Nvidia Corp.
- Information
- Last
- Buy
- Sell
9393
7340
114.96
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/01/2025 | 21:46:11.001 | 80 | 114.96 | |
| 80 | 114.96 | |||
| 80 | 114.96 | |||
| 31/01/2025 | 21:46:07.491 | 703 | 115.00 | |
| 130 | 115.00 | |||
| 5 | 115.00 | |||
| 25 | 115.00 | |||
| 43 | 115.00 | |||
| 400 | 115.00 | |||
| 703 | 115.00 | |||
| 100 | 115.00 | |||
| 31/01/2025 | 21:46:07.096 | 100 | 115.10 | |
| 15 | 115.10 | |||
| 85 | 115.10 | |||
| 100 | 115.10 | |||
| 31/01/2025 | 21:45:56.478 | 1 000 | 115.04 | |
| 1 000 | 115.04 | |||
| 1 000 | 115.04 | |||
| 31/01/2025 | 21:45:52.163 | 30 | 115.20 | |
| 30 | 115.20 | |||
| 30 | 115.20 | |||
| 31/01/2025 | 21:45:50.128 | 930 | 115.10 | |
| 930 | 115.10 | |||
| 930 | 115.10 | |||
| 31/01/2025 | 21:45:49.507 | 200 | 115.06 | |
| 200 | 115.06 | |||
| 200 | 115.06 | |||
| 31/01/2025 | 21:45:46.963 | 27 | 115.12 | |
| 27 | 115.12 | |||
| 27 | 115.12 | |||
| 31/01/2025 | 21:45:45.893 | 100 | 115.10 | |
| 100 | 115.10 | |||
| 100 | 115.10 | |||
| 31/01/2025 | 21:45:43.091 | 5 | 115.12 | |
| 5 | 115.12 | |||
| 5 | 115.12 | |||
| 31/01/2025 | 21:45:36.869 | 6 | 115.12 | |
| 6 | 115.12 | |||
| 6 | 115.12 | |||
| 31/01/2025 | 21:45:23.457 | 30 | 115.12 | |
| 30 | 115.12 | |||
| 30 | 115.12 | |||
| 31/01/2025 | 21:45:19.430 | 30 | 115.18 | |
| 30 | 115.18 | |||
| 30 | 115.18 | |||
| 31/01/2025 | 21:45:17.503 | 17 | 115.20 | |
| 17 | 115.20 | |||
| 17 | 115.20 | |||
| 31/01/2025 | 21:45:15.152 | 9 | 115.06 | |
| 9 | 115.06 | |||
| 9 | 115.06 | |||
| 31/01/2025 | 21:45:05.570 | 5 | 114.94 | |
| 5 | 114.94 | |||
| 5 | 114.94 | |||
| 31/01/2025 | 21:45:00.652 | 100 | 114.90 | |
| 100 | 114.90 | |||
| 100 | 114.90 | |||
| 31/01/2025 | 21:45:00.470 | 100 | 114.84 | |
| 100 | 114.84 | |||
| 100 | 114.84 | |||
| 31/01/2025 | 21:45:00.296 | 10 | 114.84 | |
| 10 | 114.84 | |||
| 10 | 114.84 | |||
| 31/01/2025 | 21:45:00.116 | 198 | 114.90 | |
| 87 | 114.90 | |||
| 20 | 114.90 | |||
| 158 | 114.90 | |||
| 40 | 114.90 | |||
| 41 | 114.90 | |||
| 50 | 114.90 | |||
| 31/01/2025 | 21:44:56.111 | 10 | 114.94 | |
| 10 | 114.94 | |||
| 10 | 114.94 | |||
| 31/01/2025 | 21:44:51.699 | 40 | 114.96 | |
| 40 | 114.96 | |||
| 40 | 114.96 | |||
| 31/01/2025 | 21:44:49.634 | 5 | 114.96 | |
| 5 | 114.96 | |||
| 5 | 114.96 | |||
| 31/01/2025 | 21:44:47.266 | 9 | 114.98 | |
| 9 | 114.98 | |||
| 9 | 114.98 | |||
| 31/01/2025 | 21:44:43.816 | 200 | 114.96 | |
| 200 | 114.96 | |||
| 200 | 114.96 | |||
| 31/01/2025 | 21:44:27.695 | 20 | 114.94 | |
| 20 | 114.94 | |||
| 20 | 114.94 | |||
| 31/01/2025 | 21:44:27.527 | 10 | 114.96 | |
| 10 | 114.96 | |||
| 10 | 114.96 | |||
| 31/01/2025 | 21:44:09.475 | 50 | 115.00 | |
| 50 | 115.00 | |||
| 50 | 115.00 | |||
| 31/01/2025 | 21:44:08.249 | 150 | 114.96 | |
| 150 | 114.96 | |||
| 150 | 114.96 | |||
| 31/01/2025 | 21:44:01.706 | 50 | 114.96 | |
| 50 | 114.96 | |||
| 50 | 114.96 | |||
| 31/01/2025 | 21:43:54.905 | 324 | 114.94 | |
| 324 | 114.94 | |||
| 324 | 114.94 | |||
| 31/01/2025 | 21:43:52.511 | 26 | 114.98 | |
| 26 | 114.98 | |||
| 26 | 114.98 | |||
| 31/01/2025 | 21:43:52.250 | 100 | 115.00 | |
| 100 | 115.00 | |||
| 100 | 115.00 | |||
| 31/01/2025 | 21:43:44.616 | 10 | 115.00 | |
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 31/01/2025 | 21:43:43.810 | 254 | 114.94 | |
| 254 | 114.94 | |||
| 40 | 114.94 | |||
| 214 | 114.94 | |||
| 31/01/2025 | 21:43:43.467 | 1 800 | 114.94 | |
