Nvidia Corp.
- Information
- Last
- Buy
- Sell
10672
7209
109.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 15:48:42.361 | 300 | 109.02 | |
| 300 | 109.02 | |||
| 300 | 109.02 | |||
| 04/03/2025 | 15:48:36.929 | 1 | 109.24 | |
| 1 | 109.24 | |||
| 1 | 109.24 | |||
| 04/03/2025 | 15:48:35.240 | 5 | 109.24 | |
| 5 | 109.24 | |||
| 5 | 109.24 | |||
| 04/03/2025 | 15:48:34.616 | 184 | 109.24 | |
| 184 | 109.24 | |||
| 184 | 109.24 | |||
| 04/03/2025 | 15:48:32.675 | 25 | 109.10 | |
| 25 | 109.10 | |||
| 25 | 109.10 | |||
| 04/03/2025 | 15:48:26.191 | 100 | 109.12 | |
| 100 | 109.12 | |||
| 100 | 109.12 | |||
| 04/03/2025 | 15:48:20.263 | 35 | 109.06 | |
| 35 | 109.06 | |||
| 35 | 109.06 | |||
| 04/03/2025 | 15:48:19.819 | 68 | 109.00 | |
| 38 | 109.00 | |||
| 30 | 109.00 | |||
| 68 | 109.00 | |||
| 04/03/2025 | 15:48:09.403 | 2 | 108.78 | |
| 2 | 108.78 | |||
| 2 | 108.78 | |||
| 04/03/2025 | 15:48:07.955 | 3 | 108.78 | |
| 3 | 108.78 | |||
| 3 | 108.78 | |||
| 04/03/2025 | 15:48:02.355 | 9 | 108.76 | |
| 9 | 108.76 | |||
| 9 | 108.76 | |||
| 04/03/2025 | 15:48:00.378 | 120 | 108.90 | |
| 120 | 108.90 | |||
| 120 | 108.90 | |||
| 04/03/2025 | 15:47:57.314 | 20 | 108.82 | |
| 20 | 108.82 | |||
| 20 | 108.82 | |||
| 04/03/2025 | 15:47:52.958 | 1 | 108.74 | |
| 1 | 108.74 | |||
| 1 | 108.74 | |||
| 04/03/2025 | 15:47:52.749 | 850 | 108.64 | |
| 850 | 108.64 | |||
| 850 | 108.64 | |||
| 04/03/2025 | 15:47:52.365 | 1 | 108.74 | |
| 1 | 108.74 | |||
| 1 | 108.74 | |||
| 04/03/2025 | 15:47:50.241 | 5 | 108.72 | |
| 5 | 108.72 | |||
| 5 | 108.72 | |||
| 04/03/2025 | 15:47:48.937 | 1 | 108.62 | |
| 1 | 108.62 | |||
| 1 | 108.62 | |||
| 04/03/2025 | 15:47:43.095 | 139 | 108.54 | |
| 139 | 108.54 | |||
| 139 | 108.54 | |||
| 04/03/2025 | 15:47:37.866 | 3 | 108.64 | |
| 3 | 108.64 | |||
| 3 | 108.64 | |||
| 04/03/2025 | 15:47:32.867 | 350 | 108.62 | |
| 350 | 108.62 | |||
| 350 | 108.62 | |||
| 04/03/2025 | 15:47:32.631 | 2 | 108.70 | |
| 2 | 108.70 | |||
| 2 | 108.70 | |||
| 04/03/2025 | 15:47:31.748 | 100 | 108.76 | |
| 100 | 108.76 | |||
| 100 | 108.76 | |||
| 04/03/2025 | 15:47:29.398 | 15 | 108.80 | |
| 15 | 108.80 | |||
| 15 | 108.80 | |||
| 04/03/2025 | 15:47:27.057 | 1 | 108.78 | |
| 1 | 108.78 | |||
| 1 | 108.78 | |||
| 04/03/2025 | 15:47:26.093 | 20 | 108.74 | |
| 20 | 108.74 | |||
| 20 | 108.74 | |||
| 04/03/2025 | 15:47:25.687 | 100 | 108.80 | |
| 100 | 108.80 | |||
| 100 | 108.80 | |||
| 04/03/2025 | 15:47:19.052 | 1 | 108.96 | |
| 1 | 108.96 | |||
| 1 | 108.96 | |||
| 04/03/2025 | 15:47:14.745 | 100 | 108.96 | |
| 100 | 108.96 | |||
| 100 | 108.96 | |||
| 04/03/2025 | 15:47:14.526 | 50 | 109.08 | |
| 50 | 109.08 | |||
| 50 | 109.08 | |||
| 04/03/2025 | 15:47:11.578 | 1 000 | 109.00 | |
| 900 | 109.00 | |||
| 100 | 109.00 | |||
| 1 000 | 109.00 | |||
| 04/03/2025 | 15:47:09.121 | 100 | 108.74 | |
| 100 | 108.74 | |||
| 100 | 108.74 | |||
| 04/03/2025 | 15:47:04.962 | 1 | 108.62 | |
| 1 | 108.62 | |||
| 1 | 108.62 | |||
| 04/03/2025 | 15:47:02.434 | 100 | 108.70 | |
| 100 | 108.70 | |||
| 100 | 108.70 | |||
| 04/03/2025 | 15:46:55.776 | 30 | 108.68 | |
| 30 | 108.68 | |||
| 30 | 108.68 | |||
| 04/03/2025 | 15:46:55.476 | 1 | 108.68 | |
| 1 | 108.68 | |||
| 1 | 108.68 | |||
| 04/03/2025 | 15:46:54.573 | 92 | 108.56 | |
| 92 | 108.56 | |||
| 92 | 108.56 | |||
| 04/03/2025 | 15:46:54.462 | 3 | 108.50 | |
| 3 | 108.50 | |||
| 3 | 108.50 | |||
| 04/03/2025 | 15:46:47.458 | 250 | 108.68 | |
| 250 | 108.68 | |||
| 250 | 108.68 | |||
| 04/03/2025 | 15:46:44.248 | 22 | 108.92 | |
| 22 | 108.92 | |||
| 22 | 108.92 | |||
| 04/03/2025 | 15:46:39.112 | 10 | 108.74 | |
