Nvidia Corp.
- Information
- Last
- Buy
- Sell
1216
685
107.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/03/2025 | 09:33:16.916 | 500 | 107.50 | |
| 500 | 107.50 | |||
| 500 | 107.50 | |||
| 06/03/2025 | 09:33:01.203 | 25 | 107.48 | |
| 25 | 107.48 | |||
| 25 | 107.48 | |||
| 06/03/2025 | 09:32:59.446 | 1 | 107.48 | |
| 1 | 107.48 | |||
| 1 | 107.48 | |||
| 06/03/2025 | 09:32:58.407 | 7 | 107.48 | |
| 7 | 107.48 | |||
| 7 | 107.48 | |||
| 06/03/2025 | 09:32:56.281 | 80 | 107.46 | |
| 80 | 107.46 | |||
| 80 | 107.46 | |||
| 06/03/2025 | 09:32:47.149 | 50 | 107.48 | |
| 50 | 107.48 | |||
| 50 | 107.48 | |||
| 06/03/2025 | 09:32:33.941 | 50 | 107.48 | |
| 50 | 107.48 | |||
| 50 | 107.48 | |||
| 06/03/2025 | 09:32:22.711 | 9 | 107.48 | |
| 9 | 107.48 | |||
| 9 | 107.48 | |||
| 06/03/2025 | 09:32:21.893 | 10 | 107.48 | |
| 10 | 107.48 | |||
| 10 | 107.48 | |||
| 06/03/2025 | 09:32:21.256 | 2 | 107.48 | |
| 2 | 107.48 | |||
| 2 | 107.48 | |||
| 06/03/2025 | 09:32:15.451 | 45 | 107.46 | |
| 45 | 107.46 | |||
| 45 | 107.46 | |||
| 06/03/2025 | 09:32:08.599 | 400 | 107.46 | |
| 400 | 107.46 | |||
| 400 | 107.46 | |||
| 06/03/2025 | 09:31:58.800 | 4 | 107.48 | |
| 4 | 107.48 | |||
| 4 | 107.48 | |||
| 06/03/2025 | 09:31:51.265 | 5 | 107.48 | |
| 5 | 107.48 | |||
| 5 | 107.48 | |||
| 06/03/2025 | 09:31:41.462 | 500 | 107.46 | |
| 500 | 107.46 | |||
| 18 | 107.46 | |||
| 482 | 107.46 | |||
| 06/03/2025 | 09:31:36.619 | 12 | 107.42 | |
| 12 | 107.42 | |||
| 12 | 107.42 | |||
| 06/03/2025 | 09:31:26.087 | 181 | 107.46 | |
| 181 | 107.46 | |||
| 181 | 107.46 | |||
| 06/03/2025 | 09:31:21.831 | 20 | 107.46 | |
| 20 | 107.46 | |||
| 20 | 107.46 | |||
| 06/03/2025 | 09:31:21.679 | 150 | 107.46 | |
| 150 | 107.46 | |||
| 150 | 107.46 | |||
| 06/03/2025 | 09:31:19.043 | 150 | 107.46 | |
| 150 | 107.46 | |||
| 150 | 107.46 | |||
| 06/03/2025 | 09:31:12.775 | 7 | 107.46 | |
| 7 | 107.46 | |||
| 7 | 107.46 | |||
| 06/03/2025 | 09:31:02.451 | 20 | 107.46 | |
| 20 | 107.46 | |||
| 20 | 107.46 | |||
| 06/03/2025 | 09:30:55.297 | 70 | 107.46 | |
| 70 | 107.46 | |||
| 70 | 107.46 | |||
| 06/03/2025 | 09:30:44.977 | 5 | 107.42 | |
| 5 | 107.42 | |||
| 5 | 107.42 | |||
| 06/03/2025 | 09:30:28.367 | 20 | 107.46 | |
| 20 | 107.46 | |||
| 20 | 107.46 | |||
| 06/03/2025 | 09:30:19.964 | 1 | 107.48 | |
| 1 | 107.48 | |||
| 1 | 107.48 | |||
| 06/03/2025 | 09:30:12.417 | 10 | 107.48 | |
| 10 | 107.48 | |||
| 10 | 107.48 | |||
| 06/03/2025 | 09:30:11.509 | 10 | 107.48 | |
| 10 | 107.48 | |||
| 10 | 107.48 | |||
| 06/03/2025 | 09:29:51.959 | 18 | 107.48 | |
| 18 | 107.48 | |||
| 18 | 107.48 | |||
| 06/03/2025 | 09:29:48.205 | 10 | 107.48 | |
| 10 | 107.48 | |||
| 10 | 107.48 | |||
| 06/03/2025 | 09:29:47.520 | 4 | 107.46 | |
| 4 | 107.46 | |||
| 4 | 107.46 | |||
| 06/03/2025 | 09:29:36.320 | 110 | 107.46 | |
| 110 | 107.46 | |||
| 110 | 107.46 | |||
| 06/03/2025 | 09:29:11.152 | 5 | 107.48 | |
| 5 | 107.48 | |||
| 5 | 107.48 | |||
