Nvidia Corp.
- Information
- Last
- Buy
- Sell
3928
2991
133.28
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 23/12/2024 | 19:04:54.515 | 1 | 133.28 | |
| 1 | 133.28 | |||
| 1 | 133.28 | |||
| 23/12/2024 | 19:04:44.688 | 120 | 133.28 | |
| 120 | 133.28 | |||
| 120 | 133.28 | |||
| 23/12/2024 | 19:04:32.391 | 1 | 133.28 | |
| 1 | 133.28 | |||
| 1 | 133.28 | |||
| 23/12/2024 | 19:04:19.580 | 1 | 133.30 | |
| 1 | 133.30 | |||
| 1 | 133.30 | |||
| 23/12/2024 | 19:03:57.940 | 106 | 133.14 | |
| 106 | 133.14 | |||
| 106 | 133.14 | |||
| 23/12/2024 | 19:03:36.906 | 2 | 133.24 | |
| 2 | 133.24 | |||
| 2 | 133.24 | |||
| 23/12/2024 | 19:03:29.558 | 2 | 133.28 | |
| 2 | 133.28 | |||
| 2 | 133.28 | |||
| 23/12/2024 | 19:03:11.736 | 1 | 133.36 | |
| 1 | 133.36 | |||
| 1 | 133.36 | |||
| 23/12/2024 | 19:03:00.892 | 10 | 133.38 | |
| 10 | 133.38 | |||
| 10 | 133.38 | |||
| 23/12/2024 | 19:02:54.745 | 267 | 133.38 | |
| 267 | 133.38 | |||
| 267 | 133.38 | |||
| 23/12/2024 | 19:02:40.290 | 1 | 133.44 | |
| 1 | 133.44 | |||
| 1 | 133.44 | |||
| 23/12/2024 | 19:02:36.949 | 1 000 | 133.36 | |
| 1 000 | 133.36 | |||
| 1 000 | 133.36 | |||
| 23/12/2024 | 19:02:32.362 | 200 | 133.32 | |
| 200 | 133.32 | |||
| 200 | 133.32 | |||
| 23/12/2024 | 19:02:24.822 | 51 | 133.34 | |
| 31 | 133.34 | |||
| 20 | 133.34 | |||
| 51 | 133.34 | |||
| 23/12/2024 | 19:02:08.242 | 3 | 133.34 | |
| 3 | 133.34 | |||
| 3 | 133.34 | |||
| 23/12/2024 | 19:02:00.990 | 60 | 133.26 | |
| 60 | 133.26 | |||
| 60 | 133.26 | |||
| 23/12/2024 | 19:01:41.193 | 250 | 133.26 | |
| 250 | 133.26 | |||
| 250 | 133.26 | |||
| 23/12/2024 | 19:01:39.430 | 190 | 133.30 | |
| 190 | 133.30 | |||
| 93 | 133.30 | |||
| 97 | 133.30 | |||
| 23/12/2024 | 19:01:10.937 | 75 | 133.22 | |
| 75 | 133.22 | |||
| 75 | 133.22 | |||
| 23/12/2024 | 19:01:07.786 | 37 | 133.18 | |
| 37 | 133.18 | |||
| 37 | 133.18 | |||
| 23/12/2024 | 19:00:58.342 | 1 035 | 133.20 | |
| 20 | 133.20 | |||
| 15 | 133.20 | |||
| 1 000 | 133.20 | |||
| 1 035 | 133.20 | |||
| 23/12/2024 | 19:00:47.363 | 22 | 133.16 | |
| 22 | 133.16 | |||
| 22 | 133.16 | |||
| 23/12/2024 | 19:00:45.437 | 100 | 133.10 | |
| 100 | 133.10 | |||
| 100 | 133.10 | |||
| 23/12/2024 | 19:00:41.357 | 23 | 133.10 | |
| 23 | 133.10 | |||
| 23 | 133.10 | |||
| 23/12/2024 | 19:00:10.223 | 60 | 133.16 | |
| 60 | 133.16 | |||
| 60 | 133.16 | |||
| 23/12/2024 | 19:00:04.855 | 8 | 133.18 | |
| 8 | 133.18 | |||
| 8 | 133.18 | |||
| 23/12/2024 | 18:59:48.133 | 100 | 133.18 | |
| 33 | 133.18 | |||
| 63 | 133.18 | |||
| 100 | 133.18 | |||
| 4 | 133.18 | |||
| 23/12/2024 | 18:59:37.427 | 3 | 133.18 | |
| 3 | 133.18 | |||
| 3 | 133.18 | |||
| 23/12/2024 | 18:59:33.534 | 3 | 133.14 | |
| 3 | 133.14 | |||
| 3 | 133.14 | |||
| 23/12/2024 | 18:59:19.203 | 468 | 133.10 | |
| 468 | 133.10 | |||
| 468 | 133.10 | |||
| 23/12/2024 | 18:59:12.511 | 160 | 133.16 | |
| 36 | 133.16 | |||
| 124 | 133.16 | |||
| 160 | 133.16 | |||
| 23/12/2024 | 18:59:05.249 | 100 | 133.06 | |
| 100 | 133.06 | |||
| 100 | 133.06 | |||
| 23/12/2024 | 18:57:56.056 | 200 | 133.06 | |
| 200 | 133.06 | |||
| 200 | 133.06 | |||
| 23/12/2024 | 18:57:54.389 | 13 | 133.06 | |
| 13 | 133.06 | |||
| 13 | 133.06 | |||
| 23/12/2024 | 18:57:46.314 | 40 | 133.06 | |
| 40 | 133.06 | |||
| 40 | 133.06 | |||
| 23/12/2024 | 18:57:14.540 | 11 | 133.04 | |
| 11 | 133.04 | |||
| 11 | 133.04 | |||
| 23/12/2024 | 18:56:25.042 | 45 | 133.00 | |
| 45 | 133.00 | |||
| 45 | 133.00 | |||
| 23/12/2024 | 18:56:09.541 | 75 | 132.98 | |
| 75 | 132.98 | |||
| 75 | 132.98 | |||
| 23/12/2024 | 18:55:56.292 | 500 | 133.06 | |