| 10 | 108.74 | |||
| 10 | 108.74 | |||
| 04/03/2025 | 15:46:37.940 | 5 | 108.92 | |
| 5 | 108.92 | |||
| 5 | 108.92 | |||
| 04/03/2025 | 15:46:35.687 | 100 | 108.78 | |
| 100 | 108.78 | |||
| 100 | 108.78 | |||
| 04/03/2025 | 15:46:35.273 | 8 | 108.94 | |
| 8 | 108.94 | |||
| 8 | 108.94 | |||
| 04/03/2025 | 15:46:31.958 | 9 | 108.80 | |
| 9 | 108.80 | |||
| 9 | 108.80 | |||
| 04/03/2025 | 15:46:31.843 | 88 | 108.80 | |
| 88 | 108.80 | |||
| 88 | 108.80 | |||
| 04/03/2025 | 15:46:31.749 | 100 | 108.68 | |
| 100 | 108.68 | |||
| 100 | 108.68 | |||
| 04/03/2025 | 15:46:27.426 | 900 | 108.70 | |
| 900 | 108.70 | |||
| 900 | 108.70 | |||
| 04/03/2025 | 15:46:21.834 | 131 | 108.50 | |
| 100 | 108.50 | |||
| 30 | 108.50 | |||
| 1 | 108.50 | |||
| 131 | 108.50 | |||
| 04/03/2025 | 15:46:16.942 | 36 | 108.30 | |
| 36 | 108.30 | |||
| 36 | 108.30 | |||
| 04/03/2025 | 15:46:14.240 | 19 | 108.22 | |
| 19 | 108.22 | |||
| 19 | 108.22 | |||
| 04/03/2025 | 15:46:09.399 | 50 | 108.04 | |
| 50 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 15:46:06.673 | 50 | 108.14 | |
| 50 | 108.14 | |||
| 50 | 108.14 | |||
| 04/03/2025 | 15:46:03.398 | 300 | 108.10 | |
| 300 | 108.10 | |||
| 300 | 108.10 | |||
| 04/03/2025 | 15:46:02.503 | 727 | 108.00 | |
| 727 | 108.00 | |||
| 727 | 108.00 | |||
| 04/03/2025 | 15:45:59.890 | 2 | 107.98 | |
| 2 | 107.98 | |||
| 2 | 107.98 | |||
| 04/03/2025 | 15:45:57.102 | 35 | 107.94 | |
| 35 | 107.94 | |||
| 35 | 107.94 | |||
| 04/03/2025 | 15:45:53.037 | 47 | 107.80 | |
| 47 | 107.80 | |||
| 47 | 107.80 | |||
| 04/03/2025 | 15:45:32.218 | 25 | 107.42 | |
| 25 | 107.42 | |||
| 25 | 107.42 | |||
| 04/03/2025 | 15:45:32.072 | 10 | 107.52 | |
| 10 | 107.52 | |||
| 10 | 107.52 | |||
| 04/03/2025 | 15:45:28.115 | 10 | 107.36 | |
| 10 | 107.36 | |||
| 10 | 107.36 | |||
| 04/03/2025 | 15:45:25.378 | 27 | 107.52 | |
| 10 | 107.52 | |||
| 17 | 107.52 | |||
| 27 | 107.52 | |||
| 04/03/2025 | 15:45:21.359 | 3 | 107.64 | |
| 3 | 107.64 | |||
| 3 | 107.64 | |||
| 04/03/2025 | 15:45:21.229 | 20 | 107.46 | |
| 20 | 107.46 | |||
| 20 | 107.46 | |||
| 04/03/2025 | 15:45:21.027 | 50 | 107.46 | |
| 50 | 107.46 | |||
| 50 | 107.46 | |||
| 04/03/2025 | 15:45:20.826 | 725 | 107.60 | |
| 725 | 107.60 | |||
| 725 | 107.60 | |||
| 04/03/2025 | 15:45:18.063 | 50 | 107.70 | |
| 50 | 107.70 | |||
| 50 | 107.70 | |||
| 04/03/2025 | 15:45:11.174 | 49 | 107.76 | |
| 49 | 107.76 | |||
| 49 | 107.76 | |||
| 04/03/2025 | 15:45:10.720 | 9 | 107.80 | |
| 9 | 107.80 | |||
| 9 | 107.80 | |||
| 04/03/2025 | 15:45:03.236 | 10 | 107.76 | |
| 10 | 107.76 | |||
| 10 | 107.76 | |||
| 04/03/2025 | 15:44:57.269 | 30 | 107.74 | |
| 30 | 107.74 | |||
| 30 | 107.74 | |||
| 04/03/2025 | 15:44:46.370 | 1 | 107.76 | |
| 1 | 107.76 | |||
| 1 | 107.76 | |||
| 04/03/2025 | 15:44:44.779 | 20 | 107.76 | |
| 20 | 107.76 | |||
| 20 | 107.76 | |||
| 04/03/2025 | 15:44:44.427 | 50 | 107.74 | |
| 50 | 107.74 | |||
| 50 | 107.74 | |||
| 04/03/2025 | 15:44:36.899 | 2 | 107.68 | |
| 2 | 107.68 | |||
| 2 | 107.68 | |||
| 04/03/2025 | 15:44:28.214 | 20 | 107.88 | |
| 20 | 107.88 | |||
| 20 | 107.88 | |||
| 04/03/2025 | 15:44:27.575 | 150 | 107.86 | |
| 150 | 107.86 | |||
| 150 | 107.86 | |||
| 04/03/2025 | 15:44:22.054 | 100 | 108.02 | |
| 50 | 108.02 | |||
| 21 | 108.02 | |||
| 100 | 108.02 | |||
| 29 | 108.02 | |||
| 04/03/2025 | 15:44:21.869 | 723 | 107.90 | |
| 723 | 107.90 | |||
| 723 | 107.90 | |||
| 04/03/2025 | 15:44:20.238 | 135 | 107.56 | |
| 135 | 107.56 | |||
| 135 | 107.56 | |||
| 04/03/2025 | 15:44:13.638 | 450 | 107.50 | |
| 300 | 107.50 | |||
| 450 | 107.50 | |||
