Nvidia Corp.
- Information
- Last
- Buy
- Sell
8921
6746
112.96
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 18:24:13.004 | 45 | 112.96 | |
| 45 | 112.96 | |||
| 45 | 112.96 | |||
| 03/03/2025 | 18:24:12.792 | 749 | 112.98 | |
| 7 | 112.98 | |||
| 700 | 112.98 | |||
| 40 | 112.98 | |||
| 2 | 112.98 | |||
| 100 | 112.98 | |||
| 649 | 112.98 | |||
| 03/03/2025 | 18:23:56.619 | 1 500 | 112.98 | |
| 1 500 | 112.98 | |||
| 1 500 | 112.98 | |||
| 03/03/2025 | 18:23:51.914 | 25 | 112.98 | |
| 25 | 112.98 | |||
| 25 | 112.98 | |||
| 03/03/2025 | 18:23:48.822 | 45 | 112.98 | |
| 45 | 112.98 | |||
| 45 | 112.98 | |||
| 03/03/2025 | 18:23:45.249 | 1 | 112.94 | |
| 1 | 112.94 | |||
| 1 | 112.94 | |||
| 03/03/2025 | 18:23:41.986 | 11 | 112.96 | |
| 11 | 112.96 | |||
| 11 | 112.96 | |||
| 03/03/2025 | 18:23:38.845 | 1 | 112.92 | |
| 1 | 112.92 | |||
| 1 | 112.92 | |||
| 03/03/2025 | 18:23:31.008 | 500 | 112.92 | |
| 500 | 112.92 | |||
| 500 | 112.92 | |||
| 03/03/2025 | 18:23:25.989 | 3 | 112.96 | |
| 3 | 112.96 | |||
| 3 | 112.96 | |||
| 03/03/2025 | 18:23:23.931 | 15 | 113.00 | |
| 15 | 113.00 | |||
| 15 | 113.00 | |||
| 03/03/2025 | 18:23:22.998 | 75 | 112.92 | |
| 75 | 112.92 | |||
| 75 | 112.92 | |||
| 03/03/2025 | 18:23:20.686 | 200 | 112.98 | |
| 200 | 112.98 | |||
| 200 | 112.98 | |||
| 03/03/2025 | 18:23:04.350 | 2 | 112.96 | |
| 2 | 112.96 | |||
| 2 | 112.96 | |||
| 03/03/2025 | 18:23:02.000 | 150 | 112.88 | |
| 20 | 112.88 | |||
| 20 | 112.88 | |||
| 150 | 112.88 | |||
| 55 | 112.88 | |||
| 55 | 112.88 | |||
| 03/03/2025 | 18:22:52.292 | 10 | 113.04 | |
| 10 | 113.04 | |||
| 10 | 113.04 | |||
| 03/03/2025 | 18:22:45.195 | 10 | 112.94 | |
| 10 | 112.94 | |||
| 10 | 112.94 | |||
| 03/03/2025 | 18:22:43.691 | 3 | 112.92 | |
| 3 | 112.92 | |||
| 3 | 112.92 | |||
| 03/03/2025 | 18:22:33.423 | 1 | 113.02 | |
| 1 | 113.02 | |||
| 1 | 113.02 | |||
| 03/03/2025 | 18:22:27.152 | 5 | 113.02 | |
| 5 | 113.02 | |||
| 5 | 113.02 | |||
| 03/03/2025 | 18:22:24.174 | 25 | 113.02 | |
| 25 | 113.02 | |||
| 25 | 113.02 | |||
| 03/03/2025 | 18:22:23.692 | 600 | 112.94 | |
| 600 | 112.94 | |||
| 600 | 112.94 | |||
| 03/03/2025 | 18:22:22.365 | 50 | 113.02 | |
| 50 | 113.02 | |||
| 50 | 113.02 | |||
| 03/03/2025 | 18:22:20.145 | 10 | 113.00 | |
| 10 | 113.00 | |||
| 10 | 113.00 | |||
| 03/03/2025 | 18:22:13.158 | 20 | 112.98 | |
| 20 | 112.98 | |||
| 20 | 112.98 | |||
| 03/03/2025 | 18:22:12.296 | 10 | 112.98 | |
| 10 | 112.98 | |||
| 10 | 112.98 | |||
| 03/03/2025 | 18:22:10.182 | 3 | 113.02 | |
| 3 | 113.02 | |||
| 3 | 113.02 | |||
| 03/03/2025 | 18:22:09.786 | 3 | 112.94 | |
| 3 | 112.94 | |||
| 3 | 112.94 | |||
| 03/03/2025 | 18:22:03.969 | 10 | 113.02 | |
| 10 | 113.02 | |||
| 10 | 113.02 | |||
| 03/03/2025 | 18:21:56.577 | 10 | 112.94 | |
| 10 | 112.94 | |||
| 10 | 112.94 | |||
| 03/03/2025 | 18:21:51.039 | 31 | 112.96 | |
| 31 | 112.96 | |||
| 31 | 112.96 | |||
| 03/03/2025 | 18:21:45.172 | 20 | 113.04 | |
| 20 | 113.04 | |||
| 20 | 113.04 | |||
| 03/03/2025 | 18:21:34.450 | 2 | 113.02 | |
| 2 | 113.02 | |||
| 2 | 113.02 | |||
| 03/03/2025 | 18:21:25.143 | 100 | 112.94 | |
| 100 | 112.94 | |||
| 100 | 112.94 | |||
| 03/03/2025 | 18:21:19.507 | 228 | 113.00 | |
| 50 | 113.00 | |||
| 228 | 113.00 | |||
| 20 | 113.00 | |||
| 8 | 113.00 | |||
| 150 | 113.00 | |||
| 03/03/2025 | 18:21:15.778 | 5 | 113.08 | |
| 5 | 113.08 | |||
| 5 | 113.08 | |||
| 03/03/2025 | 18:21:14.356 | 10 | 113.10 | |
| 10 | 113.10 | |||
| 10 | 113.10 | |||
| 03/03/2025 | 18:21:13.037 | 266 | 113.10 | |
