Nvidia Corp.
- Information
- Last
- Buy
- Sell
12517
8826
109.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 17:59:08.749 | 92 | 109.00 | |
| 92 | 109.00 | |||
| 92 | 109.00 | |||
| 04/03/2025 | 17:59:08.638 | 150 | 109.00 | |
| 50 | 109.00 | |||
| 100 | 109.00 | |||
| 150 | 109.00 | |||
| 04/03/2025 | 17:59:07.422 | 4 | 109.06 | |
| 4 | 109.06 | |||
| 4 | 109.06 | |||
| 04/03/2025 | 17:59:07.221 | 8 | 109.10 | |
| 8 | 109.10 | |||
| 8 | 109.10 | |||
| 04/03/2025 | 17:58:57.206 | 500 | 109.26 | |
| 500 | 109.26 | |||
| 500 | 109.26 | |||
| 04/03/2025 | 17:58:47.674 | 130 | 109.14 | |
| 130 | 109.14 | |||
| 130 | 109.14 | |||
| 04/03/2025 | 17:58:46.891 | 1 | 109.12 | |
| 1 | 109.12 | |||
| 1 | 109.12 | |||
| 04/03/2025 | 17:58:42.866 | 5 | 109.24 | |
| 5 | 109.24 | |||
| 5 | 109.24 | |||
| 04/03/2025 | 17:58:31.482 | 200 | 109.20 | |
| 200 | 109.20 | |||
| 200 | 109.20 | |||
| 04/03/2025 | 17:58:29.595 | 500 | 109.18 | |
| 500 | 109.18 | |||
| 500 | 109.18 | |||
| 04/03/2025 | 17:58:26.607 | 40 | 109.10 | |
| 40 | 109.10 | |||
| 40 | 109.10 | |||
| 04/03/2025 | 17:58:23.514 | 3 | 109.08 | |
| 3 | 109.08 | |||
| 3 | 109.08 | |||
| 04/03/2025 | 17:58:06.669 | 70 | 108.94 | |
| 70 | 108.94 | |||
| 70 | 108.94 | |||
| 04/03/2025 | 17:58:05.016 | 10 | 108.92 | |
| 10 | 108.92 | |||
| 10 | 108.92 | |||
| 04/03/2025 | 17:58:03.603 | 200 | 108.86 | |
| 200 | 108.86 | |||
| 200 | 108.86 | |||
| 04/03/2025 | 17:58:01.596 | 100 | 108.84 | |
| 100 | 108.84 | |||
| 100 | 108.84 | |||
| 04/03/2025 | 17:57:57.982 | 5 | 108.90 | |
| 5 | 108.90 | |||
| 5 | 108.90 | |||
| 04/03/2025 | 17:57:57.049 | 2 | 108.84 | |
| 2 | 108.84 | |||
| 2 | 108.84 | |||
| 04/03/2025 | 17:57:50.029 | 50 | 108.78 | |
| 50 | 108.78 | |||
| 50 | 108.78 | |||
| 04/03/2025 | 17:57:48.148 | 855 | 108.82 | |
| 855 | 108.82 | |||
| 855 | 108.82 | |||
| 04/03/2025 | 17:57:45.510 | 300 | 108.74 | |
| 290 | 108.74 | |||
| 300 | 108.74 | |||
| 10 | 108.74 | |||
| 04/03/2025 | 17:57:35.916 | 900 | 108.82 | |
| 900 | 108.82 | |||
| 900 | 108.82 | |||
| 04/03/2025 | 17:57:31.077 | 90 | 108.94 | |
| 90 | 108.94 | |||
| 90 | 108.94 | |||
| 04/03/2025 | 17:57:30.184 | 2 | 108.88 | |
| 2 | 108.88 | |||
| 2 | 108.88 | |||
| 04/03/2025 | 17:57:29.868 | 4 | 108.96 | |
| 4 | 108.96 | |||
| 4 | 108.96 | |||
| 04/03/2025 | 17:57:28.867 | 1 000 | 108.96 | |
| 1 000 | 108.96 | |||
| 1 000 | 108.96 | |||
| 04/03/2025 | 17:57:25.226 | 10 | 108.92 | |
| 10 | 108.92 | |||
| 10 | 108.92 | |||
| 04/03/2025 | 17:57:22.581 | 50 | 108.94 | |
| 50 | 108.94 | |||
| 50 | 108.94 | |||
| 04/03/2025 | 17:57:19.830 | 20 | 108.96 | |
| 20 | 108.96 | |||
| 20 | 108.96 | |||
| 04/03/2025 | 17:57:11.945 | 1 | 108.98 | |
| 1 | 108.98 | |||
| 1 | 108.98 | |||
| 04/03/2025 | 17:57:09.867 | 525 | 109.00 | |
| 9 | 109.00 | |||
| 15 | 109.00 | |||
| 525 | 109.00 | |||
| 30 | 109.00 | |||
| 4 | 109.00 | |||
| 45 | 109.00 | |||
| 40 | 109.00 | |||
| 32 | 109.00 | |||
| 350 | 109.00 | |||
| 04/03/2025 | 17:57:09.718 | 3 | 108.90 | |
| 3 | 108.90 | |||
| 2 | 108.90 | |||
| 1 | 108.90 | |||
| 04/03/2025 | 17:56:59.811 | 880 | 108.92 | |
| 880 | 108.92 | |||
| 880 | 108.92 | |||
| 04/03/2025 | 17:56:59.653 | 100 | 108.90 | |
| 100 | 108.90 | |||
| 100 | 108.90 | |||
| 04/03/2025 | 17:56:58.855 | 100 | 108.88 | |
| 100 | 108.88 | |||
| 100 | 108.88 | |||
| 04/03/2025 | 17:56:52.024 | 2 | 108.88 | |
| 2 | 108.88 | |||
| 2 | 108.88 | |||
| 04/03/2025 | 17:56:50.539 | 800 | 108.80 | |
| 800 | 108.80 | |||
| 800 | 108.80 | |||
| 04/03/2025 | 17:56:48.891 | 20 | 108.84 | |
| 20 | 108.84 | |||
| 20 | 108.84 | |||
