Nvidia Corp.
- Information
- Last
- Buy
- Sell
3350
2070
109.08
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 10:03:33.930 | 50 | 109.08 | |
| 50 | 109.08 | |||
| 50 | 109.08 | |||
| 04/03/2025 | 10:03:31.143 | 2 | 109.02 | |
| 2 | 109.02 | |||
| 2 | 109.02 | |||
| 04/03/2025 | 10:03:28.193 | 1 | 109.08 | |
| 1 | 109.08 | |||
| 1 | 109.08 | |||
| 04/03/2025 | 10:03:25.761 | 1 | 109.06 | |
| 1 | 109.06 | |||
| 1 | 109.06 | |||
| 04/03/2025 | 10:03:25.552 | 59 | 109.06 | |
| 59 | 109.06 | |||
| 59 | 109.06 | |||
| 04/03/2025 | 10:03:22.064 | 6 | 109.02 | |
| 6 | 109.02 | |||
| 6 | 109.02 | |||
| 04/03/2025 | 10:03:18.188 | 200 | 109.00 | |
| 200 | 109.00 | |||
| 200 | 109.00 | |||
| 04/03/2025 | 10:03:15.736 | 1 | 109.00 | |
| 1 | 109.00 | |||
| 1 | 109.00 | |||
| 04/03/2025 | 10:03:14.276 | 65 | 109.08 | |
| 65 | 109.08 | |||
| 65 | 109.08 | |||
| 04/03/2025 | 10:03:13.415 | 11 | 109.00 | |
| 11 | 109.00 | |||
| 11 | 109.00 | |||
| 04/03/2025 | 10:03:05.950 | 290 | 108.96 | |
| 290 | 108.96 | |||
| 290 | 108.96 | |||
| 04/03/2025 | 10:03:01.842 | 185 | 108.98 | |
| 185 | 108.98 | |||
| 185 | 108.98 | |||
| 04/03/2025 | 10:02:59.121 | 140 | 108.96 | |
| 140 | 108.96 | |||
| 140 | 108.96 | |||
| 04/03/2025 | 10:02:53.660 | 92 | 108.98 | |
| 92 | 108.98 | |||
| 92 | 108.98 | |||
| 04/03/2025 | 10:02:53.504 | 8 | 108.90 | |
| 8 | 108.90 | |||
| 8 | 108.90 | |||
| 04/03/2025 | 10:02:49.367 | 50 | 108.98 | |
| 50 | 108.98 | |||
| 50 | 108.98 | |||
| 04/03/2025 | 10:02:33.324 | 7 | 108.98 | |
| 7 | 108.98 | |||
| 7 | 108.98 | |||
| 04/03/2025 | 10:02:33.230 | 13 | 108.98 | |
| 13 | 108.98 | |||
| 4 | 108.98 | |||
| 9 | 108.98 | |||
| 04/03/2025 | 10:02:25.058 | 500 | 108.98 | |
| 500 | 108.98 | |||
| 500 | 108.98 | |||
| 04/03/2025 | 10:02:23.730 | 25 | 108.96 | |
| 25 | 108.96 | |||
| 25 | 108.96 | |||
| 04/03/2025 | 10:02:19.640 | 30 | 108.94 | |
| 30 | 108.94 | |||
| 30 | 108.94 | |||
| 04/03/2025 | 10:02:14.947 | 1 | 109.00 | |
| 1 | 109.00 | |||
| 1 | 109.00 | |||
| 04/03/2025 | 10:02:13.357 | 160 | 109.00 | |
| 160 | 109.00 | |||
| 160 | 109.00 | |||
| 04/03/2025 | 10:02:09.695 | 20 | 109.04 | |
| 20 | 109.04 | |||
| 20 | 109.04 | |||
| 04/03/2025 | 10:02:09.545 | 1 | 109.04 | |
| 1 | 109.04 | |||
| 1 | 109.04 | |||
| 04/03/2025 | 10:02:09.365 | 30 | 109.04 | |
| 30 | 109.04 | |||
| 30 | 109.04 | |||
| 04/03/2025 | 10:02:05.693 | 15 | 109.00 | |
| 13 | 109.00 | |||
| 2 | 109.00 | |||
| 15 | 109.00 | |||
| 04/03/2025 | 10:02:00.072 | 100 | 109.04 | |
| 100 | 109.04 | |||
| 100 | 109.04 | |||
| 04/03/2025 | 10:01:58.436 | 422 | 109.04 | |
| 422 | 109.04 | |||
| 422 | 109.04 | |||
| 04/03/2025 | 10:01:55.930 | 205 | 109.04 | |
| 205 | 109.04 | |||
| 205 | 109.04 | |||
| 04/03/2025 | 10:01:55.214 | 469 | 109.10 | |
| 151 | 109.10 | |||
| 318 | 109.10 | |||
| 469 | 109.10 | |||
| 04/03/2025 | 10:01:51.530 | 10 | 109.10 | |
| 10 | 109.10 | |||
| 10 | 109.10 | |||
| 04/03/2025 | 10:01:48.257 | 270 | 109.00 | |
| 2 | 109.00 | |||
| 250 | 109.00 | |||
| 20 | 109.00 | |||
| 5 | 109.00 | |||
| 1 | 109.00 | |||
| 1 | 109.00 | |||
| 261 | 109.00 | |||
| 04/03/2025 | 10:01:33.853 | 300 | 108.90 | |
| 300 | 108.90 | |||
| 300 | 108.90 | |||
| 04/03/2025 | 10:01:33.751 | 300 | 108.90 | |
| 300 | 108.90 | |||
| 300 | 108.90 | |||
| 04/03/2025 | 10:01:29.782 | 30 | 108.86 | |
| 30 | 108.86 | |||
| 30 | 108.86 | |||
| 04/03/2025 | 10:01:26.531 | 50 | 108.82 | |
| 50 | 108.82 | |||
| 50 | 108.82 | |||
| 04/03/2025 | 10:01:25.363 | 3 | 108.82 | |
| 3 | 108.82 | |||
| 3 | 108.82 | |||
| 04/03/2025 | 10:01:17.657 | 8 | 108.80 | |
