Nvidia Corp.
- Information
- Last
- Buy
- Sell
2559
1474
108.18
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 09:18:52.735 | 23 | 108.18 | |
| 23 | 108.18 | |||
| 23 | 108.18 | |||
| 04/03/2025 | 09:18:47.302 | 5 | 108.18 | |
| 5 | 108.18 | |||
| 5 | 108.18 | |||
| 04/03/2025 | 09:18:43.494 | 99 | 108.14 | |
| 99 | 108.14 | |||
| 99 | 108.14 | |||
| 04/03/2025 | 09:18:43.030 | 100 | 108.14 | |
| 100 | 108.14 | |||
| 100 | 108.14 | |||
| 04/03/2025 | 09:18:40.866 | 50 | 108.18 | |
| 50 | 108.18 | |||
| 50 | 108.18 | |||
| 04/03/2025 | 09:18:32.277 | 1 | 108.18 | |
| 1 | 108.18 | |||
| 1 | 108.18 | |||
| 04/03/2025 | 09:18:32.080 | 4 | 108.18 | |
| 4 | 108.18 | |||
| 4 | 108.18 | |||
| 04/03/2025 | 09:18:31.958 | 1 | 108.18 | |
| 1 | 108.18 | |||
| 1 | 108.18 | |||
| 04/03/2025 | 09:18:25.928 | 180 | 108.20 | |
| 180 | 108.20 | |||
| 30 | 108.20 | |||
| 150 | 108.20 | |||
| 04/03/2025 | 09:18:18.360 | 300 | 108.20 | |
| 300 | 108.20 | |||
| 300 | 108.20 | |||
| 04/03/2025 | 09:18:09.023 | 35 | 108.20 | |
| 10 | 108.20 | |||
| 35 | 108.20 | |||
| 25 | 108.20 | |||
| 04/03/2025 | 09:18:02.180 | 200 | 108.16 | |
| 200 | 108.16 | |||
| 200 | 108.16 | |||
| 04/03/2025 | 09:18:01.509 | 120 | 108.16 | |
| 120 | 108.16 | |||
| 120 | 108.16 | |||
| 04/03/2025 | 09:18:01.065 | 1 | 108.16 | |
| 1 | 108.16 | |||
| 1 | 108.16 | |||
| 04/03/2025 | 09:17:59.968 | 5 | 108.20 | |
| 5 | 108.20 | |||
| 5 | 108.20 | |||
| 04/03/2025 | 09:17:59.184 | 15 | 108.20 | |
| 15 | 108.20 | |||
| 15 | 108.20 | |||
| 04/03/2025 | 09:17:59.107 | 5 | 108.20 | |
| 5 | 108.20 | |||
| 5 | 108.20 | |||
| 04/03/2025 | 09:17:58.675 | 9 | 108.20 | |
| 9 | 108.20 | |||
| 9 | 108.20 | |||
| 04/03/2025 | 09:17:56.822 | 15 | 108.20 | |
| 15 | 108.20 | |||
| 10 | 108.20 | |||
| 5 | 108.20 | |||
| 04/03/2025 | 09:17:47.264 | 300 | 108.14 | |
| 300 | 108.14 | |||
| 300 | 108.14 | |||
| 04/03/2025 | 09:17:43.494 | 50 | 108.20 | |
| 50 | 108.20 | |||
| 50 | 108.20 | |||
| 04/03/2025 | 09:17:37.896 | 300 | 108.16 | |
| 300 | 108.16 | |||
| 300 | 108.16 | |||
| 04/03/2025 | 09:17:37.117 | 5 | 108.20 | |
| 5 | 108.20 | |||
| 5 | 108.20 | |||
| 04/03/2025 | 09:17:36.486 | 50 | 108.16 | |
| 50 | 108.16 | |||
| 50 | 108.16 | |||
| 04/03/2025 | 09:17:30.689 | 150 | 108.16 | |
| 150 | 108.16 | |||
| 150 | 108.16 | |||
| 04/03/2025 | 09:17:30.324 | 40 | 108.16 | |
| 40 | 108.16 | |||
| 40 | 108.16 | |||
| 04/03/2025 | 09:17:29.962 | 11 | 108.20 | |
| 11 | 108.20 | |||
| 11 | 108.20 | |||
| 04/03/2025 | 09:17:27.954 | 95 | 108.20 | |
| 95 | 108.20 | |||
| 95 | 108.20 | |||
| 04/03/2025 | 09:17:23.025 | 100 | 108.20 | |
| 100 | 108.20 | |||
| 100 | 108.20 | |||
| 04/03/2025 | 09:17:20.218 | 35 | 108.20 | |
| 10 | 108.20 | |||
| 10 | 108.20 | |||
| 35 | 108.20 | |||
| 5 | 108.20 | |||
| 10 | 108.20 | |||
| 04/03/2025 | 09:16:53.933 | 300 | 108.12 | |
| 300 | 108.12 | |||
| 300 | 108.12 | |||
| 04/03/2025 | 09:16:53.821 | 180 | 108.12 | |
| 180 | 108.12 | |||
| 180 | 108.12 | |||
| 04/03/2025 | 09:16:49.811 | 120 | 108.12 | |
| 120 | 108.12 | |||
| 120 | 108.12 | |||
| 04/03/2025 | 09:16:40.963 | 25 | 108.16 | |
| 25 | 108.16 | |||
| 25 | 108.16 | |||
| 04/03/2025 | 09:16:30.669 | 40 | 108.10 | |
| 40 | 108.10 | |||
| 40 | 108.10 | |||
| 04/03/2025 | 09:16:25.360 | 25 | 108.10 | |
| 25 | 108.10 | |||
| 25 | 108.10 | |||
| 04/03/2025 | 09:16:22.395 | 20 | 108.04 | |
| 20 | 108.04 | |||
| 20 | 108.04 | |||
| 04/03/2025 | 09:16:20.740 | 10 | 108.20 | |
| 10 | 108.20 | |||
| 10 | 108.20 | |||