| 50 | 107.50 | |||
| 100 | 107.50 | |||
| 04/03/2025 | 15:44:13.411 | 50 | 107.40 | |
| 50 | 107.40 | |||
| 50 | 107.40 | |||
| 04/03/2025 | 15:44:11.010 | 25 | 107.24 | |
| 25 | 107.24 | |||
| 25 | 107.24 | |||
| 04/03/2025 | 15:44:08.684 | 1 000 | 107.16 | |
| 1 000 | 107.16 | |||
| 1 000 | 107.16 | |||
| 04/03/2025 | 15:44:07.396 | 1 | 107.32 | |
| 1 | 107.32 | |||
| 1 | 107.32 | |||
| 04/03/2025 | 15:44:05.938 | 100 | 107.14 | |
| 100 | 107.14 | |||
| 100 | 107.14 | |||
| 04/03/2025 | 15:44:03.852 | 16 | 107.12 | |
| 16 | 107.12 | |||
| 16 | 107.12 | |||
| 04/03/2025 | 15:43:59.739 | 6 | 107.20 | |
| 6 | 107.20 | |||
| 6 | 107.20 | |||
| 04/03/2025 | 15:43:58.820 | 15 | 107.14 | |
| 15 | 107.14 | |||
| 15 | 107.14 | |||
| 04/03/2025 | 15:43:58.633 | 14 | 107.00 | |
| 14 | 107.00 | |||
| 14 | 107.00 | |||
| 04/03/2025 | 15:43:52.398 | 1 000 | 106.82 | |
| 1 000 | 106.82 | |||
| 1 000 | 106.82 | |||
| 04/03/2025 | 15:43:48.575 | 125 | 106.76 | |
| 125 | 106.76 | |||
| 125 | 106.76 | |||
| 04/03/2025 | 15:43:44.773 | 15 | 106.98 | |
| 15 | 106.98 | |||
| 15 | 106.98 | |||
| 04/03/2025 | 15:43:37.829 | 1 200 | 106.98 | |
| 1 120 | 106.98 | |||
| 80 | 106.98 | |||
| 1 200 | 106.98 | |||
| 04/03/2025 | 15:43:36.496 | 5 | 106.96 | |
| 5 | 106.96 | |||
| 5 | 106.96 | |||
| 04/03/2025 | 15:43:28.958 | 20 | 107.16 | |
| 20 | 107.16 | |||
| 20 | 107.16 | |||
| 04/03/2025 | 15:43:26.490 | 2 | 107.10 | |
| 2 | 107.10 | |||
| 2 | 107.10 | |||
| 04/03/2025 | 15:43:19.011 | 30 | 106.96 | |
| 30 | 106.96 | |||
| 30 | 106.96 | |||
| 04/03/2025 | 15:43:18.846 | 50 | 106.96 | |
| 50 | 106.96 | |||
| 32 | 106.96 | |||
| 18 | 106.96 | |||
| 04/03/2025 | 15:43:18.751 | 5 | 107.04 | |
| 5 | 107.04 | |||
| 5 | 107.04 | |||
| 04/03/2025 | 15:43:16.753 | 100 | 107.12 | |
| 100 | 107.12 | |||
| 100 | 107.12 | |||
| 04/03/2025 | 15:43:14.541 | 4 | 107.26 | |
| 4 | 107.26 | |||
| 4 | 107.26 | |||
| 04/03/2025 | 15:43:11.305 | 30 | 107.34 | |
| 30 | 107.34 | |||
| 30 | 107.34 | |||
| 04/03/2025 | 15:43:10.075 | 10 | 107.38 | |
| 10 | 107.38 | |||
| 10 | 107.38 | |||
| 04/03/2025 | 15:43:08.224 | 8 | 107.32 | |
| 8 | 107.32 | |||
| 8 | 107.32 | |||
| 04/03/2025 | 15:43:07.996 | 3 | 107.24 | |
| 3 | 107.24 | |||
| 3 | 107.24 | |||
| 04/03/2025 | 15:43:00.344 | 3 | 107.16 | |
| 3 | 107.16 | |||
| 3 | 107.16 | |||
| 04/03/2025 | 15:42:53.725 | 1 200 | 107.16 | |
| 1 200 | 107.16 | |||
| 1 200 | 107.16 | |||
| 04/03/2025 | 15:42:52.165 | 2 | 107.28 | |
| 2 | 107.28 | |||
| 2 | 107.28 | |||
| 04/03/2025 | 15:42:51.805 | 70 | 107.30 | |
| 70 | 107.30 | |||
| 70 | 107.30 | |||
| 04/03/2025 | 15:42:48.096 | 900 | 107.30 | |
| 900 | 107.30 | |||
| 800 | 107.30 | |||
| 100 | 107.30 | |||
| 04/03/2025 | 15:42:44.737 | 11 | 107.34 | |
| 11 | 107.34 | |||
| 11 | 107.34 | |||
| 04/03/2025 | 15:42:43.400 | 40 | 107.44 | |
| 40 | 107.44 | |||
| 40 | 107.44 | |||
| 04/03/2025 | 15:42:37.653 | 20 | 107.64 | |
| 20 | 107.64 | |||
| 20 | 107.64 | |||
| 04/03/2025 | 15:42:29.292 | 18 | 107.46 | |
| 18 | 107.46 | |||
| 18 | 107.46 | |||
| 04/03/2025 | 15:42:28.240 | 750 | 107.50 | |
| 750 | 107.50 | |||
| 750 | 107.50 | |||
| 04/03/2025 | 15:42:27.633 | 194 | 107.44 | |
| 140 | 107.44 | |||
| 54 | 107.44 | |||
| 194 | 107.44 | |||
| 04/03/2025 | 15:42:27.528 | 50 | 107.44 | |
| 3 | 107.44 | |||
| 47 | 107.44 | |||
| 50 | 107.44 | |||
| 04/03/2025 | 15:42:26.830 | 350 | 107.58 | |
| 350 | 107.58 | |||
| 350 | 107.58 | |||
| 04/03/2025 | 15:42:25.308 | 5 | 107.58 | |
| 5 | 107.58 | |||
| 5 | 107.58 | |||
| 04/03/2025 | 15:42:22.527 | 50 | 107.68 | |
| 50 | 107.68 | |||
| 50 | 107.68 | |||