| 20 | 114.94 | |||
| 80 | 114.94 | |||
| 80 | 114.94 | |||
| 100 | 114.94 | |||
| 30 | 114.94 | |||
| 40 | 114.94 | |||
| 19 | 114.94 | |||
| 15 | 114.94 | |||
| 150 | 114.94 | |||
| 986 | 114.94 | |||
| 35 | 114.94 | |||
| 1 800 | 114.94 | |||
| 10 | 114.94 | |||
| 100 | 114.94 | |||
| 15 | 114.94 | |||
| 100 | 114.94 | |||
| 20 | 114.94 | |||
| 31/01/2025 | 21:43:43.018 | 1 813 | 114.94 | |
| 595 | 114.94 | |||
| 1 135 | 114.94 | |||
| 1 800 | 114.94 | |||
| 53 | 114.94 | |||
| 10 | 114.94 | |||
| 8 | 114.94 | |||
| 12 | 114.94 | |||
| 13 | 114.94 | |||
| 31/01/2025 | 21:43:39.107 | 5 657 | 115.00 | |
| 8 | 115.00 | |||
| 4 | 115.00 | |||
| 6 | 115.00 | |||
| 1 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 8 | 115.00 | |||
| 10 | 115.00 | |||
| 25 | 115.00 | |||
| 1 | 115.00 | |||
| 5 | 115.00 | |||
| 130 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 1 | 115.00 | |||
| 20 | 115.00 | |||
| 6 | 115.00 | |||
| 10 | 115.00 | |||
| 15 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 5 | 115.00 | |||
| 20 | 115.00 | |||
| 300 | 115.00 | |||
| 25 | 115.00 | |||
| 10 | 115.00 | |||
| 60 | 115.00 | |||
| 40 | 115.00 | |||
| 8 | 115.00 | |||
| 1 | 115.00 | |||
| 40 | 115.00 | |||
| 20 | 115.00 | |||
| 15 | 115.00 | |||
| 6 | 115.00 | |||
| 11 | 115.00 | |||
| 10 | 115.00 | |||
| 40 | 115.00 | |||
| 3 | 115.00 | |||
| 100 | 115.00 | |||
| 40 | 115.00 | |||
| 300 | 115.00 | |||
| 2 | 115.00 | |||
| 3 | 115.00 | |||
| 20 | 115.00 | |||
| 200 | 115.00 | |||
| 10 | 115.00 | |||
| 30 | 115.00 | |||
| 100 | 115.00 | |||
| 86 | 115.00 | |||
| 130 | 115.00 | |||
| 10 | 115.00 | |||
| 6 | 115.00 | |||
| 50 | 115.00 | |||
| 43 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 15 | 115.00 | |||
| 5 | 115.00 | |||
| 65 | 115.00 | |||
| 2 | 115.00 | |||
| 40 | 115.00 | |||
| 50 | 115.00 | |||
| 8 | 115.00 | |||
| 1 | 115.00 | |||
| 30 | 115.00 | |||
| 10 | 115.00 | |||
| 100 | 115.00 | |||
| 10 | 115.00 | |||
| 50 | 115.00 | |||
| 44 | 115.00 | |||
| 5 | 115.00 | |||
| 30 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 45 | 115.00 | |||
| 35 | 115.00 | |||
| 1 | 115.00 | |||
| 15 | 115.00 | |||
| 15 | 115.00 | |||
| 200 | 115.00 | |||
| 50 | 115.00 | |||
| 1 | 115.00 | |||
| 25 | 115.00 | |||
| 13 | 115.00 | |||
| 4 | 115.00 | |||
| 72 | 115.00 | |||
| 8 | 115.00 | |||
| 50 | 115.00 | |||
| 100 | 115.00 | |||
| 18 | 115.00 | |||
| 45 | 115.00 | |||
| 20 | 115.00 | |||
| 40 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 5 | 115.00 | |||
| 1 | 115.00 | |||
| 13 | 115.00 | |||
| 3 | 115.00 | |||
| 10 | 115.00 | |||
| 20 | 115.00 | |||
| 20 | 115.00 | |||
| 13 | 115.00 | |||
| 68 | 115.00 | |||
| 4 | 115.00 | |||
| 7 | 115.00 | |||
| 10 | 115.00 | |||
| 5 | 115.00 | |||
| 100 | 115.00 | |||
| 200 | 115.00 | |||
| 5 657 | 115.00 | |||
| 120 | 115.00 | |||
| 6 | 115.00 | |||
| 83 | 115.00 | |||
| 25 | 115.00 | |||
| 50 | 115.00 | |||
| 100 | 115.00 | |||
| 4 | 115.00 | |||
| 8 | 115.00 | |||
| 100 | 115.00 | |||
| 5 | 115.00 | |||
| 5 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 13 | 115.00 | |||
| 5 | 115.00 | |||
| 20 | 115.00 | |||
| 25 | 115.00 | |||
| 3 | 115.00 | |||
| 110 | 115.00 | |||
| 2 | 115.00 | |||
| 9 | 115.00 | |||
| 7 | 115.00 | |||
| 1 | 115.00 | |||
| 2 | 115.00 | |||
| 15 | 115.00 | |||
| 16 | 115.00 | |||
| 115 | 115.00 | |||
| 44 | 115.00 | |||
| 26 | 115.00 | |||
| 100 | 115.00 | |||
| 100 | 115.00 | |||
| 60 | 115.00 | |||
| 1 | 115.00 | |||