| 04/03/2025 | 09:16:18.795 | 1 | 108.22 | |
| 1 | 108.22 | |||
| 1 | 108.22 | |||
| 04/03/2025 | 09:16:18.645 | 150 | 108.14 | |
| 150 | 108.14 | |||
| 140 | 108.14 | |||
| 10 | 108.14 | |||
| 04/03/2025 | 09:16:18.290 | 13 | 108.22 | |
| 13 | 108.22 | |||
| 13 | 108.22 | |||
| 04/03/2025 | 09:16:16.100 | 6 | 108.24 | |
| 6 | 108.24 | |||
| 6 | 108.24 | |||
| 04/03/2025 | 09:16:12.475 | 12 | 108.14 | |
| 10 | 108.14 | |||
| 1 | 108.14 | |||
| 12 | 108.14 | |||
| 1 | 108.14 | |||
| 04/03/2025 | 09:16:11.550 | 20 | 108.24 | |
| 20 | 108.24 | |||
| 20 | 108.24 | |||
| 04/03/2025 | 09:16:08.983 | 7 | 108.34 | |
| 4 | 108.34 | |||
| 3 | 108.34 | |||
| 7 | 108.34 | |||
| 04/03/2025 | 09:16:05.969 | 215 | 108.34 | |
| 205 | 108.34 | |||
| 10 | 108.34 | |||
| 8 | 108.34 | |||
| 12 | 108.34 | |||
| 195 | 108.34 | |||
| 04/03/2025 | 09:15:59.040 | 1 050 | 108.36 | |
| 22 | 108.36 | |||
| 1 050 | 108.36 | |||
| 168 | 108.36 | |||
| 860 | 108.36 | |||
| 04/03/2025 | 09:15:50.676 | 300 | 108.28 | |
| 300 | 108.28 | |||
| 300 | 108.28 | |||
| 04/03/2025 | 09:15:48.198 | 110 | 108.28 | |
| 110 | 108.28 | |||
| 110 | 108.28 | |||
| 04/03/2025 | 09:15:46.619 | 5 | 108.32 | |
| 5 | 108.32 | |||
| 5 | 108.32 | |||
| 04/03/2025 | 09:15:41.517 | 300 | 108.24 | |
| 300 | 108.24 | |||
| 300 | 108.24 | |||
| 04/03/2025 | 09:15:34.846 | 10 | 108.28 | |
| 10 | 108.28 | |||
| 10 | 108.28 | |||
| 04/03/2025 | 09:15:31.677 | 79 | 108.26 | |
| 54 | 108.26 | |||
| 46 | 108.26 | |||
| 25 | 108.26 | |||
| 33 | 108.26 | |||
| 04/03/2025 | 09:15:15.550 | 223 | 108.30 | |
| 223 | 108.30 | |||
| 223 | 108.30 | |||
| 04/03/2025 | 09:15:13.731 | 100 | 108.30 | |
| 100 | 108.30 | |||
| 100 | 108.30 | |||
| 04/03/2025 | 09:15:11.911 | 10 | 108.34 | |
| 10 | 108.34 | |||
| 10 | 108.34 | |||
| 04/03/2025 | 09:15:09.736 | 200 | 108.30 | |
| 200 | 108.30 | |||
| 200 | 108.30 | |||
| 04/03/2025 | 09:15:00.104 | 46 | 108.28 | |
| 46 | 108.28 | |||
| 46 | 108.28 | |||
| 04/03/2025 | 09:14:59.586 | 50 | 108.22 | |
| 50 | 108.22 | |||
| 50 | 108.22 | |||
| 04/03/2025 | 09:14:51.068 | 300 | 108.18 | |
| 300 | 108.18 | |||
| 300 | 108.18 | |||
| 04/03/2025 | 09:14:50.773 | 5 | 108.28 | |
| 5 | 108.28 | |||
| 5 | 108.28 | |||
| 04/03/2025 | 09:14:50.504 | 5 | 108.28 | |
| 5 | 108.28 | |||
| 5 | 108.28 | |||
| 04/03/2025 | 09:14:48.393 | 9 | 108.26 | |
| 9 | 108.26 | |||
| 9 | 108.26 | |||
| 04/03/2025 | 09:14:45.232 | 10 | 108.26 | |
| 10 | 108.26 | |||
| 10 | 108.26 | |||
| 04/03/2025 | 09:14:44.802 | 9 | 108.26 | |
| 9 | 108.26 | |||
| 9 | 108.26 | |||
| 04/03/2025 | 09:14:31.667 | 1 | 108.24 | |
| 1 | 108.24 | |||
| 1 | 108.24 | |||
| 04/03/2025 | 09:14:28.982 | 100 | 108.22 | |
| 100 | 108.22 | |||
| 100 | 108.22 | |||
| 04/03/2025 | 09:14:26.025 | 6 | 108.20 | |
| 6 | 108.20 | |||
| 6 | 108.20 | |||
| 04/03/2025 | 09:14:21.783 | 110 | 108.14 | |
| 110 | 108.14 | |||
| 110 | 108.14 | |||
| 04/03/2025 | 09:14:19.568 | 7 | 108.20 | |
| 7 | 108.20 | |||
| 7 | 108.20 | |||
| 04/03/2025 | 09:14:16.715 | 70 | 108.14 | |
| 70 | 108.14 | |||
| 70 | 108.14 | |||
| 04/03/2025 | 09:14:14.258 | 1 | 108.20 | |
| 1 | 108.20 | |||
| 1 | 108.20 | |||
| 04/03/2025 | 09:14:10.823 | 10 | 108.20 | |
| 10 | 108.20 | |||
| 10 | 108.20 | |||
| 04/03/2025 | 09:14:10.630 | 41 | 108.20 | |
| 41 | 108.20 | |||
| 41 | 108.20 | |||
| 04/03/2025 | 09:14:05.960 | 2 | 108.14 | |
| 2 | 108.14 | |||
| 2 | 108.14 | |||
| 04/03/2025 | 09:14:03.273 | 18 | 108.22 | |
| 18 | 108.22 | |||
| 18 | 108.22 | |||
| 04/03/2025 | 09:14:02.744 | 9 | 108.22 | |