| 8 | 108.80 | |||
| 8 | 108.80 | |||
| 04/03/2025 | 10:01:14.253 | 129 | 108.74 | |
| 59 | 108.74 | |||
| 15 | 108.74 | |||
| 8 | 108.74 | |||
| 55 | 108.74 | |||
| 112 | 108.74 | |||
| 9 | 108.74 | |||
| 04/03/2025 | 10:00:59.446 | 300 | 108.70 | |
| 300 | 108.70 | |||
| 300 | 108.70 | |||
| 04/03/2025 | 10:00:59.366 | 300 | 108.70 | |
| 300 | 108.70 | |||
| 300 | 108.70 | |||
| 04/03/2025 | 10:00:57.986 | 100 | 108.66 | |
| 100 | 108.66 | |||
| 100 | 108.66 | |||
| 04/03/2025 | 10:00:55.884 | 1 | 108.64 | |
| 1 | 108.64 | |||
| 1 | 108.64 | |||
| 04/03/2025 | 10:00:50.205 | 1 | 108.66 | |
| 1 | 108.66 | |||
| 1 | 108.66 | |||
| 04/03/2025 | 10:00:43.052 | 9 | 108.64 | |
| 9 | 108.64 | |||
| 9 | 108.64 | |||
| 04/03/2025 | 10:00:42.876 | 5 | 108.72 | |
| 5 | 108.72 | |||
| 5 | 108.72 | |||
| 04/03/2025 | 10:00:36.651 | 2 | 108.62 | |
| 2 | 108.62 | |||
| 2 | 108.62 | |||
| 04/03/2025 | 10:00:35.162 | 100 | 108.56 | |
| 100 | 108.56 | |||
| 100 | 108.56 | |||
| 04/03/2025 | 10:00:25.224 | 15 | 108.44 | |
| 15 | 108.44 | |||
| 15 | 108.44 | |||
| 04/03/2025 | 10:00:25.068 | 150 | 108.44 | |
| 150 | 108.44 | |||
| 150 | 108.44 | |||
| 04/03/2025 | 10:00:21.522 | 10 | 108.52 | |
| 10 | 108.52 | |||
| 10 | 108.52 | |||
| 04/03/2025 | 10:00:17.090 | 19 | 108.52 | |
| 19 | 108.52 | |||
| 19 | 108.52 | |||
| 04/03/2025 | 09:59:59.759 | 250 | 108.50 | |
| 250 | 108.50 | |||
| 250 | 108.50 | |||
| 04/03/2025 | 09:59:59.610 | 4 | 108.52 | |
| 4 | 108.52 | |||
| 4 | 108.52 | |||
| 04/03/2025 | 09:59:59.438 | 256 | 108.54 | |
| 1 | 108.54 | |||
| 126 | 108.54 | |||
| 30 | 108.54 | |||
| 50 | 108.54 | |||
| 100 | 108.54 | |||
| 5 | 108.54 | |||
| 200 | 108.54 | |||
| 04/03/2025 | 09:59:24.828 | 300 | 108.52 | |
| 300 | 108.52 | |||
| 300 | 108.52 | |||
| 04/03/2025 | 09:59:17.711 | 1 | 108.52 | |
| 1 | 108.52 | |||
| 1 | 108.52 | |||
| 04/03/2025 | 09:59:13.622 | 3 | 108.52 | |
| 3 | 108.52 | |||
| 3 | 108.52 | |||
| 04/03/2025 | 09:59:12.318 | 100 | 108.52 | |
| 100 | 108.52 | |||
| 100 | 108.52 | |||
| 04/03/2025 | 09:59:09.674 | 3 | 108.56 | |
| 3 | 108.56 | |||
| 3 | 108.56 | |||
| 04/03/2025 | 09:59:05.040 | 90 | 108.52 | |
| 90 | 108.52 | |||
| 90 | 108.52 | |||
| 04/03/2025 | 09:58:58.391 | 10 | 108.56 | |
| 10 | 108.56 | |||
| 10 | 108.56 | |||
| 04/03/2025 | 09:58:57.805 | 25 | 108.56 | |
| 25 | 108.56 | |||
| 25 | 108.56 | |||
| 04/03/2025 | 09:58:52.906 | 50 | 108.56 | |
| 50 | 108.56 | |||
| 50 | 108.56 | |||
| 04/03/2025 | 09:58:52.624 | 56 | 108.52 | |
| 56 | 108.52 | |||
| 56 | 108.52 | |||
| 04/03/2025 | 09:58:51.786 | 1 | 108.56 | |
| 1 | 108.56 | |||
| 1 | 108.56 | |||
| 04/03/2025 | 09:58:51.507 | 30 | 108.56 | |
| 30 | 108.56 | |||
| 30 | 108.56 | |||
| 04/03/2025 | 09:58:51.022 | 100 | 108.56 | |
| 100 | 108.56 | |||
| 100 | 108.56 | |||
| 04/03/2025 | 09:58:50.782 | 89 | 108.56 | |
| 89 | 108.56 | |||
| 89 | 108.56 | |||
| 04/03/2025 | 09:58:49.837 | 10 | 108.56 | |
| 10 | 108.56 | |||
| 10 | 108.56 | |||
| 04/03/2025 | 09:58:38.400 | 20 | 108.60 | |
| 20 | 108.60 | |||
| 20 | 108.60 | |||
| 04/03/2025 | 09:58:35.143 | 150 | 108.62 | |
| 150 | 108.62 | |||
| 150 | 108.62 | |||
| 04/03/2025 | 09:58:34.539 | 50 | 108.62 | |
| 50 | 108.62 | |||
| 50 | 108.62 | |||
| 04/03/2025 | 09:58:26.758 | 10 | 108.58 | |
| 10 | 108.58 | |||
| 10 | 108.58 | |||
| 04/03/2025 | 09:58:26.398 | 15 | 108.54 | |
| 15 | 108.54 | |||
| 15 | 108.54 | |||
| 04/03/2025 | 09:58:16.568 | 12 | 108.62 | |
| 12 | 108.62 | |||
| 12 | 108.62 | |||
| 04/03/2025 | 09:58:15.926 | 10 | 108.62 | |
| 10 | 108.62 | |||
