Nvidia Corp.
- Information
- Last
- Buy
- Sell
3419
2191
116.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/02/2025 | 10:04:10.657 | 81 | 116.30 | |
| 60 | 116.30 | |||
| 81 | 116.30 | |||
| 1 | 116.30 | |||
| 20 | 116.30 | |||
| 28/02/2025 | 10:04:05.522 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:04:04.091 | 30 | 116.32 | |
| 30 | 116.32 | |||
| 30 | 116.32 | |||
| 28/02/2025 | 10:03:59.013 | 140 | 116.28 | |
| 140 | 116.28 | |||
| 140 | 116.28 | |||
| 28/02/2025 | 10:03:55.684 | 75 | 116.18 | |
| 75 | 116.18 | |||
| 75 | 116.18 | |||
| 28/02/2025 | 10:03:51.323 | 9 | 116.24 | |
| 9 | 116.24 | |||
| 9 | 116.24 | |||
| 28/02/2025 | 10:03:43.280 | 5 | 116.16 | |
| 5 | 116.16 | |||
| 5 | 116.16 | |||
| 28/02/2025 | 10:03:40.599 | 299 | 116.16 | |
| 4 | 116.16 | |||
| 50 | 116.16 | |||
| 299 | 116.16 | |||
| 5 | 116.16 | |||
| 240 | 116.16 | |||
| 28/02/2025 | 10:03:33.805 | 120 | 116.02 | |
| 120 | 116.02 | |||
| 20 | 116.02 | |||
| 100 | 116.02 | |||
| 28/02/2025 | 10:03:33.620 | 500 | 116.02 | |
| 500 | 116.02 | |||
| 500 | 116.02 | |||
| 28/02/2025 | 10:03:33.482 | 150 | 116.10 | |
| 50 | 116.10 | |||
| 100 | 116.10 | |||
| 150 | 116.10 | |||
| 28/02/2025 | 10:03:32.150 | 763 | 116.20 | |
| 150 | 116.20 | |||
| 13 | 116.20 | |||
| 40 | 116.20 | |||
| 723 | 116.20 | |||
| 180 | 116.20 | |||
| 30 | 116.20 | |||
| 300 | 116.20 | |||
| 70 | 116.20 | |||
| 10 | 116.20 | |||
| 10 | 116.20 | |||
| 28/02/2025 | 10:03:16.218 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:03:12.922 | 200 | 116.30 | |
| 200 | 116.30 | |||
| 200 | 116.30 | |||
| 28/02/2025 | 10:03:10.916 | 100 | 116.32 | |
| 100 | 116.32 | |||
| 100 | 116.32 | |||
| 28/02/2025 | 10:03:06.017 | 30 | 116.22 | |
| 30 | 116.22 | |||
| 30 | 116.22 | |||
| 28/02/2025 | 10:03:05.917 | 3 | 116.22 | |
| 3 | 116.22 | |||
| 3 | 116.22 | |||
| 28/02/2025 | 10:03:02.147 | 18 | 116.34 | |
| 18 | 116.34 | |||
| 18 | 116.34 | |||
| 28/02/2025 | 10:03:01.382 | 2 | 116.36 | |
| 2 | 116.36 | |||
| 2 | 116.36 | |||
| 28/02/2025 | 10:02:55.909 | 30 | 116.34 | |
| 30 | 116.34 | |||
| 30 | 116.34 | |||
| 28/02/2025 | 10:02:54.646 | 200 | 116.48 | |
| 200 | 116.48 | |||
| 200 | 116.48 | |||
| 28/02/2025 | 10:02:54.472 | 240 | 116.50 | |
| 240 | 116.50 | |||
| 240 | 116.50 | |||
| 28/02/2025 | 10:02:53.244 | 173 | 116.34 | |
| 27 | 116.34 | |||
| 40 | 116.34 | |||
| 6 | 116.34 | |||
| 100 | 116.34 | |||
| 173 | 116.34 | |||
| 28/02/2025 | 10:02:18.815 | 500 | 116.34 | |
| 500 | 116.34 | |||
| 500 | 116.34 | |||
| 28/02/2025 | 10:02:08.541 | 831 | 116.24 | |
| 56 | 116.24 | |||
| 10 | 116.24 | |||
| 7 | 116.24 | |||
| 20 | 116.24 | |||
| 128 | 116.24 | |||
| 30 | 116.24 | |||
| 20 | 116.24 | |||
| 399 | 116.24 | |||
| 110 | 116.24 | |||
| 4 | 116.24 | |||
| 20 | 116.24 | |||
| 200 | 116.24 | |||
| 24 | 116.24 | |||
| 100 | 116.24 | |||
| 7 | 116.24 | |||
| 426 | 116.24 | |||
| 50 | 116.24 | |||
| 30 | 116.24 | |||
| 11 | 116.24 | |||
| 10 | 116.24 | |||
| 28/02/2025 | 10:02:00.018 | 500 | 116.50 | |
| 500 | 116.50 | |||
| 300 | 116.50 | |||
| 200 | 116.50 | |||
| 28/02/2025 | 10:01:59.832 | 40 | 116.56 | |
| 40 | 116.56 | |||
| 40 | 116.56 | |||
| 28/02/2025 | 10:01:52.954 | 8 | 116.54 | |
| 8 | 116.54 | |||
| 8 | 116.54 | |||
| 28/02/2025 | 10:01:51.462 | 10 | 116.66 | |
| 10 | 116.66 | |||
| 10 | 116.66 | |||
| 28/02/2025 | 10:01:51.303 | 9 | 116.66 | |
| 9 | 116.66 | |||
| 9 | 116.66 | |||
| 28/02/2025 | 10:01:43.602 | 85 | 116.70 | |
| 85 | 116.70 | |||
| 85 | 116.70 | |||