| 06/03/2025 | 09:29:04.861 | 9 | 107.48 | |
| 9 | 107.48 | |||
| 9 | 107.48 | |||
| 06/03/2025 | 09:29:04.099 | 50 | 107.48 | |
| 50 | 107.48 | |||
| 50 | 107.48 | |||
| 06/03/2025 | 09:28:47.657 | 65 | 107.48 | |
| 65 | 107.48 | |||
| 65 | 107.48 | |||
| 06/03/2025 | 09:28:40.693 | 20 | 107.40 | |
| 20 | 107.40 | |||
| 20 | 107.40 | |||
| 06/03/2025 | 09:28:39.577 | 2 | 107.40 | |
| 2 | 107.40 | |||
| 2 | 107.40 | |||
| 06/03/2025 | 09:28:37.750 | 14 | 107.36 | |
| 14 | 107.36 | |||
| 14 | 107.36 | |||
| 06/03/2025 | 09:28:19.979 | 500 | 107.34 | |
| 500 | 107.34 | |||
| 500 | 107.34 | |||
| 06/03/2025 | 09:27:51.354 | 200 | 107.34 | |
| 200 | 107.34 | |||
| 200 | 107.34 | |||
| 06/03/2025 | 09:27:50.654 | 200 | 107.34 | |
| 200 | 107.34 | |||
| 200 | 107.34 | |||
| 06/03/2025 | 09:27:48.074 | 78 | 107.38 | |
| 78 | 107.38 | |||
| 78 | 107.38 | |||
| 06/03/2025 | 09:27:45.195 | 50 | 107.40 | |
| 25 | 107.40 | |||
| 25 | 107.40 | |||
| 50 | 107.40 | |||
| 06/03/2025 | 09:27:38.993 | 70 | 107.48 | |
| 70 | 107.48 | |||
| 70 | 107.48 | |||
| 06/03/2025 | 09:27:33.541 | 1 | 107.48 | |
| 1 | 107.48 | |||
| 1 | 107.48 | |||
| 06/03/2025 | 09:27:24.754 | 50 | 107.46 | |
| 50 | 107.46 | |||
| 50 | 107.46 | |||
| 06/03/2025 | 09:27:20.753 | 2 | 107.46 | |
| 2 | 107.46 | |||
| 2 | 107.46 | |||
| 06/03/2025 | 09:27:07.552 | 3 | 107.38 | |
| 3 | 107.38 | |||
| 3 | 107.38 | |||
| 06/03/2025 | 09:27:04.395 | 39 | 107.36 | |
| 39 | 107.36 | |||
| 39 | 107.36 | |||
| 06/03/2025 | 09:27:03.653 | 6 | 107.48 | |
| 6 | 107.48 | |||
| 6 | 107.48 | |||
| 06/03/2025 | 09:27:03.044 | 20 | 107.48 | |
| 20 | 107.48 | |||
| 20 | 107.48 | |||
| 06/03/2025 | 09:26:56.226 | 300 | 107.48 | |
| 300 | 107.48 | |||
| 300 | 107.48 | |||
| 06/03/2025 | 09:26:54.448 | 50 | 107.40 | |
| 50 | 107.40 | |||
| 50 | 107.40 | |||
| 06/03/2025 | 09:26:49.522 | 100 | 107.40 | |
| 100 | 107.40 | |||
| 100 | 107.40 | |||
| 06/03/2025 | 09:26:44.588 | 1 | 107.46 | |
| 1 | 107.46 | |||
| 1 | 107.46 | |||
| 06/03/2025 | 09:26:35.886 | 40 | 107.40 | |
| 40 | 107.40 | |||
| 40 | 107.40 | |||
| 06/03/2025 | 09:26:31.665 | 33 | 107.44 | |
| 1 | 107.44 | |||
| 5 | 107.44 | |||
| 10 | 107.44 | |||
| 8 | 107.44 | |||
| 15 | 107.44 | |||
| 8 | 107.44 | |||
| 19 | 107.44 | |||
| 06/03/2025 | 09:26:09.369 | 10 | 107.44 | |
| 10 | 107.44 | |||
| 10 | 107.44 | |||
| 06/03/2025 | 09:26:04.589 | 200 | 107.44 | |
| 200 | 107.44 | |||
| 200 | 107.44 | |||
| 06/03/2025 | 09:26:01.854 | 20 | 107.44 | |
| 20 | 107.44 | |||
| 20 | 107.44 | |||
| 06/03/2025 | 09:25:52.555 | 50 | 107.44 | |
| 50 | 107.44 | |||
| 50 | 107.44 | |||
| 06/03/2025 | 09:25:42.701 | 2 | 107.38 | |
| 2 | 107.38 | |||
| 2 | 107.38 | |||
| 06/03/2025 | 09:25:19.388 | 30 | 107.48 | |
| 30 | 107.48 | |||
| 30 | 107.48 | |||
| 06/03/2025 | 09:25:10.875 | 310 | 107.40 | |
| 20 | 107.40 | |||
| 15 | 107.40 | |||
| 275 | 107.40 | |||
| 280 | 107.40 | |||
| 30 | 107.40 | |||
| 06/03/2025 | 09:24:54.281 | 200 | 107.48 | |