| 500 | 133.06 | |||
| 500 | 133.06 | |||
| 23/12/2024 | 18:55:51.120 | 499 | 133.06 | |
| 499 | 133.06 | |||
| 499 | 133.06 | |||
| 23/12/2024 | 18:55:32.822 | 40 | 133.06 | |
| 40 | 133.06 | |||
| 40 | 133.06 | |||
| 23/12/2024 | 18:55:30.397 | 2 | 133.06 | |
| 2 | 133.06 | |||
| 2 | 133.06 | |||
| 23/12/2024 | 18:54:44.452 | 110 | 133.00 | |
| 110 | 133.00 | |||
| 110 | 133.00 | |||
| 23/12/2024 | 18:54:41.912 | 2 | 133.06 | |
| 2 | 133.06 | |||
| 2 | 133.06 | |||
| 23/12/2024 | 18:54:24.107 | 160 | 133.00 | |
| 160 | 133.00 | |||
| 160 | 133.00 | |||
| 23/12/2024 | 18:54:16.617 | 1 | 133.10 | |
| 1 | 133.10 | |||
| 1 | 133.10 | |||
| 23/12/2024 | 18:54:14.036 | 10 | 133.00 | |
| 10 | 133.00 | |||
| 10 | 133.00 | |||
| 23/12/2024 | 18:54:11.984 | 100 | 133.06 | |
| 100 | 133.06 | |||
| 100 | 133.06 | |||
| 23/12/2024 | 18:53:32.477 | 17 | 133.06 | |
| 17 | 133.06 | |||
| 17 | 133.06 | |||
| 23/12/2024 | 18:53:11.139 | 100 | 133.08 | |
| 100 | 133.08 | |||
| 100 | 133.08 | |||
| 23/12/2024 | 18:53:04.818 | 50 | 133.16 | |
| 50 | 133.16 | |||
| 50 | 133.16 | |||
| 23/12/2024 | 18:53:00.467 | 25 | 133.10 | |
| 25 | 133.10 | |||
| 25 | 133.10 | |||
| 23/12/2024 | 18:52:53.381 | 2 | 133.14 | |
| 2 | 133.14 | |||
| 2 | 133.14 | |||
| 23/12/2024 | 18:52:47.497 | 11 | 133.14 | |
| 11 | 133.14 | |||
| 11 | 133.14 | |||
| 23/12/2024 | 18:52:30.153 | 15 | 133.12 | |
| 15 | 133.12 | |||
| 15 | 133.12 | |||
| 23/12/2024 | 18:52:28.967 | 23 | 133.06 | |
| 23 | 133.06 | |||
| 23 | 133.06 | |||
| 23/12/2024 | 18:51:57.467 | 15 | 133.16 | |
| 15 | 133.16 | |||
| 15 | 133.16 | |||
| 23/12/2024 | 18:51:56.522 | 280 | 133.14 | |
| 280 | 133.14 | |||
| 280 | 133.14 | |||
| 23/12/2024 | 18:51:55.299 | 17 | 133.18 | |
| 17 | 133.18 | |||
| 17 | 133.18 | |||
| 23/12/2024 | 18:51:47.276 | 750 | 133.18 | |
| 750 | 133.18 | |||
| 750 | 133.18 | |||
| 23/12/2024 | 18:51:38.050 | 3 | 133.18 | |
| 3 | 133.18 | |||
| 3 | 133.18 | |||
| 23/12/2024 | 18:51:36.503 | 50 | 133.16 | |
| 50 | 133.16 | |||
| 50 | 133.16 | |||
| 23/12/2024 | 18:51:23.920 | 8 | 133.12 | |
| 8 | 133.12 | |||
| 8 | 133.12 | |||
| 23/12/2024 | 18:51:12.326 | 376 | 133.18 | |
| 376 | 133.18 | |||
| 376 | 133.18 | |||
| 23/12/2024 | 18:51:12.109 | 457 | 133.12 | |
| 457 | 133.12 | |||
| 457 | 133.12 | |||
| 23/12/2024 | 18:51:03.470 | 11 | 133.06 | |
| 11 | 133.06 | |||
| 11 | 133.06 | |||
| 23/12/2024 | 18:50:58.440 | 6 | 133.10 | |
| 6 | 133.10 | |||
| 6 | 133.10 | |||
| 23/12/2024 | 18:50:58.331 | 93 | 133.10 | |
| 93 | 133.10 | |||
| 93 | 133.10 | |||
| 23/12/2024 | 18:50:44.959 | 25 | 133.06 | |
| 25 | 133.06 | |||
| 25 | 133.06 | |||
| 23/12/2024 | 18:50:39.981 | 75 | 133.16 | |
| 75 | 133.16 | |||
| 75 | 133.16 | |||
| 23/12/2024 | 18:50:34.760 | 200 | 133.04 | |
| 200 | 133.04 | |||
| 200 | 133.04 | |||
| 23/12/2024 | 18:50:30.012 | 1 300 | 133.04 | |
| 1 300 | 133.04 | |||
| 1 300 | 133.04 | |||
| 23/12/2024 | 18:49:42.445 | 1 300 | 133.04 | |
| 1 300 | 133.04 | |||
| 1 300 | 133.04 | |||
| 23/12/2024 | 18:49:01.963 | 100 | 133.06 | |
| 100 | 133.06 | |||
| 100 | 133.06 | |||
| 23/12/2024 | 18:49:00.126 | 1 | 133.04 | |
| 1 | 133.04 | |||
| 1 | 133.04 | |||
| 23/12/2024 | 18:48:49.036 | 477 | 133.00 | |
| 100 | 133.00 | |||
| 477 | 133.00 | |||
| 207 | 133.00 | |||
| 70 | 133.00 | |||
| 100 | 133.00 | |||
| 23/12/2024 | 18:48:48.186 | 1 300 | 133.00 | |
| 800 | 133.00 | |||
| 5 | 133.00 | |||
| 1 300 | 133.00 | |||
| 95 | 133.00 | |||
| 400 | 133.00 | |||
| 23/12/2024 | 18:48:47.947 | 1 300 | 133.00 | |
| 110 | 133.00 | |||
| 1 000 | 133.00 | |||
| 100 | 133.00 | |||