| 28/02/2025 | 10:01:39.850 | 45 | 116.52 | |
| 45 | 116.52 | |||
| 45 | 116.52 | |||
| 28/02/2025 | 10:01:38.779 | 130 | 116.80 | |
| 130 | 116.80 | |||
| 130 | 116.80 | |||
| 28/02/2025 | 10:01:21.242 | 300 | 116.86 | |
| 300 | 116.86 | |||
| 300 | 116.86 | |||
| 28/02/2025 | 10:01:19.782 | 1 400 | 116.70 | |
| 218 | 116.70 | |||
| 1 101 | 116.70 | |||
| 1 400 | 116.70 | |||
| 20 | 116.70 | |||
| 10 | 116.70 | |||
| 12 | 116.70 | |||
| 10 | 116.70 | |||
| 25 | 116.70 | |||
| 4 | 116.70 | |||
| 28/02/2025 | 10:01:16.413 | 500 | 116.80 | |
| 499 | 116.80 | |||
| 1 | 116.80 | |||
| 500 | 116.80 | |||
| 28/02/2025 | 10:01:10.710 | 500 | 116.80 | |
| 500 | 116.80 | |||
| 50 | 116.80 | |||
| 400 | 116.80 | |||
| 50 | 116.80 | |||
| 28/02/2025 | 10:01:10.098 | 50 | 116.84 | |
| 50 | 116.84 | |||
| 50 | 116.84 | |||
| 28/02/2025 | 10:01:07.076 | 15 | 116.86 | |
| 15 | 116.86 | |||
| 15 | 116.86 | |||
| 28/02/2025 | 10:01:06.917 | 5 | 116.86 | |
| 5 | 116.86 | |||
| 5 | 116.86 | |||
| 28/02/2025 | 10:01:01.395 | 303 | 117.00 | |
| 42 | 117.00 | |||
| 70 | 117.00 | |||
| 250 | 117.00 | |||
| 53 | 117.00 | |||
| 191 | 117.00 | |||
| 28/02/2025 | 10:00:54.196 | 1 052 | 117.00 | |
| 20 | 117.00 | |||
| 30 | 117.00 | |||
| 500 | 117.00 | |||
| 357 | 117.00 | |||
| 20 | 117.00 | |||
| 552 | 117.00 | |||
| 40 | 117.00 | |||
| 40 | 117.00 | |||
| 25 | 117.00 | |||
| 130 | 117.00 | |||
| 10 | 117.00 | |||
| 8 | 117.00 | |||
| 3 | 117.00 | |||
| 100 | 117.00 | |||
| 11 | 117.00 | |||
| 29 | 117.00 | |||
| 200 | 117.00 | |||
| 10 | 117.00 | |||
| 19 | 117.00 | |||
| 28/02/2025 | 10:00:50.628 | 500 | 117.00 | |
| 500 | 117.00 | |||
| 500 | 117.00 | |||
| 28/02/2025 | 10:00:49.738 | 50 | 117.00 | |
| 50 | 117.00 | |||
| 50 | 117.00 | |||
| 28/02/2025 | 10:00:44.387 | 665 | 117.00 | |
| 145 | 117.00 | |||
| 500 | 117.00 | |||
| 20 | 117.00 | |||
| 665 | 117.00 | |||
| 28/02/2025 | 10:00:44.172 | 500 | 117.00 | |
| 50 | 117.00 | |||
| 40 | 117.00 | |||
| 35 | 117.00 | |||
| 90 | 117.00 | |||
| 27 | 117.00 | |||
| 10 | 117.00 | |||
| 10 | 117.00 | |||
| 500 | 117.00 | |||
| 1 | 117.00 | |||
| 237 | 117.00 | |||
| 28/02/2025 | 10:00:41.715 | 50 | 117.02 | |
| 50 | 117.02 | |||
| 50 | 117.02 | |||
| 28/02/2025 | 10:00:41.641 | 500 | 117.02 | |
| 500 | 117.02 | |||
| 500 | 117.02 | |||
| 28/02/2025 | 10:00:37.592 | 20 | 117.16 | |
| 20 | 117.16 | |||
| 20 | 117.16 | |||
| 28/02/2025 | 10:00:36.410 | 1 | 117.22 | |
| 1 | 117.22 | |||
| 1 | 117.22 | |||
| 28/02/2025 | 10:00:35.388 | 300 | 117.22 | |
| 300 | 117.22 | |||
| 300 | 117.22 | |||
| 28/02/2025 | 10:00:33.641 | 70 | 117.26 | |
| 70 | 117.26 | |||
| 70 | 117.26 | |||
| 28/02/2025 | 10:00:32.232 | 1 | 117.32 | |
| 1 | 117.32 | |||
| 1 | 117.32 | |||
| 28/02/2025 | 10:00:31.021 | 1 | 117.32 | |
| 1 | 117.32 | |||
| 1 | 117.32 | |||
| 28/02/2025 | 10:00:29.810 | 28 | 117.30 | |
| 28 | 117.30 | |||
| 28 | 117.30 | |||
| 28/02/2025 | 10:00:26.452 | 900 | 117.30 | |
| 900 | 117.30 | |||
| 28 | 117.30 | |||
| 872 | 117.30 | |||
| 28/02/2025 | 10:00:06.465 | 42 | 117.30 | |
| 26 | 117.30 | |||
| 42 | 117.30 | |||
| 12 | 117.30 | |||
| 4 | 117.30 | |||
| 28/02/2025 | 09:59:53.165 | 500 | 117.42 | |
| 500 | 117.42 | |||
| 500 | 117.42 | |||
| 28/02/2025 | 09:59:51.655 | 10 | 117.46 | |
| 10 | 117.46 | |||
| 10 | 117.46 | |||
| 28/02/2025 | 09:59:49.488 | 116 | 117.48 | |
| 30 | 117.48 | |||
| 1 | 117.48 | |||
| 85 | 117.48 | |||
| 116 | 117.48 | |||
| 28/02/2025 | 09:59:44.890 | 500 | 117.40 | |
| 500 | 117.40 | |||
| 500 | 117.40 | |||