| 10 | 115.00 | |||
| 600 | 115.00 | |||
| 20 | 115.00 | |||
| 2 | 115.00 | |||
| 31/01/2025 | 21:43:23.780 | 300 | 115.08 | |
| 300 | 115.08 | |||
| 300 | 115.08 | |||
| 31/01/2025 | 21:43:22.207 | 20 | 115.10 | |
| 20 | 115.10 | |||
| 20 | 115.10 | |||
| 31/01/2025 | 21:43:12.153 | 40 | 115.16 | |
| 40 | 115.16 | |||
| 40 | 115.16 | |||
| 31/01/2025 | 21:43:06.778 | 15 | 115.24 | |
| 15 | 115.24 | |||
| 15 | 115.24 | |||
| 31/01/2025 | 21:43:05.894 | 18 | 115.18 | |
| 18 | 115.18 | |||
| 18 | 115.18 | |||
| 31/01/2025 | 21:43:05.361 | 16 | 115.20 | |
| 16 | 115.20 | |||
| 16 | 115.20 | |||
| 31/01/2025 | 21:42:57.165 | 10 | 115.22 | |
| 10 | 115.22 | |||
| 10 | 115.22 | |||
| 31/01/2025 | 21:42:53.261 | 81 | 115.22 | |
| 81 | 115.22 | |||
| 81 | 115.22 | |||
| 31/01/2025 | 21:42:52.747 | 4 | 115.18 | |
| 4 | 115.18 | |||
| 4 | 115.18 | |||
| 31/01/2025 | 21:42:44.713 | 100 | 115.28 | |
| 100 | 115.28 | |||
| 100 | 115.28 | |||
| 31/01/2025 | 21:42:40.022 | 86 | 115.32 | |
| 86 | 115.32 | |||
| 86 | 115.32 | |||
| 31/01/2025 | 21:42:32.503 | 25 | 115.40 | |
| 25 | 115.40 | |||
| 25 | 115.40 | |||
| 31/01/2025 | 21:42:27.098 | 130 | 115.32 | |
| 110 | 115.32 | |||
| 20 | 115.32 | |||
| 130 | 115.32 | |||
| 31/01/2025 | 21:42:14.378 | 200 | 115.26 | |
| 200 | 115.26 | |||
| 200 | 115.26 | |||
| 31/01/2025 | 21:42:09.987 | 10 | 115.22 | |
| 10 | 115.22 | |||
| 10 | 115.22 | |||
| 31/01/2025 | 21:41:54.971 | 5 | 115.18 | |
| 5 | 115.18 | |||
| 5 | 115.18 | |||
| 31/01/2025 | 21:41:48.168 | 400 | 115.18 | |
| 400 | 115.18 | |||
| 400 | 115.18 | |||
| 31/01/2025 | 21:41:33.951 | 150 | 115.22 | |
| 150 | 115.22 | |||
| 150 | 115.22 | |||
| 31/01/2025 | 21:41:28.861 | 50 | 115.14 | |
| 50 | 115.14 | |||
| 50 | 115.14 | |||
| 31/01/2025 | 21:41:24.540 | 1 500 | 115.10 | |
| 1 500 | 115.10 | |||
| 1 500 | 115.10 | |||
| 31/01/2025 | 21:41:18.736 | 100 | 115.08 | |
| 100 | 115.08 | |||
| 100 | 115.08 | |||
| 31/01/2025 | 21:41:08.147 | 11 | 115.10 | |
| 11 | 115.10 | |||
| 10 | 115.10 | |||
| 1 | 115.10 | |||
| 31/01/2025 | 21:41:00.916 | 65 | 115.12 | |
| 65 | 115.12 | |||
| 65 | 115.12 | |||
| 31/01/2025 | 21:40:59.740 | 1 | 115.14 | |
| 1 | 115.14 | |||
| 1 | 115.14 | |||
| 31/01/2025 | 21:40:58.914 | 11 | 115.16 | |
| 11 | 115.16 | |||
| 11 | 115.16 | |||
| 31/01/2025 | 21:40:55.275 | 50 | 115.14 | |
| 50 | 115.14 | |||
| 50 | 115.14 | |||
| 31/01/2025 | 21:40:42.979 | 20 | 115.14 | |
| 20 | 115.14 | |||
| 20 | 115.14 | |||
| 31/01/2025 | 21:40:39.324 | 8 | 115.18 | |
| 8 | 115.18 | |||
| 8 | 115.18 | |||
| 31/01/2025 | 21:40:36.827 | 40 | 115.16 | |
| 40 | 115.16 | |||
| 40 | 115.16 | |||
| 31/01/2025 | 21:40:24.932 | 5 | 115.22 | |
| 5 | 115.22 | |||
| 5 | 115.22 | |||
| 31/01/2025 | 21:40:24.415 | 50 | 115.20 | |
| 50 | 115.20 | |||
| 50 | 115.20 | |||
| 31/01/2025 | 21:40:22.858 | 40 | 115.24 | |
| 40 | 115.24 | |||
| 40 | 115.24 | |||
| 31/01/2025 | 21:40:22.537 | 30 | 115.14 | |
| 30 | 115.14 | |||
| 30 | 115.14 | |||
| 31/01/2025 | 21:40:22.369 | 227 | 115.20 | |
| 227 | 115.20 | |||
| 47 | 115.20 | |||
| 180 | 115.20 | |||
| 31/01/2025 | 21:40:17.301 | 200 | 115.26 | |
| 200 | 115.26 | |||
| 200 | 115.26 | |||
| 31/01/2025 | 21:40:12.457 | 18 | 115.40 | |
| 18 | 115.40 | |||
| 18 | 115.40 | |||
| 31/01/2025 | 21:40:01.717 | 200 | 115.38 | |
| 200 | 115.38 | |||
| 200 | 115.38 | |||
| 31/01/2025 | 21:39:57.505 | 20 | 115.30 | |
| 20 | 115.30 | |||
| 20 | 115.30 | |||
