Nvidia Corp.
- Information
- Last
- Buy
- Sell
13676
10822
136.76
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/01/2025 | 20:23:48.363 | 200 | 136.76 | |
| 200 | 136.76 | |||
| 200 | 136.76 | |||
| 07/01/2025 | 20:23:45.660 | 3 | 136.74 | |
| 3 | 136.74 | |||
| 3 | 136.74 | |||
| 07/01/2025 | 20:23:38.899 | 30 | 136.76 | |
| 30 | 136.76 | |||
| 30 | 136.76 | |||
| 07/01/2025 | 20:23:24.899 | 20 | 136.76 | |
| 20 | 136.76 | |||
| 20 | 136.76 | |||
| 07/01/2025 | 20:23:21.490 | 200 | 136.70 | |
| 200 | 136.70 | |||
| 200 | 136.70 | |||
| 07/01/2025 | 20:23:20.901 | 1 | 136.74 | |
| 1 | 136.74 | |||
| 1 | 136.74 | |||
| 07/01/2025 | 20:23:07.409 | 3 | 136.74 | |
| 3 | 136.74 | |||
| 3 | 136.74 | |||
| 07/01/2025 | 20:22:53.924 | 1 | 136.78 | |
| 1 | 136.78 | |||
| 1 | 136.78 | |||
| 07/01/2025 | 20:22:45.248 | 37 | 136.72 | |
| 37 | 136.72 | |||
| 37 | 136.72 | |||
| 07/01/2025 | 20:22:45.119 | 180 | 136.80 | |
| 100 | 136.80 | |||
| 180 | 136.80 | |||
| 80 | 136.80 | |||
| 07/01/2025 | 20:22:36.532 | 10 | 136.86 | |
| 10 | 136.86 | |||
| 10 | 136.86 | |||
| 07/01/2025 | 20:22:35.827 | 6 | 136.86 | |
| 6 | 136.86 | |||
| 6 | 136.86 | |||
| 07/01/2025 | 20:22:29.404 | 50 | 136.84 | |
| 50 | 136.84 | |||
| 50 | 136.84 | |||
| 07/01/2025 | 20:22:06.304 | 30 | 136.90 | |
| 30 | 136.90 | |||
| 30 | 136.90 | |||
| 07/01/2025 | 20:22:04.112 | 10 | 136.88 | |
| 10 | 136.88 | |||
| 10 | 136.88 | |||
| 07/01/2025 | 20:22:03.576 | 1 | 136.88 | |
| 1 | 136.88 | |||
| 1 | 136.88 | |||
| 07/01/2025 | 20:21:51.746 | 224 | 136.82 | |
| 224 | 136.82 | |||
| 154 | 136.82 | |||
| 70 | 136.82 | |||
| 07/01/2025 | 20:21:47.222 | 8 | 136.84 | |
| 8 | 136.84 | |||
| 8 | 136.84 | |||
| 07/01/2025 | 20:21:34.450 | 150 | 136.86 | |
| 150 | 136.86 | |||
| 150 | 136.86 | |||
| 07/01/2025 | 20:21:31.226 | 14 | 136.94 | |
| 14 | 136.94 | |||
| 14 | 136.94 | |||
| 07/01/2025 | 20:21:29.511 | 1 300 | 136.86 | |
| 1 300 | 136.86 | |||
| 1 300 | 136.86 | |||
| 07/01/2025 | 20:21:10.016 | 1 000 | 136.92 | |
| 1 000 | 136.92 | |||
| 1 000 | 136.92 | |||
| 07/01/2025 | 20:21:04.134 | 1 500 | 136.88 | |
| 1 500 | 136.88 | |||
| 1 500 | 136.88 | |||
| 07/01/2025 | 20:21:04.071 | 1 500 | 136.88 | |
| 1 500 | 136.88 | |||
| 1 500 | 136.88 | |||
| 07/01/2025 | 20:20:55.117 | 200 | 136.90 | |
| 200 | 136.90 | |||
| 200 | 136.90 | |||
| 07/01/2025 | 20:20:54.543 | 7 | 136.94 | |
| 7 | 136.94 | |||
| 7 | 136.94 | |||
| 07/01/2025 | 20:20:50.997 | 70 | 136.94 | |
| 70 | 136.94 | |||
| 70 | 136.94 | |||
| 07/01/2025 | 20:20:41.644 | 58 | 136.84 | |
| 20 | 136.84 | |||
| 38 | 136.84 | |||
| 58 | 136.84 | |||
| 07/01/2025 | 20:20:41.486 | 192 | 136.90 | |
| 39 | 136.90 | |||
| 50 | 136.90 | |||
| 192 | 136.90 | |||
| 50 | 136.90 | |||
| 53 | 136.90 | |||
| 07/01/2025 | 20:20:39.346 | 2 | 136.94 | |
| 2 | 136.94 | |||
| 2 | 136.94 | |||
| 07/01/2025 | 20:20:31.672 | 14 | 136.96 | |
| 14 | 136.96 | |||
| 14 | 136.96 | |||
| 07/01/2025 | 20:20:20.759 | 24 | 137.04 | |
| 24 | 137.04 | |||
| 24 | 137.04 | |||
| 07/01/2025 | 20:20:10.711 | 10 | 137.02 | |
| 10 | 137.02 | |||
| 10 | 137.02 | |||
| 07/01/2025 | 20:20:09.775 | 20 | 136.98 | |
| 20 | 136.98 | |||
| 20 | 136.98 | |||
| 07/01/2025 | 20:20:07.740 | 3 | 137.00 | |
| 3 | 137.00 | |||
| 3 | 137.00 | |||
| 07/01/2025 | 20:20:07.447 | 15 | 137.00 | |
| 15 | 137.00 | |||
| 15 | 137.00 | |||
| 07/01/2025 | 20:19:39.512 | 15 | 136.98 | |
| 15 | 136.98 | |||
| 15 | 136.98 | |||
| 07/01/2025 | 20:19:29.738 | 1 | 136.98 | |
| 1 | 136.98 | |||
| 1 | 136.98 | |||
| 07/01/2025 | 20:19:23.908 | 3 | 137.00 | |
| 3 | 137.00 | |||