| 04/03/2025 | 15:42:21.372 | 321 | 107.62 | |
| 321 | 107.62 | |||
| 321 | 107.62 | |||
| 04/03/2025 | 15:42:21.038 | 50 | 107.60 | |
| 50 | 107.60 | |||
| 50 | 107.60 | |||
| 04/03/2025 | 15:42:10.438 | 50 | 107.80 | |
| 50 | 107.80 | |||
| 50 | 107.80 | |||
| 04/03/2025 | 15:42:08.662 | 60 | 107.84 | |
| 60 | 107.84 | |||
| 60 | 107.84 | |||
| 04/03/2025 | 15:42:07.635 | 220 | 107.76 | |
| 220 | 107.76 | |||
| 220 | 107.76 | |||
| 04/03/2025 | 15:42:05.918 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 15:42:04.829 | 30 | 107.86 | |
| 30 | 107.86 | |||
| 30 | 107.86 | |||
| 04/03/2025 | 15:42:02.410 | 3 | 107.86 | |
| 3 | 107.86 | |||
| 3 | 107.86 | |||
| 04/03/2025 | 15:42:01.892 | 15 | 108.04 | |
| 15 | 108.04 | |||
| 15 | 108.04 | |||
| 04/03/2025 | 15:42:00.982 | 4 | 107.90 | |
| 4 | 107.90 | |||
| 4 | 107.90 | |||
| 04/03/2025 | 15:41:57.679 | 30 | 108.10 | |
| 30 | 108.10 | |||
| 30 | 108.10 | |||
| 04/03/2025 | 15:41:57.131 | 1 | 108.04 | |
| 1 | 108.04 | |||
| 1 | 108.04 | |||
| 04/03/2025 | 15:41:52.222 | 17 | 108.10 | |
| 17 | 108.10 | |||
| 17 | 108.10 | |||
| 04/03/2025 | 15:41:51.390 | 100 | 108.00 | |
| 100 | 108.00 | |||
| 100 | 108.00 | |||
| 04/03/2025 | 15:41:51.199 | 47 | 108.08 | |
| 47 | 108.08 | |||
| 35 | 108.08 | |||
| 12 | 108.08 | |||
| 04/03/2025 | 15:41:49.456 | 49 | 107.92 | |
| 49 | 107.92 | |||
| 49 | 107.92 | |||
| 04/03/2025 | 15:41:49.388 | 30 | 107.92 | |
| 30 | 107.92 | |||
| 30 | 107.92 | |||
| 04/03/2025 | 15:41:43.748 | 3 | 107.84 | |
| 3 | 107.84 | |||
| 3 | 107.84 | |||
| 04/03/2025 | 15:41:39.248 | 10 | 107.90 | |
| 10 | 107.90 | |||
| 10 | 107.90 | |||
| 04/03/2025 | 15:41:37.528 | 300 | 107.90 | |
| 300 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 15:41:36.301 | 50 | 107.90 | |
| 50 | 107.90 | |||
| 50 | 107.90 | |||
| 04/03/2025 | 15:41:27.874 | 100 | 108.02 | |
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 15:41:19.147 | 80 | 107.92 | |
| 80 | 107.92 | |||
| 80 | 107.92 | |||
| 04/03/2025 | 15:41:19.073 | 26 | 107.92 | |
| 26 | 107.92 | |||
| 26 | 107.92 | |||
| 04/03/2025 | 15:41:15.921 | 723 | 107.86 | |
| 723 | 107.86 | |||
| 723 | 107.86 | |||
| 04/03/2025 | 15:41:15.260 | 150 | 107.90 | |
| 150 | 107.90 | |||
| 150 | 107.90 | |||
| 04/03/2025 | 15:41:14.572 | 300 | 108.14 | |
| 300 | 108.14 | |||
| 300 | 108.14 | |||
| 04/03/2025 | 15:41:06.933 | 108 | 108.10 | |
| 15 | 108.10 | |||
| 4 | 108.10 | |||
| 10 | 108.10 | |||
| 108 | 108.10 | |||
| 79 | 108.10 | |||
| 04/03/2025 | 15:40:59.876 | 1 200 | 108.40 | |
| 1 200 | 108.40 | |||
| 1 200 | 108.40 | |||
| 04/03/2025 | 15:40:54.434 | 30 | 108.40 | |
| 30 | 108.40 | |||
| 30 | 108.40 | |||
| 04/03/2025 | 15:40:50.485 | 5 | 108.28 | |
| 5 | 108.28 | |||
| 5 | 108.28 | |||
| 04/03/2025 | 15:40:49.860 | 57 | 108.30 | |
| 57 | 108.30 | |||
| 57 | 108.30 | |||
| 04/03/2025 | 15:40:48.258 | 10 | 108.30 | |
| 10 | 108.30 | |||
| 10 | 108.30 | |||
| 04/03/2025 | 15:40:46.431 | 36 | 108.34 | |
| 36 | 108.34 | |||
| 36 | 108.34 | |||
| 04/03/2025 | 15:40:39.593 | 26 | 108.30 | |
| 26 | 108.30 | |||
| 26 | 108.30 | |||
| 04/03/2025 | 15:40:38.925 | 1 | 108.12 | |
| 1 | 108.12 | |||
| 1 | 108.12 | |||
| 04/03/2025 | 15:40:38.686 | 10 | 108.54 | |
| 10 | 108.54 | |||
| 10 | 108.54 | |||
| 04/03/2025 | 15:40:38.034 | 850 | 108.20 | |
| 850 | 108.20 | |||
| 850 | 108.20 | |||
| 04/03/2025 | 15:40:36.812 | 139 | 108.28 | |
| 50 | 108.28 | |||
| 89 | 108.28 | |||
| 139 | 108.28 | |||
| 04/03/2025 | 15:40:36.707 | 200 | 108.42 | |
| 200 | 108.42 | |||
| 200 | 108.42 | |||
| 04/03/2025 | 15:40:35.815 | 10 | 108.52 | |
| 10 | 108.52 | |||