| 10 | 108.62 | |||
| 04/03/2025 | 09:58:12.917 | 10 | 108.62 | |
| 10 | 108.62 | |||
| 10 | 108.62 | |||
| 04/03/2025 | 09:58:08.666 | 10 | 108.62 | |
| 10 | 108.62 | |||
| 10 | 108.62 | |||
| 04/03/2025 | 09:58:07.521 | 55 | 108.54 | |
| 55 | 108.54 | |||
| 55 | 108.54 | |||
| 04/03/2025 | 09:57:55.242 | 100 | 108.66 | |
| 100 | 108.66 | |||
| 100 | 108.66 | |||
| 04/03/2025 | 09:57:48.177 | 93 | 108.70 | |
| 93 | 108.70 | |||
| 93 | 108.70 | |||
| 04/03/2025 | 09:57:47.677 | 1 | 108.74 | |
| 1 | 108.74 | |||
| 1 | 108.74 | |||
| 04/03/2025 | 09:57:38.464 | 5 | 108.72 | |
| 5 | 108.72 | |||
| 5 | 108.72 | |||
| 04/03/2025 | 09:57:37.941 | 1 000 | 108.70 | |
| 1 000 | 108.70 | |||
| 1 000 | 108.70 | |||
| 04/03/2025 | 09:57:36.299 | 50 | 108.72 | |
| 50 | 108.72 | |||
| 50 | 108.72 | |||
| 04/03/2025 | 09:57:30.482 | 200 | 108.74 | |
| 50 | 108.74 | |||
| 150 | 108.74 | |||
| 200 | 108.74 | |||
| 04/03/2025 | 09:57:25.893 | 300 | 108.74 | |
| 300 | 108.74 | |||
| 300 | 108.74 | |||
| 04/03/2025 | 09:57:21.483 | 10 | 108.66 | |
| 10 | 108.66 | |||
| 10 | 108.66 | |||
| 04/03/2025 | 09:57:18.132 | 5 | 108.66 | |
| 5 | 108.66 | |||
| 5 | 108.66 | |||
| 04/03/2025 | 09:57:06.515 | 30 | 108.70 | |
| 30 | 108.70 | |||
| 30 | 108.70 | |||
| 04/03/2025 | 09:57:00.072 | 30 | 108.68 | |
| 30 | 108.68 | |||
| 30 | 108.68 | |||
| 04/03/2025 | 09:56:53.677 | 25 | 108.60 | |
| 25 | 108.60 | |||
| 25 | 108.60 | |||
| 04/03/2025 | 09:56:50.589 | 1 | 108.70 | |
| 1 | 108.70 | |||
| 1 | 108.70 | |||
| 04/03/2025 | 09:56:42.553 | 12 | 108.70 | |
| 12 | 108.70 | |||
| 12 | 108.70 | |||
| 04/03/2025 | 09:56:41.334 | 2 | 108.70 | |
| 2 | 108.70 | |||
| 2 | 108.70 | |||
| 04/03/2025 | 09:56:39.839 | 100 | 108.62 | |
| 100 | 108.62 | |||
| 100 | 108.62 | |||
| 04/03/2025 | 09:56:39.376 | 20 | 108.70 | |
| 20 | 108.70 | |||
| 20 | 108.70 | |||
| 04/03/2025 | 09:56:38.912 | 1 | 108.70 | |
| 1 | 108.70 | |||
| 1 | 108.70 | |||
| 04/03/2025 | 09:56:31.419 | 4 | 108.60 | |
| 4 | 108.60 | |||
| 4 | 108.60 | |||
| 04/03/2025 | 09:56:28.847 | 5 | 108.62 | |
| 5 | 108.62 | |||
| 5 | 108.62 | |||
| 04/03/2025 | 09:56:28.529 | 6 | 108.68 | |
| 6 | 108.68 | |||
| 6 | 108.68 | |||
| 04/03/2025 | 09:56:28.413 | 14 | 108.68 | |
| 14 | 108.68 | |||
| 14 | 108.68 | |||
| 04/03/2025 | 09:56:24.179 | 1 | 108.68 | |
| 1 | 108.68 | |||
| 1 | 108.68 | |||
| 04/03/2025 | 09:56:19.036 | 45 | 108.64 | |
| 45 | 108.64 | |||
| 45 | 108.64 | |||
| 04/03/2025 | 09:56:13.347 | 293 | 108.66 | |
| 20 | 108.66 | |||
| 253 | 108.66 | |||
| 20 | 108.66 | |||
| 20 | 108.66 | |||
| 20 | 108.66 | |||
| 250 | 108.66 | |||
| 3 | 108.66 | |||
| 04/03/2025 | 09:55:35.154 | 300 | 108.48 | |
| 300 | 108.48 | |||
| 300 | 108.48 | |||
| 04/03/2025 | 09:55:32.616 | 50 | 108.44 | |
| 50 | 108.44 | |||
| 50 | 108.44 | |||
| 04/03/2025 | 09:55:28.147 | 10 | 108.46 | |
| 10 | 108.46 | |||
| 10 | 108.46 | |||
| 04/03/2025 | 09:55:24.132 | 1 | 108.46 | |
| 1 | 108.46 | |||
| 1 | 108.46 | |||
| 04/03/2025 | 09:55:22.040 | 40 | 108.46 | |
| 40 | 108.46 | |||
| 40 | 108.46 | |||
| 04/03/2025 | 09:55:17.534 | 10 | 108.46 | |
| 10 | 108.46 | |||
| 10 | 108.46 | |||
| 04/03/2025 | 09:55:17.257 | 38 | 108.40 | |
| 38 | 108.40 | |||
| 38 | 108.40 | |||
| 04/03/2025 | 09:55:14.754 | 7 | 108.46 | |
| 7 | 108.46 | |||
| 7 | 108.46 | |||
| 04/03/2025 | 09:55:13.405 | 55 | 108.40 | |
| 55 | 108.40 | |||
| 55 | 108.40 | |||
| 04/03/2025 | 09:55:04.080 | 4 | 108.42 | |
| 4 | 108.42 | |||
| 4 | 108.42 | |||
| 04/03/2025 | 09:55:01.091 | 3 | 108.40 | |
| 3 | 108.40 | |||
| 3 | 108.40 | |||