| 9 | 108.22 | |||
| 9 | 108.22 | |||
| 04/03/2025 | 09:13:53.306 | 1 | 108.14 | |
| 1 | 108.14 | |||
| 1 | 108.14 | |||
| 04/03/2025 | 09:13:49.216 | 1 | 108.12 | |
| 1 | 108.12 | |||
| 1 | 108.12 | |||
| 04/03/2025 | 09:13:44.059 | 9 | 108.24 | |
| 9 | 108.24 | |||
| 9 | 108.24 | |||
| 04/03/2025 | 09:13:38.186 | 10 | 108.14 | |
| 10 | 108.14 | |||
| 10 | 108.14 | |||
| 04/03/2025 | 09:13:37.391 | 150 | 108.14 | |
| 150 | 108.14 | |||
| 150 | 108.14 | |||
| 04/03/2025 | 09:13:35.171 | 8 | 108.22 | |
| 8 | 108.22 | |||
| 8 | 108.22 | |||
| 04/03/2025 | 09:13:34.387 | 30 | 108.22 | |
| 30 | 108.22 | |||
| 30 | 108.22 | |||
| 04/03/2025 | 09:13:33.478 | 20 | 108.14 | |
| 20 | 108.14 | |||
| 20 | 108.14 | |||
| 04/03/2025 | 09:13:29.949 | 13 | 108.06 | |
| 13 | 108.06 | |||
| 13 | 108.06 | |||
| 04/03/2025 | 09:13:29.774 | 108 | 108.06 | |
| 60 | 108.06 | |||
| 37 | 108.06 | |||
| 108 | 108.06 | |||
| 11 | 108.06 | |||
| 04/03/2025 | 09:13:21.409 | 300 | 108.12 | |
| 300 | 108.12 | |||
| 300 | 108.12 | |||
| 04/03/2025 | 09:13:18.249 | 101 | 108.14 | |
| 101 | 108.14 | |||
| 101 | 108.14 | |||
| 04/03/2025 | 09:13:13.013 | 15 | 108.18 | |
| 15 | 108.18 | |||
| 15 | 108.18 | |||
| 04/03/2025 | 09:13:11.851 | 30 | 108.24 | |
| 30 | 108.24 | |||
| 30 | 108.24 | |||
| 04/03/2025 | 09:13:11.355 | 10 | 108.24 | |
| 10 | 108.24 | |||
| 10 | 108.24 | |||
| 04/03/2025 | 09:13:10.835 | 1 | 108.20 | |
| 1 | 108.20 | |||
| 1 | 108.20 | |||
| 04/03/2025 | 09:13:09.401 | 25 | 108.20 | |
| 25 | 108.20 | |||
| 25 | 108.20 | |||
| 04/03/2025 | 09:13:08.411 | 10 | 108.24 | |
| 10 | 108.24 | |||
| 10 | 108.24 | |||
| 04/03/2025 | 09:13:02.357 | 23 | 108.22 | |
| 23 | 108.22 | |||
| 23 | 108.22 | |||
| 04/03/2025 | 09:13:01.171 | 100 | 108.22 | |
| 100 | 108.22 | |||
| 100 | 108.22 | |||
| 04/03/2025 | 09:12:51.530 | 7 | 108.34 | |
| 7 | 108.34 | |||
| 7 | 108.34 | |||
| 04/03/2025 | 09:12:44.171 | 1 | 108.34 | |
| 1 | 108.34 | |||
| 1 | 108.34 | |||
| 04/03/2025 | 09:12:43.834 | 80 | 108.26 | |
| 80 | 108.26 | |||
| 80 | 108.26 | |||
| 04/03/2025 | 09:12:40.593 | 102 | 108.24 | |
| 102 | 108.24 | |||
| 102 | 108.24 | |||
| 04/03/2025 | 09:12:39.244 | 108 | 108.20 | |
| 12 | 108.20 | |||
| 1 | 108.20 | |||
| 96 | 108.20 | |||
| 107 | 108.20 | |||
| 04/03/2025 | 09:12:35.270 | 393 | 108.20 | |
| 393 | 108.20 | |||
| 300 | 108.20 | |||
| 93 | 108.20 | |||
| 04/03/2025 | 09:12:29.283 | 300 | 108.18 | |
| 300 | 108.18 | |||
| 300 | 108.18 | |||
| 04/03/2025 | 09:12:26.925 | 9 | 108.14 | |
| 9 | 108.14 | |||
| 9 | 108.14 | |||
| 04/03/2025 | 09:12:25.978 | 25 | 108.14 | |
| 25 | 108.14 | |||
| 25 | 108.14 | |||
| 04/03/2025 | 09:12:25.805 | 56 | 108.18 | |
| 31 | 108.18 | |||
| 25 | 108.18 | |||
| 10 | 108.18 | |||
| 46 | 108.18 | |||
| 04/03/2025 | 09:12:13.265 | 200 | 108.18 | |
| 200 | 108.18 | |||
| 200 | 108.18 | |||
| 04/03/2025 | 09:12:12.458 | 37 | 108.12 | |
| 37 | 108.12 | |||
| 37 | 108.12 | |||
| 04/03/2025 | 09:12:08.318 | 60 | 108.12 | |
| 60 | 108.12 | |||
| 60 | 108.12 | |||
| 04/03/2025 | 09:12:07.297 | 2 | 108.12 | |
| 2 | 108.12 | |||
| 2 | 108.12 | |||
| 04/03/2025 | 09:12:03.314 | 2 | 108.18 | |
| 2 | 108.18 | |||
| 2 | 108.18 | |||
| 04/03/2025 | 09:12:03.147 | 260 | 108.18 | |
| 260 | 108.18 | |||
| 260 | 108.18 | |||
| 04/03/2025 | 09:11:56.510 | 200 | 108.12 | |
| 200 | 108.12 | |||
| 200 | 108.12 | |||
| 04/03/2025 | 09:11:56.427 | 300 | 108.12 | |
| 300 | 108.12 | |||
| 300 | 108.12 | |||
| 04/03/2025 | 09:11:53.463 | 2 | 108.18 | |