| 90 | 133.00 | |||
| 1 300 | 133.00 | |||
| 23/12/2024 | 18:48:44.221 | 1 300 | 133.00 | |
| 50 | 133.00 | |||
| 50 | 133.00 | |||
| 350 | 133.00 | |||
| 200 | 133.00 | |||
| 40 | 133.00 | |||
| 30 | 133.00 | |||
| 380 | 133.00 | |||
| 13 | 133.00 | |||
| 27 | 133.00 | |||
| 30 | 133.00 | |||
| 1 300 | 133.00 | |||
| 30 | 133.00 | |||
| 100 | 133.00 | |||
| 23/12/2024 | 18:48:38.826 | 1 300 | 133.00 | |
| 100 | 133.00 | |||
| 17 | 133.00 | |||
| 25 | 133.00 | |||
| 15 | 133.00 | |||
| 50 | 133.00 | |||
| 1 300 | 133.00 | |||
| 70 | 133.00 | |||
| 54 | 133.00 | |||
| 100 | 133.00 | |||
| 29 | 133.00 | |||
| 65 | 133.00 | |||
| 20 | 133.00 | |||
| 35 | 133.00 | |||
| 140 | 133.00 | |||
| 10 | 133.00 | |||
| 15 | 133.00 | |||
| 20 | 133.00 | |||
| 225 | 133.00 | |||
| 60 | 133.00 | |||
| 250 | 133.00 | |||
| 23/12/2024 | 18:48:30.816 | 1 308 | 133.00 | |
| 45 | 133.00 | |||
| 25 | 133.00 | |||
| 60 | 133.00 | |||
| 50 | 133.00 | |||
| 527 | 133.00 | |||
| 25 | 133.00 | |||
| 1 300 | 133.00 | |||
| 8 | 133.00 | |||
| 409 | 133.00 | |||
| 16 | 133.00 | |||
| 151 | 133.00 | |||
| 23/12/2024 | 18:48:17.461 | 1 300 | 133.00 | |
| 40 | 133.00 | |||
| 1 300 | 133.00 | |||
| 170 | 133.00 | |||
| 1 090 | 133.00 | |||
| 23/12/2024 | 18:48:17.262 | 1 | 132.98 | |
| 1 | 132.98 | |||
| 1 | 132.98 | |||
| 23/12/2024 | 18:48:14.210 | 123 | 132.96 | |
| 110 | 132.96 | |||
| 13 | 132.96 | |||
| 123 | 132.96 | |||
| 23/12/2024 | 18:48:00.903 | 30 | 132.94 | |
| 30 | 132.94 | |||
| 30 | 132.94 | |||
| 23/12/2024 | 18:48:00.352 | 30 | 132.90 | |
| 30 | 132.90 | |||
| 19 | 132.90 | |||
| 11 | 132.90 | |||
| 23/12/2024 | 18:47:18.153 | 37 | 132.94 | |
| 37 | 132.94 | |||
| 37 | 132.94 | |||
| 23/12/2024 | 18:46:49.729 | 917 | 132.84 | |
| 917 | 132.84 | |||
| 917 | 132.84 | |||
| 23/12/2024 | 18:46:38.600 | 2 | 132.92 | |
| 2 | 132.92 | |||
| 2 | 132.92 | |||
| 23/12/2024 | 18:45:10.671 | 100 | 132.90 | |
| 100 | 132.90 | |||
| 100 | 132.90 | |||
| 23/12/2024 | 18:44:53.697 | 200 | 132.82 | |
| 200 | 132.82 | |||
| 200 | 132.82 | |||
| 23/12/2024 | 18:44:43.277 | 30 | 132.80 | |
| 30 | 132.80 | |||
| 30 | 132.80 | |||
| 23/12/2024 | 18:44:33.741 | 4 | 132.80 | |
| 4 | 132.80 | |||
| 4 | 132.80 | |||
| 23/12/2024 | 18:44:18.473 | 40 | 132.66 | |
| 40 | 132.66 | |||
| 40 | 132.66 | |||
| 23/12/2024 | 18:44:15.135 | 225 | 132.68 | |
| 225 | 132.68 | |||
| 225 | 132.68 | |||
| 23/12/2024 | 18:42:54.791 | 5 | 132.70 | |
| 5 | 132.70 | |||
| 5 | 132.70 | |||
| 23/12/2024 | 18:42:11.742 | 200 | 132.60 | |
| 200 | 132.60 | |||
| 200 | 132.60 | |||
| 23/12/2024 | 18:42:03.259 | 845 | 132.68 | |
| 845 | 132.68 | |||
| 845 | 132.68 | |||
| 23/12/2024 | 18:41:27.079 | 1 | 132.74 | |
| 1 | 132.74 | |||
| 1 | 132.74 | |||
| 23/12/2024 | 18:41:20.193 | 3 | 132.72 | |
| 3 | 132.72 | |||
| 3 | 132.72 | |||
| 23/12/2024 | 18:40:03.351 | 50 | 132.74 | |
| 50 | 132.74 | |||
| 50 | 132.74 | |||
| 23/12/2024 | 18:39:16.664 | 50 | 132.74 | |
| 50 | 132.74 | |||
| 50 | 132.74 | |||
| 23/12/2024 | 18:39:10.957 | 1 | 132.74 | |
| 1 | 132.74 | |||
| 1 | 132.74 | |||
| 23/12/2024 | 18:38:24.444 | 26 | 132.58 | |
| 26 | 132.58 | |||
| 26 | 132.58 | |||
| 23/12/2024 | 18:38:06.328 | 1 | 132.58 | |
| 1 | 132.58 | |||
| 1 | 132.58 | |||
| 23/12/2024 | 18:37:50.321 | 1 | 132.54 | |
| 1 | 132.54 | |||
| 1 | 132.54 | |||
| 23/12/2024 | 18:37:35.190 | 8 | 132.52 | |
| 8 | 132.52 | |||
| 8 | 132.52 | |||
| 23/12/2024 | 18:37:01.595 | 100 | 132.46 | |
| 100 | 132.46 | |||
| 100 | 132.46 | |||
| 23/12/2024 | 18:36:04.575 | 24 | 132.50 | |
| 24 | 132.50 | |||