| 10 | 108.52 | |||
| 04/03/2025 | 15:40:24.236 | 65 | 108.30 | |
| 65 | 108.30 | |||
| 65 | 108.30 | |||
| 04/03/2025 | 15:40:23.886 | 20 | 108.44 | |
| 20 | 108.44 | |||
| 20 | 108.44 | |||
| 04/03/2025 | 15:40:23.233 | 10 | 108.32 | |
| 10 | 108.32 | |||
| 10 | 108.32 | |||
| 04/03/2025 | 15:40:21.014 | 1 | 108.06 | |
| 1 | 108.06 | |||
| 1 | 108.06 | |||
| 04/03/2025 | 15:40:19.633 | 10 | 108.24 | |
| 10 | 108.24 | |||
| 10 | 108.24 | |||
| 04/03/2025 | 15:40:18.434 | 500 | 108.18 | |
| 500 | 108.18 | |||
| 500 | 108.18 | |||
| 04/03/2025 | 15:40:17.183 | 7 | 108.18 | |
| 7 | 108.18 | |||
| 7 | 108.18 | |||
| 04/03/2025 | 15:40:13.324 | 3 | 108.12 | |
| 3 | 108.12 | |||
| 3 | 108.12 | |||
| 04/03/2025 | 15:40:07.360 | 1 | 107.92 | |
| 1 | 107.92 | |||
| 1 | 107.92 | |||
| 04/03/2025 | 15:40:06.966 | 1 | 107.90 | |
| 1 | 107.90 | |||
| 1 | 107.90 | |||
| 04/03/2025 | 15:40:05.699 | 20 | 108.04 | |
| 20 | 108.04 | |||
| 20 | 108.04 | |||
| 04/03/2025 | 15:40:03.909 | 900 | 108.04 | |
| 900 | 108.04 | |||
| 900 | 108.04 | |||
| 04/03/2025 | 15:40:03.011 | 47 | 108.00 | |
| 47 | 108.00 | |||
| 47 | 108.00 | |||
| 04/03/2025 | 15:40:01.399 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 15:39:59.650 | 500 | 107.96 | |
| 500 | 107.96 | |||
| 500 | 107.96 | |||
| 04/03/2025 | 15:39:58.465 | 200 | 107.88 | |
| 200 | 107.88 | |||
| 200 | 107.88 | |||
| 04/03/2025 | 15:39:58.385 | 475 | 107.88 | |
| 425 | 107.88 | |||
| 475 | 107.88 | |||
| 50 | 107.88 | |||
| 04/03/2025 | 15:39:58.238 | 4 | 108.00 | |
| 4 | 108.00 | |||
| 4 | 108.00 | |||
| 04/03/2025 | 15:39:58.112 | 53 | 108.02 | |
| 53 | 108.02 | |||
| 53 | 108.02 | |||
| 04/03/2025 | 15:39:53.912 | 4 | 108.26 | |
| 4 | 108.26 | |||
| 4 | 108.26 | |||
| 04/03/2025 | 15:39:53.273 | 50 | 108.26 | |
| 50 | 108.26 | |||
| 50 | 108.26 | |||
| 04/03/2025 | 15:39:51.255 | 6 | 108.16 | |
| 6 | 108.16 | |||
| 6 | 108.16 | |||
| 04/03/2025 | 15:39:48.616 | 4 | 108.30 | |
| 4 | 108.30 | |||
| 4 | 108.30 | |||
| 04/03/2025 | 15:39:43.965 | 45 | 108.32 | |
| 45 | 108.32 | |||
| 45 | 108.32 | |||
| 04/03/2025 | 15:39:43.295 | 38 | 108.22 | |
| 38 | 108.22 | |||
| 38 | 108.22 | |||
| 04/03/2025 | 15:39:41.789 | 50 | 108.32 | |
| 50 | 108.32 | |||
| 50 | 108.32 | |||
| 04/03/2025 | 15:39:41.424 | 400 | 108.22 | |
| 400 | 108.22 | |||
| 400 | 108.22 | |||
| 04/03/2025 | 15:39:38.369 | 46 | 108.10 | |
| 46 | 108.10 | |||
| 46 | 108.10 | |||
| 04/03/2025 | 15:39:37.300 | 1 | 108.20 | |
| 1 | 108.20 | |||
| 1 | 108.20 | |||
| 04/03/2025 | 15:39:34.088 | 4 | 108.28 | |
| 4 | 108.28 | |||
| 4 | 108.28 | |||
| 04/03/2025 | 15:39:32.644 | 55 | 108.38 | |
| 55 | 108.38 | |||
| 55 | 108.38 | |||
| 04/03/2025 | 15:39:29.700 | 10 | 108.38 | |
| 10 | 108.38 | |||
| 10 | 108.38 | |||
| 04/03/2025 | 15:39:29.563 | 100 | 108.28 | |
| 100 | 108.28 | |||
| 100 | 108.28 | |||
| 04/03/2025 | 15:39:28.374 | 10 | 108.46 | |
| 10 | 108.46 | |||
| 10 | 108.46 | |||
| 04/03/2025 | 15:39:27.414 | 5 | 108.46 | |
| 5 | 108.46 | |||
| 5 | 108.46 | |||
| 04/03/2025 | 15:39:26.288 | 3 | 108.34 | |
| 3 | 108.34 | |||
| 3 | 108.34 | |||
| 04/03/2025 | 15:39:25.186 | 50 | 108.48 | |
| 50 | 108.48 | |||
| 50 | 108.48 | |||
| 04/03/2025 | 15:39:22.184 | 130 | 108.18 | |
| 28 | 108.18 | |||
| 130 | 108.18 | |||
| 54 | 108.18 | |||
| 28 | 108.18 | |||
| 20 | 108.18 | |||
| 04/03/2025 | 15:39:19.892 | 1 200 | 108.18 | |
| 1 200 | 108.18 | |||
| 1 200 | 108.18 | |||
| 04/03/2025 | 15:39:19.775 | 150 | 108.18 | |
| 145 | 108.18 | |||
| 5 | 108.18 | |||
| 150 | 108.18 | |||
| 04/03/2025 | 15:39:18.551 | 50 | 108.46 | |
| 50 | 108.46 | |||