| 200 | 107.48 | |||
| 200 | 107.48 | |||
| 06/03/2025 | 09:24:53.883 | 105 | 107.38 | |
| 105 | 107.38 | |||
| 85 | 107.38 | |||
| 20 | 107.38 | |||
| 06/03/2025 | 09:24:26.648 | 510 | 107.30 | |
| 10 | 107.30 | |||
| 500 | 107.30 | |||
| 510 | 107.30 | |||
| 06/03/2025 | 09:24:08.875 | 2 842 | 107.24 | |
| 48 | 107.24 | |||
| 10 | 107.24 | |||
| 1 | 107.24 | |||
| 375 | 107.24 | |||
| 50 | 107.24 | |||
| 772 | 107.24 | |||
| 150 | 107.24 | |||
| 2 000 | 107.24 | |||
| 2 028 | 107.24 | |||
| 160 | 107.24 | |||
| 20 | 107.24 | |||
| 70 | 107.24 | |||
| 06/03/2025 | 09:24:03.297 | 1 111 | 107.32 | |
| 10 | 107.32 | |||
| 1 | 107.32 | |||
| 100 | 107.32 | |||
| 1 000 | 107.32 | |||
| 1 111 | 107.32 | |||
| 06/03/2025 | 09:23:44.815 | 1 976 | 107.40 | |
| 200 | 107.40 | |||
| 276 | 107.40 | |||
| 1 976 | 107.40 | |||
| 500 | 107.40 | |||
| 1 000 | 107.40 | |||
| 06/03/2025 | 09:23:13.144 | 2 113 | 107.40 | |
| 2 113 | 107.40 | |||
| 500 | 107.40 | |||
| 1 500 | 107.40 | |||
| 100 | 107.40 | |||
| 13 | 107.40 | |||
| 06/03/2025 | 09:22:50.448 | 544 | 107.40 | |
| 4 | 107.40 | |||
| 200 | 107.40 | |||
| 544 | 107.40 | |||
| 200 | 107.40 | |||
| 110 | 107.40 | |||
| 30 | 107.40 | |||
| 06/03/2025 | 09:22:39.524 | 317 | 107.50 | |
| 32 | 107.50 | |||
| 185 | 107.50 | |||
| 317 | 107.50 | |||
| 100 | 107.50 | |||
| 06/03/2025 | 09:22:22.038 | 411 | 107.60 | |
| 5 | 107.60 | |||
| 100 | 107.60 | |||
| 100 | 107.60 | |||
| 6 | 107.60 | |||
| 100 | 107.60 | |||
| 100 | 107.60 | |||
| 411 | 107.60 | |||
| 06/03/2025 | 09:21:39.309 | 500 | 107.60 | |
| 500 | 107.60 | |||
| 500 | 107.60 | |||
| 06/03/2025 | 09:21:38.600 | 100 | 107.60 | |
| 100 | 107.60 | |||
| 100 | 107.60 | |||
| 06/03/2025 | 09:21:33.242 | 30 | 107.64 | |
| 30 | 107.64 | |||
| 30 | 107.64 | |||
| 06/03/2025 | 09:21:24.934 | 500 | 107.54 | |
| 19 | 107.54 | |||
| 500 | 107.54 | |||
| 481 | 107.54 | |||
| 06/03/2025 | 09:21:01.594 | 200 | 107.58 | |
| 200 | 107.58 | |||
| 200 | 107.58 | |||
| 06/03/2025 | 09:21:00.786 | 200 | 107.58 | |
| 200 | 107.58 | |||
| 200 | 107.58 | |||
| 06/03/2025 | 09:21:00.081 | 200 | 107.58 | |
| 200 | 107.58 | |||
| 200 | 107.58 | |||
| 06/03/2025 | 09:20:57.581 | 10 | 107.60 | |
| 10 | 107.60 | |||
| 10 | 107.60 | |||
| 06/03/2025 | 09:20:54.734 | 40 | 107.60 | |
| 40 | 107.60 | |||
| 40 | 107.60 | |||
| 06/03/2025 | 09:20:53.049 | 10 | 107.60 | |
| 10 | 107.60 | |||
| 10 | 107.60 | |||
| 06/03/2025 | 09:20:49.594 | 600 | 107.60 | |
| 580 | 107.60 | |||
| 600 | 107.60 | |||
| 20 | 107.60 | |||
| 06/03/2025 | 09:20:36.206 | 15 | 107.60 | |
| 15 | 107.60 | |||
| 15 | 107.60 | |||
| 06/03/2025 | 09:20:25.212 | 200 | 107.68 | |
| 200 | 107.68 | |||
| 200 | 107.68 | |||
| 06/03/2025 | 09:20:24.407 | 200 | 107.68 | |
| 200 | 107.68 | |||
| 200 | 107.68 | |||
| 06/03/2025 | 09:20:23.701 | 200 | 107.68 | |
| 200 | 107.68 | |||
| 200 | 107.68 | |||
| 06/03/2025 | 09:20:18.462 | 50 | 107.76 | |
| 50 | 107.76 | |||
| 50 | 107.76 | |||