| 04/03/2025 | 09:54:56.693 | 111 | 108.34 | |
| 111 | 108.34 | |||
| 111 | 108.34 | |||
| 04/03/2025 | 09:54:54.933 | 100 | 108.34 | |
| 100 | 108.34 | |||
| 100 | 108.34 | |||
| 04/03/2025 | 09:54:53.722 | 5 | 108.40 | |
| 5 | 108.40 | |||
| 5 | 108.40 | |||
| 04/03/2025 | 09:54:51.316 | 2 | 108.40 | |
| 2 | 108.40 | |||
| 2 | 108.40 | |||
| 04/03/2025 | 09:54:47.732 | 80 | 108.40 | |
| 80 | 108.40 | |||
| 80 | 108.40 | |||
| 04/03/2025 | 09:54:46.646 | 30 | 108.40 | |
| 30 | 108.40 | |||
| 30 | 108.40 | |||
| 04/03/2025 | 09:54:43.480 | 1 | 108.40 | |
| 1 | 108.40 | |||
| 1 | 108.40 | |||
| 04/03/2025 | 09:54:35.927 | 2 | 108.34 | |
| 2 | 108.34 | |||
| 2 | 108.34 | |||
| 04/03/2025 | 09:54:32.405 | 185 | 108.34 | |
| 185 | 108.34 | |||
| 185 | 108.34 | |||
| 04/03/2025 | 09:54:18.933 | 50 | 108.40 | |
| 50 | 108.40 | |||
| 50 | 108.40 | |||
| 04/03/2025 | 09:54:17.593 | 4 | 108.34 | |
| 4 | 108.34 | |||
| 4 | 108.34 | |||
| 04/03/2025 | 09:54:16.905 | 10 | 108.34 | |
| 10 | 108.34 | |||
| 10 | 108.34 | |||
| 04/03/2025 | 09:54:14.189 | 25 | 108.40 | |
| 25 | 108.40 | |||
| 25 | 108.40 | |||
| 04/03/2025 | 09:54:13.365 | 4 | 108.34 | |
| 4 | 108.34 | |||
| 4 | 108.34 | |||
| 04/03/2025 | 09:54:09.308 | 70 | 108.34 | |
| 70 | 108.34 | |||
| 70 | 108.34 | |||
| 04/03/2025 | 09:54:08.010 | 45 | 108.34 | |
| 45 | 108.34 | |||
| 39 | 108.34 | |||
| 6 | 108.34 | |||
| 04/03/2025 | 09:54:07.560 | 7 | 108.42 | |
| 7 | 108.42 | |||
| 7 | 108.42 | |||
| 04/03/2025 | 09:53:56.691 | 300 | 108.34 | |
| 300 | 108.34 | |||
| 300 | 108.34 | |||
| 04/03/2025 | 09:53:56.499 | 20 | 108.36 | |
| 20 | 108.36 | |||
| 20 | 108.36 | |||
| 04/03/2025 | 09:53:55.758 | 70 | 108.34 | |
| 69 | 108.34 | |||
| 1 | 108.34 | |||
| 70 | 108.34 | |||
| 04/03/2025 | 09:53:35.819 | 28 | 108.38 | |
| 28 | 108.38 | |||
| 28 | 108.38 | |||
| 04/03/2025 | 09:53:33.083 | 95 | 108.38 | |
| 95 | 108.38 | |||
| 95 | 108.38 | |||
| 04/03/2025 | 09:53:32.265 | 100 | 108.30 | |
| 100 | 108.30 | |||
| 100 | 108.30 | |||
| 04/03/2025 | 09:53:25.895 | 35 | 108.40 | |
| 35 | 108.40 | |||
| 35 | 108.40 | |||
| 04/03/2025 | 09:53:25.459 | 1 327 | 108.40 | |
| 500 | 108.40 | |||
| 827 | 108.40 | |||
| 101 | 108.40 | |||
| 1 226 | 108.40 | |||
| 04/03/2025 | 09:53:18.084 | 2 | 108.36 | |
| 2 | 108.36 | |||
| 2 | 108.36 | |||
| 04/03/2025 | 09:53:12.977 | 5 | 108.28 | |
| 1 | 108.28 | |||
| 1 | 108.28 | |||
| 3 | 108.28 | |||
| 5 | 108.28 | |||
| 04/03/2025 | 09:52:56.980 | 200 | 108.34 | |
| 200 | 108.34 | |||
| 200 | 108.34 | |||
| 04/03/2025 | 09:52:54.605 | 140 | 108.34 | |
| 140 | 108.34 | |||
| 140 | 108.34 | |||
| 04/03/2025 | 09:52:36.305 | 109 | 108.34 | |
| 109 | 108.34 | |||
| 109 | 108.34 | |||
| 04/03/2025 | 09:52:36.156 | 300 | 108.34 | |
| 300 | 108.34 | |||
| 300 | 108.34 | |||
| 04/03/2025 | 09:52:35.324 | 35 | 108.34 | |
| 35 | 108.34 | |||
| 35 | 108.34 | |||
| 04/03/2025 | 09:52:31.860 | 7 | 108.34 | |
| 7 | 108.34 | |||
| 7 | 108.34 | |||
| 04/03/2025 | 09:52:28.431 | 200 | 108.40 | |
| 200 | 108.40 | |||
| 179 | 108.40 | |||
| 21 | 108.40 | |||
| 04/03/2025 | 09:52:01.959 | 30 | 108.34 | |
| 30 | 108.34 | |||
| 30 | 108.34 | |||
| 04/03/2025 | 09:51:57.336 | 20 | 108.34 | |
| 20 | 108.34 | |||
| 20 | 108.34 | |||
| 04/03/2025 | 09:51:55.896 | 80 | 108.26 | |
| 80 | 108.26 | |||
| 80 | 108.26 | |||
| 04/03/2025 | 09:51:53.659 | 50 | 108.34 | |
| 50 | 108.34 | |||
| 50 | 108.34 | |||
| 04/03/2025 | 09:51:51.152 | 20 | 108.34 | |
| 20 | 108.34 | |||
| 20 | 108.34 | |||
| 04/03/2025 | 09:51:49.189 | 5 | 108.24 | |
| 5 | 108.24 | |||