| 50 | 108.46 | |||
| 04/03/2025 | 15:39:17.393 | 2 | 108.54 | |
| 2 | 108.54 | |||
| 2 | 108.54 | |||
| 04/03/2025 | 15:39:14.166 | 50 | 108.54 | |
| 50 | 108.54 | |||
| 50 | 108.54 | |||
| 04/03/2025 | 15:39:13.394 | 10 | 108.54 | |
| 10 | 108.54 | |||
| 10 | 108.54 | |||
| 04/03/2025 | 15:39:09.593 | 4 | 108.72 | |
| 4 | 108.72 | |||
| 4 | 108.72 | |||
| 04/03/2025 | 15:39:09.100 | 88 | 108.84 | |
| 88 | 108.84 | |||
| 88 | 108.84 | |||
| 04/03/2025 | 15:39:08.953 | 37 | 108.74 | |
| 37 | 108.74 | |||
| 37 | 108.74 | |||
| 04/03/2025 | 15:39:07.356 | 3 | 108.66 | |
| 3 | 108.66 | |||
| 3 | 108.66 | |||
| 04/03/2025 | 15:39:05.562 | 100 | 108.68 | |
| 100 | 108.68 | |||
| 100 | 108.68 | |||
| 04/03/2025 | 15:39:04.701 | 7 | 108.66 | |
| 7 | 108.66 | |||
| 7 | 108.66 | |||
| 04/03/2025 | 15:39:04.405 | 10 | 108.76 | |
| 10 | 108.76 | |||
| 10 | 108.76 | |||
| 04/03/2025 | 15:39:03.833 | 47 | 108.66 | |
| 47 | 108.66 | |||
| 47 | 108.66 | |||
| 04/03/2025 | 15:39:03.433 | 12 | 108.74 | |
| 12 | 108.74 | |||
| 12 | 108.74 | |||
| 04/03/2025 | 15:39:01.801 | 88 | 108.76 | |
| 88 | 108.76 | |||
| 88 | 108.76 | |||
| 04/03/2025 | 15:39:01.675 | 1 | 108.76 | |
| 1 | 108.76 | |||
| 1 | 108.76 | |||
| 04/03/2025 | 15:39:01.566 | 50 | 109.02 | |
| 50 | 109.02 | |||
| 50 | 109.02 | |||
| 04/03/2025 | 15:39:00.239 | 61 | 109.00 | |
| 61 | 109.00 | |||
| 61 | 109.00 | |||
| 04/03/2025 | 15:38:59.971 | 6 | 109.02 | |
| 6 | 109.02 | |||
| 6 | 109.02 | |||
| 04/03/2025 | 15:38:58.691 | 100 | 109.06 | |
| 100 | 109.06 | |||
| 100 | 109.06 | |||
| 04/03/2025 | 15:38:57.235 | 10 | 109.16 | |
| 10 | 109.16 | |||
| 10 | 109.16 | |||
| 04/03/2025 | 15:38:55.081 | 143 | 109.12 | |
| 143 | 109.12 | |||
| 143 | 109.12 | |||
| 04/03/2025 | 15:38:53.566 | 46 | 109.18 | |
| 46 | 109.18 | |||
| 46 | 109.18 | |||
| 04/03/2025 | 15:38:51.802 | 4 | 109.12 | |
| 4 | 109.12 | |||
| 4 | 109.12 | |||
| 04/03/2025 | 15:38:49.458 | 99 | 109.12 | |
| 99 | 109.12 | |||
| 99 | 109.12 | |||
| 04/03/2025 | 15:38:48.328 | 111 | 109.16 | |
| 110 | 109.16 | |||
| 111 | 109.16 | |||
| 1 | 109.16 | |||
| 04/03/2025 | 15:38:41.491 | 145 | 109.24 | |
| 145 | 109.24 | |||
| 145 | 109.24 | |||
| 04/03/2025 | 15:38:38.264 | 1 | 109.24 | |
| 1 | 109.24 | |||
| 1 | 109.24 | |||
| 04/03/2025 | 15:38:37.555 | 35 | 109.02 | |
| 35 | 109.02 | |||
| 35 | 109.02 | |||
| 04/03/2025 | 15:38:37.397 | 16 | 109.24 | |
| 16 | 109.24 | |||
| 16 | 109.24 | |||
| 04/03/2025 | 15:38:35.573 | 50 | 109.20 | |
| 50 | 109.20 | |||
| 50 | 109.20 | |||
| 04/03/2025 | 15:38:33.021 | 50 | 109.16 | |
| 50 | 109.16 | |||
| 50 | 109.16 | |||
| 04/03/2025 | 15:38:29.853 | 73 | 109.16 | |
| 73 | 109.16 | |||
| 73 | 109.16 | |||
| 04/03/2025 | 15:38:27.255 | 20 | 109.04 | |
| 20 | 109.04 | |||
| 20 | 109.04 | |||
| 04/03/2025 | 15:38:26.502 | 4 | 108.96 | |
| 4 | 108.96 | |||
| 4 | 108.96 | |||
| 04/03/2025 | 15:38:25.428 | 632 | 109.00 | |
| 49 | 109.00 | |||
| 3 | 109.00 | |||
| 632 | 109.00 | |||
| 550 | 109.00 | |||
| 30 | 109.00 | |||
| 04/03/2025 | 15:38:25.275 | 608 | 109.10 | |
| 608 | 109.10 | |||
| 608 | 109.10 | |||
| 04/03/2025 | 15:38:24.972 | 2 314 | 109.10 | |
| 20 | 109.10 | |||
| 1 692 | 109.10 | |||
| 45 | 109.10 | |||
| 458 | 109.10 | |||
| 1 064 | 109.10 | |||
| 1 200 | 109.10 | |||
| 50 | 109.10 | |||
| 9 | 109.10 | |||
| 90 | 109.10 | |||
| 04/03/2025 | 15:38:17.350 | 1 200 | 109.10 | |
| 1 200 | 109.10 | |||
| 1 200 | 109.10 | |||
| 04/03/2025 | 15:38:16.860 | 20 | 109.18 | |
| 20 | 109.18 | |||
| 20 | 109.18 | |||
| 04/03/2025 | 15:38:15.568 | 50 | 109.00 | |
| 50 | 109.00 | |||
| 50 | 109.00 | |||