| 266 | 113.10 | |||
| 200 | 113.10 | |||
| 66 | 113.10 | |||
| 03/03/2025 | 18:21:08.708 | 3 | 113.16 | |
| 3 | 113.16 | |||
| 3 | 113.16 | |||
| 03/03/2025 | 18:21:06.781 | 3 | 113.12 | |
| 3 | 113.12 | |||
| 3 | 113.12 | |||
| 03/03/2025 | 18:20:45.872 | 1 | 113.16 | |
| 1 | 113.16 | |||
| 1 | 113.16 | |||
| 03/03/2025 | 18:20:37.009 | 1 | 113.18 | |
| 1 | 113.18 | |||
| 1 | 113.18 | |||
| 03/03/2025 | 18:20:33.869 | 10 | 113.18 | |
| 10 | 113.18 | |||
| 10 | 113.18 | |||
| 03/03/2025 | 18:20:21.441 | 10 | 113.12 | |
| 10 | 113.12 | |||
| 10 | 113.12 | |||
| 03/03/2025 | 18:20:18.995 | 2 | 113.16 | |
| 2 | 113.16 | |||
| 2 | 113.16 | |||
| 03/03/2025 | 18:20:11.817 | 8 | 113.22 | |
| 8 | 113.22 | |||
| 8 | 113.22 | |||
| 03/03/2025 | 18:20:03.721 | 12 | 113.26 | |
| 12 | 113.26 | |||
| 12 | 113.26 | |||
| 03/03/2025 | 18:20:03.092 | 5 | 113.26 | |
| 5 | 113.26 | |||
| 5 | 113.26 | |||
| 03/03/2025 | 18:20:02.584 | 80 | 113.16 | |
| 80 | 113.16 | |||
| 80 | 113.16 | |||
| 03/03/2025 | 18:20:01.041 | 102 | 113.22 | |
| 102 | 113.22 | |||
| 102 | 113.22 | |||
| 03/03/2025 | 18:19:59.349 | 9 | 113.26 | |
| 9 | 113.26 | |||
| 9 | 113.26 | |||
| 03/03/2025 | 18:19:56.359 | 30 | 113.22 | |
| 30 | 113.22 | |||
| 30 | 113.22 | |||
| 03/03/2025 | 18:19:48.670 | 30 | 113.28 | |
| 30 | 113.28 | |||
| 30 | 113.28 | |||
| 03/03/2025 | 18:19:48.479 | 2 | 113.28 | |
| 2 | 113.28 | |||
| 2 | 113.28 | |||
| 03/03/2025 | 18:19:45.575 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 03/03/2025 | 18:19:34.892 | 25 | 113.30 | |
| 25 | 113.30 | |||
| 25 | 113.30 | |||
| 03/03/2025 | 18:19:13.690 | 3 | 113.20 | |
| 3 | 113.20 | |||
| 3 | 113.20 | |||
| 03/03/2025 | 18:19:13.609 | 2 | 113.28 | |
| 2 | 113.28 | |||
| 2 | 113.28 | |||
| 03/03/2025 | 18:19:08.207 | 60 | 113.14 | |
| 60 | 113.14 | |||
| 60 | 113.14 | |||
| 03/03/2025 | 18:19:06.836 | 3 | 113.20 | |
| 3 | 113.20 | |||
| 3 | 113.20 | |||
| 03/03/2025 | 18:19:05.828 | 15 | 113.22 | |
| 15 | 113.22 | |||
| 15 | 113.22 | |||
| 03/03/2025 | 18:19:04.122 | 75 | 113.16 | |
| 75 | 113.16 | |||
| 75 | 113.16 | |||
| 03/03/2025 | 18:18:56.045 | 44 | 113.26 | |
| 44 | 113.26 | |||
| 44 | 113.26 | |||
| 03/03/2025 | 18:18:53.726 | 1 | 113.28 | |
| 1 | 113.28 | |||
| 1 | 113.28 | |||
| 03/03/2025 | 18:18:52.264 | 60 | 113.22 | |
| 60 | 113.22 | |||
| 60 | 113.22 | |||
| 03/03/2025 | 18:18:46.592 | 20 | 113.28 | |
| 20 | 113.28 | |||
| 20 | 113.28 | |||
| 03/03/2025 | 18:18:44.681 | 20 | 113.38 | |
| 20 | 113.38 | |||
| 20 | 113.38 | |||
| 03/03/2025 | 18:18:41.684 | 12 | 113.38 | |
| 12 | 113.38 | |||
| 12 | 113.38 | |||
| 03/03/2025 | 18:18:39.035 | 1 | 113.34 | |
| 1 | 113.34 | |||
| 1 | 113.34 | |||
| 03/03/2025 | 18:18:38.836 | 77 | 113.28 | |
| 77 | 113.28 | |||
| 53 | 113.28 | |||
| 24 | 113.28 | |||
| 03/03/2025 | 18:18:29.343 | 100 | 113.38 | |
| 100 | 113.38 | |||
| 100 | 113.38 | |||
| 03/03/2025 | 18:18:29.076 | 1 | 113.38 | |
| 1 | 113.38 | |||
| 1 | 113.38 | |||
| 03/03/2025 | 18:18:26.761 | 1 | 113.38 | |
| 1 | 113.38 | |||
| 1 | 113.38 | |||
| 03/03/2025 | 18:18:24.131 | 10 | 113.34 | |
| 10 | 113.34 | |||
| 10 | 113.34 | |||
| 03/03/2025 | 18:18:21.714 | 400 | 113.26 | |
| 400 | 113.26 | |||
| 400 | 113.26 | |||
| 03/03/2025 | 18:18:13.292 | 26 | 113.34 | |
| 26 | 113.34 | |||
| 26 | 113.34 | |||
| 03/03/2025 | 18:18:12.489 | 44 | 113.34 | |
| 44 | 113.34 | |||
| 44 | 113.34 | |||
| 03/03/2025 | 18:18:08.438 | 1 | 113.38 | |
| 1 | 113.38 | |||
| 1 | 113.38 | |||
| 03/03/2025 | 18:18:03.110 | 67 | 113.28 | |
