 3 | 108.04 | |||
| 04/03/2025 | 08:36:50.422 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 04/03/2025 | 08:36:49.930 | 175 | 108.02 | |
| 175 | 108.02 | |||
| 175 | 108.02 | |||
| 04/03/2025 | 08:36:49.108 | 25 | 108.02 | |
| 25 | 108.02 | |||
| 25 | 108.02 | |||
| 04/03/2025 | 08:36:46.014 | 23 | 108.04 | |
| 23 | 108.04 | |||
| 23 | 108.04 | |||
| 04/03/2025 | 08:36:44.679 | 291 | 108.04 | |
| 184 | 108.04 | |||
| 107 | 108.04 | |||
| 291 | 108.04 | |||
| 04/03/2025 | 08:36:43.564 | 3 | 108.02 | |
| 3 | 108.02 | |||
| 3 | 108.02 | |||
| 04/03/2025 | 08:36:40.535 | 4 | 108.02 | |
| 4 | 108.02 | |||
| 4 | 108.02 | |||
| 04/03/2025 | 08:36:40.160 | 5 | 108.04 | |
| 5 | 108.04 | |||
| 5 | 108.04 | |||
| 04/03/2025 | 08:36:39.881 | 118 | 108.04 | |
| 118 | 108.04 | |||
| 118 | 108.04 | |||
| 04/03/2025 | 08:36:37.126 | 100 | 108.04 | |
| 100 | 108.04 | |||
| 100 | 108.04 | |||
| 04/03/2025 | 08:36:37.036 | 9 | 108.04 | |
| 9 | 108.04 | |||
| 9 | 108.04 | |||
| 04/03/2025 | 08:36:35.468 | 232 | 108.02 | |
| 9 | 108.02 | |||
| 50 | 108.02 | |||
| 182 | 108.02 | |||
| 223 | 108.02 | |||
| 04/03/2025 | 08:36:34.286 | 328 | 108.02 | |
| 300 | 108.02 | |||
| 28 | 108.02 | |||
| 28 | 108.02 | |||
| 300 | 108.02 | |||
| 04/03/2025 | 08:36:30.744 | 209 | 108.02 | |
| 28 | 108.02 | |||
| 40 | 108.02 | |||
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 109 | 108.02 | |||
| 41 | 108.02 | |||
| 04/03/2025 | 08:36:13.541 | 300 | 108.04 | |
| 300 | 108.04 | |||
| 300 | 108.04 | |||
| 04/03/2025 | 08:36:11.297 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:35:57.347 | 628 | 107.94 | |
| 548 | 107.94 | |||
| 628 | 107.94 | |||
| 30 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 08:35:53.731 | 300 | 108.04 | |
| 300 | 108.04 | |||
| 300 | 108.04 | |||
| 04/03/2025 | 08:35:47.633 | 50 | 108.04 | |
| 50 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 08:35:47.357 | 52 | 108.20 | |
| 22 | 108.20 | |||
| 30 | 108.20 | |||
| 10 | 108.20 | |||
| 12 | 108.20 | |||
| 30 | 108.20 | |||
| 04/03/2025 | 08:35:43.968 | 300 | 108.08 | |
| 300 | 108.08 | |||
| 275 | 108.08 | |||
| 25 | 108.08 | |||
| 04/03/2025 | 08:35:40.673 | 300 | 108.06 | |
| 300 | 108.06 | |||
| 300 | 108.06 | |||
| 04/03/2025 | 08:35:39.892 | 1 | 108.06 | |
| 1 | 108.06 | |||
| 1 | 108.06 | |||
| 04/03/2025 | 08:35:38.359 | 110 | 108.06 | |
| 110 | 108.06 | |||
| 110 | 108.06 | |||
| 04/03/2025 | 08:35:34.133 | 219 | 108.06 | |
| 219 | 108.06 | |||
| 136 | 108.06 | |||
| 83 | 108.06 | |||
| 04/03/2025 | 08:35:33.705 | 4 | 108.02 | |
| 4 | 108.02 | |||
| 4 | 108.02 | |||
| 04/03/2025 | 08:35:32.805 | 30 | 108.06 | |
| 30 | 108.06 | |||
| 30 | 108.06 | |||
| 04/03/2025 | 08:35:28.772 | 10 | 108.08 | |
| 10 | 108.08 | |||
| 10 | 108.08 | |||
| 04/03/2025 | 08:35:27.720 | 103 | 108.04 | |
| 103 | 108.04 | |||
| 103 | 108.04 | |||
| 04/03/2025 | 08:35:23.425 | 1 | 108.02 | |
| 1 | 108.02 | |||
| 1 | 108.02 | |||
| 04/03/2025 | 08:35:20.960 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 04/03/2025 | 08:35:20.040 | 2 | 107.90 | |