| 04/03/2025 | 17:56:43.454 | 45 | 108.80 | |
| 45 | 108.80 | |||
| 45 | 108.80 | |||
| 04/03/2025 | 17:56:40.148 | 10 | 108.78 | |
| 10 | 108.78 | |||
| 10 | 108.78 | |||
| 04/03/2025 | 17:56:39.974 | 1 | 108.78 | |
| 1 | 108.78 | |||
| 1 | 108.78 | |||
| 04/03/2025 | 17:56:39.187 | 4 | 108.78 | |
| 4 | 108.78 | |||
| 4 | 108.78 | |||
| 04/03/2025 | 17:56:37.074 | 14 | 108.70 | |
| 14 | 108.70 | |||
| 14 | 108.70 | |||
| 04/03/2025 | 17:56:27.866 | 73 | 108.82 | |
| 73 | 108.82 | |||
| 73 | 108.82 | |||
| 04/03/2025 | 17:56:27.568 | 209 | 108.82 | |
| 30 | 108.82 | |||
| 209 | 108.82 | |||
| 179 | 108.82 | |||
| 04/03/2025 | 17:56:26.253 | 4 683 | 108.62 | |
| 5 | 108.62 | |||
| 850 | 108.62 | |||
| 795 | 108.62 | |||
| 20 | 108.62 | |||
| 500 | 108.62 | |||
| 150 | 108.62 | |||
| 10 | 108.62 | |||
| 187 | 108.62 | |||
| 1 | 108.62 | |||
| 20 | 108.62 | |||
| 10 | 108.62 | |||
| 3 | 108.62 | |||
| 120 | 108.62 | |||
| 20 | 108.62 | |||
| 100 | 108.62 | |||
| 700 | 108.62 | |||
| 2 | 108.62 | |||
| 2 599 | 108.62 | |||
| 49 | 108.62 | |||
| 5 | 108.62 | |||
| 3 057 | 108.62 | |||
| 47 | 108.62 | |||
| 75 | 108.62 | |||
| 1 | 108.62 | |||
| 20 | 108.62 | |||
| 2 | 108.62 | |||
| 8 | 108.62 | |||
| 10 | 108.62 | |||
| 04/03/2025 | 17:54:00.174 | 2 000 | 108.46 | |
| 2 000 | 108.46 | |||
| 2 000 | 108.46 | |||
| 04/03/2025 | 17:53:55.553 | 1 | 108.46 | |
| 1 | 108.46 | |||
| 1 | 108.46 | |||
| 04/03/2025 | 17:53:51.371 | 11 | 108.44 | |
| 11 | 108.44 | |||
| 11 | 108.44 | |||
| 04/03/2025 | 17:53:50.266 | 5 | 108.40 | |
| 5 | 108.40 | |||
| 5 | 108.40 | |||
| 04/03/2025 | 17:53:44.887 | 130 | 108.30 | |
| 5 | 108.30 | |||
| 93 | 108.30 | |||
| 32 | 108.30 | |||
| 100 | 108.30 | |||
| 30 | 108.30 | |||
| 04/03/2025 | 17:53:09.509 | 1 925 | 108.20 | |
| 500 | 108.20 | |||
| 1 925 | 108.20 | |||
| 1 400 | 108.20 | |||
| 25 | 108.20 | |||
| 04/03/2025 | 17:53:05.472 | 2 | 108.16 | |
| 2 | 108.16 | |||
| 2 | 108.16 | |||
| 04/03/2025 | 17:53:04.948 | 30 | 108.18 | |
| 30 | 108.18 | |||
| 30 | 108.18 | |||
| 04/03/2025 | 17:53:04.598 | 552 | 108.10 | |
| 552 | 108.10 | |||
| 552 | 108.10 | |||
| 04/03/2025 | 17:53:02.261 | 18 | 108.12 | |
| 18 | 108.12 | |||
| 18 | 108.12 | |||
| 04/03/2025 | 17:52:55.142 | 50 | 108.06 | |
| 50 | 108.06 | |||
| 50 | 108.06 | |||
| 04/03/2025 | 17:52:54.251 | 10 | 108.00 | |
| 10 | 108.00 | |||
| 10 | 108.00 | |||
| 04/03/2025 | 17:52:38.115 | 30 | 107.94 | |
| 30 | 107.94 | |||
| 30 | 107.94 | |||
| 04/03/2025 | 17:52:34.369 | 5 | 107.78 | |
| 5 | 107.78 | |||
| 5 | 107.78 | |||
| 04/03/2025 | 17:52:32.083 | 40 | 107.78 | |
| 40 | 107.78 | |||
| 40 | 107.78 | |||
| 04/03/2025 | 17:52:31.698 | 120 | 107.80 | |
| 120 | 107.80 | |||
| 120 | 107.80 | |||
| 04/03/2025 | 17:52:23.953 | 10 | 107.90 | |
| 10 | 107.90 | |||
| 10 | 107.90 | |||
| 04/03/2025 | 17:52:20.313 | 10 | 107.88 | |
| 10 | 107.88 | |||
| 10 | 107.88 | |||
| 04/03/2025 | 17:52:19.871 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 17:52:14.968 | 100 | 107.78 | |
| 100 | 107.78 | |||
| 100 | 107.78 | |||
| 04/03/2025 | 17:52:10.017 | 1 | 107.88 | |
| 1 | 107.88 | |||
| 1 | 107.88 | |||
| 04/03/2025 | 17:52:05.753 | 150 | 107.82 | |
| 150 | 107.82 | |||
| 150 | 107.82 | |||
| 04/03/2025 | 17:52:03.986 | 25 | 107.78 | |
| 25 | 107.78 | |||
| 25 | 107.78 | |||
| 04/03/2025 | 17:52:02.677 | 18 | 107.84 | |
| 18 | 107.84 | |||
| 18 | 107.84 | |||
| 04/03/2025 | 17:51:53.949 | 2 | 107.90 | |
| 2 | 107.90 | |||
| 2 | 107.90 | |||
| 04/03/2025 | 17:51:47.023 | 20 | 107.84 | |
| 20 | 107.84 | |||
| 20 | 107.84 | |||