| 67 | 113.28 | |||
| 67 | 113.28 | |||
| 03/03/2025 | 18:17:54.870 | 6 | 113.18 | |
| 6 | 113.18 | |||
| 6 | 113.18 | |||
| 03/03/2025 | 18:17:44.513 | 4 | 113.32 | |
| 4 | 113.32 | |||
| 4 | 113.32 | |||
| 03/03/2025 | 18:17:43.371 | 3 | 113.22 | |
| 3 | 113.22 | |||
| 3 | 113.22 | |||
| 03/03/2025 | 18:17:39.749 | 27 | 113.30 | |
| 27 | 113.30 | |||
| 27 | 113.30 | |||
| 03/03/2025 | 18:17:32.400 | 51 | 113.26 | |
| 51 | 113.26 | |||
| 51 | 113.26 | |||
| 03/03/2025 | 18:17:31.886 | 40 | 113.26 | |
| 40 | 113.26 | |||
| 40 | 113.26 | |||
| 03/03/2025 | 18:17:21.750 | 80 | 113.30 | |
| 80 | 113.30 | |||
| 80 | 113.30 | |||
| 03/03/2025 | 18:17:20.941 | 20 | 113.30 | |
| 20 | 113.30 | |||
| 20 | 113.30 | |||
| 03/03/2025 | 18:17:08.455 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 03/03/2025 | 18:17:03.416 | 20 | 113.18 | |
| 20 | 113.18 | |||
| 20 | 113.18 | |||
| 03/03/2025 | 18:17:02.296 | 10 | 113.20 | |
| 10 | 113.20 | |||
| 10 | 113.20 | |||
| 03/03/2025 | 18:17:00.620 | 1 | 113.10 | |
| 1 | 113.10 | |||
| 1 | 113.10 | |||
| 03/03/2025 | 18:17:00.480 | 110 | 113.08 | |
| 110 | 113.08 | |||
| 110 | 113.08 | |||
| 03/03/2025 | 18:16:58.140 | 20 | 113.08 | |
| 20 | 113.08 | |||
| 20 | 113.08 | |||
| 03/03/2025 | 18:16:56.829 | 180 | 113.04 | |
| 180 | 113.04 | |||
| 180 | 113.04 | |||
| 03/03/2025 | 18:16:54.499 | 30 | 113.10 | |
| 30 | 113.10 | |||
| 30 | 113.10 | |||
| 03/03/2025 | 18:16:53.932 | 5 | 113.08 | |
| 5 | 113.08 | |||
| 5 | 113.08 | |||
| 03/03/2025 | 18:16:49.580 | 40 | 113.08 | |
| 40 | 113.08 | |||
| 40 | 113.08 | |||
| 03/03/2025 | 18:16:45.660 | 10 | 113.08 | |
| 10 | 113.08 | |||
| 10 | 113.08 | |||
| 03/03/2025 | 18:16:43.543 | 1 | 113.08 | |
| 1 | 113.08 | |||
| 1 | 113.08 | |||
| 03/03/2025 | 18:16:43.437 | 129 | 113.06 | |
| 129 | 113.06 | |||
| 129 | 113.06 | |||
| 03/03/2025 | 18:16:32.504 | 5 | 113.04 | |
| 5 | 113.04 | |||
| 5 | 113.04 | |||
| 03/03/2025 | 18:16:31.164 | 45 | 112.96 | |
| 45 | 112.96 | |||
| 45 | 112.96 | |||
| 03/03/2025 | 18:16:28.165 | 1 | 112.98 | |
| 1 | 112.98 | |||
| 1 | 112.98 | |||
| 03/03/2025 | 18:16:21.618 | 25 | 113.04 | |
| 25 | 113.04 | |||
| 25 | 113.04 | |||
| 03/03/2025 | 18:16:16.800 | 10 | 113.04 | |
| 10 | 113.04 | |||
| 10 | 113.04 | |||
| 03/03/2025 | 18:16:13.870 | 3 | 112.96 | |
| 3 | 112.96 | |||
| 3 | 112.96 | |||
| 03/03/2025 | 18:16:06.752 | 50 | 112.88 | |
| 50 | 112.88 | |||
| 50 | 112.88 | |||
| 03/03/2025 | 18:16:05.644 | 1 | 112.98 | |
| 1 | 112.98 | |||
| 1 | 112.98 | |||
| 03/03/2025 | 18:16:05.549 | 5 | 112.90 | |
| 5 | 112.90 | |||
| 5 | 112.90 | |||
| 03/03/2025 | 18:16:00.071 | 3 | 112.90 | |
| 3 | 112.90 | |||
| 3 | 112.90 | |||
| 03/03/2025 | 18:15:49.130 | 1 000 | 112.86 | |
| 1 000 | 112.86 | |||
| 1 000 | 112.86 | |||
| 03/03/2025 | 18:15:32.080 | 11 | 112.92 | |
| 11 | 112.92 | |||
| 11 | 112.92 | |||
| 03/03/2025 | 18:15:31.197 | 15 | 112.90 | |
| 15 | 112.90 | |||
| 15 | 112.90 | |||
| 03/03/2025 | 18:15:26.243 | 20 | 112.86 | |
| 20 | 112.86 | |||
| 20 | 112.86 | |||
| 03/03/2025 | 18:15:24.623 | 22 | 112.90 | |
| 22 | 112.90 | |||
| 22 | 112.90 | |||
| 03/03/2025 | 18:15:23.730 | 2 | 112.98 | |
| 2 | 112.98 | |||
| 2 | 112.98 | |||
| 03/03/2025 | 18:15:20.470 | 44 | 113.00 | |
| 32 | 113.00 | |||
| 44 | 113.00 | |||
| 12 | 113.00 | |||
| 03/03/2025 | 18:15:17.339 | 7 | 112.96 | |
| 7 | 112.96 | |||
| 7 | 112.96 | |||
| 03/03/2025 | 18:15:16.482 | 10 | 112.96 | |
| 10 | 112.96 | |||
| 10 | 112.96 | |||
| 03/03/2025 | 18:15:14.957 | 749 | 112.94 | |