| 3 | 137.00 | |||
| 07/01/2025 | 20:19:23.726 | 1 | 137.00 | |
| 1 | 137.00 | |||
| 1 | 137.00 | |||
| 07/01/2025 | 20:19:22.300 | 2 | 137.04 | |
| 2 | 137.04 | |||
| 2 | 137.04 | |||
| 07/01/2025 | 20:19:09.198 | 4 | 137.08 | |
| 4 | 137.08 | |||
| 4 | 137.08 | |||
| 07/01/2025 | 20:19:08.286 | 3 | 137.08 | |
| 3 | 137.08 | |||
| 3 | 137.08 | |||
| 07/01/2025 | 20:19:06.968 | 25 | 137.08 | |
| 25 | 137.08 | |||
| 25 | 137.08 | |||
| 07/01/2025 | 20:19:01.523 | 50 | 137.08 | |
| 50 | 137.08 | |||
| 50 | 137.08 | |||
| 07/01/2025 | 20:18:53.235 | 15 | 137.10 | |
| 15 | 137.10 | |||
| 15 | 137.10 | |||
| 07/01/2025 | 20:18:48.618 | 458 | 137.08 | |
| 458 | 137.08 | |||
| 458 | 137.08 | |||
| 07/01/2025 | 20:18:46.762 | 8 | 137.06 | |
| 8 | 137.06 | |||
| 8 | 137.06 | |||
| 07/01/2025 | 20:18:29.135 | 20 | 136.96 | |
| 20 | 136.96 | |||
| 20 | 136.96 | |||
| 07/01/2025 | 20:18:26.240 | 7 | 136.96 | |
| 7 | 136.96 | |||
| 7 | 136.96 | |||
| 07/01/2025 | 20:18:23.287 | 1 | 136.98 | |
| 1 | 136.98 | |||
| 1 | 136.98 | |||
| 07/01/2025 | 20:18:09.897 | 50 | 137.00 | |
| 50 | 137.00 | |||
| 50 | 137.00 | |||
| 07/01/2025 | 20:18:06.882 | 3 | 136.94 | |
| 3 | 136.94 | |||
| 3 | 136.94 | |||
| 07/01/2025 | 20:18:04.846 | 100 | 137.00 | |
| 100 | 137.00 | |||
| 100 | 137.00 | |||
| 07/01/2025 | 20:17:57.923 | 1 | 137.00 | |
| 1 | 137.00 | |||
| 1 | 137.00 | |||
| 07/01/2025 | 20:17:56.270 | 10 | 137.02 | |
| 10 | 137.02 | |||
| 10 | 137.02 | |||
| 07/01/2025 | 20:17:44.012 | 2 | 137.00 | |
| 2 | 137.00 | |||
| 2 | 137.00 | |||
| 07/01/2025 | 20:17:42.448 | 20 | 136.98 | |
| 20 | 136.98 | |||
| 20 | 136.98 | |||
| 07/01/2025 | 20:17:41.051 | 182 | 136.98 | |
| 182 | 136.98 | |||
| 182 | 136.98 | |||
| 07/01/2025 | 20:17:32.614 | 6 | 137.00 | |
| 6 | 137.00 | |||
| 6 | 137.00 | |||
| 07/01/2025 | 20:17:10.661 | 1 | 137.02 | |
| 1 | 137.02 | |||
| 1 | 137.02 | |||
| 07/01/2025 | 20:17:06.984 | 73 | 136.96 | |
| 73 | 136.96 | |||
| 23 | 136.96 | |||
| 50 | 136.96 | |||
| 07/01/2025 | 20:16:47.968 | 20 | 137.04 | |
| 20 | 137.04 | |||
| 20 | 137.04 | |||
| 07/01/2025 | 20:16:45.098 | 11 | 137.02 | |
| 11 | 137.02 | |||
| 11 | 137.02 | |||
| 07/01/2025 | 20:16:42.771 | 45 | 137.00 | |
| 45 | 137.00 | |||
| 45 | 137.00 | |||
| 07/01/2025 | 20:16:32.321 | 5 | 137.04 | |
| 5 | 137.04 | |||
| 5 | 137.04 | |||
| 07/01/2025 | 20:16:27.602 | 150 | 137.00 | |
| 150 | 137.00 | |||
| 150 | 137.00 | |||
| 07/01/2025 | 20:16:06.043 | 10 | 137.00 | |
| 10 | 137.00 | |||
| 10 | 137.00 | |||
| 07/01/2025 | 20:16:05.219 | 10 | 136.98 | |
| 10 | 136.98 | |||
| 10 | 136.98 | |||
| 07/01/2025 | 20:16:01.425 | 6 | 137.02 | |
| 6 | 137.02 | |||
| 6 | 137.02 | |||
| 07/01/2025 | 20:15:38.903 | 1 340 | 137.00 | |
| 62 | 137.00 | |||
| 10 | 137.00 | |||
| 38 | 137.00 | |||
| 2 | 137.00 | |||
| 32 | 137.00 | |||
| 8 | 137.00 | |||
| 40 | 137.00 | |||
| 5 | 137.00 | |||
| 11 | 137.00 | |||
| 10 | 137.00 | |||
| 73 | 137.00 | |||
| 2 | 137.00 | |||
| 100 | 137.00 | |||
| 8 | 137.00 | |||
| 30 | 137.00 | |||
| 40 | 137.00 | |||
| 20 | 137.00 | |||
| 200 | 137.00 | |||
| 90 | 137.00 | |||
| 1 | 137.00 | |||
| 500 | 137.00 | |||
| 3 | 137.00 | |||
| 1 340 | 137.00 | |||
| 50 | 137.00 | |||
| 4 | 137.00 | |||
| 1 | 137.00 | |||
| 07/01/2025 | 20:15:32.427 | 56 | 137.04 | |
| 50 | 137.04 | |||
| 56 | 137.04 | |||
| 6 | 137.04 | |||
| 07/01/2025 | 20:15:31.757 | 40 | 137.06 | |
| 40 | 137.06 | |||
| 40 | 137.06 | |||
| 07/01/2025 | 20:15:29.216 | 75 | 137.06 | |
| 75 | 137.06 | |||
| 75 | 137.06 | |||
| 07/01/2025 | 20:15:21.440 | 5 | 137.08 | |
| 5 | 137.08 | |||