| 24 | 132.50 | |||
| 23/12/2024 | 18:35:55.924 | 3 | 132.62 | |
| 3 | 132.62 | |||
| 3 | 132.62 | |||
| 23/12/2024 | 18:35:54.787 | 6 | 132.54 | |
| 6 | 132.54 | |||
| 6 | 132.54 | |||
| 23/12/2024 | 18:35:43.525 | 13 | 132.70 | |
| 13 | 132.70 | |||
| 13 | 132.70 | |||
| 23/12/2024 | 18:35:07.901 | 6 | 132.78 | |
| 6 | 132.78 | |||
| 6 | 132.78 | |||
| 23/12/2024 | 18:34:33.118 | 8 | 132.74 | |
| 8 | 132.74 | |||
| 8 | 132.74 | |||
| 23/12/2024 | 18:34:30.949 | 2 | 132.74 | |
| 2 | 132.74 | |||
| 2 | 132.74 | |||
| 23/12/2024 | 18:34:21.387 | 8 | 132.74 | |
| 8 | 132.74 | |||
| 8 | 132.74 | |||
| 23/12/2024 | 18:33:58.290 | 10 | 132.68 | |
| 10 | 132.68 | |||
| 10 | 132.68 | |||
| 23/12/2024 | 18:33:53.413 | 5 | 132.76 | |
| 5 | 132.76 | |||
| 5 | 132.76 | |||
| 23/12/2024 | 18:32:54.091 | 310 | 132.72 | |
| 310 | 132.72 | |||
| 310 | 132.72 | |||
| 23/12/2024 | 18:32:51.666 | 10 | 132.70 | |
| 10 | 132.70 | |||
| 10 | 132.70 | |||
| 23/12/2024 | 18:32:32.194 | 5 | 132.68 | |
| 5 | 132.68 | |||
| 5 | 132.68 | |||
| 23/12/2024 | 18:32:18.722 | 200 | 132.58 | |
| 200 | 132.58 | |||
| 200 | 132.58 | |||
| 23/12/2024 | 18:32:06.454 | 500 | 132.60 | |
| 500 | 132.60 | |||
| 500 | 132.60 | |||
| 23/12/2024 | 18:31:36.163 | 1 | 132.58 | |
| 1 | 132.58 | |||
| 1 | 132.58 | |||
| 23/12/2024 | 18:31:31.693 | 2 | 132.50 | |
| 2 | 132.50 | |||
| 2 | 132.50 | |||
| 23/12/2024 | 18:31:28.205 | 10 | 132.56 | |
| 10 | 132.56 | |||
| 10 | 132.56 | |||
| 23/12/2024 | 18:31:16.324 | 62 | 132.54 | |
| 62 | 132.54 | |||
| 62 | 132.54 | |||
| 23/12/2024 | 18:30:46.145 | 10 | 132.52 | |
| 10 | 132.52 | |||
| 10 | 132.52 | |||
| 23/12/2024 | 18:30:31.688 | 52 | 132.58 | |
| 52 | 132.58 | |||
| 52 | 132.58 | |||
| 23/12/2024 | 18:30:24.928 | 8 | 132.60 | |
| 8 | 132.60 | |||
| 8 | 132.60 | |||
| 23/12/2024 | 18:29:46.067 | 77 | 132.46 | |
| 77 | 132.46 | |||
| 77 | 132.46 | |||
| 23/12/2024 | 18:29:41.438 | 5 | 132.46 | |
| 5 | 132.46 | |||
| 5 | 132.46 | |||
| 23/12/2024 | 18:29:27.667 | 2 | 132.54 | |
| 2 | 132.54 | |||
| 2 | 132.54 | |||
| 23/12/2024 | 18:29:10.222 | 1 | 132.70 | |
| 1 | 132.70 | |||
| 1 | 132.70 | |||
| 23/12/2024 | 18:28:38.038 | 1 | 132.64 | |
| 1 | 132.64 | |||
| 1 | 132.64 | |||
| 23/12/2024 | 18:28:24.011 | 10 | 132.54 | |
| 10 | 132.54 | |||
| 10 | 132.54 | |||
| 23/12/2024 | 18:28:22.843 | 1 | 132.68 | |
| 1 | 132.68 | |||
| 1 | 132.68 | |||
| 23/12/2024 | 18:28:14.405 | 2 | 132.56 | |
| 2 | 132.56 | |||
| 2 | 132.56 | |||
| 23/12/2024 | 18:27:32.535 | 60 | 132.68 | |
| 60 | 132.68 | |||
| 60 | 132.68 | |||
| 23/12/2024 | 18:27:21.593 | 30 | 132.72 | |
| 30 | 132.72 | |||
| 30 | 132.72 | |||
| 23/12/2024 | 18:27:11.380 | 3 | 132.70 | |
| 3 | 132.70 | |||
| 3 | 132.70 | |||
| 23/12/2024 | 18:25:58.798 | 7 | 132.70 | |
| 7 | 132.70 | |||
| 7 | 132.70 | |||
| 23/12/2024 | 18:25:55.246 | 80 | 132.68 | |
| 80 | 132.68 | |||
| 80 | 132.68 | |||
| 23/12/2024 | 18:25:54.865 | 1 000 | 132.70 | |
| 1 000 | 132.70 | |||
| 1 000 | 132.70 | |||
| 23/12/2024 | 18:25:52.687 | 105 | 132.68 | |
| 105 | 132.68 | |||
| 105 | 132.68 | |||
| 23/12/2024 | 18:25:49.269 | 410 | 132.76 | |
| 410 | 132.76 | |||
| 410 | 132.76 | |||
| 23/12/2024 | 18:25:48.792 | 5 | 132.74 | |
| 5 | 132.74 | |||
| 5 | 132.74 | |||
| 23/12/2024 | 18:25:35.978 | 2 | 132.80 | |
| 2 | 132.80 | |||
| 2 | 132.80 | |||
| 23/12/2024 | 18:25:01.334 | 117 | 132.66 | |
| 117 | 132.66 | |||
| 117 | 132.66 | |||
| 23/12/2024 | 18:24:37.729 | 20 | 132.70 | |
| 20 | 132.70 | |||
| 20 | 132.70 | |||
| 23/12/2024 | 18:23:27.020 | 30 | 132.66 | |
| 30 | 132.66 | |||
| 30 | 132.66 | |||