| 31/01/2025 | 21:39:55.638 | 20 | 115.32 | |
| 20 | 115.32 | |||
| 20 | 115.32 | |||
| 31/01/2025 | 21:39:54.266 | 10 | 115.28 | |
| 10 | 115.28 | |||
| 10 | 115.28 | |||
| 31/01/2025 | 21:39:52.369 | 4 | 115.36 | |
| 4 | 115.36 | |||
| 4 | 115.36 | |||
| 31/01/2025 | 21:39:48.697 | 30 | 115.30 | |
| 30 | 115.30 | |||
| 30 | 115.30 | |||
| 31/01/2025 | 21:39:42.202 | 30 | 115.24 | |
| 30 | 115.24 | |||
| 30 | 115.24 | |||
| 31/01/2025 | 21:39:34.521 | 50 | 115.24 | |
| 50 | 115.24 | |||
| 50 | 115.24 | |||
| 31/01/2025 | 21:39:24.532 | 500 | 115.22 | |
| 500 | 115.22 | |||
| 500 | 115.22 | |||
| 31/01/2025 | 21:39:22.952 | 130 | 115.24 | |
| 130 | 115.24 | |||
| 130 | 115.24 | |||
| 31/01/2025 | 21:39:14.845 | 118 | 115.30 | |
| 45 | 115.30 | |||
| 10 | 115.30 | |||
| 20 | 115.30 | |||
| 43 | 115.30 | |||
| 118 | 115.30 | |||
| 31/01/2025 | 21:39:14.323 | 20 | 115.38 | |
| 20 | 115.38 | |||
| 20 | 115.38 | |||
| 31/01/2025 | 21:39:14.115 | 1 | 115.32 | |
| 1 | 115.32 | |||
| 1 | 115.32 | |||
| 31/01/2025 | 21:39:11.523 | 1 | 115.38 | |
| 1 | 115.38 | |||
| 1 | 115.38 | |||
| 31/01/2025 | 21:39:06.773 | 3 | 115.44 | |
| 3 | 115.44 | |||
| 3 | 115.44 | |||
| 31/01/2025 | 21:39:05.206 | 200 | 115.42 | |
| 200 | 115.42 | |||
| 200 | 115.42 | |||
| 31/01/2025 | 21:38:57.624 | 3 | 115.46 | |
| 3 | 115.46 | |||
| 3 | 115.46 | |||
| 31/01/2025 | 21:38:53.087 | 20 | 115.42 | |
| 20 | 115.42 | |||
| 20 | 115.42 | |||
| 31/01/2025 | 21:38:52.173 | 8 | 115.46 | |
| 8 | 115.46 | |||
| 8 | 115.46 | |||
| 31/01/2025 | 21:38:51.652 | 550 | 115.40 | |
| 400 | 115.40 | |||
| 150 | 115.40 | |||
| 550 | 115.40 | |||
| 31/01/2025 | 21:38:48.747 | 5 | 115.42 | |
| 5 | 115.42 | |||
| 5 | 115.42 | |||
| 31/01/2025 | 21:38:48.580 | 10 | 115.48 | |
| 10 | 115.48 | |||
| 10 | 115.48 | |||
| 31/01/2025 | 21:38:39.863 | 5 | 115.50 | |
| 5 | 115.50 | |||
| 5 | 115.50 | |||
| 31/01/2025 | 21:38:39.447 | 235 | 115.50 | |
| 200 | 115.50 | |||
| 35 | 115.50 | |||
| 235 | 115.50 | |||
| 31/01/2025 | 21:38:31.064 | 150 | 115.52 | |
| 150 | 115.52 | |||
| 150 | 115.52 | |||
| 31/01/2025 | 21:38:17.474 | 2 | 115.60 | |
| 2 | 115.60 | |||
| 2 | 115.60 | |||
| 31/01/2025 | 21:38:12.222 | 30 | 115.54 | |
| 30 | 115.54 | |||
| 30 | 115.54 | |||
| 31/01/2025 | 21:37:56.352 | 10 | 115.34 | |
| 10 | 115.34 | |||
| 10 | 115.34 | |||
| 31/01/2025 | 21:37:50.745 | 200 | 115.44 | |
| 200 | 115.44 | |||
| 200 | 115.44 | |||
| 31/01/2025 | 21:37:49.492 | 80 | 115.42 | |
| 80 | 115.42 | |||
| 80 | 115.42 | |||
| 31/01/2025 | 21:37:47.367 | 13 | 115.38 | |
| 13 | 115.38 | |||
| 13 | 115.38 | |||
| 31/01/2025 | 21:37:46.067 | 88 | 115.44 | |
| 88 | 115.44 | |||
| 88 | 115.44 | |||
| 31/01/2025 | 21:37:44.400 | 1 | 115.48 | |
| 1 | 115.48 | |||
| 1 | 115.48 | |||
| 31/01/2025 | 21:37:37.108 | 106 | 115.42 | |
| 106 | 115.42 | |||
| 106 | 115.42 | |||
| 31/01/2025 | 21:37:34.833 | 158 | 115.40 | |
| 158 | 115.40 | |||
| 158 | 115.40 | |||
| 31/01/2025 | 21:37:33.344 | 4 | 115.38 | |
| 4 | 115.38 | |||
| 4 | 115.38 | |||
| 31/01/2025 | 21:37:27.145 | 900 | 115.34 | |
| 900 | 115.34 | |||
| 900 | 115.34 | |||
| 31/01/2025 | 21:37:27.021 | 350 | 115.40 | |
| 300 | 115.40 | |||
| 50 | 115.40 | |||
| 350 | 115.40 | |||
| 31/01/2025 | 21:37:17.400 | 70 | 115.44 | |
| 70 | 115.44 | |||
| 70 | 115.44 | |||
| 31/01/2025 | 21:37:16.704 | 37 | 115.46 | |
| 37 | 115.46 | |||
| 37 | 115.46 | |||
| 31/01/2025 | 21:37:14.921 | 100 | 115.50 | |