| 2 | 107.90 | |||
| 2 | 107.90 | |||
| 04/03/2025 | 08:35:17.608 | 104 | 108.02 | |
| 104 | 108.02 | |||
| 104 | 108.02 | |||
| 04/03/2025 | 08:35:16.021 | 166 | 107.98 | |
| 166 | 107.98 | |||
| 166 | 107.98 | |||
| 04/03/2025 | 08:35:08.546 | 11 | 108.02 | |
| 11 | 108.02 | |||
| 11 | 108.02 | |||
| 04/03/2025 | 08:35:07.332 | 50 | 107.90 | |
| 50 | 107.90 | |||
| 50 | 107.90 | |||
| 04/03/2025 | 08:35:03.766 | 5 | 108.08 | |
| 5 | 108.08 | |||
| 5 | 108.08 | |||
| 04/03/2025 | 08:35:02.037 | 2 | 108.08 | |
| 2 | 108.08 | |||
| 2 | 108.08 | |||
| 04/03/2025 | 08:34:56.674 | 692 | 108.00 | |
| 500 | 108.00 | |||
| 692 | 108.00 | |||
| 100 | 108.00 | |||
| 92 | 108.00 | |||
| 04/03/2025 | 08:34:53.268 | 300 | 107.98 | |
| 300 | 107.98 | |||
| 300 | 107.98 | |||
| 04/03/2025 | 08:34:52.718 | 4 | 107.98 | |
| 4 | 107.98 | |||
| 4 | 107.98 | |||
| 04/03/2025 | 08:34:52.375 | 219 | 107.98 | |
| 219 | 107.98 | |||
| 219 | 107.98 | |||
| 04/03/2025 | 08:34:50.349 | 60 | 107.90 | |
| 50 | 107.90 | |||
| 60 | 107.90 | |||
| 10 | 107.90 | |||
| 04/03/2025 | 08:34:45.648 | 50 | 107.94 | |
| 50 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 08:34:35.101 | 155 | 107.98 | |
| 155 | 107.98 | |||
| 155 | 107.98 | |||
| 04/03/2025 | 08:34:33.283 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:34:32.978 | 30 | 107.98 | |
| 30 | 107.98 | |||
| 30 | 107.98 | |||
| 04/03/2025 | 08:34:31.538 | 100 | 107.86 | |
| 100 | 107.86 | |||
| 100 | 107.86 | |||
| 04/03/2025 | 08:34:30.835 | 2 | 107.98 | |
| 2 | 107.98 | |||
| 2 | 107.98 | |||
| 04/03/2025 | 08:34:29.642 | 72 | 107.98 | |
| 72 | 107.98 | |||
| 72 | 107.98 | |||
| 04/03/2025 | 08:34:27.693 | 50 | 107.98 | |
| 50 | 107.98 | |||
| 50 | 107.98 | |||
| 04/03/2025 | 08:34:24.841 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:34:24.479 | 150 | 107.98 | |
| 150 | 107.98 | |||
| 146 | 107.98 | |||
| 4 | 107.98 | |||
| 04/03/2025 | 08:34:24.405 | 45 | 107.98 | |
| 45 | 107.98 | |||
| 45 | 107.98 | |||
| 04/03/2025 | 08:34:24.018 | 40 | 107.98 | |
| 40 | 107.98 | |||
| 40 | 107.98 | |||
| 04/03/2025 | 08:34:23.346 | 50 | 107.86 | |
| 50 | 107.86 | |||
| 50 | 107.86 | |||
| 04/03/2025 | 08:34:14.265 | 107 | 107.98 | |
| 107 | 107.98 | |||
| 107 | 107.98 | |||
| 04/03/2025 | 08:34:13.761 | 12 | 107.98 | |
| 12 | 107.98 | |||
| 12 | 107.98 | |||
| 04/03/2025 | 08:34:12.933 | 15 | 107.86 | |
| 15 | 107.86 | |||
| 15 | 107.86 | |||
| 04/03/2025 | 08:34:12.157 | 5 | 107.98 | |
| 5 | 107.98 | |||
| 5 | 107.98 | |||
| 04/03/2025 | 08:34:09.543 | 100 | 107.98 | |
| 100 | 107.98 | |||
| 100 | 107.98 | |||
| 04/03/2025 | 08:34:04.742 | 40 | 107.98 | |
| 40 | 107.98 | |||
| 40 | 107.98 | |||
| 04/03/2025 | 08:34:00.900 | 57 | 107.98 | |
| 57 | 107.98 | |||
| 57 | 107.98 | |||
| 04/03/2025 | 08:33:58.789 | 83 | 107.96 | |
| 83 | 107.96 | |||
| 83 | 107.96 | |||
| 04/03/2025 | 08:33:57.275 | 104 | 107.94 | |
| 104 | 107.94 | |||
| 104 | 107.94 | |||
| 04/03/2025 | 08:33:44.058 | 100 | 107.94 | |