| 5 | 137.08 | |||
| 07/01/2025 | 20:15:16.567 | 15 | 137.10 | |
| 15 | 137.10 | |||
| 15 | 137.10 | |||
| 07/01/2025 | 20:15:16.235 | 207 | 137.10 | |
| 2 | 137.10 | |||
| 50 | 137.10 | |||
| 145 | 137.10 | |||
| 10 | 137.10 | |||
| 207 | 137.10 | |||
| 07/01/2025 | 20:15:14.828 | 5 | 137.12 | |
| 5 | 137.12 | |||
| 5 | 137.12 | |||
| 07/01/2025 | 20:15:11.601 | 1 | 137.16 | |
| 1 | 137.16 | |||
| 1 | 137.16 | |||
| 07/01/2025 | 20:14:57.784 | 35 | 137.20 | |
| 35 | 137.20 | |||
| 35 | 137.20 | |||
| 07/01/2025 | 20:14:54.156 | 12 | 137.22 | |
| 12 | 137.22 | |||
| 12 | 137.22 | |||
| 07/01/2025 | 20:14:50.645 | 30 | 137.20 | |
| 30 | 137.20 | |||
| 30 | 137.20 | |||
| 07/01/2025 | 20:14:47.164 | 1 | 137.20 | |
| 1 | 137.20 | |||
| 1 | 137.20 | |||
| 07/01/2025 | 20:14:26.882 | 10 | 137.20 | |
| 10 | 137.20 | |||
| 10 | 137.20 | |||
| 07/01/2025 | 20:14:22.484 | 8 | 137.22 | |
| 8 | 137.22 | |||
| 8 | 137.22 | |||
| 07/01/2025 | 20:14:21.875 | 30 | 137.22 | |
| 30 | 137.22 | |||
| 30 | 137.22 | |||
| 07/01/2025 | 20:14:20.515 | 20 | 137.22 | |
| 20 | 137.22 | |||
| 20 | 137.22 | |||
| 07/01/2025 | 20:14:16.625 | 10 | 137.22 | |
| 10 | 137.22 | |||
| 10 | 137.22 | |||
| 07/01/2025 | 20:14:14.109 | 8 | 137.24 | |
| 8 | 137.24 | |||
| 8 | 137.24 | |||
| 07/01/2025 | 20:14:09.776 | 20 | 137.20 | |
| 20 | 137.20 | |||
| 20 | 137.20 | |||
| 07/01/2025 | 20:13:55.588 | 2 | 137.26 | |
| 2 | 137.26 | |||
| 2 | 137.26 | |||
| 07/01/2025 | 20:13:38.479 | 50 | 137.16 | |
| 50 | 137.16 | |||
| 21 | 137.16 | |||
| 29 | 137.16 | |||
| 07/01/2025 | 20:13:34.591 | 21 | 137.24 | |
| 21 | 137.24 | |||
| 21 | 137.24 | |||
| 07/01/2025 | 20:13:22.697 | 14 | 137.20 | |
| 14 | 137.20 | |||
| 14 | 137.20 | |||
| 07/01/2025 | 20:13:20.767 | 1 | 137.20 | |
| 1 | 137.20 | |||
| 1 | 137.20 | |||
| 07/01/2025 | 20:13:19.667 | 1 | 137.14 | |
| 1 | 137.14 | |||
| 1 | 137.14 | |||
| 07/01/2025 | 20:13:12.968 | 50 | 137.20 | |
| 50 | 137.20 | |||
| 50 | 137.20 | |||
| 07/01/2025 | 20:13:08.172 | 75 | 137.18 | |
| 75 | 137.18 | |||
| 75 | 137.18 | |||
| 07/01/2025 | 20:12:59.025 | 73 | 137.18 | |
| 73 | 137.18 | |||
| 73 | 137.18 | |||
| 07/01/2025 | 20:12:45.010 | 3 | 137.20 | |
| 3 | 137.20 | |||
| 3 | 137.20 | |||
| 07/01/2025 | 20:12:42.849 | 32 | 137.20 | |
| 32 | 137.20 | |||
| 32 | 137.20 | |||
| 07/01/2025 | 20:12:41.967 | 100 | 137.20 | |
| 100 | 137.20 | |||
| 100 | 137.20 | |||
| 07/01/2025 | 20:12:40.291 | 30 | 137.20 | |
| 30 | 137.20 | |||
| 30 | 137.20 | |||
| 07/01/2025 | 20:12:40.183 | 50 | 137.24 | |
| 50 | 137.24 | |||
| 50 | 137.24 | |||
| 07/01/2025 | 20:12:36.370 | 10 | 137.30 | |
| 10 | 137.30 | |||
| 10 | 137.30 | |||
| 07/01/2025 | 20:12:22.314 | 10 | 137.40 | |
| 10 | 137.40 | |||
| 10 | 137.40 | |||
| 07/01/2025 | 20:12:19.360 | 33 | 137.40 | |
| 33 | 137.40 | |||
| 33 | 137.40 | |||
| 07/01/2025 | 20:12:18.172 | 33 | 137.40 | |
| 33 | 137.40 | |||
| 33 | 137.40 | |||
| 07/01/2025 | 20:12:13.925 | 50 | 137.40 | |
| 50 | 137.40 | |||
| 50 | 137.40 | |||
| 07/01/2025 | 20:12:09.611 | 25 | 137.40 | |
| 25 | 137.40 | |||
| 25 | 137.40 | |||
| 07/01/2025 | 20:12:06.885 | 2 | 137.38 | |
| 2 | 137.38 | |||
| 2 | 137.38 | |||
| 07/01/2025 | 20:11:53.308 | 5 | 137.24 | |
| 5 | 137.24 | |||
| 5 | 137.24 | |||
| 07/01/2025 | 20:11:49.282 | 20 | 137.18 | |
| 20 | 137.18 | |||
| 20 | 137.18 | |||
| 07/01/2025 | 20:11:46.815 | 4 | 137.24 | |
| 4 | 137.24 | |||
| 4 | 137.24 | |||
| 07/01/2025 | 20:11:38.434 | 54 | 137.24 | |
| 54 | 137.24 | |||
| 54 | 137.24 | |||
| 07/01/2025 | 20:11:22.935 | 1 | 137.30 | |
| 1 | 137.30 | |||