| 749 | 112.94 | |||
| 749 | 112.94 | |||
| 03/03/2025 | 18:15:13.671 | 3 | 112.90 | |
| 3 | 112.90 | |||
| 3 | 112.90 | |||
| 03/03/2025 | 18:15:05.122 | 5 | 113.06 | |
| 5 | 113.06 | |||
| 5 | 113.06 | |||
| 03/03/2025 | 18:15:02.199 | 31 | 113.08 | |
| 31 | 113.08 | |||
| 31 | 113.08 | |||
| 03/03/2025 | 18:14:56.373 | 257 | 113.04 | |
| 257 | 113.04 | |||
| 257 | 113.04 | |||
| 03/03/2025 | 18:14:54.450 | 1 | 113.08 | |
| 1 | 113.08 | |||
| 1 | 113.08 | |||
| 03/03/2025 | 18:14:47.105 | 85 | 113.06 | |
| 85 | 113.06 | |||
| 85 | 113.06 | |||
| 03/03/2025 | 18:14:46.876 | 214 | 113.08 | |
| 214 | 113.08 | |||
| 214 | 113.08 | |||
| 03/03/2025 | 18:14:38.552 | 1 | 113.08 | |
| 1 | 113.08 | |||
| 1 | 113.08 | |||
| 03/03/2025 | 18:14:36.425 | 31 | 113.08 | |
| 31 | 113.08 | |||
| 31 | 113.08 | |||
| 03/03/2025 | 18:14:34.443 | 10 | 113.06 | |
| 10 | 113.06 | |||
| 10 | 113.06 | |||
| 03/03/2025 | 18:14:22.325 | 20 | 113.06 | |
| 20 | 113.06 | |||
| 20 | 113.06 | |||
| 03/03/2025 | 18:14:19.187 | 15 | 113.00 | |
| 15 | 113.00 | |||
| 15 | 113.00 | |||
| 03/03/2025 | 18:14:09.450 | 3 | 113.00 | |
| 3 | 113.00 | |||
| 3 | 113.00 | |||
| 03/03/2025 | 18:14:09.034 | 31 | 113.00 | |
| 31 | 113.00 | |||
| 31 | 113.00 | |||
| 03/03/2025 | 18:14:07.899 | 879 | 113.00 | |
| 879 | 113.00 | |||
| 5 | 113.00 | |||
| 749 | 113.00 | |||
| 100 | 113.00 | |||
| 25 | 113.00 | |||
| 03/03/2025 | 18:14:06.631 | 100 | 112.98 | |
| 100 | 112.98 | |||
| 100 | 112.98 | |||
| 03/03/2025 | 18:14:06.255 | 53 | 112.96 | |
| 53 | 112.96 | |||
| 53 | 112.96 | |||
| 03/03/2025 | 18:13:59.098 | 1 | 112.98 | |
| 1 | 112.98 | |||
| 1 | 112.98 | |||
| 03/03/2025 | 18:13:53.245 | 38 | 112.88 | |
| 38 | 112.88 | |||
| 38 | 112.88 | |||
| 03/03/2025 | 18:13:48.532 | 125 | 112.90 | |
| 125 | 112.90 | |||
| 125 | 112.90 | |||
| 03/03/2025 | 18:13:38.090 | 9 | 112.88 | |
| 9 | 112.88 | |||
| 9 | 112.88 | |||
| 03/03/2025 | 18:13:37.465 | 9 | 112.88 | |
| 9 | 112.88 | |||
| 9 | 112.88 | |||
| 03/03/2025 | 18:13:30.492 | 50 | 112.82 | |
| 50 | 112.82 | |||
| 50 | 112.82 | |||
| 03/03/2025 | 18:13:26.971 | 142 | 112.76 | |
| 142 | 112.76 | |||
| 142 | 112.76 | |||
| 03/03/2025 | 18:13:25.845 | 10 | 112.72 | |
| 10 | 112.72 | |||
| 10 | 112.72 | |||
| 03/03/2025 | 18:13:25.337 | 119 | 112.76 | |
| 119 | 112.76 | |||
| 119 | 112.76 | |||
| 03/03/2025 | 18:13:23.652 | 10 | 112.76 | |
| 10 | 112.76 | |||
| 10 | 112.76 | |||
| 03/03/2025 | 18:13:19.551 | 150 | 112.72 | |
| 150 | 112.72 | |||
| 150 | 112.72 | |||
| 03/03/2025 | 18:13:16.411 | 10 | 112.72 | |
| 10 | 112.72 | |||
| 10 | 112.72 | |||
| 03/03/2025 | 18:13:16.204 | 215 | 112.74 | |
| 5 | 112.74 | |||
| 200 | 112.74 | |||
| 10 | 112.74 | |||
| 215 | 112.74 | |||
| 03/03/2025 | 18:13:14.053 | 10 | 112.76 | |
| 10 | 112.76 | |||
| 10 | 112.76 | |||
| 03/03/2025 | 18:13:13.780 | 549 | 112.80 | |
| 76 | 112.80 | |||
| 20 | 112.80 | |||
| 21 | 112.80 | |||
| 20 | 112.80 | |||
| 549 | 112.80 | |||
| 44 | 112.80 | |||
| 15 | 112.80 | |||
| 50 | 112.80 | |||
| 100 | 112.80 | |||
| 50 | 112.80 | |||
| 50 | 112.80 | |||
| 50 | 112.80 | |||
| 53 | 112.80 | |||
| 03/03/2025 | 18:13:13.601 | 56 | 112.84 | |
| 50 | 112.84 | |||
| 6 | 112.84 | |||
| 10 | 112.84 | |||
| 46 | 112.84 | |||
| 03/03/2025 | 18:13:11.904 | 3 020 | 112.86 | |
| 62 | 112.86 | |||
| 130 | 112.86 | |||
| 100 | 112.86 | |||
| 50 | 112.86 | |||
| 50 | 112.86 | |||
| 50 | 112.86 | |||
| 10 | 112.86 | |||
| 65 | 112.86 | |||
| 15 | 112.86 | |||
| 40 | 112.86 | |||
| 1 | 112.86 | |||