| 28/02/2025 | 09:59:39.939 | 25 | 117.48 | |
| 25 | 117.48 | |||
| 25 | 117.48 | |||
| 28/02/2025 | 09:59:38.087 | 50 | 117.40 | |
| 50 | 117.40 | |||
| 50 | 117.40 | |||
| 28/02/2025 | 09:59:36.949 | 60 | 117.40 | |
| 60 | 117.40 | |||
| 60 | 117.40 | |||
| 28/02/2025 | 09:59:36.785 | 10 | 117.36 | |
| 8 | 117.36 | |||
| 2 | 117.36 | |||
| 10 | 117.36 | |||
| 28/02/2025 | 09:59:35.887 | 3 | 117.40 | |
| 3 | 117.40 | |||
| 3 | 117.40 | |||
| 28/02/2025 | 09:59:34.063 | 1 | 117.48 | |
| 1 | 117.48 | |||
| 1 | 117.48 | |||
| 28/02/2025 | 09:59:31.510 | 28 | 117.48 | |
| 28 | 117.48 | |||
| 28 | 117.48 | |||
| 28/02/2025 | 09:59:26.970 | 24 | 117.44 | |
| 24 | 117.44 | |||
| 24 | 117.44 | |||
| 28/02/2025 | 09:59:26.055 | 160 | 117.52 | |
| 160 | 117.52 | |||
| 160 | 117.52 | |||
| 28/02/2025 | 09:59:10.921 | 60 | 117.52 | |
| 60 | 117.52 | |||
| 60 | 117.52 | |||
| 28/02/2025 | 09:59:09.472 | 40 | 117.52 | |
| 40 | 117.52 | |||
| 40 | 117.52 | |||
| 28/02/2025 | 09:59:08.444 | 50 | 117.52 | |
| 50 | 117.52 | |||
| 50 | 117.52 | |||
| 28/02/2025 | 09:59:06.918 | 1 | 117.52 | |
| 1 | 117.52 | |||
| 1 | 117.52 | |||
| 28/02/2025 | 09:59:01.099 | 375 | 117.50 | |
| 200 | 117.50 | |||
| 25 | 117.50 | |||
| 5 | 117.50 | |||
| 375 | 117.50 | |||
| 45 | 117.50 | |||
| 100 | 117.50 | |||
| 28/02/2025 | 09:58:54.120 | 400 | 117.52 | |
| 400 | 117.52 | |||
| 400 | 117.52 | |||
| 28/02/2025 | 09:58:48.592 | 50 | 117.50 | |
| 50 | 117.50 | |||
| 4 | 117.50 | |||
| 21 | 117.50 | |||
| 25 | 117.50 | |||
| 28/02/2025 | 09:58:48.448 | 42 | 117.50 | |
| 42 | 117.50 | |||
| 17 | 117.50 | |||
| 20 | 117.50 | |||
| 5 | 117.50 | |||
| 28/02/2025 | 09:58:38.896 | 500 | 117.54 | |
| 500 | 117.54 | |||
| 500 | 117.54 | |||
| 28/02/2025 | 09:58:38.300 | 148 | 117.60 | |
| 148 | 117.60 | |||
| 148 | 117.60 | |||
| 28/02/2025 | 09:58:33.809 | 13 | 117.62 | |
| 13 | 117.62 | |||
| 13 | 117.62 | |||
| 28/02/2025 | 09:58:33.095 | 2 | 117.62 | |
| 2 | 117.62 | |||
| 2 | 117.62 | |||
| 28/02/2025 | 09:58:32.371 | 8 | 117.62 | |
| 8 | 117.62 | |||
| 8 | 117.62 | |||
| 28/02/2025 | 09:58:30.802 | 20 | 117.54 | |
| 20 | 117.54 | |||
| 20 | 117.54 | |||
| 28/02/2025 | 09:58:26.236 | 4 | 117.62 | |
| 4 | 117.62 | |||
| 4 | 117.62 | |||
| 28/02/2025 | 09:58:16.351 | 9 | 117.62 | |
| 9 | 117.62 | |||
| 9 | 117.62 | |||
| 28/02/2025 | 09:58:14.794 | 24 | 117.62 | |
| 24 | 117.62 | |||
| 24 | 117.62 | |||
| 28/02/2025 | 09:58:14.548 | 10 | 117.62 | |
| 10 | 117.62 | |||
| 10 | 117.62 | |||
| 28/02/2025 | 09:58:12.041 | 15 | 117.64 | |
| 15 | 117.64 | |||
| 15 | 117.64 | |||
| 28/02/2025 | 09:58:11.577 | 56 | 117.58 | |
| 56 | 117.58 | |||
| 56 | 117.58 | |||
| 28/02/2025 | 09:58:10.832 | 1 | 117.62 | |
| 1 | 117.62 | |||
| 1 | 117.62 | |||
| 28/02/2025 | 09:58:09.929 | 2 | 117.64 | |
| 2 | 117.64 | |||
| 2 | 117.64 | |||
| 28/02/2025 | 09:58:05.372 | 50 | 117.62 | |
| 50 | 117.62 | |||
| 50 | 117.62 | |||
| 28/02/2025 | 09:58:00.191 | 3 | 117.62 | |
| 3 | 117.62 | |||
| 3 | 117.62 | |||
| 28/02/2025 | 09:57:59.201 | 43 | 117.62 | |
| 43 | 117.62 | |||
| 43 | 117.62 | |||
| 28/02/2025 | 09:57:56.146 | 5 | 117.62 | |
| 5 | 117.62 | |||
| 5 | 117.62 | |||
| 28/02/2025 | 09:57:54.731 | 15 | 117.60 | |
| 15 | 117.60 | |||
| 15 | 117.60 | |||
| 28/02/2025 | 09:57:53.161 | 20 | 117.62 | |
| 20 | 117.62 | |||
| 20 | 117.62 | |||
| 28/02/2025 | 09:57:46.551 | 35 | 117.62 | |
| 35 | 117.62 | |||
| 35 | 117.62 | |||
| 28/02/2025 | 09:57:44.343 | 200 | 117.62 | |
| 200 | 117.62 | |||