| 06/03/2025 | 09:20:05.528 | 120 | 107.70 | |
| 120 | 107.70 | |||
| 120 | 107.70 | |||
| 06/03/2025 | 09:20:04.815 | 20 | 107.70 | |
| 20 | 107.70 | |||
| 20 | 107.70 | |||
| 06/03/2025 | 09:20:04.033 | 200 | 107.70 | |
| 200 | 107.70 | |||
| 200 | 107.70 | |||
| 06/03/2025 | 09:20:03.203 | 200 | 107.70 | |
| 200 | 107.70 | |||
| 200 | 107.70 | |||
| 06/03/2025 | 09:20:02.713 | 20 | 107.50 | |
| 20 | 107.50 | |||
| 20 | 107.50 | |||
| 06/03/2025 | 09:19:44.529 | 625 | 107.50 | |
| 30 | 107.50 | |||
| 2 | 107.50 | |||
| 175 | 107.50 | |||
| 50 | 107.50 | |||
| 25 | 107.50 | |||
| 10 | 107.50 | |||
| 510 | 107.50 | |||
| 10 | 107.50 | |||
| 85 | 107.50 | |||
| 2 | 107.50 | |||
| 30 | 107.50 | |||
| 301 | 107.50 | |||
| 20 | 107.50 | |||
| 06/03/2025 | 09:19:07.358 | 3 | 107.70 | |
| 3 | 107.70 | |||
| 3 | 107.70 | |||
| 06/03/2025 | 09:19:06.818 | 5 | 107.78 | |
| 5 | 107.78 | |||
| 5 | 107.78 | |||
| 06/03/2025 | 09:19:04.708 | 80 | 107.78 | |
| 80 | 107.78 | |||
| 80 | 107.78 | |||
| 06/03/2025 | 09:19:03.903 | 200 | 107.78 | |
| 200 | 107.78 | |||
| 200 | 107.78 | |||
| 06/03/2025 | 09:19:03.205 | 200 | 107.78 | |
| 200 | 107.78 | |||
| 200 | 107.78 | |||
| 06/03/2025 | 09:19:01.586 | 200 | 107.80 | |
| 200 | 107.80 | |||
| 200 | 107.80 | |||
| 06/03/2025 | 09:18:54.646 | 66 | 107.72 | |
| 60 | 107.72 | |||
| 66 | 107.72 | |||
| 1 | 107.72 | |||
| 5 | 107.72 | |||
| 06/03/2025 | 09:18:22.387 | 500 | 107.74 | |
| 500 | 107.74 | |||
| 500 | 107.74 | |||
| 06/03/2025 | 09:18:19.332 | 100 | 107.82 | |
| 100 | 107.82 | |||
| 20 | 107.82 | |||
| 80 | 107.82 | |||
| 06/03/2025 | 09:18:14.344 | 5 | 107.82 | |
| 5 | 107.82 | |||
| 5 | 107.82 | |||
| 06/03/2025 | 09:18:10.706 | 2 | 107.82 | |
| 2 | 107.82 | |||
| 2 | 107.82 | |||
| 06/03/2025 | 09:17:55.197 | 120 | 107.70 | |
| 120 | 107.70 | |||
| 120 | 107.70 | |||
| 06/03/2025 | 09:17:46.619 | 100 | 107.78 | |
| 100 | 107.78 | |||
| 100 | 107.78 | |||
| 06/03/2025 | 09:17:34.023 | 30 | 107.72 | |
| 30 | 107.72 | |||
| 30 | 107.72 | |||
| 06/03/2025 | 09:17:32.157 | 1 | 107.72 | |
| 1 | 107.72 | |||
| 1 | 107.72 | |||
| 06/03/2025 | 09:17:23.259 | 16 | 107.74 | |
| 16 | 107.74 | |||
| 16 | 107.74 | |||
| 06/03/2025 | 09:17:02.310 | 99 | 107.74 | |
| 99 | 107.74 | |||
| 99 | 107.74 | |||
| 06/03/2025 | 09:17:01.144 | 7 | 107.86 | |
| 7 | 107.86 | |||
| 7 | 107.86 | |||
| 06/03/2025 | 09:17:00.484 | 58 | 107.76 | |
| 58 | 107.76 | |||
| 58 | 107.76 | |||
| 06/03/2025 | 09:16:55.936 | 10 | 107.76 | |
| 10 | 107.76 | |||
| 10 | 107.76 | |||
| 06/03/2025 | 09:16:55.296 | 24 | 107.86 | |
| 24 | 107.86 | |||
| 24 | 107.86 | |||
| 06/03/2025 | 09:16:35.295 | 10 | 107.76 | |
| 10 | 107.76 | |||
| 10 | 107.76 | |||
| 06/03/2025 | 09:16:18.177 | 50 | 107.86 | |
| 50 | 107.86 | |||
| 50 | 107.86 | |||
| 06/03/2025 | 09:16:03.561 | 7 | 107.86 | |
| 7 | 107.86 | |||
| 7 | 107.86 | |||
| 06/03/2025 | 09:15:53.228 | 3 | 107.68 | |
| 3 | 107.68 | |||
| 3 | 107.68 | |||