| 5 | 108.24 | |||
| 04/03/2025 | 09:51:46.829 | 30 | 108.24 | |
| 28 | 108.24 | |||
| 30 | 108.24 | |||
| 2 | 108.24 | |||
| 04/03/2025 | 09:51:28.414 | 12 | 108.28 | |
| 12 | 108.28 | |||
| 12 | 108.28 | |||
| 04/03/2025 | 09:51:24.781 | 14 | 108.26 | |
| 14 | 108.26 | |||
| 14 | 108.26 | |||
| 04/03/2025 | 09:51:23.707 | 5 | 108.20 | |
| 5 | 108.20 | |||
| 5 | 108.20 | |||
| 04/03/2025 | 09:51:23.566 | 20 | 108.28 | |
| 20 | 108.28 | |||
| 20 | 108.28 | |||
| 04/03/2025 | 09:51:23.065 | 283 | 108.20 | |
| 231 | 108.20 | |||
| 250 | 108.20 | |||
| 3 | 108.20 | |||
| 30 | 108.20 | |||
| 15 | 108.20 | |||
| 10 | 108.20 | |||
| 27 | 108.20 | |||
| 04/03/2025 | 09:51:07.477 | 300 | 108.22 | |
| 300 | 108.22 | |||
| 300 | 108.22 | |||
| 04/03/2025 | 09:51:06.976 | 30 | 108.22 | |
| 30 | 108.22 | |||
| 30 | 108.22 | |||
| 04/03/2025 | 09:51:04.641 | 2 | 108.28 | |
| 2 | 108.28 | |||
| 2 | 108.28 | |||
| 04/03/2025 | 09:51:04.265 | 30 | 108.28 | |
| 30 | 108.28 | |||
| 30 | 108.28 | |||
| 04/03/2025 | 09:50:55.044 | 50 | 108.28 | |
| 50 | 108.28 | |||
| 50 | 108.28 | |||
| 04/03/2025 | 09:50:53.005 | 114 | 108.22 | |
| 14 | 108.22 | |||
| 114 | 108.22 | |||
| 100 | 108.22 | |||
| 04/03/2025 | 09:50:45.353 | 233 | 108.32 | |
| 233 | 108.32 | |||
| 233 | 108.32 | |||
| 04/03/2025 | 09:50:43.934 | 56 | 108.30 | |
| 56 | 108.30 | |||
| 56 | 108.30 | |||
| 04/03/2025 | 09:50:40.356 | 10 | 108.30 | |
| 10 | 108.30 | |||
| 10 | 108.30 | |||
| 04/03/2025 | 09:50:32.021 | 5 | 108.22 | |
| 5 | 108.22 | |||
| 5 | 108.22 | |||
| 04/03/2025 | 09:50:28.551 | 9 | 108.28 | |
| 9 | 108.28 | |||
| 9 | 108.28 | |||
| 04/03/2025 | 09:50:20.847 | 30 | 108.28 | |
| 30 | 108.28 | |||
| 30 | 108.28 | |||
| 04/03/2025 | 09:50:17.927 | 2 | 108.22 | |
| 2 | 108.22 | |||
| 2 | 108.22 | |||
| 04/03/2025 | 09:50:16.999 | 1 | 108.24 | |
| 1 | 108.24 | |||
| 1 | 108.24 | |||
| 04/03/2025 | 09:50:11.706 | 7 | 108.22 | |
| 7 | 108.22 | |||
| 7 | 108.22 | |||
| 04/03/2025 | 09:50:06.176 | 5 | 108.22 | |
| 5 | 108.22 | |||
| 5 | 108.22 | |||
| 04/03/2025 | 09:50:06.104 | 1 | 108.22 | |
| 1 | 108.22 | |||
| 1 | 108.22 | |||
| 04/03/2025 | 09:50:05.630 | 2 | 108.24 | |
| 2 | 108.24 | |||
| 2 | 108.24 | |||
| 04/03/2025 | 09:50:03.658 | 165 | 108.20 | |
| 50 | 108.20 | |||
| 10 | 108.20 | |||
| 1 | 108.20 | |||
| 46 | 108.20 | |||
| 100 | 108.20 | |||
| 58 | 108.20 | |||
| 65 | 108.20 | |||
| 04/03/2025 | 09:49:39.191 | 100 | 108.30 | |
| 100 | 108.30 | |||
| 100 | 108.30 | |||
| 04/03/2025 | 09:49:39.121 | 300 | 108.30 | |
| 300 | 108.30 | |||
| 300 | 108.30 | |||
| 04/03/2025 | 09:49:37.622 | 5 | 108.30 | |
| 5 | 108.30 | |||
| 5 | 108.30 | |||
| 04/03/2025 | 09:49:33.184 | 90 | 108.22 | |
| 90 | 108.22 | |||
| 90 | 108.22 | |||
| 04/03/2025 | 09:49:11.059 | 10 | 108.42 | |
| 10 | 108.42 | |||
| 10 | 108.42 | |||
| 04/03/2025 | 09:49:10.225 | 50 | 108.36 | |
| 50 | 108.36 | |||
| 50 | 108.36 | |||
| 04/03/2025 | 09:49:07.836 | 18 | 108.42 | |
| 18 | 108.42 | |||
| 18 | 108.42 | |||
| 04/03/2025 | 09:49:06.327 | 80 | 108.36 | |
| 80 | 108.36 | |||
| 80 | 108.36 | |||
| 04/03/2025 | 09:49:04.887 | 30 | 108.36 | |
| 30 | 108.36 | |||
| 30 | 108.36 | |||
| 04/03/2025 | 09:49:01.232 | 104 | 108.42 | |
| 84 | 108.42 | |||
| 20 | 108.42 | |||
| 100 | 108.42 | |||
| 2 | 108.42 | |||
| 2 | 108.42 | |||
| 04/03/2025 | 09:48:53.409 | 295 | 108.36 | |
| 295 | 108.36 | |||
| 295 | 108.36 | |||
| 04/03/2025 | 09:48:50.111 | 2 | 108.42 | |
| 2 | 108.42 | |||
| 2 | 108.42 | |||
| 04/03/2025 | 09:48:49.999 | 15 | 108.36 | |
| 15 | 108.36 | |||
| 15 | 108.36 | |||