| 04/03/2025 | 17:51:38.996 | 10 | 107.72 | |
| 10 | 107.72 | |||
| 10 | 107.72 | |||
| 04/03/2025 | 17:51:38.808 | 41 | 107.82 | |
| 41 | 107.82 | |||
| 41 | 107.82 | |||
| 04/03/2025 | 17:51:36.643 | 15 | 107.86 | |
| 15 | 107.86 | |||
| 15 | 107.86 | |||
| 04/03/2025 | 17:51:32.916 | 39 | 107.78 | |
| 39 | 107.78 | |||
| 39 | 107.78 | |||
| 04/03/2025 | 17:51:32.256 | 100 | 108.06 | |
| 100 | 108.06 | |||
| 100 | 108.06 | |||
| 04/03/2025 | 17:51:20.674 | 93 | 108.00 | |
| 93 | 108.00 | |||
| 93 | 108.00 | |||
| 04/03/2025 | 17:51:17.451 | 10 | 107.92 | |
| 10 | 107.92 | |||
| 10 | 107.92 | |||
| 04/03/2025 | 17:51:06.251 | 100 | 108.02 | |
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 17:50:53.980 | 5 | 107.90 | |
| 5 | 107.90 | |||
| 5 | 107.90 | |||
| 04/03/2025 | 17:50:53.436 | 10 | 108.00 | |
| 10 | 108.00 | |||
| 10 | 108.00 | |||
| 04/03/2025 | 17:50:52.506 | 80 | 108.02 | |
| 80 | 108.02 | |||
| 80 | 108.02 | |||
| 04/03/2025 | 17:50:49.610 | 60 | 107.96 | |
| 60 | 107.96 | |||
| 60 | 107.96 | |||
| 04/03/2025 | 17:50:40.307 | 20 | 107.92 | |
| 20 | 107.92 | |||
| 20 | 107.92 | |||
| 04/03/2025 | 17:50:39.008 | 2 | 107.94 | |
| 2 | 107.94 | |||
| 2 | 107.94 | |||
| 04/03/2025 | 17:50:37.481 | 50 | 107.94 | |
| 50 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 17:50:33.313 | 291 | 107.92 | |
| 291 | 107.92 | |||
| 291 | 107.92 | |||
| 04/03/2025 | 17:50:27.962 | 50 | 107.74 | |
| 50 | 107.74 | |||
| 50 | 107.74 | |||
| 04/03/2025 | 17:50:12.692 | 18 | 107.80 | |
| 18 | 107.80 | |||
| 18 | 107.80 | |||
| 04/03/2025 | 17:50:11.283 | 20 | 107.96 | |
| 20 | 107.96 | |||
| 20 | 107.96 | |||
| 04/03/2025 | 17:50:09.898 | 60 | 107.78 | |
| 60 | 107.78 | |||
| 60 | 107.78 | |||
| 04/03/2025 | 17:50:09.013 | 43 | 107.94 | |
| 43 | 107.94 | |||
| 43 | 107.94 | |||
| 04/03/2025 | 17:50:04.026 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 17:49:53.957 | 459 | 108.00 | |
| 40 | 108.00 | |||
| 120 | 108.00 | |||
| 50 | 108.00 | |||
| 10 | 108.00 | |||
| 459 | 108.00 | |||
| 10 | 108.00 | |||
| 30 | 108.00 | |||
| 20 | 108.00 | |||
| 50 | 108.00 | |||
| 24 | 108.00 | |||
| 25 | 108.00 | |||
| 80 | 108.00 | |||
| 04/03/2025 | 17:49:36.751 | 1 | 107.86 | |
| 1 | 107.86 | |||
| 1 | 107.86 | |||
| 04/03/2025 | 17:49:24.427 | 185 | 107.38 | |
| 185 | 107.38 | |||
| 185 | 107.38 | |||
| 04/03/2025 | 17:49:20.026 | 7 | 107.38 | |
| 7 | 107.38 | |||
| 7 | 107.38 | |||
| 04/03/2025 | 17:49:09.554 | 14 | 107.40 | |
| 14 | 107.40 | |||
| 14 | 107.40 | |||
| 04/03/2025 | 17:49:04.294 | 10 | 107.40 | |
| 10 | 107.40 | |||
| 10 | 107.40 | |||
| 04/03/2025 | 17:48:59.922 | 15 | 107.44 | |
| 15 | 107.44 | |||
| 15 | 107.44 | |||
| 04/03/2025 | 17:48:48.752 | 1 | 107.36 | |
| 1 | 107.36 | |||
| 1 | 107.36 | |||
| 04/03/2025 | 17:48:46.408 | 60 | 107.30 | |
| 60 | 107.30 | |||
| 60 | 107.30 | |||
| 04/03/2025 | 17:48:41.436 | 9 | 107.26 | |
| 9 | 107.26 | |||
| 9 | 107.26 | |||
| 04/03/2025 | 17:48:41.121 | 185 | 107.36 | |
| 185 | 107.36 | |||
| 185 | 107.36 | |||
| 04/03/2025 | 17:48:35.778 | 150 | 107.38 | |
| 150 | 107.38 | |||
| 150 | 107.38 | |||
| 04/03/2025 | 17:48:33.349 | 1 | 107.34 | |
| 1 | 107.34 | |||
| 1 | 107.34 | |||
| 04/03/2025 | 17:48:32.244 | 100 | 107.20 | |
| 100 | 107.20 | |||
| 100 | 107.20 | |||
| 04/03/2025 | 17:48:25.501 | 4 | 107.34 | |
| 4 | 107.34 | |||
| 4 | 107.34 | |||
| 04/03/2025 | 17:48:24.775 | 7 | 107.30 | |
| 7 | 107.30 | |||
| 7 | 107.30 | |||
| 04/03/2025 | 17:48:23.048 | 4 | 107.14 | |
| 4 | 107.14 | |||
| 4 | 107.14 | |||
| 04/03/2025 | 17:48:11.818 | 100 | 107.50 | |