| 200 | 117.62 | |||
| 28/02/2025 | 09:57:36.696 | 20 | 117.62 | |
| 20 | 117.62 | |||
| 20 | 117.62 | |||
| 28/02/2025 | 09:57:27.992 | 20 | 117.62 | |
| 20 | 117.62 | |||
| 20 | 117.62 | |||
| 28/02/2025 | 09:57:11.348 | 2 | 117.62 | |
| 2 | 117.62 | |||
| 2 | 117.62 | |||
| 28/02/2025 | 09:57:06.852 | 2 | 117.60 | |
| 2 | 117.60 | |||
| 2 | 117.60 | |||
| 28/02/2025 | 09:56:48.668 | 40 | 117.52 | |
| 40 | 117.52 | |||
| 40 | 117.52 | |||
| 28/02/2025 | 09:56:41.583 | 5 | 117.60 | |
| 5 | 117.60 | |||
| 5 | 117.60 | |||
| 28/02/2025 | 09:56:36.757 | 1 | 117.62 | |
| 1 | 117.62 | |||
| 1 | 117.62 | |||
| 28/02/2025 | 09:56:35.893 | 5 | 117.62 | |
| 5 | 117.62 | |||
| 5 | 117.62 | |||
| 28/02/2025 | 09:56:32.587 | 127 | 117.60 | |
| 127 | 117.60 | |||
| 127 | 117.60 | |||
| 28/02/2025 | 09:56:25.460 | 25 | 117.62 | |
| 25 | 117.62 | |||
| 25 | 117.62 | |||
| 28/02/2025 | 09:56:20.020 | 4 | 117.56 | |
| 4 | 117.56 | |||
| 4 | 117.56 | |||
| 28/02/2025 | 09:56:17.406 | 70 | 117.62 | |
| 70 | 117.62 | |||
| 70 | 117.62 | |||
| 28/02/2025 | 09:56:16.966 | 5 | 117.62 | |
| 5 | 117.62 | |||
| 5 | 117.62 | |||
| 28/02/2025 | 09:56:12.899 | 75 | 117.62 | |
| 75 | 117.62 | |||
| 75 | 117.62 | |||
| 28/02/2025 | 09:56:08.437 | 6 | 117.62 | |
| 6 | 117.62 | |||
| 6 | 117.62 | |||
| 28/02/2025 | 09:56:06.088 | 63 | 117.62 | |
| 63 | 117.62 | |||
| 63 | 117.62 | |||
| 28/02/2025 | 09:56:04.925 | 5 | 117.62 | |
| 5 | 117.62 | |||
| 5 | 117.62 | |||
| 28/02/2025 | 09:56:03.951 | 1 | 117.62 | |
| 1 | 117.62 | |||
| 1 | 117.62 | |||
| 28/02/2025 | 09:55:51.604 | 8 | 117.60 | |
| 8 | 117.60 | |||
| 8 | 117.60 | |||
| 28/02/2025 | 09:55:46.588 | 182 | 117.60 | |
| 182 | 117.60 | |||
| 182 | 117.60 | |||
| 28/02/2025 | 09:55:36.948 | 188 | 117.60 | |
| 188 | 117.60 | |||
| 188 | 117.60 | |||
| 28/02/2025 | 09:55:36.707 | 1 | 117.60 | |
| 1 | 117.60 | |||
| 1 | 117.60 | |||
| 28/02/2025 | 09:55:35.036 | 5 | 117.60 | |
| 5 | 117.60 | |||
| 5 | 117.60 | |||
| 28/02/2025 | 09:55:32.711 | 17 | 117.64 | |
| 17 | 117.64 | |||
| 17 | 117.64 | |||
| 28/02/2025 | 09:55:30.821 | 10 | 117.64 | |
| 10 | 117.64 | |||
| 10 | 117.64 | |||
| 28/02/2025 | 09:55:29.413 | 85 | 117.66 | |
| 85 | 117.66 | |||
| 85 | 117.66 | |||
| 28/02/2025 | 09:55:28.117 | 53 | 117.66 | |
| 53 | 117.66 | |||
| 53 | 117.66 | |||
| 28/02/2025 | 09:55:22.641 | 10 | 117.72 | |
| 10 | 117.72 | |||
| 10 | 117.72 | |||
| 28/02/2025 | 09:55:20.596 | 40 | 117.66 | |
| 40 | 117.66 | |||
| 40 | 117.66 | |||
| 28/02/2025 | 09:55:17.843 | 100 | 117.72 | |
| 100 | 117.72 | |||
| 100 | 117.72 | |||
| 28/02/2025 | 09:55:16.060 | 16 | 117.72 | |
| 16 | 117.72 | |||
| 16 | 117.72 | |||
| 28/02/2025 | 09:55:11.673 | 1 | 117.66 | |
| 1 | 117.66 | |||
| 1 | 117.66 | |||
| 28/02/2025 | 09:54:53.385 | 5 | 117.66 | |
| 5 | 117.66 | |||
| 5 | 117.66 | |||
| 28/02/2025 | 09:54:53.258 | 5 | 117.72 | |
| 5 | 117.72 | |||
| 5 | 117.72 | |||
| 28/02/2025 | 09:54:49.619 | 500 | 117.66 | |
| 500 | 117.66 | |||
| 485 | 117.66 | |||
| 15 | 117.66 | |||
| 28/02/2025 | 09:54:49.512 | 4 | 117.66 | |
| 4 | 117.66 | |||
| 4 | 117.66 | |||
| 28/02/2025 | 09:54:45.977 | 1 | 117.72 | |
| 1 | 117.72 | |||
| 1 | 117.72 | |||
| 28/02/2025 | 09:54:45.714 | 5 | 117.80 | |
| 5 | 117.80 | |||
| 5 | 117.80 | |||
| 28/02/2025 | 09:54:44.793 | 9 | 117.80 | |
| 9 | 117.80 | |||
| 9 | 117.80 | |||
| 28/02/2025 | 09:54:36.207 | 1 | 117.82 | |
| 1 | 117.82 | |||
| 1 | 117.82 | |||
| 28/02/2025 | 09:54:35.704 | 4 | 117.74 | |
| 4 | 117.74 | |||
| 4 | 117.74 | |||