| 23/12/2024 | 18:22:48.632 | 40 | 132.64 | |
| 40 | 132.64 | |||
| 40 | 132.64 | |||
| 23/12/2024 | 18:22:39.989 | 23 | 132.68 | |
| 23 | 132.68 | |||
| 23 | 132.68 | |||
| 23/12/2024 | 18:22:04.831 | 4 | 132.72 | |
| 4 | 132.72 | |||
| 4 | 132.72 | |||
| 23/12/2024 | 18:22:01.446 | 1 | 132.74 | |
| 1 | 132.74 | |||
| 1 | 132.74 | |||
| 23/12/2024 | 18:21:44.302 | 425 | 132.60 | |
| 425 | 132.60 | |||
| 425 | 132.60 | |||
| 23/12/2024 | 18:21:38.309 | 23 | 132.60 | |
| 23 | 132.60 | |||
| 23 | 132.60 | |||
| 23/12/2024 | 18:19:36.127 | 1 | 132.46 | |
| 1 | 132.46 | |||
| 1 | 132.46 | |||
| 23/12/2024 | 18:19:13.586 | 1 | 132.36 | |
| 1 | 132.36 | |||
| 1 | 132.36 | |||
| 23/12/2024 | 18:18:58.783 | 4 | 132.42 | |
| 4 | 132.42 | |||
| 4 | 132.42 | |||
| 23/12/2024 | 18:18:52.101 | 3 | 132.46 | |
| 3 | 132.46 | |||
| 3 | 132.46 | |||
| 23/12/2024 | 18:18:44.295 | 1 | 132.42 | |
| 1 | 132.42 | |||
| 1 | 132.42 | |||
| 23/12/2024 | 18:18:19.474 | 1 220 | 132.38 | |
| 1 220 | 132.38 | |||
| 1 220 | 132.38 | |||
| 23/12/2024 | 18:18:16.071 | 30 | 132.28 | |
| 30 | 132.28 | |||
| 30 | 132.28 | |||
| 23/12/2024 | 18:18:16.006 | 44 | 132.28 | |
| 44 | 132.28 | |||
| 44 | 132.28 | |||
| 23/12/2024 | 18:18:15.202 | 917 | 132.36 | |
| 917 | 132.36 | |||
| 917 | 132.36 | |||
| 23/12/2024 | 18:18:10.353 | 2 | 132.34 | |
| 2 | 132.34 | |||
| 2 | 132.34 | |||
| 23/12/2024 | 18:18:01.618 | 370 | 132.44 | |
| 370 | 132.44 | |||
| 370 | 132.44 | |||
| 23/12/2024 | 18:17:18.142 | 5 | 132.34 | |
| 5 | 132.34 | |||
| 5 | 132.34 | |||
| 23/12/2024 | 18:16:31.311 | 20 | 132.38 | |
| 20 | 132.38 | |||
| 20 | 132.38 | |||
| 23/12/2024 | 18:16:16.440 | 37 | 132.38 | |
| 37 | 132.38 | |||
| 37 | 132.38 | |||
| 23/12/2024 | 18:15:58.179 | 20 | 132.44 | |
| 20 | 132.44 | |||
| 20 | 132.44 | |||
| 23/12/2024 | 18:15:50.402 | 414 | 132.34 | |
| 414 | 132.34 | |||
| 414 | 132.34 | |||
| 23/12/2024 | 18:15:29.034 | 10 | 132.42 | |
| 10 | 132.42 | |||
| 10 | 132.42 | |||
| 23/12/2024 | 18:15:23.963 | 79 | 132.34 | |
| 79 | 132.34 | |||
| 79 | 132.34 | |||
| 23/12/2024 | 18:15:19.470 | 40 | 132.42 | |
| 40 | 132.42 | |||
| 40 | 132.42 | |||
| 23/12/2024 | 18:15:15.793 | 700 | 132.34 | |
| 700 | 132.34 | |||
| 700 | 132.34 | |||
| 23/12/2024 | 18:15:03.864 | 1 300 | 132.38 | |
| 1 300 | 132.38 | |||
| 1 300 | 132.38 | |||
| 23/12/2024 | 18:14:58.728 | 4 | 132.44 | |
| 4 | 132.44 | |||
| 4 | 132.44 | |||
| 23/12/2024 | 18:14:43.606 | 20 | 132.44 | |
| 20 | 132.44 | |||
| 20 | 132.44 | |||
| 23/12/2024 | 18:14:23.697 | 2 | 132.48 | |
| 2 | 132.48 | |||
| 2 | 132.48 | |||
| 23/12/2024 | 18:13:50.171 | 26 | 132.48 | |
| 26 | 132.48 | |||
| 26 | 132.48 | |||
| 23/12/2024 | 18:13:43.121 | 2 | 132.44 | |
| 2 | 132.44 | |||
| 2 | 132.44 | |||
| 23/12/2024 | 18:13:22.481 | 38 | 132.46 | |
| 38 | 132.46 | |||
| 38 | 132.46 | |||
| 23/12/2024 | 18:13:17.793 | 150 | 132.48 | |
| 150 | 132.48 | |||
| 150 | 132.48 | |||
| 23/12/2024 | 18:13:17.686 | 5 | 132.48 | |
| 5 | 132.48 | |||
| 5 | 132.48 | |||
| 23/12/2024 | 18:12:40.755 | 6 | 132.60 | |
| 6 | 132.60 | |||
| 6 | 132.60 | |||
| 23/12/2024 | 18:12:36.435 | 1 000 | 132.62 | |
| 1 000 | 132.62 | |||
| 1 000 | 132.62 | |||
| 23/12/2024 | 18:12:16.387 | 10 | 132.66 | |
| 7 | 132.66 | |||
| 3 | 132.66 | |||
| 10 | 132.66 | |||
| 23/12/2024 | 18:10:57.247 | 10 | 132.50 | |
| 10 | 132.50 | |||
| 10 | 132.50 | |||
| 23/12/2024 | 18:10:41.318 | 1 | 132.66 | |
| 1 | 132.66 | |||
| 1 | 132.66 | |||
| 23/12/2024 | 18:10:31.717 | 60 | 132.58 | |
| 60 | 132.58 | |||
| 60 | 132.58 | |||
| 23/12/2024 | 18:10:17.090 | 7 | 132.72 | |