| 04/03/2025 | 09:48:43.584 | 3 | 108.36 | |
| 3 | 108.36 | |||
| 3 | 108.36 | |||
| 04/03/2025 | 09:48:31.889 | 80 | 108.36 | |
| 80 | 108.36 | |||
| 80 | 108.36 | |||
| 04/03/2025 | 09:48:23.961 | 1 | 108.44 | |
| 1 | 108.44 | |||
| 1 | 108.44 | |||
| 04/03/2025 | 09:48:21.021 | 10 | 108.36 | |
| 10 | 108.36 | |||
| 10 | 108.36 | |||
| 04/03/2025 | 09:48:20.679 | 8 | 108.46 | |
| 8 | 108.46 | |||
| 8 | 108.46 | |||
| 04/03/2025 | 09:48:15.256 | 10 | 108.48 | |
| 10 | 108.48 | |||
| 10 | 108.48 | |||
| 04/03/2025 | 09:48:14.904 | 1 | 108.46 | |
| 1 | 108.46 | |||
| 1 | 108.46 | |||
| 04/03/2025 | 09:48:12.856 | 311 | 108.48 | |
| 23 | 108.48 | |||
| 100 | 108.48 | |||
| 70 | 108.48 | |||
| 36 | 108.48 | |||
| 6 | 108.48 | |||
| 1 | 108.48 | |||
| 4 | 108.48 | |||
| 10 | 108.48 | |||
| 100 | 108.48 | |||
| 10 | 108.48 | |||
| 30 | 108.48 | |||
| 60 | 108.48 | |||
| 150 | 108.48 | |||
| 20 | 108.48 | |||
| 2 | 108.48 | |||
| 04/03/2025 | 09:47:22.257 | 300 | 108.42 | |
| 300 | 108.42 | |||
| 300 | 108.42 | |||
| 04/03/2025 | 09:47:21.973 | 200 | 108.42 | |
| 200 | 108.42 | |||
| 200 | 108.42 | |||
| 04/03/2025 | 09:47:15.417 | 1 | 108.50 | |
| 1 | 108.50 | |||
| 1 | 108.50 | |||
| 04/03/2025 | 09:47:13.807 | 1 | 108.48 | |
| 1 | 108.48 | |||
| 1 | 108.48 | |||
| 04/03/2025 | 09:46:58.591 | 503 | 108.36 | |
| 1 | 108.36 | |||
| 300 | 108.36 | |||
| 500 | 108.36 | |||
| 202 | 108.36 | |||
| 3 | 108.36 | |||
| 04/03/2025 | 09:46:39.681 | 300 | 108.36 | |
| 300 | 108.36 | |||
| 300 | 108.36 | |||
| 04/03/2025 | 09:46:35.872 | 1 | 108.42 | |
| 1 | 108.42 | |||
| 1 | 108.42 | |||
| 04/03/2025 | 09:46:35.310 | 10 | 108.36 | |
| 10 | 108.36 | |||
| 10 | 108.36 | |||
| 04/03/2025 | 09:46:32.484 | 10 | 108.42 | |
| 10 | 108.42 | |||
| 10 | 108.42 | |||
| 04/03/2025 | 09:46:31.033 | 50 | 108.42 | |
| 50 | 108.42 | |||
| 50 | 108.42 | |||
| 04/03/2025 | 09:46:28.183 | 40 | 108.38 | |
| 40 | 108.38 | |||
| 40 | 108.38 | |||
| 04/03/2025 | 09:46:25.787 | 100 | 108.38 | |
| 100 | 108.38 | |||
| 100 | 108.38 | |||
| 04/03/2025 | 09:46:25.655 | 210 | 108.38 | |
| 206 | 108.38 | |||
| 4 | 108.38 | |||
| 210 | 108.38 | |||
| 04/03/2025 | 09:46:19.931 | 300 | 108.38 | |
| 300 | 108.38 | |||
| 300 | 108.38 | |||
| 04/03/2025 | 09:46:17.266 | 300 | 108.38 | |
| 300 | 108.38 | |||
| 300 | 108.38 | |||
| 04/03/2025 | 09:46:16.968 | 75 | 108.38 | |
| 75 | 108.38 | |||
| 57 | 108.38 | |||
| 18 | 108.38 | |||
| 04/03/2025 | 09:46:13.236 | 70 | 108.42 | |
| 70 | 108.42 | |||
| 70 | 108.42 | |||
| 04/03/2025 | 09:46:05.191 | 20 | 108.38 | |
| 20 | 108.38 | |||
| 20 | 108.38 | |||
| 04/03/2025 | 09:46:04.851 | 6 | 108.42 | |
| 6 | 108.42 | |||
| 6 | 108.42 | |||
| 04/03/2025 | 09:46:00.613 | 1 | 108.40 | |
| 1 | 108.40 | |||
| 1 | 108.40 | |||
| 04/03/2025 | 09:45:58.670 | 190 | 108.40 | |
| 190 | 108.40 | |||
| 190 | 108.40 | |||
| 04/03/2025 | 09:45:57.927 | 50 | 108.42 | |
| 50 | 108.42 | |||
| 50 | 108.42 | |||
| 04/03/2025 | 09:45:49.799 | 15 | 108.40 | |
| 15 | 108.40 | |||
| 15 | 108.40 | |||
| 04/03/2025 | 09:45:44.293 | 1 | 108.42 | |
| 1 | 108.42 | |||
| 1 | 108.42 | |||
| 04/03/2025 | 09:45:40.848 | 249 | 108.42 | |
| 85 | 108.42 | |||
| 164 | 108.42 | |||
| 249 | 108.42 | |||
| 04/03/2025 | 09:45:38.185 | 75 | 108.36 | |
| 35 | 108.36 | |||
| 20 | 108.36 | |||
| 75 | 108.36 | |||
| 20 | 108.36 | |||
| 04/03/2025 | 09:45:24.370 | 10 | 108.44 | |
| 10 | 108.44 | |||
| 10 | 108.44 | |||
| 04/03/2025 | 09:45:23.898 | 8 | 108.40 | |
| 8 | 108.40 | |||
| 8 | 108.40 | |||
| 04/03/2025 | 09:45:11.957 | 250 | 108.42 | |