| 2 | 108.18 | |||
| 2 | 108.18 | |||
| 04/03/2025 | 09:11:52.811 | 30 | 108.18 | |
| 30 | 108.18 | |||
| 5 | 108.18 | |||
| 25 | 108.18 | |||
| 04/03/2025 | 09:11:50.074 | 20 | 108.18 | |
| 20 | 108.18 | |||
| 20 | 108.18 | |||
| 04/03/2025 | 09:11:49.714 | 10 | 108.18 | |
| 5 | 108.18 | |||
| 10 | 108.18 | |||
| 5 | 108.18 | |||
| 04/03/2025 | 09:11:46.419 | 290 | 108.14 | |
| 290 | 108.14 | |||
| 290 | 108.14 | |||
| 04/03/2025 | 09:11:43.865 | 10 | 108.18 | |
| 10 | 108.18 | |||
| 10 | 108.18 | |||
| 04/03/2025 | 09:11:43.716 | 4 | 108.14 | |
| 4 | 108.14 | |||
| 4 | 108.14 | |||
| 04/03/2025 | 09:11:40.836 | 24 | 108.10 | |
| 24 | 108.10 | |||
| 24 | 108.10 | |||
| 04/03/2025 | 09:11:31.501 | 10 | 108.12 | |
| 10 | 108.12 | |||
| 10 | 108.12 | |||
| 04/03/2025 | 09:11:30.445 | 300 | 108.10 | |
| 300 | 108.10 | |||
| 300 | 108.10 | |||
| 04/03/2025 | 09:11:30.127 | 5 | 108.10 | |
| 5 | 108.10 | |||
| 5 | 108.10 | |||
| 04/03/2025 | 09:11:29.196 | 200 | 108.12 | |
| 200 | 108.12 | |||
| 200 | 108.12 | |||
| 04/03/2025 | 09:11:21.084 | 1 | 108.12 | |
| 1 | 108.12 | |||
| 1 | 108.12 | |||
| 04/03/2025 | 09:11:16.144 | 10 | 108.10 | |
| 10 | 108.10 | |||
| 10 | 108.10 | |||
| 04/03/2025 | 09:11:14.453 | 209 | 108.10 | |
| 209 | 108.10 | |||
| 14 | 108.10 | |||
| 195 | 108.10 | |||
| 04/03/2025 | 09:11:13.311 | 300 | 108.10 | |
| 300 | 108.10 | |||
| 300 | 108.10 | |||
| 04/03/2025 | 09:11:02.898 | 140 | 108.10 | |
| 140 | 108.10 | |||
| 140 | 108.10 | |||
| 04/03/2025 | 09:11:02.804 | 1 | 108.10 | |
| 1 | 108.10 | |||
| 1 | 108.10 | |||
| 04/03/2025 | 09:11:01.306 | 10 | 108.10 | |
| 10 | 108.10 | |||
| 10 | 108.10 | |||
| 04/03/2025 | 09:10:57.378 | 5 | 108.10 | |
| 5 | 108.10 | |||
| 5 | 108.10 | |||
| 04/03/2025 | 09:10:55.615 | 2 | 108.10 | |
| 2 | 108.10 | |||
| 2 | 108.10 | |||
| 04/03/2025 | 09:10:54.329 | 100 | 108.10 | |
| 100 | 108.10 | |||
| 100 | 108.10 | |||
| 04/03/2025 | 09:10:52.365 | 3 | 108.10 | |
| 3 | 108.10 | |||
| 3 | 108.10 | |||
| 04/03/2025 | 09:10:50.025 | 90 | 108.10 | |
| 90 | 108.10 | |||
| 90 | 108.10 | |||
| 04/03/2025 | 09:10:49.448 | 4 | 108.10 | |
| 4 | 108.10 | |||
| 4 | 108.10 | |||
| 04/03/2025 | 09:10:43.936 | 10 | 108.08 | |
| 10 | 108.08 | |||
| 10 | 108.08 | |||
| 04/03/2025 | 09:10:36.787 | 4 | 108.14 | |
| 4 | 108.14 | |||
| 4 | 108.14 | |||
| 04/03/2025 | 09:10:30.993 | 1 | 108.08 | |
| 1 | 108.08 | |||
| 1 | 108.08 | |||
| 04/03/2025 | 09:10:29.478 | 40 | 108.06 | |
| 40 | 108.06 | |||
| 40 | 108.06 | |||
| 04/03/2025 | 09:10:24.452 | 300 | 108.12 | |
| 300 | 108.12 | |||
| 300 | 108.12 | |||
| 04/03/2025 | 09:10:21.639 | 10 | 108.18 | |
| 10 | 108.18 | |||
| 10 | 108.18 | |||
| 04/03/2025 | 09:10:15.070 | 50 | 108.06 | |
| 50 | 108.06 | |||
| 50 | 108.06 | |||
| 04/03/2025 | 09:10:14.935 | 49 | 108.02 | |
| 49 | 108.02 | |||
| 49 | 108.02 | |||
| 04/03/2025 | 09:10:14.792 | 50 | 108.00 | |
| 50 | 108.00 | |||
| 50 | 108.00 | |||
| 04/03/2025 | 09:10:09.842 | 1 075 | 108.00 | |
| 42 | 108.00 | |||
| 3 | 108.00 | |||
| 40 | 108.00 | |||
| 10 | 108.00 | |||
| 30 | 108.00 | |||
| 1 025 | 108.00 | |||
| 50 | 108.00 | |||
| 750 | 108.00 | |||
| 200 | 108.00 | |||
| 04/03/2025 | 09:09:48.406 | 644 | 108.00 | |
| 594 | 108.00 | |||
| 639 | 108.00 | |||
| 50 | 108.00 | |||
| 5 | 108.00 | |||
| 04/03/2025 | 09:09:23.700 | 1 339 | 108.00 | |
| 140 | 108.00 | |||
| 1 263 | 108.00 | |||
| 53 | 108.00 | |||
| 1 | 108.00 | |||
| 174 | 108.00 | |||
| 20 | 108.00 | |||
| 50 | 108.00 | |||
| 50 | 108.00 | |||