| 28/02/2025 | 09:54:34.925 | 170 | 117.86 | |
| 104 | 117.86 | |||
| 6 | 117.86 | |||
| 60 | 117.86 | |||
| 6 | 117.86 | |||
| 75 | 117.86 | |||
| 2 | 117.86 | |||
| 87 | 117.86 | |||
| 28/02/2025 | 09:54:17.104 | 500 | 117.78 | |
| 500 | 117.78 | |||
| 500 | 117.78 | |||
| 28/02/2025 | 09:54:14.457 | 20 | 117.76 | |
| 20 | 117.76 | |||
| 20 | 117.76 | |||
| 28/02/2025 | 09:54:14.375 | 1 | 117.76 | |
| 1 | 117.76 | |||
| 1 | 117.76 | |||
| 28/02/2025 | 09:54:13.460 | 2 | 117.80 | |
| 2 | 117.80 | |||
| 2 | 117.80 | |||
| 28/02/2025 | 09:54:11.742 | 20 | 117.80 | |
| 20 | 117.80 | |||
| 20 | 117.80 | |||
| 28/02/2025 | 09:54:07.822 | 3 | 117.80 | |
| 3 | 117.80 | |||
| 3 | 117.80 | |||
| 28/02/2025 | 09:54:05.728 | 3 | 117.78 | |
| 3 | 117.78 | |||
| 3 | 117.78 | |||
| 28/02/2025 | 09:54:04.087 | 1 | 117.74 | |
| 1 | 117.74 | |||
| 1 | 117.74 | |||
| 28/02/2025 | 09:54:01.008 | 3 | 117.74 | |
| 3 | 117.74 | |||
| 3 | 117.74 | |||
| 28/02/2025 | 09:53:59.428 | 20 | 117.72 | |
| 20 | 117.72 | |||
| 20 | 117.72 | |||
| 28/02/2025 | 09:53:58.428 | 2 | 117.78 | |
| 2 | 117.78 | |||
| 2 | 117.78 | |||
| 28/02/2025 | 09:53:40.272 | 500 | 117.74 | |
| 500 | 117.74 | |||
| 500 | 117.74 | |||
| 28/02/2025 | 09:53:29.122 | 500 | 117.80 | |
| 500 | 117.80 | |||
| 500 | 117.80 | |||
| 28/02/2025 | 09:53:25.396 | 191 | 117.74 | |
| 191 | 117.74 | |||
| 191 | 117.74 | |||
| 28/02/2025 | 09:53:23.560 | 30 | 117.80 | |
| 30 | 117.80 | |||
| 30 | 117.80 | |||
| 28/02/2025 | 09:53:22.970 | 35 | 117.80 | |
| 35 | 117.80 | |||
| 35 | 117.80 | |||
| 28/02/2025 | 09:53:15.572 | 40 | 117.74 | |
| 40 | 117.74 | |||
| 40 | 117.74 | |||
| 28/02/2025 | 09:53:13.120 | 9 | 117.80 | |
| 9 | 117.80 | |||
| 9 | 117.80 | |||
| 28/02/2025 | 09:53:11.892 | 9 | 117.80 | |
| 9 | 117.80 | |||
| 9 | 117.80 | |||
| 28/02/2025 | 09:53:06.029 | 2 | 117.80 | |
| 2 | 117.80 | |||
| 2 | 117.80 | |||
| 28/02/2025 | 09:53:04.913 | 1 | 117.80 | |
| 1 | 117.80 | |||
| 1 | 117.80 | |||
| 28/02/2025 | 09:53:00.778 | 1 | 117.80 | |
| 1 | 117.80 | |||
| 1 | 117.80 | |||
| 28/02/2025 | 09:52:55.838 | 8 | 117.76 | |
| 8 | 117.76 | |||
| 8 | 117.76 | |||
| 28/02/2025 | 09:52:51.810 | 500 | 117.70 | |
| 500 | 117.70 | |||
| 500 | 117.70 | |||
| 28/02/2025 | 09:52:49.264 | 4 | 117.74 | |
| 4 | 117.74 | |||
| 4 | 117.74 | |||
| 28/02/2025 | 09:52:48.757 | 500 | 117.68 | |
| 500 | 117.68 | |||
| 500 | 117.68 | |||
| 28/02/2025 | 09:52:48.237 | 106 | 117.74 | |
| 20 | 117.74 | |||
| 85 | 117.74 | |||
| 106 | 117.74 | |||
| 1 | 117.74 | |||
| 28/02/2025 | 09:52:32.103 | 300 | 117.72 | |
| 300 | 117.72 | |||
| 300 | 117.72 | |||
| 28/02/2025 | 09:52:26.226 | 150 | 117.70 | |
| 150 | 117.70 | |||
| 150 | 117.70 | |||
| 28/02/2025 | 09:52:21.808 | 30 | 117.62 | |
| 30 | 117.62 | |||
| 30 | 117.62 | |||
| 28/02/2025 | 09:52:17.664 | 33 | 117.70 | |
| 33 | 117.70 | |||
| 33 | 117.70 | |||
| 28/02/2025 | 09:52:17.125 | 5 | 117.70 | |
| 5 | 117.70 | |||
| 5 | 117.70 | |||
| 28/02/2025 | 09:52:16.848 | 60 | 117.70 | |
| 40 | 117.70 | |||
| 60 | 117.70 | |||
| 20 | 117.70 | |||
| 28/02/2025 | 09:52:12.985 | 500 | 117.60 | |
| 500 | 117.60 | |||
| 13 | 117.60 | |||
| 487 | 117.60 | |||
| 28/02/2025 | 09:52:10.957 | 25 | 117.64 | |
| 25 | 117.64 | |||
| 25 | 117.64 | |||
| 28/02/2025 | 09:52:08.084 | 100 | 117.58 | |
| 100 | 117.58 | |||
| 100 | 117.58 | |||
| 28/02/2025 | 09:52:01.105 | 2 | 117.58 | |
| 2 | 117.58 | |||
| 2 | 117.58 | |||
| 28/02/2025 | 09:51:58.418 | 37 | 117.58 | |
| 37 | 117.58 | |||