| 111 | 108.42 | |||
| 200 | 108.42 | |||
| 4 | 108.42 | |||
| 50 | 108.42 | |||
| 135 | 108.42 | |||
| 04/03/2025 | 09:44:51.654 | 400 | 108.56 | |
| 300 | 108.56 | |||
| 100 | 108.56 | |||
| 400 | 108.56 | |||
| 04/03/2025 | 09:44:51.434 | 1 | 108.56 | |
| 1 | 108.56 | |||
| 1 | 108.56 | |||
| 04/03/2025 | 09:44:43.227 | 9 | 108.46 | |
| 9 | 108.46 | |||
| 9 | 108.46 | |||
| 04/03/2025 | 09:44:40.003 | 15 | 108.54 | |
| 15 | 108.54 | |||
| 15 | 108.54 | |||
| 04/03/2025 | 09:44:22.951 | 10 | 108.50 | |
| 10 | 108.50 | |||
| 10 | 108.50 | |||
| 04/03/2025 | 09:44:20.802 | 50 | 108.54 | |
| 50 | 108.54 | |||
| 50 | 108.54 | |||
| 04/03/2025 | 09:44:18.348 | 40 | 108.46 | |
| 40 | 108.46 | |||
| 40 | 108.46 | |||
| 04/03/2025 | 09:44:03.415 | 50 | 108.54 | |
| 50 | 108.54 | |||
| 50 | 108.54 | |||
| 04/03/2025 | 09:44:02.855 | 8 | 108.52 | |
| 8 | 108.52 | |||
| 8 | 108.52 | |||
| 04/03/2025 | 09:44:01.812 | 55 | 108.46 | |
| 20 | 108.46 | |||
| 55 | 108.46 | |||
| 35 | 108.46 | |||
| 04/03/2025 | 09:43:56.813 | 10 | 108.50 | |
| 10 | 108.50 | |||
| 10 | 108.50 | |||
| 04/03/2025 | 09:43:50.644 | 14 | 108.50 | |
| 14 | 108.50 | |||
| 14 | 108.50 | |||
| 04/03/2025 | 09:43:39.082 | 2 | 108.58 | |
| 2 | 108.58 | |||
| 2 | 108.58 | |||
| 04/03/2025 | 09:43:37.177 | 9 | 108.58 | |
| 9 | 108.58 | |||
| 9 | 108.58 | |||
| 04/03/2025 | 09:43:28.032 | 4 | 108.60 | |
| 4 | 108.60 | |||
| 4 | 108.60 | |||
| 04/03/2025 | 09:43:27.078 | 300 | 108.52 | |
| 300 | 108.52 | |||
| 300 | 108.52 | |||
| 04/03/2025 | 09:43:22.304 | 10 | 108.58 | |
| 10 | 108.58 | |||
| 10 | 108.58 | |||
| 04/03/2025 | 09:43:18.470 | 47 | 108.58 | |
| 47 | 108.58 | |||
| 47 | 108.58 | |||
| 04/03/2025 | 09:43:18.156 | 100 | 108.58 | |
| 100 | 108.58 | |||
| 100 | 108.58 | |||
| 04/03/2025 | 09:43:17.249 | 50 | 108.58 | |
| 50 | 108.58 | |||
| 50 | 108.58 | |||
| 04/03/2025 | 09:43:15.981 | 3 | 108.58 | |
| 3 | 108.58 | |||
| 3 | 108.58 | |||
| 04/03/2025 | 09:43:15.898 | 3 | 108.58 | |
| 3 | 108.58 | |||
| 3 | 108.58 | |||
| 04/03/2025 | 09:43:13.480 | 3 | 108.52 | |
| 3 | 108.52 | |||
| 3 | 108.52 | |||
| 04/03/2025 | 09:43:12.169 | 2 | 108.60 | |
| 2 | 108.60 | |||
| 2 | 108.60 | |||
| 04/03/2025 | 09:43:09.250 | 1 | 108.58 | |
| 1 | 108.58 | |||
| 1 | 108.58 | |||
| 04/03/2025 | 09:43:07.750 | 38 | 108.58 | |
| 38 | 108.58 | |||
| 38 | 108.58 | |||
| 04/03/2025 | 09:43:07.637 | 10 | 108.58 | |
| 10 | 108.58 | |||
| 10 | 108.58 | |||
| 04/03/2025 | 09:43:06.155 | 5 | 108.56 | |
| 5 | 108.56 | |||
| 5 | 108.56 | |||
| 04/03/2025 | 09:42:56.425 | 20 | 108.54 | |
| 20 | 108.54 | |||
| 20 | 108.54 | |||
| 04/03/2025 | 09:42:52.323 | 15 | 108.46 | |
| 15 | 108.46 | |||
| 15 | 108.46 | |||
| 04/03/2025 | 09:42:49.084 | 200 | 108.54 | |
| 200 | 108.54 | |||
| 200 | 108.54 | |||
| 04/03/2025 | 09:42:48.510 | 7 | 108.54 | |
| 7 | 108.54 | |||
| 7 | 108.54 | |||
| 04/03/2025 | 09:42:38.347 | 2 | 108.54 | |
| 2 | 108.54 | |||
| 2 | 108.54 | |||
| 04/03/2025 | 09:42:27.868 | 5 | 108.50 | |
| 5 | 108.50 | |||
| 5 | 108.50 | |||
| 04/03/2025 | 09:42:24.553 | 45 | 108.50 | |
| 45 | 108.50 | |||
| 45 | 108.50 | |||
| 04/03/2025 | 09:42:21.302 | 25 | 108.44 | |
| 25 | 108.44 | |||
| 25 | 108.44 | |||
| 04/03/2025 | 09:42:19.113 | 10 | 108.48 | |
| 10 | 108.48 | |||
| 10 | 108.48 | |||
| 04/03/2025 | 09:42:18.661 | 1 | 108.46 | |
| 1 | 108.46 | |||
| 1 | 108.46 | |||
| 04/03/2025 | 09:42:14.765 | 2 | 108.48 | |
| 2 | 108.48 | |||
| 2 | 108.48 | |||
| 04/03/2025 | 09:42:13.956 | 28 | 108.44 | |
| 28 | 108.44 | |||
| 28 | 108.44 | |||