| 06/03/2025 | 09:15:52.477 | 50 | 107.80 | |
| 50 | 107.80 | |||
| 50 | 107.80 | |||
| 06/03/2025 | 09:15:49.477 | 42 | 107.66 | |
| 42 | 107.66 | |||
| 42 | 107.66 | |||
| 06/03/2025 | 09:15:47.489 | 5 | 107.78 | |
| 5 | 107.78 | |||
| 5 | 107.78 | |||
| 06/03/2025 | 09:15:42.593 | 13 | 107.66 | |
| 13 | 107.66 | |||
| 13 | 107.66 | |||
| 06/03/2025 | 09:15:41.902 | 5 | 107.78 | |
| 5 | 107.78 | |||
| 5 | 107.78 | |||
| 06/03/2025 | 09:15:36.220 | 9 | 107.66 | |
| 9 | 107.66 | |||
| 9 | 107.66 | |||
| 06/03/2025 | 09:15:31.842 | 1 | 107.76 | |
| 1 | 107.76 | |||
| 1 | 107.76 | |||
| 06/03/2025 | 09:15:27.706 | 10 | 107.76 | |
| 10 | 107.76 | |||
| 10 | 107.76 | |||
| 06/03/2025 | 09:15:27.400 | 115 | 107.64 | |
| 115 | 107.64 | |||
| 115 | 107.64 | |||
| 06/03/2025 | 09:15:19.963 | 47 | 107.62 | |
| 47 | 107.62 | |||
| 47 | 107.62 | |||
| 06/03/2025 | 09:14:59.711 | 2 | 107.70 | |
| 2 | 107.70 | |||
| 2 | 107.70 | |||
| 06/03/2025 | 09:14:57.280 | 20 | 107.60 | |
| 20 | 107.60 | |||
| 20 | 107.60 | |||
| 06/03/2025 | 09:14:56.713 | 20 | 107.70 | |
| 20 | 107.70 | |||
| 20 | 107.70 | |||
| 06/03/2025 | 09:14:41.674 | 19 | 107.72 | |
| 19 | 107.72 | |||
| 19 | 107.72 | |||
| 06/03/2025 | 09:14:40.142 | 30 | 107.72 | |
| 30 | 107.72 | |||
| 30 | 107.72 | |||
| 06/03/2025 | 09:14:38.557 | 7 | 107.76 | |
| 7 | 107.76 | |||
| 7 | 107.76 | |||
| 06/03/2025 | 09:14:38.316 | 38 | 107.70 | |
| 38 | 107.70 | |||
| 38 | 107.70 | |||
| 06/03/2025 | 09:14:36.378 | 3 | 107.76 | |
| 3 | 107.76 | |||
| 3 | 107.76 | |||
| 06/03/2025 | 09:14:30.510 | 5 | 107.76 | |
| 5 | 107.76 | |||
| 5 | 107.76 | |||
| 06/03/2025 | 09:14:18.656 | 30 | 107.66 | |
| 30 | 107.66 | |||
| 30 | 107.66 | |||
| 06/03/2025 | 09:14:17.306 | 2 | 107.76 | |
| 2 | 107.76 | |||
| 2 | 107.76 | |||
| 06/03/2025 | 09:14:16.740 | 16 | 107.66 | |
| 16 | 107.66 | |||
| 16 | 107.66 | |||
| 06/03/2025 | 09:14:12.527 | 30 | 107.66 | |
| 30 | 107.66 | |||
| 30 | 107.66 | |||
| 06/03/2025 | 09:14:05.834 | 30 | 107.66 | |
| 30 | 107.66 | |||
| 30 | 107.66 | |||
| 06/03/2025 | 09:14:03.610 | 5 | 107.64 | |
| 5 | 107.64 | |||
| 5 | 107.64 | |||
| 06/03/2025 | 09:13:56.202 | 20 | 107.64 | |
| 20 | 107.64 | |||
| 20 | 107.64 | |||
| 06/03/2025 | 09:13:44.806 | 676 | 107.54 | |
| 650 | 107.54 | |||
| 3 | 107.54 | |||
| 138 | 107.54 | |||
| 26 | 107.54 | |||
| 20 | 107.54 | |||
| 500 | 107.54 | |||
| 15 | 107.54 | |||
| 06/03/2025 | 09:13:11.596 | 500 | 107.62 | |
| 500 | 107.62 | |||
| 500 | 107.62 | |||
| 06/03/2025 | 09:13:06.477 | 4 | 107.70 | |
| 4 | 107.70 | |||
| 4 | 107.70 | |||
| 06/03/2025 | 09:13:04.426 | 30 | 107.74 | |
| 30 | 107.74 | |||
| 30 | 107.74 | |||
| 06/03/2025 | 09:12:49.521 | 16 | 107.72 | |
| 16 | 107.72 | |||
| 16 | 107.72 | |||
| 06/03/2025 | 09:12:45.998 | 10 | 107.72 | |
| 10 | 107.72 | |||
| 10 | 107.72 | |||
| 06/03/2025 | 09:12:44.101 | 5 | 107.72 | |
| 5 | 107.72 | |||
| 5 | 107.72 | |||
| 06/03/2025 | 09:12:40.126 | 40 | 107.70 | |
| 40 | 107.70 | |||