| 37 | 117.58 | |||
| 28/02/2025 | 09:51:49.438 | 29 | 117.54 | |
| 29 | 117.54 | |||
| 29 | 117.54 | |||
| 28/02/2025 | 09:51:48.047 | 5 | 117.58 | |
| 5 | 117.58 | |||
| 5 | 117.58 | |||
| 28/02/2025 | 09:51:41.115 | 119 | 117.56 | |
| 19 | 117.56 | |||
| 119 | 117.56 | |||
| 100 | 117.56 | |||
| 28/02/2025 | 09:51:40.463 | 1 | 117.60 | |
| 1 | 117.60 | |||
| 1 | 117.60 | |||
| 28/02/2025 | 09:51:39.234 | 50 | 117.60 | |
| 50 | 117.60 | |||
| 50 | 117.60 | |||
| 28/02/2025 | 09:51:38.303 | 60 | 117.60 | |
| 60 | 117.60 | |||
| 60 | 117.60 | |||
| 28/02/2025 | 09:51:32.930 | 83 | 117.62 | |
| 83 | 117.62 | |||
| 83 | 117.62 | |||
| 28/02/2025 | 09:51:27.832 | 58 | 117.58 | |
| 1 | 117.58 | |||
| 57 | 117.58 | |||
| 58 | 117.58 | |||
| 28/02/2025 | 09:51:22.879 | 203 | 117.70 | |
| 203 | 117.70 | |||
| 203 | 117.70 | |||
| 28/02/2025 | 09:51:13.613 | 50 | 117.70 | |
| 50 | 117.70 | |||
| 50 | 117.70 | |||
| 28/02/2025 | 09:51:04.405 | 200 | 117.76 | |
| 200 | 117.76 | |||
| 200 | 117.76 | |||
| 28/02/2025 | 09:51:03.433 | 1 | 117.76 | |
| 1 | 117.76 | |||
| 1 | 117.76 | |||
| 28/02/2025 | 09:50:58.493 | 150 | 117.68 | |
| 150 | 117.68 | |||
| 150 | 117.68 | |||
| 28/02/2025 | 09:50:58.310 | 5 | 117.68 | |
| 5 | 117.68 | |||
| 5 | 117.68 | |||
| 28/02/2025 | 09:50:54.999 | 497 | 117.74 | |
| 497 | 117.74 | |||
| 497 | 117.74 | |||
| 28/02/2025 | 09:50:54.230 | 20 | 117.76 | |
| 20 | 117.76 | |||
| 20 | 117.76 | |||
| 28/02/2025 | 09:50:46.768 | 347 | 117.76 | |
| 347 | 117.76 | |||
| 347 | 117.76 | |||
| 28/02/2025 | 09:50:45.864 | 100 | 117.76 | |
| 100 | 117.76 | |||
| 100 | 117.76 | |||
| 28/02/2025 | 09:50:42.297 | 1 | 117.80 | |
| 1 | 117.80 | |||
| 1 | 117.80 | |||
| 28/02/2025 | 09:50:42.094 | 3 | 117.76 | |
| 3 | 117.76 | |||
| 3 | 117.76 | |||
| 28/02/2025 | 09:50:41.968 | 497 | 117.76 | |
| 497 | 117.76 | |||
| 497 | 117.76 | |||
| 28/02/2025 | 09:50:41.482 | 155 | 117.78 | |
| 2 | 117.78 | |||
| 155 | 117.78 | |||
| 10 | 117.78 | |||
| 9 | 117.78 | |||
| 7 | 117.78 | |||
| 127 | 117.78 | |||
| 28/02/2025 | 09:50:24.615 | 500 | 117.74 | |
| 500 | 117.74 | |||
| 500 | 117.74 | |||
| 28/02/2025 | 09:50:23.974 | 4 | 117.76 | |
| 4 | 117.76 | |||
| 4 | 117.76 | |||
| 28/02/2025 | 09:50:19.032 | 1 | 117.76 | |
| 1 | 117.76 | |||
| 1 | 117.76 | |||
| 28/02/2025 | 09:50:12.755 | 100 | 117.76 | |
| 100 | 117.76 | |||
| 100 | 117.76 | |||
| 28/02/2025 | 09:50:11.637 | 50 | 117.76 | |
| 50 | 117.76 | |||
| 50 | 117.76 | |||
| 28/02/2025 | 09:50:05.849 | 3 | 117.74 | |
| 3 | 117.74 | |||
| 3 | 117.74 | |||
| 28/02/2025 | 09:50:05.152 | 10 | 117.78 | |
| 10 | 117.78 | |||
| 10 | 117.78 | |||
| 28/02/2025 | 09:50:01.009 | 8 | 117.76 | |
| 8 | 117.76 | |||
| 8 | 117.76 | |||
| 28/02/2025 | 09:49:54.560 | 2 | 117.86 | |
| 2 | 117.86 | |||
| 2 | 117.86 | |||
| 28/02/2025 | 09:49:54.472 | 1 | 117.86 | |
| 1 | 117.86 | |||
| 1 | 117.86 | |||
| 28/02/2025 | 09:49:54.089 | 50 | 117.80 | |
| 50 | 117.80 | |||
| 50 | 117.80 | |||
| 28/02/2025 | 09:49:53.969 | 26 | 117.80 | |
| 26 | 117.80 | |||
| 26 | 117.80 | |||
| 28/02/2025 | 09:49:52.201 | 40 | 117.88 | |
| 40 | 117.88 | |||
| 40 | 117.88 | |||
| 28/02/2025 | 09:49:50.255 | 18 | 117.88 | |
| 18 | 117.88 | |||
| 18 | 117.88 | |||
| 28/02/2025 | 09:49:44.954 | 3 | 117.88 | |
| 3 | 117.88 | |||
| 3 | 117.88 | |||
| 28/02/2025 | 09:49:41.342 | 85 | 117.88 | |
| 85 | 117.88 | |||
| 85 | 117.88 | |||
| 28/02/2025 | 09:49:36.194 | 55 | 117.90 | |
| 55 | 117.90 | |||
| 55 | 117.90 | |||
| 28/02/2025 | 09:49:36.028 | 12 | 117.94 | |