| 100 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:33:37.018 | 100 | 107.94 | |
| 100 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:33:35.463 | 100 | 107.94 | |
| 70 | 107.94 | |||
| 30 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:33:31.009 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 160 | 107.92 | |||
| 140 | 107.92 | |||
| 04/03/2025 | 08:33:30.870 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 08:33:30.587 | 40 | 107.90 | |
| 40 | 107.90 | |||
| 40 | 107.90 | |||
| 04/03/2025 | 08:33:29.822 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:33:28.490 | 4 | 107.98 | |
| 4 | 107.98 | |||
| 4 | 107.98 | |||
| 04/03/2025 | 08:33:19.082 | 151 | 107.86 | |
| 141 | 107.86 | |||
| 151 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 08:33:11.789 | 428 | 107.90 | |
| 428 | 107.90 | |||
| 150 | 107.90 | |||
| 278 | 107.90 | |||
| 04/03/2025 | 08:33:07.164 | 180 | 107.86 | |
| 180 | 107.86 | |||
| 180 | 107.86 | |||
| 04/03/2025 | 08:33:06.745 | 80 | 107.86 | |
| 80 | 107.86 | |||
| 80 | 107.86 | |||
| 04/03/2025 | 08:33:04.207 | 27 | 107.98 | |
| 27 | 107.98 | |||
| 27 | 107.98 | |||
| 04/03/2025 | 08:33:03.881 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:33:02.547 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:33:01.986 | 20 | 107.86 | |
| 20 | 107.86 | |||
| 20 | 107.86 | |||
| 04/03/2025 | 08:32:59.596 | 600 | 107.86 | |
| 172 | 107.86 | |||
| 600 | 107.86 | |||
| 428 | 107.86 | |||
| 04/03/2025 | 08:32:57.307 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:32:46.632 | 428 | 107.90 | |
| 428 | 107.90 | |||
| 428 | 107.90 | |||
| 04/03/2025 | 08:32:44.362 | 828 | 107.90 | |
| 1 | 107.90 | |||
| 100 | 107.90 | |||
| 30 | 107.90 | |||
| 697 | 107.90 | |||
| 428 | 107.90 | |||
| 400 | 107.90 | |||
| 04/03/2025 | 08:32:40.477 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:32:40.360 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:32:39.056 | 50 | 107.98 | |
| 50 | 107.98 | |||
| 50 | 107.98 | |||
| 04/03/2025 | 08:32:36.981 | 440 | 107.94 | |
| 218 | 107.94 | |||
| 100 | 107.94 | |||
| 440 | 107.94 | |||
| 122 | 107.94 | |||
| 04/03/2025 | 08:32:30.289 | 5 | 107.98 | |
| 5 | 107.98 | |||
| 5 | 107.98 | |||
| 04/03/2025 | 08:32:27.935 | 5 | 107.94 | |
| 5 | 107.94 | |||
| 5 | 107.94 | |||
| 04/03/2025 | 08:32:25.169 | 92 | 107.94 | |
| 92 | 107.94 | |||
| 92 | 107.94 | |||
| 04/03/2025 | 08:32:24.975 | 2 | 107.94 | |
| 2 | 107.94 | |||
| 2 | 107.94 | |||
| 04/03/2025 | 08:32:24.946 | 100 | 107.94 | |
| 100 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:32:22.365 | 1 | 107.98 | |
| 1 | 107.98 | |||
| 1 | 107.98 | |||
| 04/03/2025 | 08:32:22.085 | 30 | 107.98 | |
| 30 | 107.98 | |||
| 30 | 107.98 | |||
| 04/03/2025 | 08:32:20.403 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:32:18.976 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:32:16.723 | 200 | 107.98 | |
| 104 | 107.98 | |||
| 96 | 107.98 | |||
| 200 | 107.98 | |||
| 04/03/2025 | 08:32:14.168 | 3 | 107.92 | |
| 3 | 107.92 | |||