| 100 | 107.50 | |||
| 100 | 107.50 | |||
| 04/03/2025 | 17:48:08.179 | 100 | 107.52 | |
| 100 | 107.52 | |||
| 100 | 107.52 | |||
| 04/03/2025 | 17:48:06.730 | 4 | 107.62 | |
| 4 | 107.62 | |||
| 4 | 107.62 | |||
| 04/03/2025 | 17:47:54.543 | 1 | 107.62 | |
| 1 | 107.62 | |||
| 1 | 107.62 | |||
| 04/03/2025 | 17:47:49.466 | 20 | 107.50 | |
| 20 | 107.50 | |||
| 20 | 107.50 | |||
| 04/03/2025 | 17:47:44.768 | 185 | 107.58 | |
| 185 | 107.58 | |||
| 185 | 107.58 | |||
| 04/03/2025 | 17:47:35.759 | 1 | 107.54 | |
| 1 | 107.54 | |||
| 1 | 107.54 | |||
| 04/03/2025 | 17:47:31.760 | 130 | 107.46 | |
| 130 | 107.46 | |||
| 130 | 107.46 | |||
| 04/03/2025 | 17:47:17.180 | 4 | 107.52 | |
| 4 | 107.52 | |||
| 4 | 107.52 | |||
| 04/03/2025 | 17:47:13.319 | 5 | 107.60 | |
| 5 | 107.60 | |||
| 5 | 107.60 | |||
| 04/03/2025 | 17:47:08.080 | 3 | 107.48 | |
| 3 | 107.48 | |||
| 3 | 107.48 | |||
| 04/03/2025 | 17:47:06.238 | 50 | 107.58 | |
| 50 | 107.58 | |||
| 50 | 107.58 | |||
| 04/03/2025 | 17:47:01.433 | 27 | 107.56 | |
| 27 | 107.56 | |||
| 27 | 107.56 | |||
| 04/03/2025 | 17:46:58.529 | 99 | 107.48 | |
| 99 | 107.48 | |||
| 99 | 107.48 | |||
| 04/03/2025 | 17:46:51.971 | 10 | 107.24 | |
| 10 | 107.24 | |||
| 10 | 107.24 | |||
| 04/03/2025 | 17:46:51.825 | 93 | 107.36 | |
| 93 | 107.36 | |||
| 93 | 107.36 | |||
| 04/03/2025 | 17:46:49.242 | 5 | 107.42 | |
| 5 | 107.42 | |||
| 5 | 107.42 | |||
| 04/03/2025 | 17:46:34.174 | 6 | 107.44 | |
| 6 | 107.44 | |||
| 2 | 107.44 | |||
| 4 | 107.44 | |||
| 04/03/2025 | 17:46:30.527 | 1 | 107.64 | |
| 1 | 107.64 | |||
| 1 | 107.64 | |||
| 04/03/2025 | 17:46:28.844 | 20 | 107.70 | |
| 20 | 107.70 | |||
| 20 | 107.70 | |||
| 04/03/2025 | 17:46:28.571 | 5 | 107.72 | |
| 5 | 107.72 | |||
| 5 | 107.72 | |||
| 04/03/2025 | 17:46:19.938 | 250 | 107.78 | |
| 250 | 107.78 | |||
| 250 | 107.78 | |||
| 04/03/2025 | 17:46:02.536 | 19 | 107.76 | |
| 19 | 107.76 | |||
| 19 | 107.76 | |||
| 04/03/2025 | 17:46:01.503 | 40 | 107.70 | |
| 40 | 107.70 | |||
| 40 | 107.70 | |||
| 04/03/2025 | 17:46:00.703 | 1 | 107.78 | |
| 1 | 107.78 | |||
| 1 | 107.78 | |||
| 04/03/2025 | 17:45:52.054 | 1 | 107.72 | |
| 1 | 107.72 | |||
| 1 | 107.72 | |||
| 04/03/2025 | 17:45:47.288 | 13 | 107.72 | |
| 13 | 107.72 | |||
| 13 | 107.72 | |||
| 04/03/2025 | 17:45:45.301 | 6 | 107.68 | |
| 6 | 107.68 | |||
| 6 | 107.68 | |||
| 04/03/2025 | 17:45:44.274 | 12 | 107.66 | |
| 12 | 107.66 | |||
| 12 | 107.66 | |||
| 04/03/2025 | 17:45:38.216 | 80 | 107.52 | |
| 80 | 107.52 | |||
| 80 | 107.52 | |||
| 04/03/2025 | 17:45:38.014 | 10 | 107.62 | |
| 10 | 107.62 | |||
| 10 | 107.62 | |||
| 04/03/2025 | 17:45:32.179 | 20 | 107.70 | |
| 20 | 107.70 | |||
| 20 | 107.70 | |||
| 04/03/2025 | 17:45:30.037 | 21 | 107.70 | |
| 21 | 107.70 | |||
| 3 | 107.70 | |||
| 18 | 107.70 | |||
| 04/03/2025 | 17:45:11.862 | 14 | 107.64 | |
| 14 | 107.64 | |||
| 14 | 107.64 | |||
| 04/03/2025 | 17:45:08.401 | 300 | 107.60 | |
| 300 | 107.60 | |||
| 300 | 107.60 | |||
| 04/03/2025 | 17:45:07.486 | 333 | 107.58 | |
| 333 | 107.58 | |||
| 333 | 107.58 | |||
| 04/03/2025 | 17:45:06.181 | 120 | 107.58 | |
| 120 | 107.58 | |||
| 120 | 107.58 | |||
| 04/03/2025 | 17:44:57.192 | 12 | 107.56 | |
| 12 | 107.56 | |||
| 12 | 107.56 | |||
| 04/03/2025 | 17:44:55.300 | 10 | 107.60 | |
| 10 | 107.60 | |||
| 10 | 107.60 | |||
| 04/03/2025 | 17:44:51.955 | 28 | 107.50 | |
| 28 | 107.50 | |||
| 28 | 107.50 | |||
| 04/03/2025 | 17:44:46.746 | 35 | 107.50 | |
| 35 | 107.50 | |||
| 35 | 107.50 | |||
| 04/03/2025 | 17:44:45.197 | 10 | 107.50 | |
| 10 | 107.50 | |||
| 10 | 107.50 | |||