| 12 | 117.94 | |||
| 12 | 117.94 | |||
| 28/02/2025 | 09:49:35.649 | 27 | 117.94 | |
| 17 | 117.94 | |||
| 27 | 117.94 | |||
| 10 | 117.94 | |||
| 28/02/2025 | 09:49:32.494 | 555 | 117.94 | |
| 222 | 117.94 | |||
| 10 | 117.94 | |||
| 2 | 117.94 | |||
| 142 | 117.94 | |||
| 500 | 117.94 | |||
| 10 | 117.94 | |||
| 10 | 117.94 | |||
| 10 | 117.94 | |||
| 10 | 117.94 | |||
| 45 | 117.94 | |||
| 25 | 117.94 | |||
| 4 | 117.94 | |||
| 100 | 117.94 | |||
| 20 | 117.94 | |||
| 28/02/2025 | 09:49:09.492 | 500 | 118.00 | |
| 500 | 118.00 | |||
| 500 | 118.00 | |||
| 28/02/2025 | 09:49:08.892 | 1 | 118.04 | |
| 1 | 118.04 | |||
| 1 | 118.04 | |||
| 28/02/2025 | 09:49:05.454 | 1 | 118.04 | |
| 1 | 118.04 | |||
| 1 | 118.04 | |||
| 28/02/2025 | 09:49:03.643 | 18 | 118.04 | |
| 18 | 118.04 | |||
| 18 | 118.04 | |||
| 28/02/2025 | 09:48:54.388 | 12 | 118.10 | |
| 12 | 118.10 | |||
| 12 | 118.10 | |||
| 28/02/2025 | 09:48:51.978 | 500 | 118.04 | |
| 500 | 118.04 | |||
| 491 | 118.04 | |||
| 9 | 118.04 | |||
| 28/02/2025 | 09:48:49.514 | 500 | 118.04 | |
| 466 | 118.04 | |||
| 500 | 118.04 | |||
| 34 | 118.04 | |||
| 28/02/2025 | 09:48:42.609 | 500 | 118.04 | |
| 500 | 118.04 | |||
| 500 | 118.04 | |||
| 28/02/2025 | 09:48:41.267 | 11 | 118.14 | |
| 10 | 118.14 | |||
| 11 | 118.14 | |||
| 1 | 118.14 | |||
| 28/02/2025 | 09:48:26.429 | 500 | 118.06 | |
| 500 | 118.06 | |||
| 500 | 118.06 | |||
| 28/02/2025 | 09:48:24.842 | 15 | 118.14 | |
| 15 | 118.14 | |||
| 15 | 118.14 | |||
| 28/02/2025 | 09:48:17.992 | 29 | 118.04 | |
| 29 | 118.04 | |||
| 29 | 118.04 | |||
| 28/02/2025 | 09:48:16.230 | 12 | 118.10 | |
| 12 | 118.10 | |||
| 12 | 118.10 | |||
| 28/02/2025 | 09:48:10.559 | 357 | 118.12 | |
| 357 | 118.12 | |||
| 357 | 118.12 | |||
| 28/02/2025 | 09:48:06.580 | 40 | 118.08 | |
| 40 | 118.08 | |||
| 40 | 118.08 | |||
| 28/02/2025 | 09:48:02.811 | 100 | 118.12 | |
| 100 | 118.12 | |||
| 100 | 118.12 | |||
| 28/02/2025 | 09:48:01.688 | 5 | 118.12 | |
| 5 | 118.12 | |||
| 5 | 118.12 | |||
| 28/02/2025 | 09:48:01.217 | 500 | 118.08 | |
| 500 | 118.08 | |||
| 500 | 118.08 | |||
| 28/02/2025 | 09:48:00.759 | 50 | 118.12 | |
| 50 | 118.12 | |||
| 50 | 118.12 | |||
| 28/02/2025 | 09:47:55.902 | 5 043 | 118.10 | |
| 5 043 | 118.10 | |||
| 43 | 118.10 | |||
| 5 000 | 118.10 | |||
| 28/02/2025 | 09:47:49.649 | 500 | 118.12 | |
| 500 | 118.12 | |||
| 500 | 118.12 | |||
| 28/02/2025 | 09:47:48.207 | 500 | 118.12 | |
| 500 | 118.12 | |||
| 500 | 118.12 | |||
| 28/02/2025 | 09:47:44.858 | 1 | 118.14 | |
| 1 | 118.14 | |||
| 1 | 118.14 | |||
| 28/02/2025 | 09:47:43.264 | 84 | 118.14 | |
| 84 | 118.14 | |||
| 84 | 118.14 | |||
| 28/02/2025 | 09:47:41.076 | 20 | 118.14 | |
| 20 | 118.14 | |||
| 20 | 118.14 | |||
| 28/02/2025 | 09:47:40.271 | 10 | 118.14 | |
| 10 | 118.14 | |||
| 10 | 118.14 | |||
| 28/02/2025 | 09:47:38.698 | 96 | 118.14 | |
| 48 | 118.14 | |||
| 35 | 118.14 | |||
| 96 | 118.14 | |||
| 13 | 118.14 | |||
| 28/02/2025 | 09:47:30.489 | 156 | 118.12 | |
| 156 | 118.12 | |||
| 156 | 118.12 | |||
| 28/02/2025 | 09:47:29.762 | 50 | 118.14 | |
| 50 | 118.14 | |||
| 50 | 118.14 | |||
| 28/02/2025 | 09:47:27.677 | 100 | 118.12 | |
| 100 | 118.12 | |||
| 100 | 118.12 | |||
| 28/02/2025 | 09:47:27.062 | 300 | 118.12 | |
| 300 | 118.12 | |||
| 300 | 118.12 | |||
| 28/02/2025 | 09:47:24.497 | 47 | 118.12 | |
| 47 | 118.12 | |||
| 47 | 118.12 | |||
| 28/02/2025 | 09:47:24.144 | 20 | 118.14 | |
| 20 | 118.14 | |||
| 20 | 118.14 | |||
| 28/02/2025 | 09:47:22.128 | 6 | 118.14 | |