| 3 | 107.92 | |||
| 04/03/2025 | 08:32:14.027 | 9 | 107.98 | |
| 9 | 107.98 | |||
| 9 | 107.98 | |||
| 04/03/2025 | 08:32:13.831 | 6 | 107.92 | |
| 6 | 107.92 | |||
| 6 | 107.92 | |||
| 04/03/2025 | 08:32:13.780 | 93 | 107.98 | |
| 93 | 107.98 | |||
| 93 | 107.98 | |||
| 04/03/2025 | 08:32:13.352 | 50 | 107.98 | |
| 50 | 107.98 | |||
| 50 | 107.98 | |||
| 04/03/2025 | 08:32:11.466 | 3 | 107.98 | |
| 3 | 107.98 | |||
| 3 | 107.98 | |||
| 04/03/2025 | 08:32:07.509 | 200 | 107.92 | |
| 150 | 107.92 | |||
| 200 | 107.92 | |||
| 50 | 107.92 | |||
| 04/03/2025 | 08:32:01.895 | 4 | 107.98 | |
| 4 | 107.98 | |||
| 4 | 107.98 | |||
| 04/03/2025 | 08:31:59.506 | 100 | 107.92 | |
| 100 | 107.92 | |||
| 100 | 107.92 | |||
| 04/03/2025 | 08:31:51.603 | 50 | 107.92 | |
| 50 | 107.92 | |||
| 50 | 107.92 | |||
| 04/03/2025 | 08:31:45.122 | 5 | 107.98 | |
| 5 | 107.98 | |||
| 5 | 107.98 | |||
| 04/03/2025 | 08:31:40.953 | 1 | 107.98 | |
| 1 | 107.98 | |||
| 1 | 107.98 | |||
| 04/03/2025 | 08:31:39.284 | 69 | 107.92 | |
| 69 | 107.92 | |||
| 69 | 107.92 | |||
| 04/03/2025 | 08:31:36.967 | 53 | 107.92 | |
| 53 | 107.92 | |||
| 53 | 107.92 | |||
| 04/03/2025 | 08:31:28.630 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:31:26.274 | 57 | 107.92 | |
| 57 | 107.92 | |||
| 57 | 107.92 | |||
| 04/03/2025 | 08:31:25.921 | 20 | 107.94 | |
| 20 | 107.94 | |||
| 20 | 107.94 | |||
| 04/03/2025 | 08:31:21.863 | 3 | 107.90 | |
| 3 | 107.90 | |||
| 3 | 107.90 | |||
| 04/03/2025 | 08:31:12.716 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 08:31:02.941 | 258 | 107.88 | |
| 258 | 107.88 | |||
| 208 | 107.88 | |||
| 50 | 107.88 | |||
| 04/03/2025 | 08:30:59.590 | 50 | 107.98 | |
| 50 | 107.98 | |||
| 50 | 107.98 | |||
| 04/03/2025 | 08:30:56.164 | 70 | 107.98 | |
| 20 | 107.98 | |||
| 70 | 107.98 | |||
| 50 | 107.98 | |||
| 04/03/2025 | 08:30:52.319 | 300 | 107.98 | |
| 300 | 107.98 | |||
| 300 | 107.98 | |||
| 04/03/2025 | 08:30:48.410 | 258 | 107.88 | |
| 258 | 107.88 | |||
| 208 | 107.88 | |||
| 50 | 107.88 | |||
| 04/03/2025 | 08:30:41.488 | 200 | 107.90 | |
| 200 | 107.90 | |||
| 200 | 107.90 | |||
| 04/03/2025 | 08:30:40.583 | 1 | 108.08 | |
| 1 | 108.08 | |||
| 1 | 108.08 | |||
| 04/03/2025 | 08:30:40.209 | 25 | 107.90 | |
| 25 | 107.90 | |||
| 25 | 107.90 | |||
| 04/03/2025 | 08:30:39.178 | 10 | 108.00 | |
| 10 | 108.00 | |||
| 10 | 108.00 | |||
| 04/03/2025 | 08:30:31.729 | 339 | 107.90 | |
| 339 | 107.90 | |||
| 215 | 107.90 | |||
| 124 | 107.90 | |||
| 04/03/2025 | 08:30:31.678 | 400 | 107.92 | |
| 400 | 107.92 | |||
| 400 | 107.92 | |||
| 04/03/2025 | 08:30:31.608 | 723 | 108.00 | |
| 500 | 108.00 | |||
| 723 | 108.00 | |||
| 200 | 108.00 | |||
| 12 | 108.00 | |||
| 9 | 108.00 | |||
| 1 | 108.00 | |||
| 1 | 108.00 | |||
| 04/03/2025 | 08:30:18.925 | 438 | 107.94 | |
| 138 | 107.94 | |||
| 300 | 107.94 | |||
| 438 | 107.94 | |||
| 04/03/2025 | 08:30:14.578 | 50 | 108.08 | |
| 50 | 108.08 | |||
| 50 | 108.08 | |||
| 04/03/2025 | 08:30:13.703 | 200 | 107.94 | |
| 200 | 107.94 | |||
| 200 | 107.94 | |||