| 1 | 137.30 | |||
| 07/01/2025 | 20:11:09.799 | 36 | 137.32 | |
| 36 | 137.32 | |||
| 36 | 137.32 | |||
| 07/01/2025 | 20:11:02.649 | 2 | 137.26 | |
| 2 | 137.26 | |||
| 2 | 137.26 | |||
| 07/01/2025 | 20:11:02.012 | 30 | 137.28 | |
| 30 | 137.28 | |||
| 30 | 137.28 | |||
| 07/01/2025 | 20:10:58.169 | 16 | 137.24 | |
| 16 | 137.24 | |||
| 16 | 137.24 | |||
| 07/01/2025 | 20:10:50.236 | 3 | 137.32 | |
| 3 | 137.32 | |||
| 3 | 137.32 | |||
| 07/01/2025 | 20:10:46.920 | 100 | 137.40 | |
| 100 | 137.40 | |||
| 100 | 137.40 | |||
| 07/01/2025 | 20:10:29.611 | 12 | 137.32 | |
| 12 | 137.32 | |||
| 12 | 137.32 | |||
| 07/01/2025 | 20:10:23.927 | 8 | 137.32 | |
| 8 | 137.32 | |||
| 8 | 137.32 | |||
| 07/01/2025 | 20:10:16.081 | 152 | 137.30 | |
| 152 | 137.30 | |||
| 52 | 137.30 | |||
| 100 | 137.30 | |||
| 07/01/2025 | 20:10:14.683 | 3 510 | 137.40 | |
| 206 | 137.40 | |||
| 3 304 | 137.40 | |||
| 10 | 137.40 | |||
| 3 500 | 137.40 | |||
| 07/01/2025 | 20:10:01.613 | 1 500 | 137.40 | |
| 1 500 | 137.40 | |||
| 1 500 | 137.40 | |||
| 07/01/2025 | 20:10:01.510 | 9 | 137.40 | |
| 9 | 137.40 | |||
| 9 | 137.40 | |||
| 07/01/2025 | 20:09:56.656 | 30 | 137.42 | |
| 30 | 137.42 | |||
| 30 | 137.42 | |||
| 07/01/2025 | 20:09:50.983 | 65 | 137.48 | |
| 65 | 137.48 | |||
| 65 | 137.48 | |||
| 07/01/2025 | 20:09:47.899 | 100 | 137.38 | |
| 100 | 137.38 | |||
| 100 | 137.38 | |||
| 07/01/2025 | 20:09:42.673 | 40 | 137.40 | |
| 40 | 137.40 | |||
| 40 | 137.40 | |||
| 07/01/2025 | 20:09:38.013 | 25 | 137.40 | |
| 25 | 137.40 | |||
| 25 | 137.40 | |||
| 07/01/2025 | 20:09:33.317 | 35 | 137.40 | |
| 35 | 137.40 | |||
| 35 | 137.40 | |||
| 07/01/2025 | 20:09:31.763 | 100 | 137.40 | |
| 100 | 137.40 | |||
| 100 | 137.40 | |||
| 07/01/2025 | 20:09:28.551 | 52 | 137.38 | |
| 52 | 137.38 | |||
| 52 | 137.38 | |||
| 07/01/2025 | 20:09:26.975 | 5 | 137.40 | |
| 5 | 137.40 | |||
| 5 | 137.40 | |||
| 07/01/2025 | 20:09:26.572 | 8 | 137.46 | |
| 8 | 137.46 | |||
| 8 | 137.46 | |||
| 07/01/2025 | 20:09:26.197 | 35 | 137.48 | |
| 35 | 137.48 | |||
| 35 | 137.48 | |||
| 07/01/2025 | 20:09:14.348 | 14 | 137.46 | |
| 14 | 137.46 | |||
| 14 | 137.46 | |||
| 07/01/2025 | 20:09:11.743 | 10 | 137.50 | |
| 10 | 137.50 | |||
| 10 | 137.50 | |||
| 07/01/2025 | 20:08:49.130 | 3 | 137.46 | |
| 3 | 137.46 | |||
| 3 | 137.46 | |||
| 07/01/2025 | 20:08:40.899 | 7 | 137.46 | |
| 7 | 137.46 | |||
| 7 | 137.46 | |||
| 07/01/2025 | 20:08:39.855 | 5 | 137.46 | |
| 5 | 137.46 | |||
| 5 | 137.46 | |||
| 07/01/2025 | 20:08:36.802 | 4 | 137.44 | |
| 4 | 137.44 | |||
| 4 | 137.44 | |||
| 07/01/2025 | 20:08:25.296 | 8 | 137.42 | |
| 8 | 137.42 | |||
| 8 | 137.42 | |||
| 07/01/2025 | 20:08:16.140 | 10 | 137.36 | |
| 10 | 137.36 | |||
| 10 | 137.36 | |||
| 07/01/2025 | 20:08:07.872 | 15 | 137.40 | |
| 15 | 137.40 | |||
| 15 | 137.40 | |||
| 07/01/2025 | 20:07:56.353 | 45 | 137.50 | |
| 15 | 137.50 | |||
| 45 | 137.50 | |||
| 30 | 137.50 | |||
| 07/01/2025 | 20:07:39.146 | 2 | 137.64 | |
| 2 | 137.64 | |||
| 2 | 137.64 | |||
| 07/01/2025 | 20:07:34.533 | 6 | 137.62 | |
| 6 | 137.62 | |||
| 6 | 137.62 | |||
| 07/01/2025 | 20:07:32.021 | 20 | 137.68 | |
| 20 | 137.68 | |||
| 20 | 137.68 | |||
| 07/01/2025 | 20:07:19.896 | 1 | 137.64 | |
| 1 | 137.64 | |||
| 1 | 137.64 | |||
| 07/01/2025 | 20:07:14.087 | 15 | 137.60 | |
| 15 | 137.60 | |||
| 15 | 137.60 | |||
| 07/01/2025 | 20:07:09.482 | 15 | 137.54 | |
| 15 | 137.54 | |||
| 15 | 137.54 | |||
| 07/01/2025 | 20:07:08.146 | 3 | 137.54 | |
| 3 | 137.54 | |||
| 3 | 137.54 | |||
| 07/01/2025 | 20:07:07.143 | 1 | 137.62 | |
| 1 | 137.62 | |||