| 1 | 108.00 | |||
| 90 | 108.00 | |||
| 5 | 108.00 | |||
| 20 | 108.00 | |||
| 156 | 108.00 | |||
| 280 | 108.00 | |||
| 11 | 108.00 | |||
| 19 | 108.00 | |||
| 300 | 108.00 | |||
| 45 | 108.00 | |||
| 04/03/2025 | 09:08:56.743 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 09:08:55.106 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 09:08:54.121 | 10 | 107.80 | |
| 10 | 107.80 | |||
| 10 | 107.80 | |||
| 04/03/2025 | 09:08:53.891 | 65 | 107.76 | |
| 10 | 107.76 | |||
| 55 | 107.76 | |||
| 65 | 107.76 | |||
| 04/03/2025 | 09:08:52.967 | 400 | 107.76 | |
| 400 | 107.76 | |||
| 400 | 107.76 | |||
| 04/03/2025 | 09:08:48.695 | 100 | 107.76 | |
| 100 | 107.76 | |||
| 100 | 107.76 | |||
| 04/03/2025 | 09:08:39.412 | 12 | 107.76 | |
| 12 | 107.76 | |||
| 12 | 107.76 | |||
| 04/03/2025 | 09:08:34.500 | 10 | 107.70 | |
| 10 | 107.70 | |||
| 10 | 107.70 | |||
| 04/03/2025 | 09:08:33.906 | 28 | 107.76 | |
| 28 | 107.76 | |||
| 28 | 107.76 | |||
| 04/03/2025 | 09:08:31.873 | 20 | 107.70 | |
| 20 | 107.70 | |||
| 20 | 107.70 | |||
| 04/03/2025 | 09:08:28.842 | 25 | 107.70 | |
| 25 | 107.70 | |||
| 25 | 107.70 | |||
| 04/03/2025 | 09:08:25.616 | 25 | 107.68 | |
| 25 | 107.68 | |||
| 25 | 107.68 | |||
| 04/03/2025 | 09:08:23.226 | 2 | 107.76 | |
| 2 | 107.76 | |||
| 2 | 107.76 | |||
| 04/03/2025 | 09:08:18.109 | 20 | 107.68 | |
| 20 | 107.68 | |||
| 20 | 107.68 | |||
| 04/03/2025 | 09:08:16.915 | 15 | 107.74 | |
| 15 | 107.74 | |||
| 15 | 107.74 | |||
| 04/03/2025 | 09:08:16.633 | 5 | 107.74 | |
| 5 | 107.74 | |||
| 5 | 107.74 | |||
| 04/03/2025 | 09:08:13.116 | 114 | 107.72 | |
| 31 | 107.72 | |||
| 23 | 107.72 | |||
| 39 | 107.72 | |||
| 75 | 107.72 | |||
| 10 | 107.72 | |||
| 50 | 107.72 | |||
| 04/03/2025 | 09:08:06.784 | 314 | 107.72 | |
| 314 | 107.72 | |||
| 300 | 107.72 | |||
| 14 | 107.72 | |||
| 04/03/2025 | 09:08:00.699 | 300 | 107.70 | |
| 300 | 107.70 | |||
| 300 | 107.70 | |||
| 04/03/2025 | 09:08:00.179 | 10 | 107.72 | |
| 10 | 107.72 | |||
| 10 | 107.72 | |||
| 04/03/2025 | 09:07:57.133 | 300 | 107.70 | |
| 300 | 107.70 | |||
| 300 | 107.70 | |||
| 04/03/2025 | 09:07:53.912 | 31 | 107.74 | |
| 31 | 107.74 | |||
| 31 | 107.74 | |||
| 04/03/2025 | 09:07:53.296 | 100 | 107.72 | |
| 100 | 107.72 | |||
| 100 | 107.72 | |||
| 04/03/2025 | 09:07:48.774 | 7 | 107.76 | |
| 7 | 107.76 | |||
| 7 | 107.76 | |||
| 04/03/2025 | 09:07:41.049 | 25 | 107.78 | |
| 25 | 107.78 | |||
| 25 | 107.78 | |||
| 04/03/2025 | 09:07:39.674 | 300 | 107.76 | |
| 300 | 107.76 | |||
| 300 | 107.76 | |||
| 04/03/2025 | 09:07:36.656 | 8 | 107.76 | |
| 8 | 107.76 | |||
| 8 | 107.76 | |||
| 04/03/2025 | 09:07:36.472 | 247 | 107.78 | |
| 110 | 107.78 | |||
| 247 | 107.78 | |||
| 137 | 107.78 | |||
| 04/03/2025 | 09:07:33.718 | 50 | 107.72 | |
| 50 | 107.72 | |||
| 50 | 107.72 | |||
| 04/03/2025 | 09:07:30.140 | 2 | 107.78 | |
| 2 | 107.78 | |||
| 2 | 107.78 | |||
| 04/03/2025 | 09:07:24.148 | 11 | 107.76 | |
| 11 | 107.76 | |||
| 11 | 107.76 | |||
| 04/03/2025 | 09:07:16.426 | 9 | 107.74 | |
| 9 | 107.74 | |||
| 9 | 107.74 | |||
| 04/03/2025 | 09:07:16.310 | 150 | 107.74 | |
| 150 | 107.74 | |||
| 150 | 107.74 | |||
| 04/03/2025 | 09:07:13.689 | 50 | 107.74 | |
| 50 | 107.74 | |||
| 50 | 107.74 | |||
| 04/03/2025 | 09:07:13.313 | 185 | 107.74 | |
| 185 | 107.74 | |||
| 185 | 107.74 | |||
| 04/03/2025 | 09:07:09.901 | 1 | 107.70 | |
| 1 | 107.70 | |||
| 1 | 107.70 | |||
| 04/03/2025 | 09:07:08.965 | 38 | 107.64 | |
| 38 | 107.64 | |||
| 38 | 107.64 | |||