| 04/03/2025 | 08:30:13.131 | 30 | 108.08 | |
| 30 | 108.08 | |||
| 30 | 108.08 | |||
| 04/03/2025 | 08:30:10.107 | 19 | 108.08 | |
| 19 | 108.08 | |||
| 19 | 108.08 | |||
| 04/03/2025 | 08:30:07.611 | 16 | 107.94 | |
| 16 | 107.94 | |||
| 16 | 107.94 | |||
| 04/03/2025 | 08:30:05.068 | 300 | 107.94 | |
| 300 | 107.94 | |||
| 300 | 107.94 | |||
| 04/03/2025 | 08:30:00.434 | 80 | 108.08 | |
| 80 | 108.08 | |||
| 80 | 108.08 | |||
| 04/03/2025 | 08:30:00.314 | 1 | 107.94 | |
| 1 | 107.94 | |||
| 1 | 107.94 | |||
| 04/03/2025 | 08:29:59.710 | 5 | 108.00 | |
| 5 | 108.00 | |||
| 5 | 108.00 | |||
| 04/03/2025 | 08:29:57.449 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:29:56.779 | 60 | 108.08 | |
| 60 | 108.08 | |||
| 60 | 108.08 | |||
| 04/03/2025 | 08:29:54.953 | 20 | 107.94 | |
| 20 | 107.94 | |||
| 20 | 107.94 | |||
| 04/03/2025 | 08:29:54.241 | 100 | 108.08 | |
| 100 | 108.08 | |||
| 100 | 108.08 | |||
| 04/03/2025 | 08:29:50.129 | 75 | 107.94 | |
| 25 | 107.94 | |||
| 75 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 08:29:45.388 | 395 | 108.00 | |
| 30 | 108.00 | |||
| 80 | 108.00 | |||
| 70 | 108.00 | |||
| 35 | 108.00 | |||
| 160 | 108.00 | |||
| 10 | 108.00 | |||
| 395 | 108.00 | |||
| 10 | 108.00 | |||
| 04/03/2025 | 08:29:42.667 | 900 | 107.98 | |
| 900 | 107.98 | |||
| 900 | 107.98 | |||
| 04/03/2025 | 08:29:39.297 | 300 | 107.96 | |
| 300 | 107.96 | |||
| 300 | 107.96 | |||
| 04/03/2025 | 08:29:38.060 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 08:29:34.217 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:29:31.996 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 08:29:30.676 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:29:29.252 | 11 | 107.90 | |
| 11 | 107.90 | |||
| 11 | 107.90 | |||
| 04/03/2025 | 08:29:27.296 | 4 | 107.96 | |
| 4 | 107.96 | |||
| 4 | 107.96 | |||
| 04/03/2025 | 08:29:26.498 | 5 | 107.96 | |
| 5 | 107.96 | |||
| 5 | 107.96 | |||
| 04/03/2025 | 08:29:19.885 | 500 | 107.94 | |
| 500 | 107.94 | |||
| 500 | 107.94 | |||
| 04/03/2025 | 08:29:16.694 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:29:16.468 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 08:29:16.106 | 30 | 107.92 | |
| 30 | 107.92 | |||
| 30 | 107.92 | |||
| 04/03/2025 | 08:29:15.155 | 90 | 107.92 | |
| 90 | 107.92 | |||
| 90 | 107.92 | |||
| 04/03/2025 | 08:29:11.767 | 100 | 107.86 | |
| 100 | 107.86 | |||
| 100 | 107.86 | |||
| 04/03/2025 | 08:29:11.026 | 1 | 107.92 | |
| 1 | 107.92 | |||
| 1 | 107.92 | |||
| 04/03/2025 | 08:29:06.451 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:28:58.828 | 300 | 107.88 | |
| 5 | 107.88 | |||
| 300 | 107.88 | |||
| 295 | 107.88 | |||
| 04/03/2025 | 08:28:52.199 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 08:28:50.123 | 19 | 107.90 | |
| 19 | 107.90 | |||
| 19 | 107.90 | |||
| 04/03/2025 | 08:28:45.901 | 10 | 107.92 | |
| 10 | 107.92 | |||
| 10 | 107.92 | |||
| 04/03/2025 | 08:28:45.506 | 10 | 107.90 | |
| 10 | 107.90 | |||
| 10 | 107.90 | |||