| 6 | 118.14 | |||
| 6 | 118.14 | |||
| 28/02/2025 | 09:47:21.934 | 2 | 118.14 | |
| 2 | 118.14 | |||
| 2 | 118.14 | |||
| 28/02/2025 | 09:47:15.151 | 20 | 118.12 | |
| 20 | 118.12 | |||
| 20 | 118.12 | |||
| 28/02/2025 | 09:47:14.860 | 500 | 118.12 | |
| 500 | 118.12 | |||
| 500 | 118.12 | |||
| 28/02/2025 | 09:47:11.861 | 501 | 118.12 | |
| 15 | 118.12 | |||
| 1 | 118.12 | |||
| 500 | 118.12 | |||
| 486 | 118.12 | |||
| 28/02/2025 | 09:47:01.868 | 460 | 118.10 | |
| 460 | 118.10 | |||
| 460 | 118.10 | |||
| 28/02/2025 | 09:46:56.589 | 500 | 118.08 | |
| 500 | 118.08 | |||
| 500 | 118.08 | |||
| 28/02/2025 | 09:46:54.028 | 500 | 118.08 | |
| 500 | 118.08 | |||
| 500 | 118.08 | |||
| 28/02/2025 | 09:46:49.497 | 150 | 118.10 | |
| 150 | 118.10 | |||
| 150 | 118.10 | |||
| 28/02/2025 | 09:46:47.844 | 50 | 118.10 | |
| 50 | 118.10 | |||
| 50 | 118.10 | |||
| 28/02/2025 | 09:46:47.515 | 241 | 118.10 | |
| 17 | 118.10 | |||
| 9 | 118.10 | |||
| 100 | 118.10 | |||
| 60 | 118.10 | |||
| 241 | 118.10 | |||
| 55 | 118.10 | |||
| 28/02/2025 | 09:46:45.891 | 500 | 118.10 | |
| 100 | 118.10 | |||
| 500 | 118.10 | |||
| 350 | 118.10 | |||
| 50 | 118.10 | |||
| 28/02/2025 | 09:46:26.417 | 500 | 118.10 | |
| 500 | 118.10 | |||
| 500 | 118.10 | |||
| 28/02/2025 | 09:46:25.828 | 1 | 118.10 | |
| 1 | 118.10 | |||
| 1 | 118.10 | |||
| 28/02/2025 | 09:46:20.174 | 25 | 118.10 | |
| 25 | 118.10 | |||
| 25 | 118.10 | |||
| 28/02/2025 | 09:46:18.842 | 78 | 118.04 | |
| 78 | 118.04 | |||
| 78 | 118.04 | |||
| 28/02/2025 | 09:46:17.909 | 50 | 118.04 | |
| 50 | 118.04 | |||
| 50 | 118.04 | |||
| 28/02/2025 | 09:46:16.814 | 84 | 118.10 | |
| 84 | 118.10 | |||
| 84 | 118.10 | |||
| 28/02/2025 | 09:46:15.336 | 6 | 118.10 | |
| 6 | 118.10 | |||
| 6 | 118.10 | |||
| 28/02/2025 | 09:46:07.009 | 34 | 118.06 | |
| 34 | 118.06 | |||
| 2 | 118.06 | |||
| 32 | 118.06 | |||
| 28/02/2025 | 09:46:03.423 | 297 | 118.14 | |
| 297 | 118.14 | |||
| 297 | 118.14 | |||
| 28/02/2025 | 09:45:52.728 | 100 | 118.16 | |
| 90 | 118.16 | |||
| 100 | 118.16 | |||
| 10 | 118.16 | |||
| 28/02/2025 | 09:45:44.140 | 550 | 118.12 | |
| 2 | 118.12 | |||
| 420 | 118.12 | |||
| 15 | 118.12 | |||
| 10 | 118.12 | |||
| 103 | 118.12 | |||
| 500 | 118.12 | |||
| 50 | 118.12 | |||
| 28/02/2025 | 09:45:34.618 | 500 | 118.12 | |
| 500 | 118.12 | |||
| 500 | 118.12 | |||
| 28/02/2025 | 09:45:32.160 | 30 | 118.10 | |
| 30 | 118.10 | |||
| 30 | 118.10 | |||
| 28/02/2025 | 09:45:29.261 | 30 | 118.10 | |
| 30 | 118.10 | |||
| 30 | 118.10 | |||
| 28/02/2025 | 09:45:26.765 | 101 | 118.08 | |
| 101 | 118.08 | |||
| 101 | 118.08 | |||
| 28/02/2025 | 09:45:24.379 | 22 | 118.08 | |
| 22 | 118.08 | |||
| 22 | 118.08 | |||
| 28/02/2025 | 09:45:18.491 | 50 | 118.14 | |
| 50 | 118.14 | |||
| 50 | 118.14 | |||
| 28/02/2025 | 09:45:13.785 | 50 | 118.14 | |
| 50 | 118.14 | |||
| 50 | 118.14 | |||
| 28/02/2025 | 09:45:05.980 | 3 | 118.08 | |
| 3 | 118.08 | |||
| 3 | 118.08 | |||
| 28/02/2025 | 09:45:03.256 | 100 | 118.12 | |
| 100 | 118.12 | |||
| 100 | 118.12 |
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: 116.18 / Ask: 116.30
Turnover: 44 270 TEUR -
Rheinmetall AG
Bid: 992.60 / Ask: 993.20
Turnover: 39 362 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.505 / Ask: 6.518
Turnover: 22 359 TEUR -
BYD Co. Ltd.
Bid: 46.62 / Ask: 46.67
Turnover: 22 255 TEUR -
Allianz SE
Bid: 331.20 / Ask: 331.40
Turnover: 20 107 TEUR
Realtime Quotes
Last Update:
28/02/2025 @ 10:04:12
Last Update:
28/02/2025 @ 10:04:12