| 100 | 115.50 | |||
| 100 | 115.50 | |||
| 31/01/2025 | 21:37:10.796 | 25 | 115.50 | |
| 25 | 115.50 | |||
| 25 | 115.50 | |||
| 31/01/2025 | 21:37:09.056 | 1 798 | 115.50 | |
| 69 | 115.50 | |||
| 20 | 115.50 | |||
| 50 | 115.50 | |||
| 1 798 | 115.50 | |||
| 50 | 115.50 | |||
| 52 | 115.50 | |||
| 14 | 115.50 | |||
| 5 | 115.50 | |||
| 40 | 115.50 | |||
| 513 | 115.50 | |||
| 30 | 115.50 | |||
| 25 | 115.50 | |||
| 100 | 115.50 | |||
| 200 | 115.50 | |||
| 30 | 115.50 | |||
| 500 | 115.50 | |||
| 50 | 115.50 | |||
| 50 | 115.50 | |||
| 31/01/2025 | 21:37:06.966 | 25 | 115.52 | |
| 25 | 115.52 | |||
| 25 | 115.52 | |||
| 31/01/2025 | 21:37:05.410 | 43 | 115.62 | |
| 43 | 115.62 | |||
| 43 | 115.62 | |||
| 31/01/2025 | 21:37:03.733 | 1 533 | 115.60 | |
| 1 533 | 115.60 | |||
| 13 | 115.60 | |||
| 20 | 115.60 | |||
| 1 500 | 115.60 | |||
| 31/01/2025 | 21:36:57.679 | 28 | 115.70 | |
| 28 | 115.70 | |||
| 28 | 115.70 | |||
| 31/01/2025 | 21:36:52.117 | 10 | 115.68 | |
| 10 | 115.68 | |||
| 10 | 115.68 | |||
| 31/01/2025 | 21:36:48.749 | 18 | 115.62 | |
| 18 | 115.62 | |||
| 18 | 115.62 | |||
| 31/01/2025 | 21:36:43.825 | 200 | 115.64 | |
| 200 | 115.64 | |||
| 200 | 115.64 | |||
| 31/01/2025 | 21:36:41.469 | 25 | 115.62 | |
| 25 | 115.62 | |||
| 25 | 115.62 | |||
| 31/01/2025 | 21:36:31.559 | 110 | 115.70 | |
| 10 | 115.70 | |||
| 110 | 115.70 | |||
| 100 | 115.70 | |||
| 31/01/2025 | 21:36:29.928 | 150 | 115.78 | |
| 150 | 115.78 | |||
| 150 | 115.78 | |||
| 31/01/2025 | 21:36:26.885 | 117 | 115.74 | |
| 117 | 115.74 | |||
| 117 | 115.74 | |||
| 31/01/2025 | 21:36:25.815 | 7 | 115.80 | |
| 7 | 115.80 | |||
| 7 | 115.80 | |||
| 31/01/2025 | 21:36:14.330 | 100 | 115.78 | |
| 100 | 115.78 | |||
| 100 | 115.78 | |||
| 31/01/2025 | 21:35:55.530 | 50 | 115.78 | |
| 50 | 115.78 | |||
| 50 | 115.78 | |||
| 31/01/2025 | 21:35:51.194 | 33 | 115.80 | |
| 33 | 115.80 | |||
| 33 | 115.80 | |||
| 31/01/2025 | 21:35:47.347 | 20 | 115.74 | |
| 20 | 115.74 | |||
| 20 | 115.74 | |||
| 31/01/2025 | 21:35:42.712 | 10 | 115.74 | |
| 10 | 115.74 | |||
| 10 | 115.74 | |||
| 31/01/2025 | 21:35:19.418 | 15 | 115.72 | |
| 15 | 115.72 | |||
| 15 | 115.72 | |||
| 31/01/2025 | 21:35:19.079 | 100 | 115.72 | |
| 100 | 115.72 | |||
| 100 | 115.72 | |||
| 31/01/2025 | 21:35:12.299 | 43 | 115.74 | |
| 43 | 115.74 | |||
| 43 | 115.74 | |||
| 31/01/2025 | 21:35:09.611 | 100 | 115.72 | |
| 100 | 115.72 | |||
| 100 | 115.72 | |||
| 31/01/2025 | 21:35:03.566 | 50 | 115.78 | |
| 50 | 115.78 | |||
| 50 | 115.78 | |||
| 31/01/2025 | 21:34:58.387 | 1 | 115.76 | |
| 1 | 115.76 | |||
| 1 | 115.76 | |||
| 31/01/2025 | 21:34:53.854 | 2 | 115.82 | |
| 2 | 115.82 | |||
| 2 | 115.82 | |||
| 31/01/2025 | 21:34:53.374 | 86 | 115.82 | |
| 86 | 115.82 | |||
| 86 | 115.82 | |||
| 31/01/2025 | 21:34:47.118 | 39 | 115.70 | |
| 39 | 115.70 | |||
| 39 | 115.70 | |||
| 31/01/2025 | 21:34:41.443 | 300 | 115.64 | |
| 300 | 115.64 | |||
| 300 | 115.64 | |||
| 31/01/2025 | 21:34:38.019 | 39 | 115.66 | |
| 39 | 115.66 | |||
| 39 | 115.66 | |||
| 31/01/2025 | 21:34:37.430 | 55 | 115.74 | |
| 55 | 115.74 | |||
| 55 | 115.74 | |||
| 31/01/2025 | 21:34:36.046 | 3 | 115.76 | |
| 3 | 115.76 | |||
| 3 | 115.76 | |||
| 31/01/2025 | 21:34:34.208 | 20 | 115.72 | |
| 20 | 115.72 | |||
| 20 | 115.72 | |||
| 31/01/2025 | 21:34:34.082 | 21 | 115.78 | |
| 21 | 115.78 | |||
| 21 | 115.78 | |||
| 31/01/2025 | 21:34:32.276 | 280 | 115.82 | |
| 280 | 115.82 | |||