| 40 | 107.70 | |||
| 06/03/2025 | 09:12:25.981 | 200 | 107.66 | |
| 200 | 107.66 | |||
| 200 | 107.66 | |||
| 06/03/2025 | 09:12:21.908 | 38 | 107.72 | |
| 38 | 107.72 | |||
| 38 | 107.72 | |||
| 06/03/2025 | 09:12:20.173 | 1 | 107.72 | |
| 1 | 107.72 | |||
| 1 | 107.72 | |||
| 06/03/2025 | 09:12:10.037 | 500 | 107.68 | |
| 500 | 107.68 | |||
| 500 | 107.68 | |||
| 06/03/2025 | 09:12:09.767 | 15 | 107.66 | |
| 15 | 107.66 | |||
| 15 | 107.66 | |||
| 06/03/2025 | 09:12:07.075 | 10 | 107.68 | |
| 10 | 107.68 | |||
| 10 | 107.68 | |||
| 06/03/2025 | 09:12:05.372 | 1 | 107.74 | |
| 1 | 107.74 | |||
| 1 | 107.74 | |||
| 06/03/2025 | 09:11:54.459 | 500 | 107.72 | |
| 500 | 107.72 | |||
| 500 | 107.72 | |||
| 06/03/2025 | 09:11:54.357 | 4 | 107.72 | |
| 4 | 107.72 | |||
| 4 | 107.72 | |||
| 06/03/2025 | 09:11:41.057 | 756 | 107.64 | |
| 240 | 107.64 | |||
| 6 | 107.64 | |||
| 11 | 107.64 | |||
| 500 | 107.64 | |||
| 5 | 107.64 | |||
| 600 | 107.64 | |||
| 150 | 107.64 | |||
| 06/03/2025 | 09:11:20.351 | 290 | 107.60 | |
| 40 | 107.60 | |||
| 197 | 107.60 | |||
| 250 | 107.60 | |||
| 93 | 107.60 | |||
| 06/03/2025 | 09:11:20.275 | 50 | 107.60 | |
| 50 | 107.60 | |||
| 50 | 107.60 | |||
| 06/03/2025 | 09:11:15.263 | 10 | 107.68 | |
| 10 | 107.68 | |||
| 10 | 107.68 | |||
| 06/03/2025 | 09:11:14.705 | 50 | 107.68 | |
| 8 | 107.68 | |||
| 42 | 107.68 | |||
| 50 | 107.68 | |||
| 06/03/2025 | 09:11:10.228 | 103 | 107.78 | |
| 103 | 107.78 | |||
| 103 | 107.78 | |||
| 06/03/2025 | 09:11:09.748 | 207 | 107.82 | |
| 7 | 107.82 | |||
| 207 | 107.82 | |||
| 200 | 107.82 | |||
| 06/03/2025 | 09:10:42.870 | 500 | 107.82 | |
| 500 | 107.82 | |||
| 500 | 107.82 | |||
| 06/03/2025 | 09:10:37.798 | 3 | 107.74 | |
| 3 | 107.74 | |||
| 3 | 107.74 | |||
| 06/03/2025 | 09:10:37.655 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 06/03/2025 | 09:10:33.852 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 06/03/2025 | 09:10:32.415 | 60 | 107.74 | |
| 60 | 107.74 | |||
| 60 | 107.74 | |||
| 06/03/2025 | 09:10:24.808 | 1 | 107.82 | |
| 1 | 107.82 | |||
| 1 | 107.82 | |||
| 06/03/2025 | 09:10:13.528 | 1 | 107.82 | |
| 1 | 107.82 | |||
| 1 | 107.82 | |||
| 06/03/2025 | 09:10:13.131 | 10 | 107.72 | |
| 10 | 107.72 | |||
| 10 | 107.72 | |||
| 06/03/2025 | 09:10:03.757 | 1 | 107.82 | |
| 1 | 107.82 | |||
| 1 | 107.82 | |||
| 06/03/2025 | 09:09:57.035 | 100 | 107.72 | |
| 100 | 107.72 | |||
| 100 | 107.72 | |||
| 06/03/2025 | 09:09:54.017 | 2 | 107.78 | |
| 2 | 107.78 | |||
| 2 | 107.78 | |||
| 06/03/2025 | 09:09:47.025 | 8 | 107.92 | |
| 8 | 107.92 | |||
| 8 | 107.92 | |||
| 06/03/2025 | 09:09:45.730 | 45 | 107.92 | |
| 45 | 107.92 | |||
| 45 | 107.92 | |||
| 06/03/2025 | 09:09:42.177 | 91 | 107.82 | |
| 91 | 107.82 | |||
| 91 | 107.82 | |||
| 06/03/2025 | 09:09:36.823 | 25 | 107.80 | |
| 25 | 107.80 | |||
| 25 | 107.80 | |||
| 06/03/2025 | 09:09:32.695 | 3 | 107.92 | |
| 3 | 107.92 | |||
| 3 | 107.92 | |||