| 04/03/2025 | 17:44:45.057 | 3 | 107.60 | |
| 3 | 107.60 | |||
| 3 | 107.60 | |||
| 04/03/2025 | 17:44:43.996 | 15 | 107.64 | |
| 15 | 107.64 | |||
| 15 | 107.64 | |||
| 04/03/2025 | 17:44:38.255 | 100 | 107.62 | |
| 100 | 107.62 | |||
| 100 | 107.62 | |||
| 04/03/2025 | 17:44:34.163 | 100 | 107.80 | |
| 100 | 107.80 | |||
| 100 | 107.80 | |||
| 04/03/2025 | 17:44:25.950 | 1 | 107.78 | |
| 1 | 107.78 | |||
| 1 | 107.78 | |||
| 04/03/2025 | 17:44:23.235 | 10 | 107.46 | |
| 10 | 107.46 | |||
| 10 | 107.46 | |||
| 04/03/2025 | 17:44:09.582 | 3 | 107.62 | |
| 3 | 107.62 | |||
| 3 | 107.62 | |||
| 04/03/2025 | 17:44:02.544 | 13 | 107.74 | |
| 13 | 107.74 | |||
| 13 | 107.74 | |||
| 04/03/2025 | 17:43:59.735 | 180 | 107.90 | |
| 180 | 107.90 | |||
| 180 | 107.90 | |||
| 04/03/2025 | 17:43:53.442 | 150 | 107.96 | |
| 150 | 107.96 | |||
| 150 | 107.96 | |||
| 04/03/2025 | 17:43:39.318 | 50 | 107.84 | |
| 50 | 107.84 | |||
| 50 | 107.84 | |||
| 04/03/2025 | 17:43:30.727 | 5 | 107.84 | |
| 5 | 107.84 | |||
| 5 | 107.84 | |||
| 04/03/2025 | 17:43:25.422 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 17:43:23.117 | 30 | 107.98 | |
| 30 | 107.98 | |||
| 30 | 107.98 | |||
| 04/03/2025 | 17:43:14.342 | 50 | 107.80 | |
| 50 | 107.80 | |||
| 50 | 107.80 | |||
| 04/03/2025 | 17:43:14.210 | 1 | 107.88 | |
| 1 | 107.88 | |||
| 1 | 107.88 | |||
| 04/03/2025 | 17:43:09.963 | 12 | 107.74 | |
| 12 | 107.74 | |||
| 12 | 107.74 | |||
| 04/03/2025 | 17:43:05.522 | 10 | 107.58 | |
| 10 | 107.58 | |||
| 10 | 107.58 | |||
| 04/03/2025 | 17:43:02.732 | 10 | 107.68 | |
| 10 | 107.68 | |||
| 10 | 107.68 | |||
| 04/03/2025 | 17:42:59.696 | 2 | 107.70 | |
| 2 | 107.70 | |||
| 2 | 107.70 | |||
| 04/03/2025 | 17:42:58.701 | 750 | 107.70 | |
| 750 | 107.70 | |||
| 750 | 107.70 | |||
| 04/03/2025 | 17:42:44.112 | 40 | 107.36 | |
| 40 | 107.36 | |||
| 40 | 107.36 | |||
| 04/03/2025 | 17:42:41.602 | 10 | 107.46 | |
| 10 | 107.46 | |||
| 10 | 107.46 | |||
| 04/03/2025 | 17:42:41.130 | 40 | 107.40 | |
| 40 | 107.40 | |||
| 40 | 107.40 | |||
| 04/03/2025 | 17:42:37.445 | 1 | 107.42 | |
| 1 | 107.42 | |||
| 1 | 107.42 | |||
| 04/03/2025 | 17:42:28.252 | 140 | 107.28 | |
| 140 | 107.28 | |||
| 140 | 107.28 | |||
| 04/03/2025 | 17:42:17.237 | 10 | 107.36 | |
| 10 | 107.36 | |||
| 10 | 107.36 | |||
| 04/03/2025 | 17:42:10.789 | 1 | 107.16 | |
| 1 | 107.16 | |||
| 1 | 107.16 | |||
| 04/03/2025 | 17:41:47.514 | 10 | 107.24 | |
| 10 | 107.24 | |||
| 10 | 107.24 | |||
| 04/03/2025 | 17:41:44.732 | 10 | 107.24 | |
| 10 | 107.24 | |||
| 10 | 107.24 | |||
| 04/03/2025 | 17:41:43.282 | 4 | 107.14 | |
| 4 | 107.14 | |||
| 4 | 107.14 | |||
| 04/03/2025 | 17:41:36.968 | 1 | 107.34 | |
| 1 | 107.34 | |||
| 1 | 107.34 | |||
| 04/03/2025 | 17:41:34.506 | 60 | 107.28 | |
| 60 | 107.28 | |||
| 60 | 107.28 | |||
| 04/03/2025 | 17:41:33.633 | 10 | 107.24 | |
| 10 | 107.24 | |||
| 10 | 107.24 | |||
| 04/03/2025 | 17:41:31.035 | 18 | 107.30 | |
| 18 | 107.30 | |||
| 18 | 107.30 | |||
| 04/03/2025 | 17:41:28.536 | 4 | 107.22 | |
| 4 | 107.22 | |||
| 4 | 107.22 | |||
| 04/03/2025 | 17:41:27.469 | 46 | 107.22 | |
| 46 | 107.22 | |||
| 46 | 107.22 | |||
| 04/03/2025 | 17:41:20.208 | 3 | 107.22 | |
| 3 | 107.22 | |||
| 3 | 107.22 | |||
| 04/03/2025 | 17:41:16.701 | 1 100 | 107.22 | |
| 1 100 | 107.22 | |||
| 1 100 | 107.22 | |||
| 04/03/2025 | 17:41:07.547 | 1 | 107.28 | |
| 1 | 107.28 | |||
| 1 | 107.28 | |||
| 04/03/2025 | 17:41:02.336 | 10 | 107.40 | |
| 10 | 107.40 | |||
| 10 | 107.40 | |||
| 04/03/2025 | 17:40:50.345 | 110 | 107.38 | |
| 110 | 107.38 | |||
| 110 | 107.38 | |||