| 04/03/2025 | 09:07:08.656 | 113 | 107.64 | |
| 113 | 107.64 | |||
| 113 | 107.64 | |||
| 04/03/2025 | 09:06:59.541 | 1 | 107.78 | |
| 1 | 107.78 | |||
| 1 | 107.78 | |||
| 04/03/2025 | 09:06:50.846 | 80 | 107.72 | |
| 80 | 107.72 | |||
| 80 | 107.72 | |||
| 04/03/2025 | 09:06:49.792 | 45 | 107.72 | |
| 45 | 107.72 | |||
| 45 | 107.72 | |||
| 04/03/2025 | 09:06:48.840 | 100 | 107.72 | |
| 100 | 107.72 | |||
| 100 | 107.72 | |||
| 04/03/2025 | 09:06:47.646 | 10 | 107.64 | |
| 10 | 107.64 | |||
| 10 | 107.64 | |||
| 04/03/2025 | 09:06:43.580 | 467 | 107.74 | |
| 2 | 107.74 | |||
| 1 | 107.74 | |||
| 227 | 107.74 | |||
| 179 | 107.74 | |||
| 465 | 107.74 | |||
| 60 | 107.74 | |||
| 04/03/2025 | 09:06:29.852 | 300 | 107.74 | |
| 300 | 107.74 | |||
| 300 | 107.74 | |||
| 04/03/2025 | 09:06:28.401 | 300 | 107.74 | |
| 300 | 107.74 | |||
| 300 | 107.74 | |||
| 04/03/2025 | 09:06:25.545 | 70 | 107.62 | |
| 20 | 107.62 | |||
| 65 | 107.62 | |||
| 50 | 107.62 | |||
| 5 | 107.62 | |||
| 04/03/2025 | 09:06:24.688 | 600 | 107.62 | |
| 300 | 107.62 | |||
| 300 | 107.62 | |||
| 600 | 107.62 | |||
| 04/03/2025 | 09:06:23.757 | 300 | 107.62 | |
| 300 | 107.62 | |||
| 300 | 107.62 | |||
| 04/03/2025 | 09:06:22.669 | 300 | 107.74 | |
| 300 | 107.74 | |||
| 300 | 107.74 | |||
| 04/03/2025 | 09:06:21.357 | 300 | 107.74 | |
| 300 | 107.74 | |||
| 300 | 107.74 | |||
| 04/03/2025 | 09:06:20.093 | 300 | 107.74 | |
| 300 | 107.74 | |||
| 300 | 107.74 | |||
| 04/03/2025 | 09:06:19.200 | 200 | 107.62 | |
| 200 | 107.62 | |||
| 200 | 107.62 | |||
| 04/03/2025 | 09:06:18.667 | 9 | 107.74 | |
| 9 | 107.74 | |||
| 9 | 107.74 | |||
| 04/03/2025 | 09:06:16.341 | 242 | 107.74 | |
| 242 | 107.74 | |||
| 242 | 107.74 | |||
| 04/03/2025 | 09:06:16.255 | 358 | 107.74 | |
| 300 | 107.74 | |||
| 8 | 107.74 | |||
| 358 | 107.74 | |||
| 50 | 107.74 | |||
| 04/03/2025 | 09:06:12.356 | 75 | 107.62 | |
| 75 | 107.62 | |||
| 75 | 107.62 | |||
| 04/03/2025 | 09:06:11.565 | 10 | 107.62 | |
| 10 | 107.62 | |||
| 10 | 107.62 | |||
| 04/03/2025 | 09:06:11.326 | 2 | 107.70 | |
| 2 | 107.70 | |||
| 2 | 107.70 | |||
| 04/03/2025 | 09:06:08.359 | 300 | 107.68 | |
| 300 | 107.68 | |||
| 300 | 107.68 | |||
| 04/03/2025 | 09:06:05.734 | 180 | 107.62 | |
| 180 | 107.62 | |||
| 180 | 107.62 | |||
| 04/03/2025 | 09:06:03.658 | 160 | 107.62 | |
| 10 | 107.62 | |||
| 150 | 107.62 | |||
| 150 | 107.62 | |||
| 10 | 107.62 | |||
| 04/03/2025 | 09:05:58.675 | 3 132 | 107.70 | |
| 10 | 107.70 | |||
| 20 | 107.70 | |||
| 1 | 107.70 | |||
| 25 | 107.70 | |||
| 10 | 107.70 | |||
| 55 | 107.70 | |||
| 107 | 107.70 | |||
| 2 890 | 107.70 | |||
| 14 | 107.70 | |||
| 6 | 107.70 | |||
| 3 076 | 107.70 | |||
| 40 | 107.70 | |||
| 10 | 107.70 | |||
| 04/03/2025 | 09:05:31.654 | 300 | 107.68 | |
| 300 | 107.68 | |||
| 300 | 107.68 | |||
| 04/03/2025 | 09:05:30.280 | 26 | 107.68 | |
| 26 | 107.68 | |||
| 26 | 107.68 | |||
| 04/03/2025 | 09:05:27.251 | 9 | 107.68 | |
| 9 | 107.68 | |||
| 9 | 107.68 | |||
| 04/03/2025 | 09:05:19.567 | 300 | 107.68 | |
| 300 | 107.68 | |||
| 300 | 107.68 | |||
| 04/03/2025 | 09:05:18.909 | 302 | 107.68 | |
| 10 | 107.68 | |||
| 206 | 107.68 | |||
| 30 | 107.68 | |||
| 56 | 107.68 | |||
| 300 | 107.68 | |||
| 2 | 107.68 | |||
| 04/03/2025 | 09:04:44.248 | 600 | 107.70 | |
| 600 | 107.70 | |||
| 300 | 107.70 | |||
| 300 | 107.70 | |||
| 04/03/2025 | 09:04:43.314 | 16 | 107.70 | |
| 16 | 107.70 | |||
| 16 | 107.70 | |||
| 04/03/2025 | 09:04:36.937 | 10 | 107.90 | |
| 10 | 107.90 | |||
| 10 | 107.90 | |||