| 100 | 112.86 | |||
| 20 | 112.86 | |||
| 25 | 112.86 | |||
| 100 | 112.86 | |||
| 1 | 112.86 | |||
| 44 | 112.86 | |||
| 50 | 112.86 | |||
| 10 | 112.86 | |||
| 1 840 | 112.86 | |||
| 100 | 112.86 | |||
| 1 507 | 112.86 | |||
| 50 | 112.86 | |||
| 5 | 112.86 | |||
| 27 | 112.86 | |||
| 53 | 112.86 | |||
| 1 000 | 112.86 | |||
| 10 | 112.86 | |||
| 10 | 112.86 | |||
| 10 | 112.86 | |||
| 75 | 112.86 | |||
| 26 | 112.86 | |||
| 35 | 112.86 | |||
| 100 | 112.86 | |||
| 5 | 112.86 | |||
| 20 | 112.86 | |||
| 49 | 112.86 | |||
| 45 | 112.86 | |||
| 2 | 112.86 | |||
| 1 | 112.86 | |||
| 60 | 112.86 | |||
| 20 | 112.86 | |||
| 1 | 112.86 | |||
| 66 | 112.86 | |||
| 03/03/2025 | 18:12:52.114 | 1 500 | 113.00 | |
| 50 | 113.00 | |||
| 10 | 113.00 | |||
| 5 | 113.00 | |||
| 3 | 113.00 | |||
| 50 | 113.00 | |||
| 15 | 113.00 | |||
| 17 | 113.00 | |||
| 100 | 113.00 | |||
| 50 | 113.00 | |||
| 2 | 113.00 | |||
| 100 | 113.00 | |||
| 21 | 113.00 | |||
| 10 | 113.00 | |||
| 100 | 113.00 | |||
| 2 | 113.00 | |||
| 3 | 113.00 | |||
| 10 | 113.00 | |||
| 176 | 113.00 | |||
| 300 | 113.00 | |||
| 3 | 113.00 | |||
| 8 | 113.00 | |||
| 1 500 | 113.00 | |||
| 18 | 113.00 | |||
| 10 | 113.00 | |||
| 53 | 113.00 | |||
| 100 | 113.00 | |||
| 100 | 113.00 | |||
| 20 | 113.00 | |||
| 10 | 113.00 | |||
| 30 | 113.00 | |||
| 15 | 113.00 | |||
| 5 | 113.00 | |||
| 4 | 113.00 | |||
| 5 | 113.00 | |||
| 10 | 113.00 | |||
| 15 | 113.00 | |||
| 70 | 113.00 | |||
| 03/03/2025 | 18:12:51.949 | 40 | 113.02 | |
| 5 | 113.02 | |||
| 40 | 113.02 | |||
| 20 | 113.02 | |||
| 15 | 113.02 | |||
| 03/03/2025 | 18:12:46.284 | 173 | 113.10 | |
| 173 | 113.10 | |||
| 173 | 113.10 | |||
| 03/03/2025 | 18:12:42.701 | 40 | 113.06 | |
| 40 | 113.06 | |||
| 40 | 113.06 | |||
| 03/03/2025 | 18:12:35.030 | 18 | 113.18 | |
| 18 | 113.18 | |||
| 18 | 113.18 | |||
| 03/03/2025 | 18:12:21.968 | 10 | 113.14 | |
| 10 | 113.14 | |||
| 10 | 113.14 | |||
| 03/03/2025 | 18:12:19.178 | 10 | 113.14 | |
| 10 | 113.14 | |||
| 10 | 113.14 | |||
| 03/03/2025 | 18:12:16.925 | 8 | 113.04 | |
| 8 | 113.04 | |||
| 8 | 113.04 | |||
| 03/03/2025 | 18:12:13.652 | 200 | 113.10 | |
| 140 | 113.10 | |||
| 60 | 113.10 | |||
| 200 | 113.10 | |||
| 03/03/2025 | 18:12:07.354 | 1 | 113.12 | |
| 1 | 113.12 | |||
| 1 | 113.12 | |||
| 03/03/2025 | 18:12:02.818 | 1 | 113.08 | |
| 1 | 113.08 | |||
| 1 | 113.08 | |||
| 03/03/2025 | 18:11:57.848 | 19 | 113.06 | |
| 19 | 113.06 | |||
| 19 | 113.06 | |||
| 03/03/2025 | 18:11:57.172 | 34 | 113.06 | |
| 34 | 113.06 | |||
| 34 | 113.06 | |||
| 03/03/2025 | 18:11:44.266 | 28 | 113.14 | |
| 28 | 113.14 | |||
| 28 | 113.14 | |||
| 03/03/2025 | 18:11:43.597 | 3 | 113.06 | |
| 3 | 113.06 | |||
| 3 | 113.06 | |||
| 03/03/2025 | 18:11:33.499 | 40 | 113.06 | |
| 40 | 113.06 | |||
| 40 | 113.06 | |||
| 03/03/2025 | 18:11:29.194 | 23 | 113.12 | |
| 23 | 113.12 | |||
| 23 | 113.12 | |||
| 03/03/2025 | 18:11:17.486 | 23 | 113.10 | |
| 23 | 113.10 | |||
| 23 | 113.10 | |||
| 03/03/2025 | 18:11:15.331 | 8 | 113.08 | |
| 8 | 113.08 | |||
| 8 | 113.08 | |||
| 03/03/2025 | 18:11:15.199 | 64 | 113.08 | |
| 64 | 113.08 | |||
| 64 | 113.08 | |||
| 03/03/2025 | 18:11:13.505 | 718 | 113.12 | |
| 718 | 113.12 | |||
| 718 | 113.12 | |||
| 03/03/2025 | 18:11:13.330 | 210 | 113.10 | |
| 210 | 113.10 | |||
| 30 | 113.10 | |||
| 180 | 113.10 | |||
| 03/03/2025 | 18:11:11.784 | 3 | 113.12 | |
| 3 | 113.12 | |||
| 3 | 113.12 | |||
| 03/03/2025 | 18:11:10.900 | 10 | 113.12 | |
| 10 | 113.12 | |||
| 10 | 113.12 | |||
| 03/03/2025 | 18:10:53.725 | 20 | 113.18 | |