| 280 | 115.82 | |||
| 31/01/2025 | 21:34:31.322 | 45 | 115.78 | |
| 45 | 115.78 | |||
| 45 | 115.78 | |||
| 31/01/2025 | 21:34:27.782 | 30 | 115.80 | |
| 30 | 115.80 | |||
| 30 | 115.80 | |||
| 31/01/2025 | 21:34:25.679 | 8 | 115.82 | |
| 8 | 115.82 | |||
| 8 | 115.82 | |||
| 31/01/2025 | 21:34:16.485 | 5 | 115.90 | |
| 5 | 115.90 | |||
| 5 | 115.90 | |||
| 31/01/2025 | 21:34:15.006 | 20 | 115.86 | |
| 20 | 115.86 | |||
| 20 | 115.86 | |||
| 31/01/2025 | 21:34:13.629 | 50 | 115.86 | |
| 50 | 115.86 | |||
| 50 | 115.86 | |||
| 31/01/2025 | 21:34:11.868 | 2 | 115.86 | |
| 2 | 115.86 | |||
| 2 | 115.86 | |||
| 31/01/2025 | 21:34:11.592 | 39 | 115.86 | |
| 39 | 115.86 | |||
| 39 | 115.86 | |||
| 31/01/2025 | 21:34:09.614 | 20 | 115.86 | |
| 20 | 115.86 | |||
| 20 | 115.86 | |||
| 31/01/2025 | 21:34:06.237 | 750 | 115.88 | |
| 750 | 115.88 | |||
| 750 | 115.88 | |||
| 31/01/2025 | 21:34:03.389 | 50 | 115.88 | |
| 50 | 115.88 | |||
| 50 | 115.88 | |||
| 31/01/2025 | 21:34:01.504 | 15 | 115.90 | |
| 15 | 115.90 | |||
| 15 | 115.90 | |||
| 31/01/2025 | 21:34:00.429 | 76 | 115.88 | |
| 76 | 115.88 | |||
| 76 | 115.88 | |||
| 31/01/2025 | 21:33:58.159 | 10 | 115.88 | |
| 10 | 115.88 | |||
| 10 | 115.88 | |||
| 31/01/2025 | 21:33:56.677 | 80 | 115.78 | |
| 80 | 115.78 | |||
| 80 | 115.78 | |||
| 31/01/2025 | 21:33:52.202 | 165 | 115.84 | |
| 165 | 115.84 | |||
| 165 | 115.84 | |||
| 31/01/2025 | 21:33:33.472 | 17 | 115.84 | |
| 17 | 115.84 | |||
| 17 | 115.84 | |||
| 31/01/2025 | 21:33:27.164 | 20 | 115.82 | |
| 20 | 115.82 | |||
| 20 | 115.82 | |||
| 31/01/2025 | 21:33:27.027 | 5 | 115.82 | |
| 5 | 115.82 | |||
| 5 | 115.82 | |||
| 31/01/2025 | 21:33:25.035 | 2 | 115.88 | |
| 2 | 115.88 | |||
| 2 | 115.88 | |||
| 31/01/2025 | 21:33:21.806 | 45 | 115.88 | |
| 45 | 115.88 | |||
| 45 | 115.88 | |||
| 31/01/2025 | 21:33:19.423 | 100 | 115.86 | |
| 100 | 115.86 | |||
| 100 | 115.86 | |||
| 31/01/2025 | 21:33:17.346 | 50 | 115.90 | |
| 50 | 115.90 | |||
| 50 | 115.90 | |||
| 31/01/2025 | 21:33:08.166 | 5 | 115.90 | |
| 5 | 115.90 | |||
| 5 | 115.90 | |||
| 31/01/2025 | 21:32:58.691 | 756 | 115.86 | |
| 756 | 115.86 | |||
| 15 | 115.86 | |||
| 711 | 115.86 | |||
| 30 | 115.86 | |||
| 31/01/2025 | 21:32:52.516 | 1 800 | 115.86 | |
| 1 800 | 115.86 | |||
| 1 800 | 115.86 | |||
| 31/01/2025 | 21:32:21.499 | 30 | 115.88 | |
| 30 | 115.88 | |||
| 30 | 115.88 | |||
| 31/01/2025 | 21:32:06.407 | 1 245 | 115.86 | |
| 1 245 | 115.86 | |||
| 1 200 | 115.86 | |||
| 45 | 115.86 | |||
| 31/01/2025 | 21:31:54.685 | 1 800 | 115.82 | |
| 1 800 | 115.82 | |||
| 1 800 | 115.82 | |||
| 31/01/2025 | 21:31:33.607 | 15 | 115.84 | |
| 15 | 115.84 | |||
| 15 | 115.84 | |||
| 31/01/2025 | 21:31:33.111 | 60 | 115.84 | |
| 60 | 115.84 | |||
| 60 | 115.84 | |||
| 31/01/2025 | 21:31:14.769 | 25 | 115.86 | |
| 25 | 115.86 | |||
| 25 | 115.86 | |||
| 31/01/2025 | 21:31:11.582 | 127 | 115.84 | |
| 127 | 115.84 | |||
| 127 | 115.84 | |||
| 31/01/2025 | 21:31:09.398 | 200 | 115.90 | |
| 200 | 115.90 | |||
| 200 | 115.90 | |||
| 31/01/2025 | 21:31:07.846 | 21 | 115.88 | |
| 21 | 115.88 | |||
| 21 | 115.88 | |||
| 31/01/2025 | 21:30:59.589 | 20 | 115.88 | |
| 20 | 115.88 | |||
| 20 | 115.88 | |||
| 31/01/2025 | 21:30:50.895 | 15 | 115.92 | |
| 15 | 115.92 | |||
| 15 | 115.92 | |||
| 31/01/2025 | 21:30:46.966 | 500 | 115.82 | |
| 500 | 115.82 | |||
| 500 | 115.82 | |||
| 31/01/2025 | 21:30:38.341 | 10 | 115.90 | |
| 10 | 115.90 | |||