| 1 | 137.62 | |||
| 07/01/2025 | 20:07:00.320 | 72 | 137.62 | |
| 72 | 137.62 | |||
| 72 | 137.62 | |||
| 07/01/2025 | 20:06:57.605 | 1 | 137.62 | |
| 1 | 137.62 | |||
| 1 | 137.62 | |||
| 07/01/2025 | 20:06:56.767 | 15 | 137.64 | |
| 15 | 137.64 | |||
| 15 | 137.64 | |||
| 07/01/2025 | 20:06:54.727 | 7 | 137.64 | |
| 7 | 137.64 | |||
| 7 | 137.64 | |||
| 07/01/2025 | 20:06:52.333 | 500 | 137.62 | |
| 500 | 137.62 | |||
| 500 | 137.62 | |||
| 07/01/2025 | 20:06:46.800 | 3 | 137.62 | |
| 3 | 137.62 | |||
| 3 | 137.62 | |||
| 07/01/2025 | 20:06:35.724 | 1 | 137.58 | |
| 1 | 137.58 | |||
| 1 | 137.58 | |||
| 07/01/2025 | 20:06:31.754 | 20 | 137.54 | |
| 20 | 137.54 | |||
| 20 | 137.54 | |||
| 07/01/2025 | 20:06:26.642 | 800 | 137.58 | |
| 800 | 137.58 | |||
| 800 | 137.58 | |||
| 07/01/2025 | 20:06:19.179 | 20 | 137.60 | |
| 20 | 137.60 | |||
| 20 | 137.60 | |||
| 07/01/2025 | 20:06:02.337 | 2 | 137.60 | |
| 2 | 137.60 | |||
| 2 | 137.60 | |||
| 07/01/2025 | 20:05:59.846 | 10 | 137.58 | |
| 10 | 137.58 | |||
| 10 | 137.58 | |||
| 07/01/2025 | 20:05:57.165 | 4 | 137.58 | |
| 4 | 137.58 | |||
| 4 | 137.58 | |||
| 07/01/2025 | 20:05:51.876 | 10 | 137.56 | |
| 10 | 137.56 | |||
| 10 | 137.56 | |||
| 07/01/2025 | 20:05:43.930 | 7 | 137.56 | |
| 7 | 137.56 | |||
| 7 | 137.56 | |||
| 07/01/2025 | 20:05:17.054 | 20 | 137.46 | |
| 20 | 137.46 | |||
| 20 | 137.46 | |||
| 07/01/2025 | 20:05:05.591 | 70 | 137.50 | |
| 70 | 137.50 | |||
| 70 | 137.50 | |||
| 07/01/2025 | 20:05:04.598 | 20 | 137.50 | |
| 20 | 137.50 | |||
| 20 | 137.50 | |||
| 07/01/2025 | 20:05:02.531 | 20 | 137.50 | |
| 20 | 137.50 | |||
| 20 | 137.50 | |||
| 07/01/2025 | 20:05:01.605 | 1 | 137.50 | |
| 1 | 137.50 | |||
| 1 | 137.50 | |||
| 07/01/2025 | 20:05:00.746 | 153 | 137.52 | |
| 153 | 137.52 | |||
| 153 | 137.52 | |||
| 07/01/2025 | 20:04:43.629 | 4 | 137.50 | |
| 4 | 137.50 | |||
| 4 | 137.50 | |||
| 07/01/2025 | 20:04:39.797 | 1 | 137.48 | |
| 1 | 137.48 | |||
| 1 | 137.48 | |||
| 07/01/2025 | 20:04:28.768 | 73 | 137.50 | |
| 73 | 137.50 | |||
| 73 | 137.50 | |||
| 07/01/2025 | 20:04:19.517 | 30 | 137.50 | |
| 30 | 137.50 | |||
| 30 | 137.50 | |||
| 07/01/2025 | 20:04:13.212 | 582 | 137.50 | |
| 582 | 137.50 | |||
| 580 | 137.50 | |||
| 2 | 137.50 | |||
| 07/01/2025 | 20:04:11.764 | 2 | 137.54 | |
| 2 | 137.54 | |||
| 2 | 137.54 | |||
| 07/01/2025 | 20:04:10.880 | 25 | 137.52 | |
| 25 | 137.52 | |||
| 25 | 137.52 | |||
| 07/01/2025 | 20:03:56.162 | 60 | 137.52 | |
| 60 | 137.52 | |||
| 60 | 137.52 | |||
| 07/01/2025 | 20:03:52.209 | 10 | 137.56 | |
| 10 | 137.56 | |||
| 10 | 137.56 | |||
| 07/01/2025 | 20:03:44.196 | 20 | 137.56 | |
| 20 | 137.56 | |||
| 20 | 137.56 | |||
| 07/01/2025 | 20:03:42.954 | 35 | 137.58 | |
| 35 | 137.58 | |||
| 35 | 137.58 | |||
| 07/01/2025 | 20:03:38.692 | 10 | 137.56 | |
| 10 | 137.56 | |||
| 10 | 137.56 | |||
| 07/01/2025 | 20:03:32.620 | 1 | 137.54 | |
| 1 | 137.54 | |||
| 1 | 137.54 | |||
| 07/01/2025 | 20:03:32.161 | 1 | 137.56 | |
| 1 | 137.56 | |||
| 1 | 137.56 | |||
| 07/01/2025 | 20:03:25.741 | 5 | 137.54 | |
| 5 | 137.54 | |||
| 5 | 137.54 | |||
| 07/01/2025 | 20:03:12.376 | 1 | 137.56 | |
| 1 | 137.56 | |||
| 1 | 137.56 | |||
| 07/01/2025 | 20:03:05.064 | 8 | 137.56 | |
| 8 | 137.56 | |||
| 8 | 137.56 | |||
| 07/01/2025 | 20:03:03.732 | 7 | 137.52 | |
| 7 | 137.52 | |||
| 7 | 137.52 | |||
| 07/01/2025 | 20:02:59.088 | 2 | 137.54 | |
| 2 | 137.54 | |||
| 2 | 137.54 | |||
| 07/01/2025 | 20:02:57.405 | 10 | 137.56 | |
| 10 | 137.56 | |||
| 10 | 137.56 | |||
| 07/01/2025 | 20:02:39.746 | 4 | 137.48 | |
| 4 | 137.48 | |||