| 04/03/2025 | 09:41:59.027 | 50 | 108.56 | |
| 50 | 108.56 | |||
| 50 | 108.56 | |||
| 04/03/2025 | 09:41:54.979 | 100 | 108.52 | |
| 100 | 108.52 | |||
| 100 | 108.52 | |||
| 04/03/2025 | 09:41:52.234 | 50 | 108.52 | |
| 50 | 108.52 | |||
| 50 | 108.52 | |||
| 04/03/2025 | 09:41:51.506 | 10 | 108.54 | |
| 10 | 108.54 | |||
| 10 | 108.54 | |||
| 04/03/2025 | 09:41:48.777 | 40 | 108.50 | |
| 3 | 108.50 | |||
| 40 | 108.50 | |||
| 37 | 108.50 | |||
| 04/03/2025 | 09:41:47.878 | 1 | 108.58 | |
| 1 | 108.58 | |||
| 1 | 108.58 | |||
| 04/03/2025 | 09:41:44.946 | 1 | 108.54 | |
| 1 | 108.54 | |||
| 1 | 108.54 | |||
| 04/03/2025 | 09:41:40.504 | 5 | 108.54 | |
| 5 | 108.54 | |||
| 5 | 108.54 | |||
| 04/03/2025 | 09:41:32.394 | 24 | 108.56 | |
| 24 | 108.56 | |||
| 24 | 108.56 | |||
| 04/03/2025 | 09:41:28.079 | 80 | 108.50 | |
| 80 | 108.50 | |||
| 80 | 108.50 | |||
| 04/03/2025 | 09:41:22.568 | 46 | 108.48 | |
| 46 | 108.48 | |||
| 46 | 108.48 | |||
| 04/03/2025 | 09:41:22.368 | 200 | 108.48 | |
| 200 | 108.48 | |||
| 200 | 108.48 | |||
| 04/03/2025 | 09:41:21.661 | 66 | 108.48 | |
| 66 | 108.48 | |||
| 66 | 108.48 | |||
| 04/03/2025 | 09:41:15.959 | 300 | 108.46 | |
| 300 | 108.46 | |||
| 300 | 108.46 | |||
| 04/03/2025 | 09:41:15.276 | 14 | 108.50 | |
| 14 | 108.50 | |||
| 14 | 108.50 | |||
| 04/03/2025 | 09:41:15.146 | 16 | 108.56 | |
| 9 | 108.56 | |||
| 16 | 108.56 | |||
| 7 | 108.56 | |||
| 04/03/2025 | 09:41:15.005 | 5 | 108.42 | |
| 5 | 108.42 | |||
| 5 | 108.42 | |||
| 04/03/2025 | 09:40:59.621 | 1 849 | 108.42 | |
| 1 841 | 108.42 | |||
| 1 849 | 108.42 | |||
| 8 | 108.42 | |||
| 04/03/2025 | 09:40:47.851 | 300 | 108.50 | |
| 300 | 108.50 | |||
| 300 | 108.50 | |||
| 04/03/2025 | 09:40:45.961 | 300 | 108.50 | |
| 300 | 108.50 | |||
| 300 | 108.50 | |||
| 04/03/2025 | 09:40:45.874 | 793 | 108.52 | |
| 100 | 108.52 | |||
| 505 | 108.52 | |||
| 300 | 108.52 | |||
| 493 | 108.52 | |||
| 14 | 108.52 | |||
| 23 | 108.52 | |||
| 1 | 108.52 | |||
| 150 | 108.52 | |||
| 04/03/2025 | 09:40:19.673 | 100 | 108.50 | |
| 100 | 108.50 | |||
| 100 | 108.50 | |||
| 04/03/2025 | 09:40:17.202 | 4 | 108.58 | |
| 4 | 108.58 | |||
| 4 | 108.58 | |||
| 04/03/2025 | 09:40:15.889 | 10 | 108.50 | |
| 10 | 108.50 | |||
| 10 | 108.50 | |||
| 04/03/2025 | 09:40:13.715 | 260 | 108.50 | |
| 29 | 108.50 | |||
| 250 | 108.50 | |||
| 10 | 108.50 | |||
| 231 | 108.50 | |||
| 04/03/2025 | 09:40:09.598 | 20 | 108.56 | |
| 20 | 108.56 | |||
| 20 | 108.56 | |||
| 04/03/2025 | 09:40:07.623 | 270 | 108.58 | |
| 270 | 108.58 | |||
| 270 | 108.58 | |||
| 04/03/2025 | 09:40:07.225 | 10 | 108.58 | |
| 10 | 108.58 | |||
| 10 | 108.58 | |||
| 04/03/2025 | 09:40:05.800 | 284 | 108.50 | |
| 94 | 108.50 | |||
| 150 | 108.50 | |||
| 15 | 108.50 | |||
| 2 | 108.50 | |||
| 20 | 108.50 | |||
| 5 | 108.50 | |||
| 264 | 108.50 | |||
| 18 | 108.50 | |||
| 04/03/2025 | 09:39:42.702 | 200 | 108.50 | |
| 200 | 108.50 | |||
| 200 | 108.50 | |||
| 04/03/2025 | 09:39:41.184 | 259 | 108.50 | |
| 18 | 108.50 | |||
| 5 | 108.50 | |||
| 20 | 108.50 | |||
| 5 | 108.50 | |||
| 193 | 108.50 | |||
| 259 | 108.50 | |||
| 17 | 108.50 | |||
| 1 | 108.50 |
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: 1 143.50
Ask: 0.00
Turnover: 99 019 TEUR -
HENSOLDT AG
Bid: 70.20 / Ask: 70.30
Turnover: 58 087 TEUR -
RENK Group AG
Bid: 36.745 / Ask: 36.805
Turnover: 38 999 TEUR -
Nvidia Corp.
Bid: 109.02 / Ask: 109.08
Turnover: 30 258 TEUR -
thyssenkrupp AG
Bid: 8.168 / Ask: 8.178
Turnover: 12 524 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 10:03:40
Last Update:
04/03/2025 @ 10:03:40