| 06/03/2025 | 09:09:22.046 | 30 | 107.94 | |
| 30 | 107.94 | |||
| 30 | 107.94 | |||
| 06/03/2025 | 09:09:13.334 | 49 | 107.98 | |
| 1 | 107.98 | |||
| 1 | 107.98 | |||
| 2 | 107.98 | |||
| 15 | 107.98 | |||
| 30 | 107.98 | |||
| 15 | 107.98 | |||
| 25 | 107.98 | |||
| 9 | 107.98 | |||
| 06/03/2025 | 09:08:42.227 | 500 | 107.98 | |
| 500 | 107.98 | |||
| 500 | 107.98 | |||
| 06/03/2025 | 09:08:29.262 | 1 | 108.02 | |
| 1 | 108.02 | |||
| 1 | 108.02 | |||
| 06/03/2025 | 09:08:25.493 | 233 | 107.84 | |
| 25 | 107.84 | |||
| 25 | 107.84 | |||
| 233 | 107.84 | |||
| 183 | 107.84 | |||
| 06/03/2025 | 09:08:24.767 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 06/03/2025 | 09:08:19.643 | 3 | 108.02 | |
| 3 | 108.02 | |||
| 3 | 108.02 | |||
| 06/03/2025 | 09:08:10.488 | 1 | 108.06 | |
| 1 | 108.06 | |||
| 1 | 108.06 | |||
| 06/03/2025 | 09:07:59.207 | 223 | 107.96 | |
| 10 | 107.96 | |||
| 200 | 107.96 | |||
| 93 | 107.96 | |||
| 13 | 107.96 | |||
| 100 | 107.96 | |||
| 30 | 107.96 | |||
| 06/03/2025 | 09:07:06.291 | 500 | 108.00 | |
| 500 | 108.00 | |||
| 500 | 108.00 | |||
| 06/03/2025 | 09:07:04.735 | 4 | 108.00 | |
| 4 | 108.00 | |||
| 4 | 108.00 | |||
| 06/03/2025 | 09:06:56.939 | 10 | 107.92 | |
| 10 | 107.92 | |||
| 10 | 107.92 | |||
| 06/03/2025 | 09:06:54.636 | 30 | 108.00 | |
| 30 | 108.00 | |||
| 21 | 108.00 | |||
| 9 | 108.00 | |||
| 06/03/2025 | 09:06:42.233 | 181 | 107.96 | |
| 181 | 107.96 | |||
| 181 | 107.96 | |||
| 06/03/2025 | 09:06:41.527 | 200 | 107.96 | |
| 200 | 107.96 | |||
| 200 | 107.96 | |||
| 06/03/2025 | 09:06:40.121 | 150 | 107.96 | |
| 150 | 107.96 | |||
| 150 | 107.96 | |||
| 06/03/2025 | 09:06:36.442 | 25 | 108.10 | |
| 25 | 108.10 | |||
| 25 | 108.10 | |||
| 06/03/2025 | 09:06:26.680 | 20 | 108.10 | |
| 20 | 108.10 | |||
| 20 | 108.10 | |||
| 06/03/2025 | 09:06:11.344 | 250 | 108.10 | |
| 250 | 108.10 | |||
| 250 | 108.10 | |||
| 06/03/2025 | 09:06:03.431 | 13 | 108.00 | |
| 13 | 108.00 | |||
| 13 | 108.00 | |||
| 06/03/2025 | 09:05:56.463 | 40 | 108.00 | |
| 40 | 108.00 | |||
| 40 | 108.00 | |||
| 06/03/2025 | 09:05:51.726 | 60 | 107.98 | |
| 60 | 107.98 | |||
| 60 | 107.98 | |||
| 06/03/2025 | 09:05:50.979 | 5 | 108.02 | |
| 5 | 108.02 | |||
| 5 | 108.02 | |||
| 06/03/2025 | 09:05:44.277 | 25 | 107.92 | |
| 25 | 107.92 | |||
| 25 | 107.92 | |||
| 06/03/2025 | 09:05:22.914 | 125 | 107.90 | |
| 125 | 107.90 | |||
| 125 | 107.90 | |||
| 06/03/2025 | 09:05:20.925 | 260 | 107.90 | |
| 235 | 107.90 | |||
| 260 | 107.90 | |||
| 25 | 107.90 | |||
| 06/03/2025 | 09:05:14.324 | 24 | 108.04 | |
| 24 | 108.04 | |||
| 24 | 108.04 | |||
| 06/03/2025 | 09:05:11.096 | 90 | 108.00 | |
| 80 | 108.00 | |||
| 10 | 108.00 | |||
| 90 | 108.00 | |||
| 06/03/2025 | 09:05:01.575 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 06/03/2025 | 09:04:55.994 | 50 | 107.92 | |
| 20 | 107.92 | |||
| 30 | 107.92 | |||
| 50 | 107.92 | |||
| 06/03/2025 | 09:04:33.014 | 900 | 107.82 | |
| 700 | 107.82 | |||
| 1 | 107.82 | |||