| 10 | 115.90 | |||
| 31/01/2025 | 21:30:36.245 | 460 | 115.88 | |
| 460 | 115.88 | |||
| 460 | 115.88 | |||
| 31/01/2025 | 21:30:33.139 | 20 | 115.82 | |
| 20 | 115.82 | |||
| 20 | 115.82 | |||
| 31/01/2025 | 21:30:25.527 | 10 | 115.74 | |
| 10 | 115.74 | |||
| 10 | 115.74 | |||
| 31/01/2025 | 21:30:21.561 | 5 | 115.78 | |
| 5 | 115.78 | |||
| 5 | 115.78 | |||
| 31/01/2025 | 21:30:15.980 | 4 | 115.80 | |
| 4 | 115.80 | |||
| 4 | 115.80 | |||
| 31/01/2025 | 21:30:15.173 | 150 | 115.88 | |
| 150 | 115.88 | |||
| 150 | 115.88 | |||
| 31/01/2025 | 21:30:04.432 | 45 | 115.92 | |
| 45 | 115.92 | |||
| 45 | 115.92 | |||
| 31/01/2025 | 21:30:01.164 | 10 | 115.88 | |
| 10 | 115.88 | |||
| 10 | 115.88 | |||
| 31/01/2025 | 21:29:57.178 | 9 | 115.88 | |
| 9 | 115.88 | |||
| 9 | 115.88 | |||
| 31/01/2025 | 21:29:53.535 | 40 | 115.90 | |
| 40 | 115.90 | |||
| 40 | 115.90 | |||
| 31/01/2025 | 21:29:52.891 | 5 | 115.88 | |
| 5 | 115.88 | |||
| 5 | 115.88 | |||
| 31/01/2025 | 21:29:48.131 | 1 500 | 115.80 | |
| 1 500 | 115.80 | |||
| 1 500 | 115.80 | |||
| 31/01/2025 | 21:29:40.704 | 50 | 115.70 | |
| 50 | 115.70 | |||
| 50 | 115.70 | |||
| 31/01/2025 | 21:29:30.400 | 8 | 115.64 | |
| 8 | 115.64 | |||
| 8 | 115.64 | |||
| 31/01/2025 | 21:29:28.890 | 100 | 115.60 | |
| 100 | 115.60 | |||
| 100 | 115.60 | |||
| 31/01/2025 | 21:29:24.905 | 100 | 115.66 | |
| 100 | 115.66 | |||
| 100 | 115.66 | |||
| 31/01/2025 | 21:29:13.099 | 63 | 115.82 | |
| 20 | 115.82 | |||
| 63 | 115.82 | |||
| 43 | 115.82 | |||
| 31/01/2025 | 21:29:11.446 | 30 | 115.74 | |
| 30 | 115.74 | |||
| 30 | 115.74 | |||
| 31/01/2025 | 21:29:03.303 | 1 340 | 115.64 | |
| 90 | 115.64 | |||
| 1 340 | 115.64 | |||
| 1 250 | 115.64 | |||
| 31/01/2025 | 21:29:03.159 | 1 168 | 115.52 | |
| 1 168 | 115.52 | |||
| 1 168 | 115.52 | |||
| 31/01/2025 | 21:29:02.846 | 2 054 | 115.52 | |
| 254 | 115.52 | |||
| 3 | 115.52 | |||
| 19 | 115.52 | |||
| 1 800 | 115.52 | |||
| 2 032 | 115.52 | |||
| 31/01/2025 | 21:28:53.268 | 1 800 | 115.58 | |
| 1 800 | 115.58 | |||
| 1 800 | 115.58 | |||
| 31/01/2025 | 21:28:50.884 | 8 | 115.64 | |
| 8 | 115.64 | |||
| 8 | 115.64 | |||
| 31/01/2025 | 21:28:48.469 | 5 | 115.64 | |
| 5 | 115.64 | |||
| 5 | 115.64 | |||
| 31/01/2025 | 21:28:46.407 | 3 | 115.68 | |
| 3 | 115.68 | |||
| 3 | 115.68 | |||
| 31/01/2025 | 21:28:41.609 | 44 | 115.66 | |
| 44 | 115.66 | |||
| 44 | 115.66 | |||
| 31/01/2025 | 21:28:40.543 | 10 | 115.66 | |
| 10 | 115.66 | |||
| 10 | 115.66 | |||
| 31/01/2025 | 21:28:39.411 | 35 | 115.68 | |
| 35 | 115.68 | |||
| 35 | 115.68 | |||
| 31/01/2025 | 21:28:30.358 | 1 500 | 115.60 | |
| 30 | 115.60 | |||
| 1 500 | 115.60 | |||
| 1 470 | 115.60 | |||
| 31/01/2025 | 21:28:27.789 | 20 | 115.70 | |
| 20 | 115.70 | |||
| 20 | 115.70 | |||
| 31/01/2025 | 21:28:24.130 | 5 | 115.68 | |
| 5 | 115.68 | |||
| 5 | 115.68 | |||
| 31/01/2025 | 21:28:21.583 | 100 | 115.66 | |
| 100 | 115.66 | |||
| 100 | 115.66 | |||
| 31/01/2025 | 21:28:17.220 | 3 | 115.70 | |
| 3 | 115.70 | |||
| 3 | 115.70 | |||
| 31/01/2025 | 21:27:57.829 | 400 | 115.80 | |
| 400 | 115.80 | |||
| 400 | 115.80 | |||
| 31/01/2025 | 21:27:54.484 | 23 | 115.76 | |
| 23 | 115.76 | |||
| 23 | 115.76 | |||
| 31/01/2025 | 21:27:47.112 | 100 | 115.92 | |
| 100 | 115.92 | |||
| 100 | 115.92 | |||
| 31/01/2025 | 21:27:45.879 | 180 | 115.88 | |
| 180 | 115.88 | |||
| 180 | 115.88 | |||
| 31/01/2025 | 21:27:43.305 | 2 | 115.96 | |
| 2 | 115.96 | |||