| 4 | 137.48 | |||
| 07/01/2025 | 20:02:34.460 | 23 | 137.48 | |
| 23 | 137.48 | |||
| 23 | 137.48 | |||
| 07/01/2025 | 20:02:29.191 | 10 | 137.48 | |
| 10 | 137.48 | |||
| 10 | 137.48 | |||
| 07/01/2025 | 20:02:27.320 | 12 | 137.48 | |
| 12 | 137.48 | |||
| 12 | 137.48 | |||
| 07/01/2025 | 20:02:14.072 | 4 | 137.46 | |
| 4 | 137.46 | |||
| 4 | 137.46 | |||
| 07/01/2025 | 20:02:11.776 | 54 | 137.46 | |
| 54 | 137.46 | |||
| 54 | 137.46 | |||
| 07/01/2025 | 20:02:08.905 | 845 | 137.48 | |
| 845 | 137.48 | |||
| 845 | 137.48 | |||
| 07/01/2025 | 20:01:29.251 | 7 | 137.44 | |
| 7 | 137.44 | |||
| 7 | 137.44 | |||
| 07/01/2025 | 20:01:22.405 | 20 | 137.34 | |
| 20 | 137.34 | |||
| 20 | 137.34 | |||
| 07/01/2025 | 20:01:21.222 | 1 | 137.38 | |
| 1 | 137.38 | |||
| 1 | 137.38 | |||
| 07/01/2025 | 20:01:13.726 | 21 | 137.34 | |
| 21 | 137.34 | |||
| 21 | 137.34 | |||
| 07/01/2025 | 20:01:10.380 | 150 | 137.34 | |
| 150 | 137.34 | |||
| 150 | 137.34 | |||
| 07/01/2025 | 20:01:10.016 | 3 | 137.36 | |
| 3 | 137.36 | |||
| 3 | 137.36 | |||
| 07/01/2025 | 20:00:54.443 | 10 | 137.40 | |
| 10 | 137.40 | |||
| 10 | 137.40 | |||
| 07/01/2025 | 20:00:50.170 | 14 | 137.36 | |
| 14 | 137.36 | |||
| 14 | 137.36 | |||
| 07/01/2025 | 20:00:47.393 | 1 | 137.36 | |
| 1 | 137.36 | |||
| 1 | 137.36 | |||
| 07/01/2025 | 20:00:11.135 | 18 | 137.24 | |
| 18 | 137.24 | |||
| 18 | 137.24 | |||
| 07/01/2025 | 20:00:06.630 | 15 | 137.24 | |
| 15 | 137.24 | |||
| 15 | 137.24 | |||
| 07/01/2025 | 20:00:04.170 | 1 | 137.22 | |
| 1 | 137.22 | |||
| 1 | 137.22 | |||
| 07/01/2025 | 19:59:57.786 | 2 | 137.20 | |
| 2 | 137.20 | |||
| 2 | 137.20 | |||
| 07/01/2025 | 19:59:50.343 | 10 | 137.20 | |
| 10 | 137.20 | |||
| 10 | 137.20 | |||
| 07/01/2025 | 19:59:48.452 | 1 | 137.20 | |
| 1 | 137.20 | |||
| 1 | 137.20 | |||
| 07/01/2025 | 19:59:44.500 | 15 | 137.16 | |
| 15 | 137.16 | |||
| 15 | 137.16 | |||
| 07/01/2025 | 19:59:41.449 | 10 | 137.16 | |
| 10 | 137.16 | |||
| 10 | 137.16 | |||
| 07/01/2025 | 19:59:37.736 | 3 | 137.12 | |
| 3 | 137.12 | |||
| 3 | 137.12 | |||
| 07/01/2025 | 19:59:26.850 | 15 | 137.18 | |
| 15 | 137.18 | |||
| 15 | 137.18 | |||
| 07/01/2025 | 19:59:26.558 | 2 | 137.18 | |
| 2 | 137.18 | |||
| 2 | 137.18 | |||
| 07/01/2025 | 19:59:22.411 | 15 | 137.20 | |
| 15 | 137.20 | |||
| 15 | 137.20 | |||
| 07/01/2025 | 19:59:21.420 | 4 | 137.20 | |
| 4 | 137.20 | |||
| 4 | 137.20 | |||
| 07/01/2025 | 19:59:20.894 | 50 | 137.20 | |
| 50 | 137.20 | |||
| 50 | 137.20 | |||
| 07/01/2025 | 19:59:08.852 | 14 | 137.20 | |
| 14 | 137.20 | |||
| 14 | 137.20 | |||
| 07/01/2025 | 19:59:03.350 | 2 | 137.20 | |
| 2 | 137.20 | |||
| 2 | 137.20 | |||
| 07/01/2025 | 19:58:51.536 | 1 | 137.18 | |
| 1 | 137.18 | |||
| 1 | 137.18 | |||
| 07/01/2025 | 19:58:50.673 | 250 | 137.20 | |
| 250 | 137.20 | |||
| 250 | 137.20 | |||
| 07/01/2025 | 19:58:47.556 | 8 | 137.20 | |
| 8 | 137.20 | |||
| 8 | 137.20 | |||
| 07/01/2025 | 19:58:45.129 | 20 | 137.18 | |
| 20 | 137.18 | |||
| 20 | 137.18 | |||
| 07/01/2025 | 19:58:43.252 | 20 | 137.18 | |
| 20 | 137.18 | |||
| 20 | 137.18 | |||
| 07/01/2025 | 19:58:42.770 | 4 | 137.18 | |
| 4 | 137.18 | |||
| 4 | 137.18 | |||
| 07/01/2025 | 19:58:38.555 | 10 | 137.20 | |
| 10 | 137.20 | |||
| 10 | 137.20 | |||
| 07/01/2025 | 19:58:30.077 | 2 | 137.22 | |
| 2 | 137.22 | |||
| 2 | 137.22 | |||
| 07/01/2025 | 19:58:28.247 | 36 | 137.20 | |
| 36 | 137.20 | |||
| 36 | 137.20 | |||
| 07/01/2025 | 19:58:24.639 | 265 | 137.22 | |
| 265 | 137.22 | |||
| 265 | 137.22 | |||
| 07/01/2025 | 19:58:23.736 | 1 | 137.22 | |
| 1 | 137.22 | |||