| 04/03/2025 | 08:28:42.037 | 150 | 107.90 | |
| 150 | 107.90 | |||
| 150 | 107.90 | |||
| 04/03/2025 | 08:28:40.455 | 8 | 107.92 | |
| 7 | 107.92 | |||
| 1 | 107.92 | |||
| 5 | 107.92 | |||
| 3 | 107.92 | |||
| 04/03/2025 | 08:28:36.310 | 600 | 107.90 | |
| 600 | 107.90 | |||
| 45 | 107.90 | |||
| 555 | 107.90 | |||
| 04/03/2025 | 08:28:31.861 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 08:28:23.470 | 300 | 107.88 | |
| 300 | 107.88 | |||
| 300 | 107.88 | |||
| 04/03/2025 | 08:28:20.613 | 100 | 107.88 | |
| 100 | 107.88 | |||
| 100 | 107.88 | |||
| 04/03/2025 | 08:28:20.307 | 20 | 107.86 | |
| 20 | 107.86 | |||
| 20 | 107.86 | |||
| 04/03/2025 | 08:28:19.996 | 2 | 107.88 | |
| 2 | 107.88 | |||
| 2 | 107.88 | |||
| 04/03/2025 | 08:28:11.876 | 50 | 107.88 | |
| 50 | 107.88 | |||
| 50 | 107.88 | |||
| 04/03/2025 | 08:28:09.578 | 130 | 107.92 | |
| 130 | 107.92 | |||
| 130 | 107.92 | |||
| 04/03/2025 | 08:28:00.812 | 100 | 107.92 | |
| 100 | 107.92 | |||
| 100 | 107.92 | |||
| 04/03/2025 | 08:27:57.158 | 50 | 107.80 | |
| 50 | 107.80 | |||
| 50 | 107.80 | |||
| 04/03/2025 | 08:27:56.213 | 1 | 107.80 | |
| 1 | 107.80 | |||
| 1 | 107.80 | |||
| 04/03/2025 | 08:27:50.250 | 303 | 107.92 | |
| 300 | 107.92 | |||
| 3 | 107.92 | |||
| 3 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:27:41.690 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:27:38.895 | 6 | 107.96 | |
| 6 | 107.96 | |||
| 6 | 107.96 | |||
| 04/03/2025 | 08:27:32.623 | 25 | 107.96 | |
| 25 | 107.96 | |||
| 25 | 107.96 | |||
| 04/03/2025 | 08:27:28.471 | 22 | 107.80 | |
| 22 | 107.80 | |||
| 22 | 107.80 | |||
| 04/03/2025 | 08:27:25.394 | 30 | 107.82 | |
| 30 | 107.82 | |||
| 30 | 107.82 | |||
| 04/03/2025 | 08:27:21.763 | 2 | 107.96 | |
| 2 | 107.96 | |||
| 2 | 107.96 | |||
| 04/03/2025 | 08:27:09.587 | 275 | 107.82 | |
| 275 | 107.82 | |||
| 275 | 107.82 | |||
| 04/03/2025 | 08:27:09.371 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 08:27:05.201 | 5 | 107.82 | |
| 5 | 107.82 | |||
| 5 | 107.82 | |||
| 04/03/2025 | 08:26:50.571 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 08:26:42.521 | 13 | 107.90 | |
| 13 | 107.90 | |||
| 13 | 107.90 | |||
| 04/03/2025 | 08:26:40.030 | 1 | 107.90 | |
| 1 | 107.90 | |||
| 1 | 107.90 | |||
| 04/03/2025 | 08:26:38.850 | 33 | 107.80 | |
| 33 | 107.80 | |||
| 33 | 107.80 | |||
| 04/03/2025 | 08:26:34.689 | 29 | 107.80 | |
| 29 | 107.80 | |||
| 29 | 107.80 | |||
| 04/03/2025 | 08:26:32.839 | 14 | 107.90 | |
| 14 | 107.90 | |||
| 14 | 107.90 | |||
| 04/03/2025 | 08:26:31.257 | 40 | 107.90 | |
| 40 | 107.90 | |||
| 40 | 107.90 | |||
| 04/03/2025 | 08:26:29.877 | 9 | 107.84 | |
| 9 | 107.84 | |||
| 9 | 107.84 | |||
| 04/03/2025 | 08:26:22.315 | 300 | 107.84 | |
| 300 | 107.84 | |||
| 300 | 107.84 | |||
| 04/03/2025 | 08:26:18.835 | 300 | 107.84 | |
| 300 | 107.84 | |||
| 300 | 107.84 | |||
| 04/03/2025 | 08:26:14.286 | 1 | 107.84 | |
| 1 | 107.84 | |||
| 1 | 107.84 | |||
| 04/03/2025 | 08:26:07.329 | 20 | 107.96 | |
| 20 | 107.96 | |||
| 20 | 107.96 | |||