| 04/03/2025 | 17:40:44.577 | 50 | 107.50 | |
| 50 | 107.50 | |||
| 50 | 107.50 | |||
| 04/03/2025 | 17:40:43.371 | 30 | 107.40 | |
| 30 | 107.40 | |||
| 30 | 107.40 | |||
| 04/03/2025 | 17:40:42.523 | 20 | 107.44 | |
| 20 | 107.44 | |||
| 20 | 107.44 | |||
| 04/03/2025 | 17:40:37.094 | 5 | 107.42 | |
| 5 | 107.42 | |||
| 5 | 107.42 | |||
| 04/03/2025 | 17:40:34.042 | 45 | 107.62 | |
| 45 | 107.62 | |||
| 45 | 107.62 | |||
| 04/03/2025 | 17:40:21.621 | 10 | 107.40 | |
| 10 | 107.40 | |||
| 10 | 107.40 | |||
| 04/03/2025 | 17:40:21.178 | 8 | 107.48 | |
| 8 | 107.48 | |||
| 8 | 107.48 | |||
| 04/03/2025 | 17:40:17.146 | 27 | 107.46 | |
| 27 | 107.46 | |||
| 27 | 107.46 | |||
| 04/03/2025 | 17:40:07.566 | 15 | 107.26 | |
| 15 | 107.26 | |||
| 15 | 107.26 | |||
| 04/03/2025 | 17:40:06.757 | 200 | 107.36 | |
| 200 | 107.36 | |||
| 200 | 107.36 | |||
| 04/03/2025 | 17:39:41.846 | 500 | 107.34 | |
| 500 | 107.34 | |||
| 500 | 107.34 | |||
| 04/03/2025 | 17:39:37.530 | 80 | 107.38 | |
| 80 | 107.38 | |||
| 80 | 107.38 | |||
| 04/03/2025 | 17:39:31.515 | 12 | 107.36 | |
| 12 | 107.36 | |||
| 12 | 107.36 | |||
| 04/03/2025 | 17:39:23.973 | 142 | 107.46 | |
| 142 | 107.46 | |||
| 142 | 107.46 | |||
| 04/03/2025 | 17:39:22.019 | 27 | 107.62 | |
| 27 | 107.62 | |||
| 27 | 107.62 | |||
| 04/03/2025 | 17:39:19.986 | 96 | 107.50 | |
| 96 | 107.50 | |||
| 96 | 107.50 | |||
| 04/03/2025 | 17:39:11.268 | 25 | 107.56 | |
| 25 | 107.56 | |||
| 25 | 107.56 | |||
| 04/03/2025 | 17:39:00.024 | 8 | 107.38 | |
| 8 | 107.38 | |||
| 8 | 107.38 | |||
| 04/03/2025 | 17:38:56.092 | 250 | 107.36 | |
| 250 | 107.36 | |||
| 250 | 107.36 | |||
| 04/03/2025 | 17:38:49.388 | 5 | 107.34 | |
| 5 | 107.34 | |||
| 5 | 107.34 | |||
| 04/03/2025 | 17:38:44.261 | 153 | 107.26 | |
| 153 | 107.26 | |||
| 153 | 107.26 | |||
| 04/03/2025 | 17:38:41.576 | 10 | 107.34 | |
| 10 | 107.34 | |||
| 10 | 107.34 | |||
| 04/03/2025 | 17:38:40.524 | 25 | 107.38 | |
| 25 | 107.38 | |||
| 25 | 107.38 | |||
| 04/03/2025 | 17:38:39.867 | 120 | 107.40 | |
| 120 | 107.40 | |||
| 120 | 107.40 | |||
| 04/03/2025 | 17:38:31.305 | 10 | 107.54 | |
| 10 | 107.54 | |||
| 10 | 107.54 | |||
| 04/03/2025 | 17:38:25.845 | 5 | 107.54 | |
| 5 | 107.54 | |||
| 5 | 107.54 | |||
| 04/03/2025 | 17:38:13.560 | 38 | 107.68 | |
| 38 | 107.68 | |||
| 38 | 107.68 | |||
| 04/03/2025 | 17:38:13.364 | 120 | 107.68 | |
| 120 | 107.68 | |||
| 120 | 107.68 | |||
| 04/03/2025 | 17:38:12.224 | 555 | 107.64 | |
| 555 | 107.64 | |||
| 555 | 107.64 | |||
| 04/03/2025 | 17:38:11.444 | 292 | 107.64 | |
| 292 | 107.64 | |||
| 292 | 107.64 | |||
| 04/03/2025 | 17:37:52.744 | 10 | 107.62 | |
| 10 | 107.62 | |||
| 10 | 107.62 | |||
| 04/03/2025 | 17:37:48.055 | 6 | 107.58 | |
| 6 | 107.58 | |||
| 6 | 107.58 | |||
| 04/03/2025 | 17:37:39.655 | 100 | 107.50 | |
| 100 | 107.50 | |||
| 100 | 107.50 | |||
| 04/03/2025 | 17:37:17.231 | 23 | 107.40 | |
| 23 | 107.40 | |||
| 23 | 107.40 | |||
| 04/03/2025 | 17:37:08.311 | 47 | 107.46 | |
| 47 | 107.46 | |||
| 47 | 107.46 | |||
| 04/03/2025 | 17:37:07.324 | 5 | 107.46 | |
| 5 | 107.46 | |||
| 5 | 107.46 | |||
| 04/03/2025 | 17:36:58.772 | 5 | 107.34 | |
| 5 | 107.34 | |||
| 5 | 107.34 | |||
| 04/03/2025 | 17:36:51.224 | 95 | 107.32 | |
| 95 | 107.32 | |||
| 95 | 107.32 | |||
| 04/03/2025 | 17:36:44.418 | 150 | 107.30 | |
| 150 | 107.30 | |||
| 150 | 107.30 | |||
| 04/03/2025 | 17:36:42.551 | 30 | 107.40 | |
| 30 | 107.40 | |||
| 30 | 107.40 | |||
| 04/03/2025 | 17:36:41.960 | 38 | 107.40 | |
| 38 | 107.40 | |||
| 38 | 107.40 | |||
| 04/03/2025 | 17:36:41.207 | 30 | 107.38 | |