| 7 | 132.72 | |||
| 7 | 132.72 | |||
| 23/12/2024 | 18:10:00.745 | 2 | 132.66 | |
| 2 | 132.66 | |||
| 2 | 132.66 | |||
| 23/12/2024 | 18:09:52.456 | 10 | 132.68 | |
| 10 | 132.68 | |||
| 10 | 132.68 | |||
| 23/12/2024 | 18:09:51.162 | 1 | 132.66 | |
| 1 | 132.66 | |||
| 1 | 132.66 | |||
| 23/12/2024 | 18:09:35.621 | 100 | 132.68 | |
| 100 | 132.68 | |||
| 100 | 132.68 | |||
| 23/12/2024 | 18:09:26.550 | 1 | 132.72 | |
| 1 | 132.72 | |||
| 1 | 132.72 | |||
| 23/12/2024 | 18:09:25.719 | 50 | 132.66 | |
| 50 | 132.66 | |||
| 50 | 132.66 | |||
| 23/12/2024 | 18:09:25.499 | 40 | 132.66 | |
| 40 | 132.66 | |||
| 40 | 132.66 | |||
| 23/12/2024 | 18:09:18.699 | 19 | 132.72 | |
| 19 | 132.72 | |||
| 19 | 132.72 | |||
| 23/12/2024 | 18:09:14.733 | 40 | 132.68 | |
| 40 | 132.68 | |||
| 40 | 132.68 | |||
| 23/12/2024 | 18:09:06.111 | 1 | 132.78 | |
| 1 | 132.78 | |||
| 1 | 132.78 | |||
| 23/12/2024 | 18:08:58.859 | 7 | 132.74 | |
| 7 | 132.74 | |||
| 7 | 132.74 | |||
| 23/12/2024 | 18:08:57.495 | 250 | 132.72 | |
| 250 | 132.72 | |||
| 250 | 132.72 | |||
| 23/12/2024 | 18:08:49.469 | 500 | 132.70 | |
| 500 | 132.70 | |||
| 500 | 132.70 | |||
| 23/12/2024 | 18:08:47.990 | 152 | 132.68 | |
| 152 | 132.68 | |||
| 152 | 132.68 | |||
| 23/12/2024 | 18:08:36.214 | 1 | 132.74 | |
| 1 | 132.74 | |||
| 1 | 132.74 | |||
| 23/12/2024 | 18:08:21.345 | 1 | 132.62 | |
| 1 | 132.62 | |||
| 1 | 132.62 | |||
| 23/12/2024 | 18:08:17.703 | 50 | 132.66 | |
| 50 | 132.66 | |||
| 50 | 132.66 | |||
| 23/12/2024 | 18:08:01.954 | 10 | 132.62 | |
| 10 | 132.62 | |||
| 10 | 132.62 | |||
| 23/12/2024 | 18:07:36.142 | 1 | 132.60 | |
| 1 | 132.60 | |||
| 1 | 132.60 | |||
| 23/12/2024 | 18:07:28.742 | 6 | 132.58 | |
| 6 | 132.58 | |||
| 6 | 132.58 | |||
| 23/12/2024 | 18:07:15.189 | 40 | 132.52 | |
| 40 | 132.52 | |||
| 40 | 132.52 | |||
| 23/12/2024 | 18:06:50.616 | 90 | 132.60 | |
| 90 | 132.60 | |||
| 90 | 132.60 | |||
| 23/12/2024 | 18:06:31.128 | 1 | 132.64 | |
| 1 | 132.64 | |||
| 1 | 132.64 | |||
| 23/12/2024 | 18:06:11.476 | 23 | 132.68 | |
| 23 | 132.68 | |||
| 23 | 132.68 | |||
| 23/12/2024 | 18:06:08.568 | 74 | 132.68 | |
| 74 | 132.68 | |||
| 74 | 132.68 | |||
| 23/12/2024 | 18:05:54.470 | 4 | 132.66 | |
| 4 | 132.66 | |||
| 4 | 132.66 | |||
| 23/12/2024 | 18:05:41.380 | 20 | 132.78 | |
| 20 | 132.78 | |||
| 20 | 132.78 | |||
| 23/12/2024 | 18:05:38.543 | 60 | 132.82 | |
| 60 | 132.82 | |||
| 60 | 132.82 | |||
| 23/12/2024 | 18:05:20.102 | 100 | 132.64 | |
| 100 | 132.64 | |||
| 100 | 132.64 | |||
| 23/12/2024 | 18:04:57.616 | 20 | 132.86 | |
| 20 | 132.86 | |||
| 20 | 132.86 | |||
| 23/12/2024 | 18:04:51.411 | 80 | 132.88 | |
| 80 | 132.88 | |||
| 80 | 132.88 | |||
| 23/12/2024 | 18:04:44.838 | 15 | 132.90 | |
| 15 | 132.90 | |||
| 15 | 132.90 | |||
| 23/12/2024 | 18:04:42.774 | 8 | 132.84 | |
| 8 | 132.84 | |||
| 8 | 132.84 | |||
| 23/12/2024 | 18:04:38.871 | 120 | 132.86 | |
| 120 | 132.86 | |||
| 120 | 132.86 | |||
| 23/12/2024 | 18:04:35.428 | 20 | 132.90 | |
| 20 | 132.90 | |||
| 20 | 132.90 | |||
| 23/12/2024 | 18:04:34.630 | 80 | 132.82 | |
| 80 | 132.82 | |||
| 80 | 132.82 | |||
| 23/12/2024 | 18:04:27.442 | 10 | 132.92 | |
| 10 | 132.92 | |||
| 10 | 132.92 | |||
| 23/12/2024 | 18:04:23.167 | 80 | 132.92 | |
| 80 | 132.92 | |||
| 80 | 132.92 | |||
| 23/12/2024 | 18:04:03.809 | 25 | 132.82 | |
| 25 | 132.82 | |||
| 25 | 132.82 | |||
| 23/12/2024 | 18:04:01.560 | 6 | 132.80 | |
| 6 | 132.80 | |||
| 6 | 132.80 | |||
| 23/12/2024 | 18:03:59.083 | 2 | 132.74 | |
| 2 | 132.74 | |||
| 2 | 132.74 | |||
| 23/12/2024 | 18:03:58.925 | 200 | 132.72 | |