| 20 | 113.18 | |||
| 20 | 113.18 | |||
| 03/03/2025 | 18:10:52.209 | 4 | 113.10 | |
| 4 | 113.10 | |||
| 4 | 113.10 | |||
| 03/03/2025 | 18:10:50.740 | 9 | 113.20 | |
| 9 | 113.20 | |||
| 9 | 113.20 | |||
| 03/03/2025 | 18:10:47.655 | 20 | 113.18 | |
| 20 | 113.18 | |||
| 20 | 113.18 | |||
| 03/03/2025 | 18:10:39.998 | 35 | 113.12 | |
| 35 | 113.12 | |||
| 35 | 113.12 | |||
| 03/03/2025 | 18:10:19.770 | 15 | 113.16 | |
| 15 | 113.16 | |||
| 15 | 113.16 | |||
| 03/03/2025 | 18:10:13.331 | 88 | 113.10 | |
| 88 | 113.10 | |||
| 88 | 113.10 | |||
| 03/03/2025 | 18:10:11.643 | 27 | 113.08 | |
| 27 | 113.08 | |||
| 27 | 113.08 | |||
| 03/03/2025 | 18:10:09.500 | 200 | 113.10 | |
| 200 | 113.10 | |||
| 200 | 113.10 | |||
| 03/03/2025 | 18:09:58.348 | 25 | 113.08 | |
| 25 | 113.08 | |||
| 25 | 113.08 | |||
| 03/03/2025 | 18:09:51.763 | 50 | 113.04 | |
| 50 | 113.04 | |||
| 50 | 113.04 | |||
| 03/03/2025 | 18:09:51.373 | 60 | 113.06 | |
| 60 | 113.06 | |||
| 60 | 113.06 | |||
| 03/03/2025 | 18:09:42.078 | 1 001 | 113.10 | |
| 1 001 | 113.10 | |||
| 12 | 113.10 | |||
| 900 | 113.10 | |||
| 89 | 113.10 | |||
| 03/03/2025 | 18:09:40.982 | 1 | 113.06 | |
| 1 | 113.06 | |||
| 1 | 113.06 | |||
| 03/03/2025 | 18:09:35.002 | 4 | 113.12 | |
| 4 | 113.12 | |||
| 4 | 113.12 | |||
| 03/03/2025 | 18:09:32.373 | 120 | 113.12 | |
| 120 | 113.12 | |||
| 120 | 113.12 | |||
| 03/03/2025 | 18:09:31.489 | 3 | 113.14 | |
| 3 | 113.14 | |||
| 3 | 113.14 | |||
| 03/03/2025 | 18:09:19.111 | 39 | 113.18 | |
| 39 | 113.18 | |||
| 39 | 113.18 | |||
| 03/03/2025 | 18:09:10.563 | 800 | 113.20 | |
| 800 | 113.20 | |||
| 800 | 113.20 | |||
| 03/03/2025 | 18:09:07.592 | 20 | 113.20 | |
| 20 | 113.20 | |||
| 20 | 113.20 | |||
| 03/03/2025 | 18:09:04.390 | 50 | 113.24 | |
| 50 | 113.24 | |||
| 50 | 113.24 | |||
| 03/03/2025 | 18:09:02.321 | 66 | 113.24 | |
| 66 | 113.24 | |||
| 66 | 113.24 | |||
| 03/03/2025 | 18:09:01.886 | 2 | 113.16 | |
| 2 | 113.16 | |||
| 2 | 113.16 | |||
| 03/03/2025 | 18:09:01.189 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 03/03/2025 | 18:09:01.019 | 1 | 113.24 | |
| 1 | 113.24 | |||
| 1 | 113.24 | |||
| 03/03/2025 | 18:08:54.968 | 16 | 113.30 | |
| 16 | 113.30 | |||
| 16 | 113.30 | |||
| 03/03/2025 | 18:08:41.448 | 40 | 113.30 | |
| 40 | 113.30 | |||
| 40 | 113.30 | |||
| 03/03/2025 | 18:08:37.701 | 1 | 113.30 | |
| 1 | 113.30 | |||
| 1 | 113.30 | |||
| 03/03/2025 | 18:08:30.135 | 12 | 113.32 | |
| 12 | 113.32 | |||
| 12 | 113.32 | |||
| 03/03/2025 | 18:08:21.246 | 10 | 113.32 | |
| 10 | 113.32 | |||
| 10 | 113.32 | |||
| 03/03/2025 | 18:08:11.864 | 15 | 113.30 | |
| 15 | 113.30 | |||
| 15 | 113.30 | |||
| 03/03/2025 | 18:08:03.913 | 30 | 113.30 | |
| 30 | 113.30 | |||
| 30 | 113.30 | |||
| 03/03/2025 | 18:08:01.186 | 500 | 113.32 | |
| 500 | 113.32 | |||
| 500 | 113.32 | |||
| 03/03/2025 | 18:07:53.036 | 2 | 113.38 | |
| 2 | 113.38 | |||
| 2 | 113.38 | |||
| 03/03/2025 | 18:07:46.893 | 100 | 113.44 | |
| 100 | 113.44 | |||
| 100 | 113.44 | |||
| 03/03/2025 | 18:07:34.797 | 5 | 113.42 | |
| 5 | 113.42 | |||
| 5 | 113.42 | |||
| 03/03/2025 | 18:07:31.530 | 500 | 113.34 | |
| 500 | 113.34 | |||
| 500 | 113.34 | |||
| 03/03/2025 | 18:07:26.774 | 100 | 113.36 | |
| 100 | 113.36 | |||
| 100 | 113.36 | |||
| 03/03/2025 | 18:07:17.704 | 10 | 113.32 | |
| 10 | 113.32 | |||
| 10 | 113.32 | |||
| 03/03/2025 | 18:07:16.078 | 5 | 113.30 | |
| 5 | 113.30 | |||
| 5 | 113.30 | |||
| 03/03/2025 | 18:07:15.060 | 250 | 113.32 | |
| 250 | 113.32 | |||