| 04/03/2025 | 08:25:59.674 | 280 | 107.70 | |
| 280 | 107.70 | |||
| 280 | 107.70 | |||
| 04/03/2025 | 08:25:55.826 | 70 | 107.70 | |
| 70 | 107.70 | |||
| 20 | 107.70 | |||
| 50 | 107.70 | |||
| 04/03/2025 | 08:25:49.907 | 2 | 107.96 | |
| 2 | 107.96 | |||
| 2 | 107.96 | |||
| 04/03/2025 | 08:25:49.845 | 3 | 107.84 | |
| 3 | 107.84 | |||
| 3 | 107.84 | |||
| 04/03/2025 | 08:25:43.270 | 1 | 107.96 | |
| 1 | 107.96 | |||
| 1 | 107.96 | |||
| 04/03/2025 | 08:25:40.847 | 40 | 107.96 | |
| 40 | 107.96 | |||
| 40 | 107.96 | |||
| 04/03/2025 | 08:25:38.911 | 100 | 107.84 | |
| 100 | 107.84 | |||
| 100 | 107.84 | |||
| 04/03/2025 | 08:25:35.854 | 40 | 107.84 | |
| 40 | 107.84 | |||
| 40 | 107.84 | |||
| 04/03/2025 | 08:25:32.136 | 20 | 107.96 | |
| 20 | 107.96 | |||
| 20 | 107.96 | |||
| 04/03/2025 | 08:25:30.190 | 50 | 107.84 | |
| 50 | 107.84 | |||
| 50 | 107.84 | |||
| 04/03/2025 | 08:25:28.315 | 5 | 107.94 | |
| 5 | 107.94 | |||
| 5 | 107.94 | |||
| 04/03/2025 | 08:25:26.996 | 116 | 107.90 | |
| 16 | 107.90 | |||
| 116 | 107.90 | |||
| 100 | 107.90 | |||
| 04/03/2025 | 08:25:24.012 | 9 | 107.94 | |
| 9 | 107.94 | |||
| 9 | 107.94 | |||
| 04/03/2025 | 08:25:16.817 | 305 | 107.82 | |
| 5 | 107.82 | |||
| 20 | 107.82 | |||
| 285 | 107.82 | |||
| 300 | 107.82 | |||
| 04/03/2025 | 08:25:05.885 | 32 | 107.84 | |
| 32 | 107.84 | |||
| 32 | 107.84 | |||
| 04/03/2025 | 08:25:03.008 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:25:02.235 | 5 | 107.94 | |
| 5 | 107.94 | |||
| 5 | 107.94 | |||
| 04/03/2025 | 08:24:49.886 | 12 | 107.84 | |
| 12 | 107.84 | |||
| 12 | 107.84 | |||
| 04/03/2025 | 08:24:47.127 | 574 | 107.84 | |
| 12 | 107.84 | |||
| 562 | 107.84 | |||
| 574 | 107.84 | |||
| 04/03/2025 | 08:24:41.262 | 300 | 107.82 | |
| 300 | 107.82 | |||
| 300 | 107.82 | |||
| 04/03/2025 | 08:24:39.241 | 50 | 107.68 | |
| 50 | 107.68 | |||
| 50 | 107.68 | |||
| 04/03/2025 | 08:24:39.098 | 25 | 107.68 | |
| 25 | 107.68 | |||
| 25 | 107.68 | |||
| 04/03/2025 | 08:24:36.811 | 300 | 107.82 | |
| 221 | 107.82 | |||
| 300 | 107.82 | |||
| 79 | 107.82 | |||
| 04/03/2025 | 08:24:36.046 | 104 | 107.78 | |
| 104 | 107.78 | |||
| 74 | 107.78 | |||
| 30 | 107.78 | |||
| 04/03/2025 | 08:24:30.086 | 18 | 107.82 | |
| 18 | 107.82 | |||
| 18 | 107.82 | |||
| 04/03/2025 | 08:24:28.363 | 200 | 107.82 | |
| 200 | 107.82 | |||
| 150 | 107.82 | |||
| 50 | 107.82 | |||
| 04/03/2025 | 08:24:26.671 | 4 | 107.82 | |
| 4 | 107.82 | |||
| 4 | 107.82 | |||
| 04/03/2025 | 08:24:26.097 | 15 | 107.82 | |
| 15 | 107.82 | |||
| 15 | 107.82 | |||
| 04/03/2025 | 08:24:25.267 | 61 | 107.68 | |
| 61 | 107.68 | |||
| 61 | 107.68 | |||
| 04/03/2025 | 08:24:24.000 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 04/03/2025 | 08:24:23.468 | 50 | 107.68 | |
| 50 | 107.68 | |||
| 50 | 107.68 | |||
| 04/03/2025 | 08:24:22.426 | 300 | 107.82 | |
| 300 | 107.82 | |||
| 300 | 107.82 | |||
| 04/03/2025 | 08:24:18.550 | 10 | 107.68 | |
| 10 | 107.68 | |||
| 10 | 107.68 | |||
| 04/03/2025 | 08:24:17.883 | 23 | 107.82 | |
| 15 | 107.82 | |||