| 200 | 132.72 | |||
| 200 | 132.72 | |||
| 23/12/2024 | 18:03:45.624 | 225 | 132.74 | |
| 225 | 132.74 | |||
| 225 | 132.74 | |||
| 23/12/2024 | 18:03:37.850 | 30 | 132.86 | |
| 30 | 132.86 | |||
| 30 | 132.86 | |||
| 23/12/2024 | 18:03:17.657 | 1 | 132.94 | |
| 1 | 132.94 | |||
| 1 | 132.94 | |||
| 23/12/2024 | 18:03:12.352 | 11 | 132.90 | |
| 11 | 132.90 | |||
| 11 | 132.90 | |||
| 23/12/2024 | 18:02:53.851 | 80 | 132.94 | |
| 80 | 132.94 | |||
| 80 | 132.94 | |||
| 23/12/2024 | 18:02:25.018 | 6 | 132.92 | |
| 6 | 132.92 | |||
| 6 | 132.92 | |||
| 23/12/2024 | 18:02:18.546 | 1 | 133.00 | |
| 1 | 133.00 | |||
| 1 | 133.00 | |||
| 23/12/2024 | 18:01:58.794 | 500 | 132.94 | |
| 500 | 132.94 | |||
| 500 | 132.94 | |||
| 23/12/2024 | 18:01:58.470 | 30 | 132.92 | |
| 30 | 132.92 | |||
| 30 | 132.92 | |||
| 23/12/2024 | 18:01:53.522 | 30 | 132.86 | |
| 30 | 132.86 | |||
| 30 | 132.86 | |||
| 23/12/2024 | 18:01:26.497 | 40 | 132.90 | |
| 40 | 132.90 | |||
| 40 | 132.90 | |||
| 23/12/2024 | 18:01:23.676 | 20 | 132.90 | |
| 20 | 132.90 | |||
| 20 | 132.90 | |||
| 23/12/2024 | 18:01:14.536 | 68 | 132.98 | |
| 68 | 132.98 | |||
| 68 | 132.98 | |||
| 23/12/2024 | 18:00:31.079 | 1 | 132.94 | |
| 1 | 132.94 | |||
| 1 | 132.94 | |||
| 23/12/2024 | 18:00:08.793 | 150 | 132.80 | |
| 150 | 132.80 | |||
| 150 | 132.80 | |||
| 23/12/2024 | 17:59:36.194 | 1 | 132.94 | |
| 1 | 132.94 | |||
| 1 | 132.94 | |||
| 23/12/2024 | 17:59:34.230 | 80 | 132.92 | |
| 80 | 132.92 | |||
| 80 | 132.92 | |||
| 23/12/2024 | 17:59:27.610 | 50 | 132.94 | |
| 50 | 132.94 | |||
| 50 | 132.94 | |||
| 23/12/2024 | 17:59:26.423 | 16 | 132.88 | |
| 16 | 132.88 | |||
| 16 | 132.88 | |||
| 23/12/2024 | 17:59:21.776 | 1 000 | 132.96 | |
| 1 000 | 132.96 | |||
| 1 000 | 132.96 | |||
| 23/12/2024 | 17:59:21.061 | 120 | 132.86 | |
| 120 | 132.86 | |||
| 120 | 132.86 | |||
| 23/12/2024 | 17:59:19.107 | 60 | 132.88 | |
| 60 | 132.88 | |||
| 60 | 132.88 | |||
| 23/12/2024 | 17:59:10.593 | 300 | 132.90 | |
| 300 | 132.90 | |||
| 200 | 132.90 | |||
| 100 | 132.90 | |||
| 23/12/2024 | 17:59:09.759 | 90 | 132.94 | |
| 90 | 132.94 | |||
| 90 | 132.94 | |||
| 23/12/2024 | 17:59:06.609 | 1 | 132.94 | |
| 1 | 132.94 | |||
| 1 | 132.94 | |||
| 23/12/2024 | 17:59:06.385 | 5 | 132.94 | |
| 5 | 132.94 | |||
| 5 | 132.94 | |||
| 23/12/2024 | 17:59:05.759 | 31 | 132.86 | |
| 31 | 132.86 | |||
| 31 | 132.86 | |||
| 23/12/2024 | 17:58:37.096 | 16 | 132.78 | |
| 16 | 132.78 | |||
| 16 | 132.78 | |||
| 23/12/2024 | 17:58:32.001 | 202 | 132.80 | |
| 202 | 132.80 | |||
| 202 | 132.80 | |||
| 23/12/2024 | 17:58:31.774 | 175 | 132.80 | |
| 80 | 132.80 | |||
| 175 | 132.80 | |||
| 95 | 132.80 | |||
| 23/12/2024 | 17:58:31.359 | 80 | 132.84 | |
| 35 | 132.84 | |||
| 45 | 132.84 | |||
| 80 | 132.84 | |||
| 23/12/2024 | 17:58:15.293 | 3 | 132.78 | |
| 3 | 132.78 | |||
| 3 | 132.78 | |||
| 23/12/2024 | 17:58:12.128 | 76 | 132.70 | |
| 76 | 132.70 | |||
| 76 | 132.70 | |||
| 23/12/2024 | 17:58:07.830 | 38 | 132.64 | |
| 38 | 132.64 | |||
| 38 | 132.64 | |||
| 23/12/2024 | 17:57:56.012 | 37 | 132.64 | |
| 37 | 132.64 | |||
| 37 | 132.64 | |||
| 23/12/2024 | 17:57:53.084 | 50 | 132.68 | |
| 50 | 132.68 | |||
| 50 | 132.68 | |||
| 23/12/2024 | 17:57:40.757 | 23 | 132.76 | |
| 23 | 132.76 | |||
| 23 | 132.76 | |||
| 23/12/2024 | 17:57:36.261 | 1 | 132.76 | |
| 1 | 132.76 | |||
| 1 | 132.76 | |||
| 23/12/2024 | 17:57:35.269 | 120 | 132.72 | |
| 120 | 132.72 | |||
| 120 | 132.72 | |||
| 23/12/2024 | 17:57:24.480 | 12 | 132.68 | |
| 12 | 132.68 | |||
| 12 | 132.68 | |||