| 04/03/2025 | 15:38:10.498 | 2 | 109.24 | |
| 2 | 109.24 | |||
| 2 | 109.24 | |||
| 04/03/2025 | 15:38:06.712 | 1 000 | 109.20 | |
| 1 000 | 109.20 | |||
| 1 000 | 109.20 | |||
| 04/03/2025 | 15:38:03.444 | 5 | 109.08 | |
| 5 | 109.08 | |||
| 5 | 109.08 | |||
| 04/03/2025 | 15:38:00.166 | 50 | 109.16 | |
| 50 | 109.16 | |||
| 50 | 109.16 | |||
| 04/03/2025 | 15:37:56.600 | 5 | 109.14 | |
| 5 | 109.14 | |||
| 5 | 109.14 | |||
| 04/03/2025 | 15:37:55.981 | 635 | 108.84 | |
| 75 | 108.84 | |||
| 10 | 108.84 | |||
| 3 | 108.84 | |||
| 500 | 108.84 | |||
| 547 | 108.84 | |||
| 135 | 108.84 | |||
| 04/03/2025 | 15:37:50.403 | 600 | 109.00 | |
| 600 | 109.00 | |||
| 600 | 109.00 | |||
| 04/03/2025 | 15:37:48.598 | 820 | 109.10 | |
| 820 | 109.10 | |||
| 820 | 109.10 | |||
| 04/03/2025 | 15:37:48.325 | 55 | 109.12 | |
| 55 | 109.12 | |||
| 55 | 109.12 | |||
| 04/03/2025 | 15:37:42.923 | 24 | 108.98 | |
| 24 | 108.98 | |||
| 24 | 108.98 | |||
| 04/03/2025 | 15:37:42.509 | 10 | 108.92 | |
| 10 | 108.92 | |||
| 10 | 108.92 | |||
| 04/03/2025 | 15:37:41.741 | 100 | 108.94 | |
| 100 | 108.94 | |||
| 100 | 108.94 | |||
| 04/03/2025 | 15:37:41.389 | 25 | 109.08 | |
| 25 | 109.08 | |||
| 25 | 109.08 | |||
| 04/03/2025 | 15:37:41.038 | 18 | 109.08 | |
| 18 | 109.08 | |||
| 18 | 109.08 | |||
| 04/03/2025 | 15:37:38.079 | 1 | 109.08 | |
| 1 | 109.08 | |||
| 1 | 109.08 | |||
| 04/03/2025 | 15:37:37.716 | 23 | 109.12 | |
| 23 | 109.12 | |||
| 23 | 109.12 | |||
| 04/03/2025 | 15:37:35.919 | 70 | 109.08 | |
| 70 | 109.08 | |||
| 70 | 109.08 | |||
| 04/03/2025 | 15:37:33.052 | 203 | 109.10 | |
| 203 | 109.10 | |||
| 203 | 109.10 | |||
| 04/03/2025 | 15:37:32.416 | 50 | 109.14 | |
| 50 | 109.14 | |||
| 50 | 109.14 | |||
| 04/03/2025 | 15:37:32.156 | 148 | 109.00 | |
| 2 | 109.00 | |||
| 148 | 109.00 | |||
| 1 | 109.00 | |||
| 100 | 109.00 | |||
| 10 | 109.00 | |||
| 25 | 109.00 | |||
| 10 | 109.00 | |||
| 04/03/2025 | 15:37:30.121 | 60 | 108.90 | |
| 60 | 108.90 | |||
| 60 | 108.90 | |||
| 04/03/2025 | 15:37:27.241 | 166 | 108.92 | |
| 166 | 108.92 | |||
| 166 | 108.92 | |||
| 04/03/2025 | 15:37:25.181 | 1 | 108.96 | |
| 1 | 108.96 | |||
| 1 | 108.96 | |||
| 04/03/2025 | 15:37:24.116 | 2 | 108.96 | |
| 2 | 108.96 | |||
| 2 | 108.96 | |||
| 04/03/2025 | 15:37:23.554 | 30 | 108.94 | |
| 30 | 108.94 | |||
| 30 | 108.94 | |||
| 04/03/2025 | 15:37:19.850 | 6 | 108.80 | |
| 6 | 108.80 | |||
| 6 | 108.80 | |||
| 04/03/2025 | 15:37:19.316 | 20 | 108.76 | |
| 20 | 108.76 | |||
| 20 | 108.76 | |||
| 04/03/2025 | 15:37:14.760 | 91 | 108.70 | |
| 91 | 108.70 | |||
| 91 | 108.70 | |||
| 04/03/2025 | 15:37:12.742 | 6 | 108.64 | |
| 6 | 108.64 | |||
| 6 | 108.64 | |||
| 04/03/2025 | 15:37:12.182 | 941 | 108.78 | |
| 3 | 108.78 | |||
| 941 | 108.78 | |||
| 938 | 108.78 | |||
| 04/03/2025 | 15:37:06.437 | 1 000 | 108.52 | |
| 1 000 | 108.52 | |||
| 1 000 | 108.52 | |||
| 04/03/2025 | 15:37:04.716 | 100 | 108.44 | |
| 100 | 108.44 | |||
| 55 | 108.44 | |||
| 45 | 108.44 | |||
| 04/03/2025 | 15:37:04.555 | 37 | 108.58 | |
| 37 | 108.58 | |||
| 37 | 108.58 | |||
| 04/03/2025 | 15:37:02.469 | 68 | 108.58 | |
| 68 | 108.58 | |||
| 68 | 108.58 | |||
| 04/03/2025 | 15:37:01.661 | 20 | 108.74 | |
| 20 | 108.74 | |||
| 20 | 108.74 | |||
| 04/03/2025 | 15:37:00.897 | 20 | 108.80 | |
| 20 | 108.80 | |||
| 20 | 108.80 | |||
| 04/03/2025 | 15:37:00.350 | 400 | 108.80 | |
| 400 | 108.80 | |||
| 9 | 108.80 | |||
| 70 | 108.80 | |||
| 321 | 108.80 | |||
| 04/03/2025 | 15:36:55.630 | 465 | 108.70 | |
| 465 | 108.70 | |||
| 465 | 108.70 | |||
| 04/03/2025 | 15:36:55.162 | 20 | 108.70 | |
| 20 | 108.70 | |||