| 1 | 137.22 | |||
| 07/01/2025 | 19:58:21.436 | 90 | 137.22 | |
| 90 | 137.22 | |||
| 90 | 137.22 | |||
| 07/01/2025 | 19:58:17.465 | 11 | 137.22 | |
| 11 | 137.22 | |||
| 11 | 137.22 | |||
| 07/01/2025 | 19:58:15.914 | 10 | 137.22 | |
| 10 | 137.22 | |||
| 10 | 137.22 | |||
| 07/01/2025 | 19:58:15.046 | 189 | 137.20 | |
| 189 | 137.20 | |||
| 189 | 137.20 | |||
| 07/01/2025 | 19:58:06.526 | 10 | 137.24 | |
| 10 | 137.24 | |||
| 10 | 137.24 | |||
| 07/01/2025 | 19:58:05.733 | 20 | 137.22 | |
| 20 | 137.22 | |||
| 20 | 137.22 | |||
| 07/01/2025 | 19:58:01.936 | 20 | 137.24 | |
| 20 | 137.24 | |||
| 20 | 137.24 | |||
| 07/01/2025 | 19:57:49.542 | 2 | 137.24 | |
| 2 | 137.24 | |||
| 2 | 137.24 | |||
| 07/01/2025 | 19:57:45.056 | 150 | 137.24 | |
| 150 | 137.24 | |||
| 150 | 137.24 | |||
| 07/01/2025 | 19:57:35.451 | 50 | 137.20 | |
| 50 | 137.20 | |||
| 50 | 137.20 | |||
| 07/01/2025 | 19:57:23.287 | 100 | 137.20 | |
| 100 | 137.20 | |||
| 100 | 137.20 | |||
| 07/01/2025 | 19:56:57.731 | 20 | 137.18 | |
| 20 | 137.18 | |||
| 20 | 137.18 | |||
| 07/01/2025 | 19:56:47.885 | 500 | 137.16 | |
| 500 | 137.16 | |||
| 500 | 137.16 | |||
| 07/01/2025 | 19:56:38.850 | 100 | 137.18 | |
| 100 | 137.18 | |||
| 100 | 137.18 | |||
| 07/01/2025 | 19:56:34.132 | 1 | 137.18 | |
| 1 | 137.18 | |||
| 1 | 137.18 | |||
| 07/01/2025 | 19:56:26.053 | 2 | 137.20 | |
| 2 | 137.20 | |||
| 2 | 137.20 | |||
| 07/01/2025 | 19:56:25.902 | 106 | 137.20 | |
| 6 | 137.20 | |||
| 100 | 137.20 | |||
| 106 | 137.20 | |||
| 07/01/2025 | 19:56:20.003 | 50 | 137.22 | |
| 50 | 137.22 | |||
| 50 | 137.22 | |||
| 07/01/2025 | 19:56:14.077 | 36 | 137.26 | |
| 36 | 137.26 | |||
| 36 | 137.26 | |||
| 07/01/2025 | 19:56:13.746 | 25 | 137.22 | |
| 25 | 137.22 | |||
| 25 | 137.22 | |||
| 07/01/2025 | 19:56:03.965 | 30 | 137.22 | |
| 30 | 137.22 | |||
| 30 | 137.22 | |||
| 07/01/2025 | 19:56:02.457 | 4 | 137.28 | |
| 4 | 137.28 | |||
| 4 | 137.28 | |||
| 07/01/2025 | 19:56:01.674 | 3 | 137.28 | |
| 3 | 137.28 | |||
| 3 | 137.28 | |||
| 07/01/2025 | 19:55:56.283 | 6 | 137.24 | |
| 6 | 137.24 | |||
| 6 | 137.24 | |||
| 07/01/2025 | 19:55:56.041 | 30 | 137.24 | |
| 30 | 137.24 | |||
| 30 | 137.24 | |||
| 07/01/2025 | 19:55:53.428 | 3 | 137.28 | |
| 3 | 137.28 | |||
| 3 | 137.28 | |||
| 07/01/2025 | 19:55:52.207 | 4 | 137.22 | |
| 4 | 137.22 | |||
| 4 | 137.22 | |||
| 07/01/2025 | 19:55:41.305 | 36 | 137.30 | |
| 36 | 137.30 | |||
| 36 | 137.30 | |||
| 07/01/2025 | 19:55:22.674 | 3 | 137.30 | |
| 3 | 137.30 | |||
| 3 | 137.30 | |||
| 07/01/2025 | 19:55:17.963 | 7 | 137.30 | |
| 7 | 137.30 | |||
| 7 | 137.30 | |||
| 07/01/2025 | 19:55:13.450 | 10 | 137.28 | |
| 10 | 137.28 | |||
| 10 | 137.28 | |||
| 07/01/2025 | 19:55:08.332 | 100 | 137.30 | |
| 100 | 137.30 | |||
| 100 | 137.30 | |||
| 07/01/2025 | 19:55:06.723 | 10 | 137.32 | |
| 10 | 137.32 | |||
| 10 | 137.32 | |||
| 07/01/2025 | 19:55:02.076 | 4 | 137.34 | |
| 4 | 137.34 | |||
| 4 | 137.34 | |||
| 07/01/2025 | 19:54:54.665 | 50 | 137.34 | |
| 50 | 137.34 | |||
| 50 | 137.34 | |||
| 07/01/2025 | 19:54:23.274 | 16 | 137.26 | |
| 16 | 137.26 | |||
| 16 | 137.26 | |||
| 07/01/2025 | 19:54:20.567 | 50 | 137.34 | |
| 50 | 137.34 | |||
| 50 | 137.34 | |||
| 07/01/2025 | 19:54:08.304 | 1 | 137.38 | |
| 1 | 137.38 | |||
| 1 | 137.38 | |||
| 07/01/2025 | 19:54:08.228 | 2 | 137.38 | |
| 2 | 137.38 | |||
| 2 | 137.38 | |||
| 07/01/2025 | 19:53:57.254 | 74 | 137.30 | |
| 74 | 137.30 | |||
| 74 | 137.30 | |||
| 07/01/2025 | 19:53:36.481 | 7 | 137.12 | |
| 7 | 137.12 | |||
| 7 | 137.12 | |||
| 07/01/2025 | 19:53:29.759 | 100 | 137.24 | |