| 30 | 107.38 | |||
| 30 | 107.38 | |||
| 04/03/2025 | 17:36:13.029 | 10 | 107.46 | |
| 10 | 107.46 | |||
| 10 | 107.46 | |||
| 04/03/2025 | 17:36:11.159 | 947 | 107.30 | |
| 900 | 107.30 | |||
| 47 | 107.30 | |||
| 947 | 107.30 | |||
| 04/03/2025 | 17:36:07.211 | 1 | 107.24 | |
| 1 | 107.24 | |||
| 1 | 107.24 | |||
| 04/03/2025 | 17:35:59.445 | 20 | 107.04 | |
| 5 | 107.04 | |||
| 20 | 107.04 | |||
| 15 | 107.04 | |||
| 04/03/2025 | 17:35:58.805 | 50 | 107.12 | |
| 50 | 107.12 | |||
| 50 | 107.12 | |||
| 04/03/2025 | 17:35:55.330 | 1 | 107.18 | |
| 1 | 107.18 | |||
| 1 | 107.18 | |||
| 04/03/2025 | 17:35:52.474 | 8 | 107.00 | |
| 8 | 107.00 | |||
| 8 | 107.00 | |||
| 04/03/2025 | 17:35:47.487 | 38 | 106.94 | |
| 38 | 106.94 | |||
| 38 | 106.94 | |||
| 04/03/2025 | 17:35:33.446 | 4 | 106.98 | |
| 4 | 106.98 | |||
| 4 | 106.98 | |||
| 04/03/2025 | 17:35:30.262 | 15 | 106.98 | |
| 15 | 106.98 | |||
| 15 | 106.98 | |||
| 04/03/2025 | 17:35:22.957 | 50 | 107.00 | |
| 50 | 107.00 | |||
| 50 | 107.00 | |||
| 04/03/2025 | 17:35:20.803 | 45 | 107.04 | |
| 45 | 107.04 | |||
| 12 | 107.04 | |||
| 27 | 107.04 | |||
| 6 | 107.04 | |||
| 04/03/2025 | 17:35:02.849 | 10 | 107.00 | |
| 10 | 107.00 | |||
| 10 | 107.00 | |||
| 04/03/2025 | 17:34:50.719 | 1 | 107.14 | |
| 1 | 107.14 | |||
| 1 | 107.14 | |||
| 04/03/2025 | 17:34:41.029 | 1 | 107.14 | |
| 1 | 107.14 | |||
| 1 | 107.14 | |||
| 04/03/2025 | 17:34:37.524 | 3 | 107.02 | |
| 3 | 107.02 | |||
| 3 | 107.02 | |||
| 04/03/2025 | 17:34:34.550 | 10 | 107.06 | |
| 10 | 107.06 | |||
| 10 | 107.06 | |||
| 04/03/2025 | 17:34:33.670 | 124 | 107.06 | |
| 124 | 107.06 | |||
| 124 | 107.06 | |||
| 04/03/2025 | 17:34:32.950 | 1 | 107.02 | |
| 1 | 107.02 | |||
| 1 | 107.02 | |||
| 04/03/2025 | 17:34:28.695 | 110 | 107.02 | |
| 110 | 107.02 | |||
| 110 | 107.02 | |||
| 04/03/2025 | 17:34:28.270 | 20 | 107.00 | |
| 20 | 107.00 | |||
| 20 | 107.00 | |||
| 04/03/2025 | 17:34:28.084 | 10 | 107.08 | |
| 10 | 107.08 | |||
| 10 | 107.08 | |||
| 04/03/2025 | 17:33:54.727 | 157 | 107.04 | |
| 157 | 107.04 | |||
| 157 | 107.04 | |||
| 04/03/2025 | 17:33:54.192 | 25 | 107.14 | |
| 25 | 107.14 | |||
| 25 | 107.14 | |||
| 04/03/2025 | 17:33:53.622 | 22 | 107.14 | |
| 22 | 107.14 | |||
| 22 | 107.14 | |||
| 04/03/2025 | 17:33:49.861 | 158 | 107.14 | |
| 158 | 107.14 | |||
| 158 | 107.14 | |||
| 04/03/2025 | 17:33:31.101 | 10 | 107.08 | |
| 10 | 107.08 | |||
| 10 | 107.08 | |||
| 04/03/2025 | 17:33:19.139 | 9 | 107.16 | |
| 9 | 107.16 | |||
| 9 | 107.16 | |||
| 04/03/2025 | 17:33:02.740 | 187 | 107.26 | |
| 187 | 107.26 | |||
| 187 | 107.26 | |||
| 04/03/2025 | 17:32:50.311 | 30 | 107.28 | |
| 30 | 107.28 | |||
| 30 | 107.28 | |||
| 04/03/2025 | 17:32:47.727 | 500 | 107.28 | |
| 500 | 107.28 | |||
| 500 | 107.28 | |||
| 04/03/2025 | 17:32:33.940 | 1 | 107.02 | |
| 1 | 107.02 | |||
| 1 | 107.02 | |||
| 04/03/2025 | 17:32:26.092 | 258 | 107.00 | |
| 258 | 107.00 | |||
| 20 | 107.00 | |||
| 75 | 107.00 | |||
| 150 | 107.00 | |||
| 13 | 107.00 | |||
| 04/03/2025 | 17:32:16.994 | 10 | 106.92 | |
| 10 | 106.92 | |||
| 10 | 106.92 | |||
| 04/03/2025 | 17:32:12.074 | 10 | 106.88 | |
| 10 | 106.88 | |||
| 10 | 106.88 | |||
| 04/03/2025 | 17:32:07.579 | 10 | 106.92 | |
| 10 | 106.92 | |||
| 10 | 106.92 | |||
| 04/03/2025 | 17:31:58.605 | 60 | 106.90 | |
| 60 | 106.90 | |||
| 60 | 106.90 | |||
| 04/03/2025 | 17:31:52.404 | 8 | 106.96 | |
| 8 | 106.96 | |||
| 8 | 106.96 | |||
| 04/03/2025 | 17:31:51.944 | 10 | 106.86 | |
| 10 | 106.86 | |||
| 10 | 106.86 | |||
| 04/03/2025 | 17:31:44.377 | 1 | 107.00 | |