| 23 | 107.82 | |||
| 8 | 107.82 | |||
| 04/03/2025 | 08:24:16.940 | 300 | 107.82 | |
| 300 | 107.82 | |||
| 300 | 107.82 | |||
| 04/03/2025 | 08:24:14.513 | 150 | 107.64 | |
| 150 | 107.64 | |||
| 150 | 107.64 | |||
| 04/03/2025 | 08:24:08.734 | 300 | 107.64 | |
| 300 | 107.64 | |||
| 300 | 107.64 | |||
| 04/03/2025 | 08:24:04.399 | 1 | 107.82 | |
| 1 | 107.82 | |||
| 1 | 107.82 | |||
| 04/03/2025 | 08:24:04.296 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 04/03/2025 | 08:24:03.725 | 29 | 107.82 | |
| 29 | 107.82 | |||
| 29 | 107.82 | |||
| 04/03/2025 | 08:24:02.216 | 5 | 107.74 | |
| 5 | 107.74 | |||
| 5 | 107.74 | |||
| 04/03/2025 | 08:23:58.447 | 300 | 107.82 | |
| 300 | 107.82 | |||
| 300 | 107.82 | |||
| 04/03/2025 | 08:23:56.885 | 14 | 107.82 | |
| 14 | 107.82 | |||
| 14 | 107.82 | |||
| 04/03/2025 | 08:23:54.626 | 25 | 107.64 | |
| 25 | 107.64 | |||
| 25 | 107.64 | |||
| 04/03/2025 | 08:23:51.555 | 300 | 107.70 | |
| 300 | 107.70 | |||
| 300 | 107.70 | |||
| 04/03/2025 | 08:23:46.503 | 20 | 107.90 | |
| 20 | 107.90 | |||
| 20 | 107.90 | |||
| 04/03/2025 | 08:23:44.034 | 7 | 107.90 | |
| 7 | 107.90 | |||
| 7 | 107.90 | |||
| 04/03/2025 | 08:23:43.560 | 220 | 107.70 | |
| 220 | 107.70 | |||
| 220 | 107.70 | |||
| 04/03/2025 | 08:23:38.887 | 120 | 107.70 | |
| 109 | 107.70 | |||
| 120 | 107.70 | |||
| 11 | 107.70 | |||
| 04/03/2025 | 08:23:35.943 | 48 | 107.90 | |
| 48 | 107.90 | |||
| 48 | 107.90 | |||
| 04/03/2025 | 08:23:35.652 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 236 | 107.90 | |||
| 64 | 107.90 | |||
| 04/03/2025 | 08:23:35.226 | 20 | 107.90 | |
| 20 | 107.90 | |||
| 20 | 107.90 | |||
| 04/03/2025 | 08:23:34.978 | 10 | 107.70 | |
| 10 | 107.70 | |||
| 10 | 107.70 | |||
| 04/03/2025 | 08:23:34.444 | 1 | 107.70 | |
| 1 | 107.70 | |||
| 1 | 107.70 | |||
| 04/03/2025 | 08:23:33.233 | 30 | 107.70 | |
| 30 | 107.70 | |||
| 30 | 107.70 | |||
| 04/03/2025 | 08:23:33.015 | 35 | 107.70 | |
| 35 | 107.70 | |||
| 35 | 107.70 | |||
| 04/03/2025 | 08:23:30.675 | 68 | 107.70 | |
| 15 | 107.70 | |||
| 68 | 107.70 | |||
| 53 | 107.70 | |||
| 04/03/2025 | 08:23:30.326 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 08:23:23.956 | 200 | 107.80 | |
| 200 | 107.80 | |||
| 200 | 107.80 | |||
| 04/03/2025 | 08:23:22.446 | 6 | 107.90 | |
| 6 | 107.90 | |||
| 6 | 107.90 | |||
| 04/03/2025 | 08:23:17.211 | 50 | 107.80 | |
| 50 | 107.80 | |||
| 50 | 107.80 | |||
| 04/03/2025 | 08:23:14.932 | 5 | 107.90 | |
| 5 | 107.90 | |||
| 5 | 107.90 | |||
| 04/03/2025 | 08:23:14.019 | 4 | 107.80 | |
| 4 | 107.80 | |||
| 4 | 107.80 |
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: 1 200.50
Ask: 1 201.50
Turnover: 38 332 TEUR -
HENSOLDT AG
Bid: 76.35 / Ask: 76.55
Turnover: 23 159 TEUR -
Nvidia Corp.
Bid: 107.94 / Ask: 107.98
Turnover: 17 896 TEUR -
RENK Group AG
Bid: 41.505 / Ask: 41.645
Turnover: 17 885 TEUR -
Microsoft Corp.
Bid: 369.60 / Ask: 369.95
Turnover: 5 094 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 08:38:38
Last Update:
04/03/2025 @ 08:38:38