| 100 | 137.24 | |||
| 100 | 137.24 | |||
| 07/01/2025 | 19:53:27.599 | 25 | 137.24 | |
| 25 | 137.24 | |||
| 25 | 137.24 | |||
| 07/01/2025 | 19:53:26.032 | 1 | 137.24 | |
| 1 | 137.24 | |||
| 1 | 137.24 | |||
| 07/01/2025 | 19:53:19.869 | 1 | 137.26 | |
| 1 | 137.26 | |||
| 1 | 137.26 | |||
| 07/01/2025 | 19:53:16.895 | 1 | 137.24 | |
| 1 | 137.24 | |||
| 1 | 137.24 | |||
| 07/01/2025 | 19:53:02.666 | 4 | 137.28 | |
| 4 | 137.28 | |||
| 4 | 137.28 | |||
| 07/01/2025 | 19:52:51.917 | 2 | 137.28 | |
| 2 | 137.28 | |||
| 2 | 137.28 | |||
| 07/01/2025 | 19:52:48.535 | 30 | 137.22 | |
| 30 | 137.22 | |||
| 30 | 137.22 | |||
| 07/01/2025 | 19:52:45.264 | 7 | 137.22 | |
| 7 | 137.22 | |||
| 7 | 137.22 | |||
| 07/01/2025 | 19:52:30.417 | 10 | 137.14 | |
| 10 | 137.14 | |||
| 10 | 137.14 | |||
| 07/01/2025 | 19:52:26.784 | 300 | 137.12 | |
| 228 | 137.12 | |||
| 300 | 137.12 | |||
| 72 | 137.12 | |||
| 07/01/2025 | 19:52:26.637 | 30 | 137.18 | |
| 30 | 137.18 | |||
| 30 | 137.18 | |||
| 07/01/2025 | 19:52:26.544 | 60 | 137.20 | |
| 60 | 137.20 | |||
| 60 | 137.20 | |||
| 07/01/2025 | 19:52:18.520 | 1 500 | 137.20 | |
| 1 500 | 137.20 | |||
| 1 500 | 137.20 | |||
| 07/01/2025 | 19:52:07.235 | 3 | 137.18 | |
| 3 | 137.18 | |||
| 3 | 137.18 | |||
| 07/01/2025 | 19:51:57.675 | 30 | 137.26 | |
| 30 | 137.26 | |||
| 30 | 137.26 | |||
| 07/01/2025 | 19:51:56.057 | 8 | 137.24 | |
| 8 | 137.24 | |||
| 8 | 137.24 | |||
| 07/01/2025 | 19:51:53.977 | 27 | 137.24 | |
| 27 | 137.24 | |||
| 27 | 137.24 | |||
| 07/01/2025 | 19:51:50.244 | 100 | 137.24 | |
| 100 | 137.24 | |||
| 100 | 137.24 | |||
| 07/01/2025 | 19:51:43.140 | 50 | 137.26 | |
| 50 | 137.26 | |||
| 50 | 137.26 | |||
| 07/01/2025 | 19:51:35.879 | 70 | 137.26 | |
| 70 | 137.26 | |||
| 70 | 137.26 | |||
| 07/01/2025 | 19:51:35.148 | 10 | 137.28 | |
| 10 | 137.28 | |||
| 10 | 137.28 | |||
| 07/01/2025 | 19:51:31.546 | 7 | 137.26 | |
| 7 | 137.26 | |||
| 7 | 137.26 | |||
| 07/01/2025 | 19:51:25.330 | 2 | 137.18 | |
| 2 | 137.18 | |||
| 2 | 137.18 | |||
| 07/01/2025 | 19:50:59.256 | 1 | 137.28 | |
| 1 | 137.28 | |||
| 1 | 137.28 | |||
| 07/01/2025 | 19:50:34.924 | 100 | 137.26 | |
| 100 | 137.26 | |||
| 100 | 137.26 | |||
| 07/01/2025 | 19:50:33.815 | 50 | 137.26 | |
| 50 | 137.26 | |||
| 50 | 137.26 | |||
| 07/01/2025 | 19:50:33.092 | 100 | 137.24 | |
| 100 | 137.24 | |||
| 100 | 137.24 | |||
| 07/01/2025 | 19:50:32.786 | 10 | 137.24 | |
| 10 | 137.24 | |||
| 10 | 137.24 | |||
| 07/01/2025 | 19:50:24.103 | 3 | 137.22 | |
| 3 | 137.22 | |||
| 3 | 137.22 | |||
| 07/01/2025 | 19:50:22.931 | 200 | 137.20 | |
| 200 | 137.20 | |||
| 200 | 137.20 | |||
| 07/01/2025 | 19:50:00.355 | 5 | 137.24 | |
| 5 | 137.24 | |||
| 5 | 137.24 | |||
| 07/01/2025 | 19:49:58.455 | 5 | 137.24 | |
| 5 | 137.24 | |||
| 5 | 137.24 | |||
| 07/01/2025 | 19:49:58.137 | 7 | 137.24 | |
| 7 | 137.24 | |||
| 7 | 137.24 | |||
| 07/01/2025 | 19:49:51.773 | 2 | 137.22 | |
| 2 | 137.22 | |||
| 2 | 137.22 | |||
| 07/01/2025 | 19:49:47.644 | 57 | 137.24 | |
| 57 | 137.24 | |||
| 57 | 137.24 | |||
| 07/01/2025 | 19:49:46.999 | 100 | 137.24 | |
| 100 | 137.24 | |||
| 100 | 137.24 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 136.70 / Ask: 136.76
Turnover: 188 352 TEUR -
Tesla Inc.
Bid: 379.35 / Ask: 379.80
Turnover: 31 523 TEUR -
Palantir Technologies Inc.
Bid: 68.44 / Ask: 68.55
Turnover: 27 464 TEUR -
Rheinmetall AG
Bid: 615.20 / Ask: 616.20
Turnover: 24 931 TEUR -
MicroStrategy Inc.
Bid: 328.10 / Ask: 328.60
Turnover: 24 693 TEUR
Realtime Quotes
Last Update:
07/01/2025 @ 20:23:50
Last Update:
07/01/2025 @ 20:23:50