| 04/03/2025 | 09:04:33.815 | 10 | 107.70 | |
| 10 | 107.70 | |||
| 10 | 107.70 | |||
| 04/03/2025 | 09:04:31.582 | 5 | 107.70 | |
| 5 | 107.70 | |||
| 5 | 107.70 | |||
| 04/03/2025 | 09:04:25.210 | 10 | 107.70 | |
| 10 | 107.70 | |||
| 10 | 107.70 | |||
| 04/03/2025 | 09:04:23.012 | 50 | 107.70 | |
| 50 | 107.70 | |||
| 50 | 107.70 | |||
| 04/03/2025 | 09:04:22.874 | 2 | 107.90 | |
| 2 | 107.90 | |||
| 2 | 107.90 | |||
| 04/03/2025 | 09:04:19.586 | 10 | 107.84 | |
| 10 | 107.84 | |||
| 4 | 107.84 | |||
| 6 | 107.84 | |||
| 04/03/2025 | 09:04:14.589 | 199 | 107.86 | |
| 5 | 107.86 | |||
| 174 | 107.86 | |||
| 199 | 107.86 | |||
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 09:04:08.887 | 300 | 107.84 | |
| 50 | 107.84 | |||
| 250 | 107.84 | |||
| 300 | 107.84 | |||
| 04/03/2025 | 09:04:08.213 | 10 | 107.84 | |
| 10 | 107.84 | |||
| 10 | 107.84 | |||
| 04/03/2025 | 09:04:07.623 | 1 | 107.84 | |
| 1 | 107.84 | |||
| 1 | 107.84 | |||
| 04/03/2025 | 09:04:07.178 | 185 | 107.78 | |
| 185 | 107.78 | |||
| 185 | 107.78 | |||
| 04/03/2025 | 09:04:01.786 | 1 | 107.84 | |
| 1 | 107.84 | |||
| 1 | 107.84 | |||
| 04/03/2025 | 09:03:59.845 | 152 | 107.84 | |
| 32 | 107.84 | |||
| 120 | 107.84 | |||
| 150 | 107.84 | |||
| 2 | 107.84 | |||
| 04/03/2025 | 09:03:44.064 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 09:03:42.591 | 10 | 107.80 | |
| 10 | 107.80 | |||
| 10 | 107.80 | |||
| 04/03/2025 | 09:03:39.575 | 10 | 107.90 | |
| 10 | 107.90 | |||
| 10 | 107.90 | |||
| 04/03/2025 | 09:03:35.197 | 20 | 107.80 | |
| 20 | 107.80 | |||
| 20 | 107.80 | |||
| 04/03/2025 | 09:03:35.043 | 15 | 107.80 | |
| 15 | 107.80 | |||
| 15 | 107.80 | |||
| 04/03/2025 | 09:03:32.748 | 500 | 107.84 | |
| 10 | 107.84 | |||
| 300 | 107.84 | |||
| 50 | 107.84 | |||
| 500 | 107.84 | |||
| 100 | 107.84 | |||
| 30 | 107.84 | |||
| 10 | 107.84 | |||
| 04/03/2025 | 09:03:20.985 | 300 | 107.86 | |
| 300 | 107.86 | |||
| 300 | 107.86 | |||
| 04/03/2025 | 09:03:15.017 | 250 | 107.88 | |
| 125 | 107.88 | |||
| 250 | 107.88 | |||
| 125 | 107.88 | |||
| 04/03/2025 | 09:03:11.811 | 125 | 107.88 | |
| 125 | 107.88 | |||
| 125 | 107.88 | |||
| 04/03/2025 | 09:03:09.344 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 09:03:08.421 | 27 | 107.86 | |
| 27 | 107.86 | |||
| 27 | 107.86 | |||
| 04/03/2025 | 09:03:07.578 | 20 | 107.86 | |
| 20 | 107.86 | |||
| 20 | 107.86 | |||
| 04/03/2025 | 09:03:06.218 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 09:03:04.177 | 79 | 107.86 | |
| 6 | 107.86 | |||
| 73 | 107.86 | |||
| 79 | 107.86 | |||
| 04/03/2025 | 09:03:01.704 | 238 | 107.90 | |
| 238 | 107.90 | |||
| 238 | 107.90 | |||
| 04/03/2025 | 09:02:54.931 | 5 | 107.86 | |
| 5 | 107.86 | |||
| 5 | 107.86 | |||
| 04/03/2025 | 09:02:52.997 | 40 | 107.96 | |
| 40 | 107.96 | |||
| 40 | 107.96 | |||
| 04/03/2025 | 09:02:52.216 | 20 | 107.96 | |
| 20 | 107.96 | |||
| 20 | 107.96 | |||
| 04/03/2025 | 09:02:51.275 | 6 | 107.86 | |
| 6 | 107.86 | |||
| 6 | 107.86 | |||
| 04/03/2025 | 09:02:50.049 | 1 | 107.96 | |
| 1 | 107.96 | |||
| 1 | 107.96 | |||
| 04/03/2025 | 09:02:47.382 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 09:02:46.005 | 75 | 107.86 | |
| 75 | 107.86 | |||
| 75 | 107.86 | |||
| 04/03/2025 | 09:02:42.952 | 15 | 107.98 | |
| 15 | 107.98 | |||
| 15 | 107.98 | |||
| 04/03/2025 | 09:02:40.983 | 9 | 107.98 | |
| 9 | 107.98 | |||
| 9 | 107.98 | |||
| 04/03/2025 | 09:02:38.381 | 5 | 107.86 | |
| 5 | 107.86 | |||
| 5 | 107.86 | |||
| 04/03/2025 | 09:02:35.817 | 45 | 107.86 | |