| 2 | 115.96 | |||
| 31/01/2025 | 21:27:37.343 | 46 | 115.92 | |
| 46 | 115.92 | |||
| 46 | 115.92 | |||
| 31/01/2025 | 21:27:35.601 | 10 | 115.92 | |
| 10 | 115.92 | |||
| 10 | 115.92 | |||
| 31/01/2025 | 21:27:27.273 | 10 | 115.82 | |
| 10 | 115.82 | |||
| 10 | 115.82 | |||
| 31/01/2025 | 21:27:19.777 | 86 | 115.76 | |
| 86 | 115.76 | |||
| 86 | 115.76 | |||
| 31/01/2025 | 21:27:18.320 | 1 | 115.72 | |
| 1 | 115.72 | |||
| 1 | 115.72 | |||
| 31/01/2025 | 21:27:16.401 | 10 | 115.80 | |
| 10 | 115.80 | |||
| 10 | 115.80 | |||
| 31/01/2025 | 21:27:14.704 | 100 | 115.82 | |
| 100 | 115.82 | |||
| 100 | 115.82 | |||
| 31/01/2025 | 21:27:12.889 | 100 | 115.80 | |
| 100 | 115.80 | |||
| 100 | 115.80 | |||
| 31/01/2025 | 21:27:09.629 | 200 | 115.88 | |
| 200 | 115.88 | |||
| 200 | 115.88 | |||
| 31/01/2025 | 21:27:08.476 | 20 | 115.88 | |
| 20 | 115.88 | |||
| 20 | 115.88 | |||
| 31/01/2025 | 21:27:01.665 | 100 | 115.86 | |
| 100 | 115.86 | |||
| 100 | 115.86 | |||
| 31/01/2025 | 21:26:55.947 | 14 | 115.86 | |
| 14 | 115.86 | |||
| 14 | 115.86 | |||
| 31/01/2025 | 21:26:52.669 | 5 | 115.90 | |
| 5 | 115.90 | |||
| 5 | 115.90 | |||
| 31/01/2025 | 21:26:52.544 | 400 | 115.90 | |
| 400 | 115.90 | |||
| 400 | 115.90 | |||
| 31/01/2025 | 21:26:47.377 | 1 | 115.92 | |
| 1 | 115.92 | |||
| 1 | 115.92 | |||
| 31/01/2025 | 21:26:36.950 | 14 | 115.84 | |
| 14 | 115.84 | |||
| 14 | 115.84 | |||
| 31/01/2025 | 21:26:24.268 | 20 | 115.92 | |
| 20 | 115.92 | |||
| 20 | 115.92 | |||
| 31/01/2025 | 21:26:16.185 | 86 | 115.86 | |
| 86 | 115.86 | |||
| 86 | 115.86 | |||
| 31/01/2025 | 21:26:12.207 | 25 | 115.86 | |
| 25 | 115.86 | |||
| 25 | 115.86 | |||
| 31/01/2025 | 21:26:05.835 | 300 | 115.94 | |
| 300 | 115.94 | |||
| 300 | 115.94 | |||
| 31/01/2025 | 21:25:59.016 | 150 | 115.76 | |
| 50 | 115.76 | |||
| 150 | 115.76 | |||
| 100 | 115.76 | |||
| 31/01/2025 | 21:25:49.867 | 22 | 115.74 | |
| 22 | 115.74 | |||
| 2 | 115.74 | |||
| 20 | 115.74 | |||
| 31/01/2025 | 21:25:49.747 | 5 | 115.74 | |
| 5 | 115.74 | |||
| 5 | 115.74 | |||
| 31/01/2025 | 21:25:49.568 | 68 | 115.80 | |
| 35 | 115.80 | |||
| 33 | 115.80 | |||
| 68 | 115.80 | |||
| 31/01/2025 | 21:25:48.837 | 42 | 115.84 | |
| 42 | 115.84 | |||
| 42 | 115.84 | |||
| 31/01/2025 | 21:25:42.397 | 20 | 115.88 | |
| 20 | 115.88 | |||
| 20 | 115.88 | |||
| 31/01/2025 | 21:25:40.646 | 15 | 115.84 | |
| 15 | 115.84 | |||
| 15 | 115.84 | |||
| 31/01/2025 | 21:25:38.641 | 150 | 115.90 | |
| 150 | 115.90 | |||
| 150 | 115.90 | |||
| 31/01/2025 | 21:25:33.241 | 250 | 115.96 | |
| 250 | 115.96 | |||
| 250 | 115.96 | |||
| 31/01/2025 | 21:25:15.484 | 1 | 116.06 | |
| 1 | 116.06 | |||
| 1 | 116.06 | |||
| 31/01/2025 | 21:25:11.633 | 8 | 116.08 | |
| 8 | 116.08 | |||
| 8 | 116.08 | |||
| 31/01/2025 | 21:25:08.237 | 8 | 116.26 | |
| 8 | 116.26 | |||
| 8 | 116.26 | |||
| 31/01/2025 | 21:25:00.445 | 618 | 116.04 | |
| 618 | 116.04 | |||
| 618 | 116.04 | |||
| 31/01/2025 | 21:24:57.964 | 50 | 116.08 | |
| 50 | 116.08 | |||
| 50 | 116.08 |
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: 114.96 / Ask: 115.02
Turnover: 106 490 TEUR -
Apple Inc.
Bid: 225.55 / Ask: 225.65
Turnover: 43 572 TEUR -
Siemens Energy AG
Bid: 57.22 / Ask: 57.30
Turnover: 43 101 TEUR -
Tesla Inc.
Bid: 388.60 / Ask: 388.95
Turnover: 37 579 TEUR -
Microsoft Corp.
Bid: 400.70 / Ask: 400.80
Turnover: 36 729 TEUR
Realtime Quotes
Last Update:
31/01/2025 @ 21:46:12
Last Update:
31/01/2025 @ 21:46:12