| 23/12/2024 | 17:57:17.998 | 70 | 132.72 | |
| 70 | 132.72 | |||
| 70 | 132.72 | |||
| 23/12/2024 | 17:57:04.402 | 200 | 132.60 | |
| 200 | 132.60 | |||
| 200 | 132.60 | |||
| 23/12/2024 | 17:56:27.005 | 20 | 132.52 | |
| 20 | 132.52 | |||
| 20 | 132.52 | |||
| 23/12/2024 | 17:56:23.964 | 1 200 | 132.58 | |
| 1 200 | 132.58 | |||
| 1 055 | 132.58 | |||
| 145 | 132.58 | |||
| 23/12/2024 | 17:56:03.755 | 25 | 132.58 | |
| 25 | 132.58 | |||
| 25 | 132.58 | |||
| 23/12/2024 | 17:55:58.793 | 50 | 132.58 | |
| 50 | 132.58 | |||
| 50 | 132.58 | |||
| 23/12/2024 | 17:55:56.763 | 8 | 132.52 | |
| 8 | 132.52 | |||
| 8 | 132.52 | |||
| 23/12/2024 | 17:55:38.415 | 43 | 132.54 | |
| 43 | 132.54 | |||
| 43 | 132.54 | |||
| 23/12/2024 | 17:55:27.531 | 80 | 132.50 | |
| 80 | 132.50 | |||
| 80 | 132.50 | |||
| 23/12/2024 | 17:54:35.580 | 8 | 132.54 | |
| 8 | 132.54 | |||
| 8 | 132.54 | |||
| 23/12/2024 | 17:54:26.333 | 90 | 132.68 | |
| 90 | 132.68 | |||
| 90 | 132.68 | |||
| 23/12/2024 | 17:54:23.589 | 345 | 132.60 | |
| 345 | 132.60 | |||
| 264 | 132.60 | |||
| 36 | 132.60 | |||
| 45 | 132.60 | |||
| 23/12/2024 | 17:54:12.770 | 77 | 132.48 | |
| 77 | 132.48 | |||
| 77 | 132.48 | |||
| 23/12/2024 | 17:54:04.120 | 100 | 132.44 | |
| 100 | 132.44 | |||
| 100 | 132.44 | |||
| 23/12/2024 | 17:53:54.385 | 14 | 132.44 | |
| 14 | 132.44 | |||
| 14 | 132.44 | |||
| 23/12/2024 | 17:53:50.633 | 690 | 132.42 | |
| 690 | 132.42 | |||
| 690 | 132.42 | |||
| 23/12/2024 | 17:53:43.314 | 3 | 132.48 | |
| 3 | 132.48 | |||
| 3 | 132.48 | |||
| 23/12/2024 | 17:53:42.936 | 50 | 132.48 | |
| 50 | 132.48 | |||
| 50 | 132.48 | |||
| 23/12/2024 | 17:53:39.408 | 1 | 132.46 | |
| 1 | 132.46 | |||
| 1 | 132.46 | |||
| 23/12/2024 | 17:53:32.138 | 33 | 132.48 | |
| 33 | 132.48 | |||
| 33 | 132.48 | |||
| 23/12/2024 | 17:53:25.721 | 50 | 132.52 | |
| 50 | 132.52 | |||
| 50 | 132.52 | |||
| 23/12/2024 | 17:53:12.004 | 1 | 132.56 | |
| 1 | 132.56 | |||
| 1 | 132.56 | |||
| 23/12/2024 | 17:53:05.418 | 100 | 132.54 | |
| 100 | 132.54 | |||
| 100 | 132.54 | |||
| 23/12/2024 | 17:52:47.917 | 293 | 132.56 | |
| 289 | 132.56 | |||
| 293 | 132.56 | |||
| 4 | 132.56 | |||
| 23/12/2024 | 17:52:35.914 | 10 754 | 132.50 | |
| 500 | 132.50 | |||
| 43 | 132.50 | |||
| 250 | 132.50 | |||
| 1 000 | 132.50 | |||
| 400 | 132.50 | |||
| 150 | 132.50 | |||
| 8 | 132.50 | |||
| 10 | 132.50 | |||
| 500 | 132.50 | |||
| 150 | 132.50 | |||
| 20 | 132.50 | |||
| 6 083 | 132.50 | |||
| 240 | 132.50 | |||
| 10 754 | 132.50 | |||
| 950 | 132.50 | |||
| 200 | 132.50 | |||
| 50 | 132.50 | |||
| 200 | 132.50 | |||
| 23/12/2024 | 17:52:22.252 | 3 | 132.48 | |
| 3 | 132.48 | |||
| 3 | 132.48 | |||
| 23/12/2024 | 17:52:05.266 | 1 300 | 132.50 | |
| 1 300 | 132.50 | |||
| 700 | 132.50 | |||
| 600 | 132.50 | |||
| 23/12/2024 | 17:52:04.208 | 500 | 132.46 | |
| 100 | 132.46 | |||
| 500 | 132.46 | |||
| 400 | 132.46 | |||
| 23/12/2024 | 17:52:04.099 | 250 | 132.42 | |
| 250 | 132.42 | |||
| 250 | 132.42 | |||
| 23/12/2024 | 17:52:03.799 | 1 187 | 132.40 | |
| 304 | 132.40 | |||
| 60 | 132.40 | |||
| 1 187 | 132.40 | |||
| 760 | 132.40 | |||
| 63 | 132.40 |
Copyright © 2024 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: 133.26 / Ask: 133.32
Turnover: 57 163 TEUR -
Tesla Inc.
Bid: 416.00 / Ask: 416.60
Turnover: 54 439 TEUR -
Novo-Nordisk AS
Bid: 84.51 / Ask: 84.69
Turnover: 38 020 TEUR -
Rheinmetall AG
Bid: 622.60 / Ask: 623.60
Turnover: 32 093 TEUR -
Palantir Technologies Inc.
Bid: 77.41 / Ask: 77.49
Turnover: 25 162 TEUR
Realtime Quotes
Last Update:
23/12/2024 @ 19:05:25
Last Update:
23/12/2024 @ 19:05:25