| 20 | 108.70 | |||
| 04/03/2025 | 15:36:53.987 | 1 000 | 108.82 | |
| 1 000 | 108.82 | |||
| 1 000 | 108.82 | |||
| 04/03/2025 | 15:36:52.808 | 65 | 108.70 | |
| 65 | 108.70 | |||
| 65 | 108.70 | |||
| 04/03/2025 | 15:36:52.283 | 5 | 108.80 | |
| 5 | 108.80 | |||
| 5 | 108.80 | |||
| 04/03/2025 | 15:36:51.148 | 53 | 108.74 | |
| 53 | 108.74 | |||
| 53 | 108.74 | |||
| 04/03/2025 | 15:36:48.479 | 40 | 108.86 | |
| 40 | 108.86 | |||
| 40 | 108.86 | |||
| 04/03/2025 | 15:36:47.703 | 20 | 108.72 | |
| 20 | 108.72 | |||
| 20 | 108.72 | |||
| 04/03/2025 | 15:36:37.187 | 100 | 108.58 | |
| 100 | 108.58 | |||
| 100 | 108.58 | |||
| 04/03/2025 | 15:36:32.135 | 10 | 108.58 | |
| 10 | 108.58 | |||
| 10 | 108.58 | |||
| 04/03/2025 | 15:36:32.024 | 54 | 108.58 | |
| 54 | 108.58 | |||
| 54 | 108.58 | |||
| 04/03/2025 | 15:36:29.698 | 203 | 108.50 | |
| 100 | 108.50 | |||
| 100 | 108.50 | |||
| 3 | 108.50 | |||
| 203 | 108.50 | |||
| 04/03/2025 | 15:36:29.034 | 700 | 108.40 | |
| 700 | 108.40 | |||
| 700 | 108.40 | |||
| 04/03/2025 | 15:36:23.906 | 150 | 108.26 | |
| 150 | 108.26 | |||
| 150 | 108.26 | |||
| 04/03/2025 | 15:36:19.139 | 170 | 108.14 | |
| 170 | 108.14 | |||
| 170 | 108.14 | |||
| 04/03/2025 | 15:36:18.680 | 43 | 108.00 | |
| 43 | 108.00 | |||
| 43 | 108.00 | |||
| 04/03/2025 | 15:36:18.258 | 900 | 108.10 | |
| 900 | 108.10 | |||
| 900 | 108.10 | |||
| 04/03/2025 | 15:36:17.509 | 200 | 107.98 | |
| 200 | 107.98 | |||
| 200 | 107.98 | |||
| 04/03/2025 | 15:36:11.211 | 50 | 108.02 | |
| 50 | 108.02 | |||
| 50 | 108.02 | |||
| 04/03/2025 | 15:36:10.571 | 100 | 108.12 | |
| 100 | 108.12 | |||
| 100 | 108.12 | |||
| 04/03/2025 | 15:36:10.401 | 45 | 108.12 | |
| 45 | 108.12 | |||
| 10 | 108.12 | |||
| 35 | 108.12 | |||
| 04/03/2025 | 15:36:10.222 | 95 | 108.00 | |
| 20 | 108.00 | |||
| 95 | 108.00 | |||
| 15 | 108.00 | |||
| 60 | 108.00 | |||
| 04/03/2025 | 15:36:09.544 | 240 | 107.92 | |
| 240 | 107.92 | |||
| 240 | 107.92 | |||
| 04/03/2025 | 15:36:08.844 | 100 | 107.68 | |
| 100 | 107.68 | |||
| 100 | 107.68 | |||
| 04/03/2025 | 15:36:07.583 | 2 | 107.92 | |
| 2 | 107.92 | |||
| 2 | 107.92 | |||
| 04/03/2025 | 15:36:02.256 | 20 | 107.92 | |
| 20 | 107.92 | |||
| 20 | 107.92 | |||
| 04/03/2025 | 15:36:01.781 | 30 | 107.66 | |
| 30 | 107.66 | |||
| 30 | 107.66 | |||
| 04/03/2025 | 15:36:01.424 | 8 | 107.92 | |
| 8 | 107.92 | |||
| 8 | 107.92 | |||
| 04/03/2025 | 15:35:59.697 | 14 | 107.64 | |
| 14 | 107.64 | |||
| 14 | 107.64 | |||
| 04/03/2025 | 15:35:54.589 | 40 | 107.86 | |
| 40 | 107.86 | |||
| 40 | 107.86 | |||
| 04/03/2025 | 15:35:51.540 | 20 | 107.84 | |
| 20 | 107.84 | |||
| 20 | 107.84 | |||
| 04/03/2025 | 15:35:50.734 | 6 | 107.74 | |
| 6 | 107.74 | |||
| 6 | 107.74 | |||
| 04/03/2025 | 15:35:49.997 | 5 | 107.66 | |
| 5 | 107.66 | |||
| 5 | 107.66 | |||
| 04/03/2025 | 15:35:44.167 | 10 | 107.76 | |
| 10 | 107.76 | |||
| 10 | 107.76 | |||
| 04/03/2025 | 15:35:44.042 | 50 | 107.68 | |
| 50 | 107.68 | |||
| 50 | 107.68 | |||
| 04/03/2025 | 15:35:40.069 | 30 | 107.92 | |
| 30 | 107.92 | |||
| 30 | 107.92 | |||
| 04/03/2025 | 15:35:37.321 | 1 200 | 107.92 | |
| 1 200 | 107.92 | |||
| 1 200 | 107.92 |
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: 1 128.50
Ask: 1 129.50
Turnover: 214 676 TEUR -
HENSOLDT AG
Bid: 65.85 / Ask: 65.95
Turnover: 109 569 TEUR -
Nvidia Corp.
Bid: 109.06 / Ask: 109.18
Turnover: 92 045 TEUR -
RENK Group AG
Bid: 35.51 / Ask: 35.565
Turnover: 64 863 TEUR -
BYD Co. Ltd.
Bid: 40.89 / Ask: 40.97
Turnover: 42 915 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 15:48:42
Last Update:
04/03/2025 @ 15:48:42