| 1 | 107.00 | |||
| 1 | 107.00 | |||
| 04/03/2025 | 17:31:12.822 | 1 | 106.86 | |
| 1 | 106.86 | |||
| 1 | 106.86 | |||
| 04/03/2025 | 17:30:57.501 | 32 | 106.80 | |
| 32 | 106.80 | |||
| 32 | 106.80 | |||
| 04/03/2025 | 17:30:56.409 | 38 | 106.74 | |
| 38 | 106.74 | |||
| 38 | 106.74 | |||
| 04/03/2025 | 17:30:50.559 | 170 | 106.78 | |
| 170 | 106.78 | |||
| 170 | 106.78 | |||
| 04/03/2025 | 17:30:44.945 | 2 | 106.80 | |
| 2 | 106.80 | |||
| 2 | 106.80 | |||
| 04/03/2025 | 17:30:33.326 | 20 | 106.96 | |
| 20 | 106.96 | |||
| 20 | 106.96 | |||
| 04/03/2025 | 17:30:31.387 | 10 | 107.00 | |
| 10 | 107.00 | |||
| 10 | 107.00 | |||
| 04/03/2025 | 17:30:31.033 | 10 | 107.04 | |
| 10 | 107.04 | |||
| 10 | 107.04 | |||
| 04/03/2025 | 17:30:27.409 | 20 | 106.92 | |
| 20 | 106.92 | |||
| 20 | 106.92 | |||
| 04/03/2025 | 17:30:27.064 | 15 | 106.92 | |
| 15 | 106.92 | |||
| 15 | 106.92 | |||
| 04/03/2025 | 17:30:21.176 | 52 | 106.76 | |
| 52 | 106.76 | |||
| 52 | 106.76 | |||
| 04/03/2025 | 17:30:19.911 | 728 | 106.70 | |
| 728 | 106.70 | |||
| 728 | 106.70 | |||
| 04/03/2025 | 17:30:18.219 | 20 | 106.62 | |
| 20 | 106.62 | |||
| 20 | 106.62 | |||
| 04/03/2025 | 17:30:18.067 | 5 | 106.62 | |
| 5 | 106.62 | |||
| 5 | 106.62 | |||
| 04/03/2025 | 17:30:17.391 | 50 | 106.52 | |
| 50 | 106.52 | |||
| 50 | 106.52 | |||
| 04/03/2025 | 17:30:13.376 | 2 | 106.60 | |
| 2 | 106.60 | |||
| 2 | 106.60 | |||
| 04/03/2025 | 17:30:05.708 | 10 | 106.46 | |
| 10 | 106.46 | |||
| 10 | 106.46 | |||
| 04/03/2025 | 17:30:04.425 | 1 | 106.34 | |
| 1 | 106.34 | |||
| 1 | 106.34 | |||
| 04/03/2025 | 17:30:02.277 | 4 | 106.36 | |
| 4 | 106.36 | |||
| 4 | 106.36 | |||
| 04/03/2025 | 17:30:00.762 | 5 | 106.28 | |
| 5 | 106.28 | |||
| 5 | 106.28 | |||
| 04/03/2025 | 17:29:59.551 | 37 | 106.22 | |
| 37 | 106.22 | |||
| 37 | 106.22 | |||
| 04/03/2025 | 17:29:57.693 | 100 | 106.22 | |
| 100 | 106.22 | |||
| 100 | 106.22 | |||
| 04/03/2025 | 17:29:50.350 | 50 | 105.94 | |
| 50 | 105.94 | |||
| 50 | 105.94 | |||
| 04/03/2025 | 17:29:49.788 | 4 | 105.90 | |
| 4 | 105.90 | |||
| 4 | 105.90 | |||
| 04/03/2025 | 17:29:47.771 | 35 | 105.88 | |
| 35 | 105.88 | |||
| 35 | 105.88 | |||
| 04/03/2025 | 17:29:43.734 | 155 | 106.00 | |
| 25 | 106.00 | |||
| 155 | 106.00 | |||
| 80 | 106.00 | |||
| 50 | 106.00 | |||
| 04/03/2025 | 17:29:43.456 | 1 | 105.94 | |
| 1 | 105.94 | |||
| 1 | 105.94 | |||
| 04/03/2025 | 17:29:36.856 | 3 | 105.98 | |
| 3 | 105.98 | |||
| 3 | 105.98 | |||
| 04/03/2025 | 17:29:26.150 | 5 | 106.06 | |
| 5 | 106.06 | |||
| 5 | 106.06 | |||
| 04/03/2025 | 17:29:25.273 | 9 | 106.10 | |
| 9 | 106.10 | |||
| 9 | 106.10 | |||
| 04/03/2025 | 17:29:22.394 | 9 | 106.14 | |
| 9 | 106.14 | |||
| 9 | 106.14 | |||
| 04/03/2025 | 17:29:20.652 | 5 | 106.16 | |
| 5 | 106.16 | |||
| 5 | 106.16 | |||
| 04/03/2025 | 17:29:16.323 | 5 | 106.20 | |
| 5 | 106.20 | |||
| 5 | 106.20 | |||
| 04/03/2025 | 17:29:14.079 | 1 | 106.24 | |
| 1 | 106.24 | |||
| 1 | 106.24 | |||
| 04/03/2025 | 17:29:13.203 | 10 | 106.18 | |
| 10 | 106.18 | |||
| 10 | 106.18 | |||
| 04/03/2025 | 17:29:03.531 | 45 | 106.30 | |
| 45 | 106.30 | |||
| 45 | 106.30 |
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: 1 139.00
Ask: 1 143.50
Turnover: 238 373 TEUR -
HENSOLDT AG
Bid: 65.50 / Ask: 65.50
Turnover: 122 086 TEUR -
Nvidia Corp.
Bid: 109.26 / Ask: 109.36
Turnover: 112 937 TEUR -
RENK Group AG
Bid: 35.105 / Ask: 35.195
Turnover: 69 226 TEUR -
BYD Co. Ltd.
Bid: 41.44 / Ask: 41.48
Turnover: 47 977 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 17:59:09
Last Update:
04/03/2025 @ 17:59:09