| 45 | 107.86 | |||
| 45 | 107.86 | |||
| 04/03/2025 | 09:02:31.987 | 2 | 107.98 | |
| 2 | 107.98 | |||
| 2 | 107.98 | |||
| 04/03/2025 | 09:02:27.296 | 20 | 107.86 | |
| 20 | 107.86 | |||
| 12 | 107.86 | |||
| 8 | 107.86 | |||
| 04/03/2025 | 09:02:25.256 | 14 | 107.98 | |
| 14 | 107.98 | |||
| 14 | 107.98 | |||
| 04/03/2025 | 09:02:22.873 | 5 | 107.98 | |
| 5 | 107.98 | |||
| 5 | 107.98 | |||
| 04/03/2025 | 09:02:21.666 | 1 | 107.98 | |
| 1 | 107.98 | |||
| 1 | 107.98 | |||
| 04/03/2025 | 09:02:16.721 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 09:02:07.265 | 12 | 107.94 | |
| 12 | 107.94 | |||
| 12 | 107.94 | |||
| 04/03/2025 | 09:01:56.051 | 200 | 107.94 | |
| 200 | 107.94 | |||
| 200 | 107.94 | |||
| 04/03/2025 | 09:01:44.290 | 63 | 107.94 | |
| 13 | 107.94 | |||
| 63 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 09:01:41.296 | 153 | 107.94 | |
| 3 | 107.94 | |||
| 50 | 107.94 | |||
| 102 | 107.94 | |||
| 1 | 107.94 | |||
| 150 | 107.94 | |||
| 04/03/2025 | 09:01:37.239 | 185 | 107.92 | |
| 185 | 107.92 | |||
| 115 | 107.92 | |||
| 70 | 107.92 | |||
| 04/03/2025 | 09:01:34.905 | 10 | 107.92 | |
| 10 | 107.92 | |||
| 10 | 107.92 | |||
| 04/03/2025 | 09:01:33.574 | 45 | 107.92 | |
| 45 | 107.92 | |||
| 45 | 107.92 | |||
| 04/03/2025 | 09:01:29.330 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 09:01:25.985 | 82 | 107.90 | |
| 10 | 107.90 | |||
| 72 | 107.90 | |||
| 50 | 107.90 | |||
| 4 | 107.90 | |||
| 28 | 107.90 | |||
| 04/03/2025 | 09:01:20.964 | 500 | 107.86 | |
| 30 | 107.86 | |||
| 500 | 107.86 | |||
| 455 | 107.86 | |||
| 5 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 09:01:18.457 | 5 | 107.96 | |
| 5 | 107.96 | |||
| 5 | 107.96 | |||
| 04/03/2025 | 09:01:18.109 | 3 | 107.86 | |
| 3 | 107.86 | |||
| 3 | 107.86 | |||
| 04/03/2025 | 09:01:10.403 | 16 | 107.96 | |
| 15 | 107.96 | |||
| 16 | 107.96 | |||
| 1 | 107.96 | |||
| 04/03/2025 | 09:01:04.707 | 40 | 107.96 | |
| 40 | 107.96 | |||
| 40 | 107.96 | |||
| 04/03/2025 | 09:00:57.704 | 12 | 107.80 | |
| 12 | 107.80 | |||
| 12 | 107.80 | |||
| 04/03/2025 | 09:00:56.089 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 09:00:53.165 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 09:00:51.222 | 286 | 107.80 | |
| 36 | 107.80 | |||
| 200 | 107.80 | |||
| 5 | 107.80 | |||
| 50 | 107.80 | |||
| 281 | 107.80 | |||
| 04/03/2025 | 09:00:45.704 | 300 | 107.90 | |
| 35 | 107.90 | |||
| 265 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 09:00:41.207 | 6 | 107.80 | |
| 1 | 107.80 | |||
| 1 | 107.80 | |||
| 5 | 107.80 | |||
| 5 | 107.80 | |||
| 04/03/2025 | 09:00:33.039 | 300 | 107.80 | |
| 300 | 107.80 | |||
| 300 | 107.80 | |||
| 04/03/2025 | 09:00:27.436 | 10 | 107.80 | |
| 1 | 107.80 | |||
| 1 | 107.80 | |||
| 10 | 107.80 | |||
| 8 | 107.80 | |||
| 04/03/2025 | 09:00:24.154 | 12 | 108.00 | |
| 12 | 108.00 | |||
| 12 | 108.00 | |||
| 04/03/2025 | 09:00:18.674 | 83 | 107.80 | |
| 83 | 107.80 | |||
| 83 | 107.80 | |||
| 04/03/2025 | 09:00:16.649 | 12 | 108.00 | |
| 12 | 108.00 | |||
| 12 | 108.00 |
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: 1 147.00
Ask: 1 148.00
Turnover: 75 670 TEUR -
HENSOLDT AG
Bid: 69.30 / Ask: 69.35
Turnover: 45 128 TEUR -
RENK Group AG
Bid: 36.25 / Ask: 36.305
Turnover: 31 131 TEUR -
Nvidia Corp.
Bid: 108.14 / Ask: 108.18
Turnover: 24 313 TEUR -
Amazon.com Inc.
Bid: 195.12 / Ask: 195.30
Turnover: 9 175 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 09:18:52
Last Update:
04/03/2025 @ 09:18:52