| 250 | 113.32 | |||
| 03/03/2025 | 18:07:14.797 | 90 | 113.40 | |
| 90 | 113.40 | |||
| 90 | 113.40 | |||
| 03/03/2025 | 18:07:00.479 | 70 | 113.26 | |
| 70 | 113.26 | |||
| 70 | 113.26 | |||
| 03/03/2025 | 18:06:57.250 | 100 | 113.34 | |
| 100 | 113.34 | |||
| 100 | 113.34 | |||
| 03/03/2025 | 18:06:52.993 | 5 | 113.32 | |
| 5 | 113.32 | |||
| 5 | 113.32 | |||
| 03/03/2025 | 18:06:48.875 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 03/03/2025 | 18:06:44.526 | 5 | 113.30 | |
| 5 | 113.30 | |||
| 5 | 113.30 | |||
| 03/03/2025 | 18:06:44.423 | 4 | 113.24 | |
| 4 | 113.24 | |||
| 4 | 113.24 | |||
| 03/03/2025 | 18:06:40.168 | 2 | 113.30 | |
| 2 | 113.30 | |||
| 2 | 113.30 | |||
| 03/03/2025 | 18:06:38.855 | 2 | 113.28 | |
| 2 | 113.28 | |||
| 2 | 113.28 | |||
| 03/03/2025 | 18:06:35.108 | 1 | 113.30 | |
| 1 | 113.30 | |||
| 1 | 113.30 | |||
| 03/03/2025 | 18:06:32.165 | 30 | 113.28 | |
| 30 | 113.28 | |||
| 30 | 113.28 | |||
| 03/03/2025 | 18:06:31.139 | 1 | 113.30 | |
| 1 | 113.30 | |||
| 1 | 113.30 | |||
| 03/03/2025 | 18:06:29.786 | 5 | 113.30 | |
| 5 | 113.30 | |||
| 5 | 113.30 | |||
| 03/03/2025 | 18:06:25.950 | 20 | 113.26 | |
| 20 | 113.26 | |||
| 20 | 113.26 | |||
| 03/03/2025 | 18:06:13.126 | 6 | 113.34 | |
| 6 | 113.34 | |||
| 6 | 113.34 | |||
| 03/03/2025 | 18:06:05.938 | 28 | 113.38 | |
| 28 | 113.38 | |||
| 28 | 113.38 | |||
| 03/03/2025 | 18:06:02.021 | 20 | 113.38 | |
| 20 | 113.38 | |||
| 20 | 113.38 | |||
| 03/03/2025 | 18:05:58.723 | 1 | 113.36 | |
| 1 | 113.36 | |||
| 1 | 113.36 | |||
| 03/03/2025 | 18:05:54.544 | 30 | 113.38 | |
| 30 | 113.38 | |||
| 30 | 113.38 | |||
| 03/03/2025 | 18:05:47.912 | 1 | 113.32 | |
| 1 | 113.32 | |||
| 1 | 113.32 | |||
| 03/03/2025 | 18:05:42.196 | 20 | 113.42 | |
| 20 | 113.42 | |||
| 20 | 113.42 | |||
| 03/03/2025 | 18:05:40.048 | 1 005 | 113.20 | |
| 1 005 | 113.20 | |||
| 5 | 113.20 | |||
| 1 000 | 113.20 | |||
| 03/03/2025 | 18:05:22.647 | 1 500 | 113.20 | |
| 1 500 | 113.20 | |||
| 1 500 | 113.20 | |||
| 03/03/2025 | 18:05:19.393 | 70 | 113.16 | |
| 70 | 113.16 | |||
| 70 | 113.16 | |||
| 03/03/2025 | 18:05:13.009 | 100 | 113.20 | |
| 100 | 113.20 | |||
| 100 | 113.20 | |||
| 03/03/2025 | 18:05:06.719 | 15 | 113.28 | |
| 15 | 113.28 | |||
| 15 | 113.28 | |||
| 03/03/2025 | 18:05:01.157 | 90 | 113.26 | |
| 90 | 113.26 | |||
| 90 | 113.26 | |||
| 03/03/2025 | 18:05:00.293 | 50 | 113.22 | |
| 50 | 113.22 | |||
| 50 | 113.22 | |||
| 03/03/2025 | 18:04:43.625 | 15 | 113.30 | |
| 15 | 113.30 | |||
| 15 | 113.30 | |||
| 03/03/2025 | 18:04:32.351 | 100 | 113.32 | |
| 100 | 113.32 | |||
| 100 | 113.32 | |||
| 03/03/2025 | 18:04:26.210 | 4 | 113.32 | |
| 4 | 113.32 | |||
| 4 | 113.32 | |||
| 03/03/2025 | 18:04:25.426 | 1 | 113.32 | |
| 1 | 113.32 | |||
| 1 | 113.32 | |||
| 03/03/2025 | 18:04:16.346 | 150 | 113.32 | |
| 150 | 113.32 | |||
| 150 | 113.32 | |||
| 03/03/2025 | 18:04:02.594 | 1 222 | 113.22 | |
| 1 222 | 113.22 | |||
| 1 222 | 113.22 | |||
| 03/03/2025 | 18:03:59.173 | 40 | 113.28 | |
| 40 | 113.28 | |||
| 40 | 113.28 | |||
| 03/03/2025 | 18:03:55.459 | 5 | 113.30 | |
| 5 | 113.30 | |||
| 5 | 113.30 | |||
| 03/03/2025 | 18:03:54.156 | 200 | 113.22 | |
| 200 | 113.22 | |||
| 200 | 113.22 | |||
| 03/03/2025 | 18:03:53.968 | 400 | 113.22 | |
| 400 | 113.22 | |||
| 400 | 113.22 | |||
| 03/03/2025 | 18:03:43.419 | 5 | 113.26 | |
| 5 | 113.26 | |||
| 5 | 113.26 | |||
| 03/03/2025 | 18:03:34.171 | 9 | 113.28 | |
| 9 | 113.28 | |||
| 9 | 113.28 | |||
| 03/03/2025 | 18:03:08.025 | 30 | 113.26 | |
| 30 | 113.26 | |||
| 30 | 113.26 | |||
| 03/03/2025 | 18:03:06.256 | 2 | 113.28 | |
| 2 | 113.28 | |||
| 2 | 113.28 | |||
| 03/03/2025 | 18:02:28.074 | 21 | 113.12 | |
| 11 | 113.12 | |||
| 21 | 113.12 | |||
| 10 | 113.12 | |||
| 03/03/2025 | 18:02:21.202 | 1 | 113.16 | |
| 1 | 113.16 | |||
| 1 | 113.16 | |||
| 03/03/2025 | 18:02:18.133 | 8 | 113.22 | |
| 8 | 113.22 | |||
| 8 | 113.22 | |||
| 03/03/2025 | 18:02:16.441 | 150 | 113.14 | |
| 150 | 113.14 | |||
| 150 | 113.14 | |||
| 03/03/2025 | 18:02:09.506 | 200 | 113.14 | |
| 200 | 113.14 | |||
| 200 | 113.14 | |||
| 03/03/2025 | 18:02:09.182 | 25 | 113.18 | |
| 25 | 113.18 | |||
| 25 | 113.18 | |||
| 03/03/2025 | 18:02:07.400 | 154 | 113.20 | |
| 154 | 113.20 | |||
| 154 | 113.20 | |||
| 03/03/2025 | 18:02:05.602 | 10 | 113.22 | |
| 10 | 113.22 | |||
| 10 | 113.22 | |||
| 03/03/2025 | 18:01:58.055 | 8 | 113.24 | |
| 8 | 113.24 | |||
| 8 | 113.24 | |||
| 03/03/2025 | 18:01:52.508 | 3 | 113.20 | |
| 3 | 113.20 | |||
| 3 | 113.20 | |||
| 03/03/2025 | 18:01:49.244 | 22 | 113.18 | |
| 22 | 113.18 | |||
| 22 | 113.18 | |||
| 03/03/2025 | 18:01:45.477 | 134 | 113.18 | |
| 134 | 113.18 | |||
| 134 | 113.18 | |||
| 03/03/2025 | 18:01:40.722 | 10 | 113.26 | |
| 10 | 113.26 | |||
| 10 | 113.26 | |||
| 03/03/2025 | 18:01:35.547 | 182 | 113.20 | |
| 50 | 113.20 | |||
| 112 | 113.20 | |||
| 182 | 113.20 | |||
| 20 | 113.20 | |||
| 03/03/2025 | 18:01:34.903 | 20 | 113.30 | |
| 20 | 113.30 | |||
| 20 | 113.30 | |||
| 03/03/2025 | 18:01:32.037 | 10 | 113.28 | |
| 10 | 113.28 | |||
| 10 | 113.28 | |||
| 03/03/2025 | 18:01:24.090 | 3 | 113.36 | |
| 3 | 113.36 | |||
| 3 | 113.36 | |||
| 03/03/2025 | 18:01:04.526 | 10 | 113.44 | |
| 10 | 113.44 | |||
| 10 | 113.44 | |||
| 03/03/2025 | 18:00:49.675 | 10 | 113.30 | |
| 10 | 113.30 | |||
| 10 | 113.30 | |||
| 03/03/2025 | 18:00:44.613 | 146 | 113.30 | |
| 146 | 113.30 | |||
| 30 | 113.30 | |||
| 116 | 113.30 | |||
| 03/03/2025 | 18:00:33.421 | 25 | 113.40 | |
| 25 | 113.40 | |||
| 25 | 113.40 | |||
| 03/03/2025 | 18:00:22.320 | 1 | 113.32 | |
| 1 | 113.32 | |||
| 1 | 113.32 | |||
| 03/03/2025 | 18:00:19.781 | 90 | 113.42 | |
| 90 | 113.42 | |||
| 90 | 113.42 | |||
| 03/03/2025 | 18:00:16.134 | 18 | 113.42 | |
| 18 | 113.42 | |||
| 18 | 113.42 | |||
| 03/03/2025 | 18:00:15.454 | 100 | 113.40 | |
| 100 | 113.40 | |||
| 100 | 113.40 | |||
| 03/03/2025 | 18:00:04.410 | 5 | 113.36 | |
| 5 | 113.36 | |||
| 5 | 113.36 | |||
| 03/03/2025 | 17:59:57.785 | 25 | 113.36 | |
| 25 | 113.36 | |||
| 25 | 113.36 | |||
| 03/03/2025 | 17:59:55.522 | 50 | 113.44 | |
| 50 | 113.44 | |||
| 50 | 113.44 | |||
| 03/03/2025 | 17:59:51.441 | 87 | 113.32 | |
| 87 | 113.32 | |||
| 87 | 113.32 | |||
| 03/03/2025 | 17:59:42.949 | 4 | 113.52 | |
| 4 | 113.52 | |||
| 4 | 113.52 | |||
| 03/03/2025 | 17:59:26.523 | 18 | 113.56 | |
| 18 | 113.56 | |||
| 18 | 113.56 | |||
| 03/03/2025 | 17:59:24.799 | 88 | 113.52 | |
| 88 | 113.52 | |||
| 88 | 113.52 | |||
| 03/03/2025 | 17:59:12.132 | 128 | 113.56 | |
| 8 | 113.56 | |||
| 128 | 113.56 | |||
| 10 | 113.56 | |||
| 10 | 113.56 | |||
| 100 | 113.56 |
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: 1 143.50
Ask: 1 147.50
Turnover: 361 522 TEUR -
HENSOLDT AG
Bid: 66.65 / Ask: 66.95
Turnover: 95 015 TEUR -
Nvidia Corp.
Bid: 112.90 / Ask: 112.98
Turnover: 86 933 TEUR -
Allianz SE
Bid: 338.80 / Ask: 339.50
Turnover: 55 732 TEUR -
BYD Co. Ltd.
Bid: 41.84 / Ask: 41.86
Turnover: 54 318 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 18:24:20
Last Update:
03/03/2025 @ 18:24:20