| 849 | 107.82 | |||
| 200 | 107.82 | |||
| 25 | 107.82 | |||
| 25 | 107.82 | |||
| 06/03/2025 | 09:04:12.103 | 400 | 107.72 | |
| 400 | 107.72 | |||
| 100 | 107.72 | |||
| 300 | 107.72 | |||
| 06/03/2025 | 09:03:41.671 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 06/03/2025 | 09:03:36.511 | 50 | 107.72 | |
| 50 | 107.72 | |||
| 23 | 107.72 | |||
| 7 | 107.72 | |||
| 20 | 107.72 | |||
| 06/03/2025 | 09:03:26.552 | 8 | 108.10 | |
| 8 | 108.10 | |||
| 8 | 108.10 | |||
| 06/03/2025 | 09:02:57.667 | 1 | 108.00 | |
| 1 | 108.00 | |||
| 1 | 108.00 | |||
| 06/03/2025 | 09:02:53.115 | 30 | 107.80 | |
| 5 | 107.80 | |||
| 30 | 107.80 | |||
| 25 | 107.80 | |||
| 06/03/2025 | 09:02:37.840 | 2 | 108.24 | |
| 2 | 108.24 | |||
| 2 | 108.24 | |||
| 06/03/2025 | 09:02:27.363 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 06/03/2025 | 09:02:23.534 | 14 | 108.24 | |
| 14 | 108.24 | |||
| 14 | 108.24 | |||
| 06/03/2025 | 09:02:15.812 | 10 | 108.00 | |
| 1 | 108.00 | |||
| 8 | 108.00 | |||
| 1 | 108.00 | |||
| 10 | 108.00 | |||
| 06/03/2025 | 09:01:54.910 | 300 | 107.82 | |
| 25 | 107.82 | |||
| 25 | 107.82 | |||
| 300 | 107.82 | |||
| 250 | 107.82 | |||
| 06/03/2025 | 09:01:49.313 | 12 | 107.82 | |
| 12 | 107.82 | |||
| 12 | 107.82 | |||
| 06/03/2025 | 09:01:30.860 | 5 | 107.82 | |
| 3 | 107.82 | |||
| 5 | 107.82 | |||
| 2 | 107.82 | |||
| 06/03/2025 | 09:01:26.780 | 1 | 108.24 | |
| 1 | 108.24 | |||
| 1 | 108.24 | |||
| 06/03/2025 | 09:01:18.655 | 10 | 108.24 | |
| 10 | 108.24 | |||
| 10 | 108.24 | |||
| 06/03/2025 | 09:00:50.284 | 15 | 108.00 | |
| 15 | 108.00 | |||
| 15 | 108.00 | |||
| 06/03/2025 | 09:00:49.904 | 353 | 108.00 | |
| 3 | 108.00 | |||
| 350 | 108.00 | |||
| 352 | 108.00 | |||
| 1 | 108.00 | |||
| 06/03/2025 | 09:00:14.551 | 1 000 | 107.94 | |
| 420 | 107.94 | |||
| 300 | 107.94 | |||
| 1 000 | 107.94 | |||
| 280 | 107.94 | |||
| 06/03/2025 | 08:59:45.626 | 402 | 107.82 | |
| 402 | 107.82 | |||
| 402 | 107.82 | |||
| 06/03/2025 | 08:59:42.110 | 100 | 107.82 | |
| 100 | 107.82 | |||
| 100 | 107.82 | |||
| 06/03/2025 | 08:59:40.879 | 30 | 107.82 | |
| 30 | 107.82 | |||
| 30 | 107.82 | |||
| 06/03/2025 | 08:59:29.551 | 200 | 107.92 | |
| 200 | 107.92 | |||
| 200 | 107.92 | |||
| 06/03/2025 | 08:59:28.849 | 200 | 107.92 | |
| 200 | 107.92 | |||
| 200 | 107.92 | |||
| 06/03/2025 | 08:59:20.481 | 750 | 107.80 | |
| 100 | 107.80 | |||
| 100 | 107.80 | |||
| 250 | 107.80 | |||
| 500 | 107.80 | |||
| 160 | 107.80 | |||
| 390 | 107.80 | |||
| 06/03/2025 | 08:59:04.344 | 100 | 107.80 | |
| 10 | 107.80 | |||
| 30 | 107.80 | |||
| 100 | 107.80 | |||
| 33 | 107.80 | |||
| 27 | 107.80 | |||
| 06/03/2025 | 08:58:47.765 | 500 | 107.82 | |
| 500 | 107.82 | |||
| 500 | 107.82 | |||
| 06/03/2025 | 08:58:47.591 | 55 | 107.82 | |
| 11 | 107.82 | |||
| 44 | 107.82 | |||
| 55 | 107.82 | |||
| 06/03/2025 | 08:58:37.640 | 50 | 107.82 | |
| 50 | 107.82 | |||
| 50 | 107.82 | |||
| 06/03/2025 | 08:58:33.254 | 239 | 107.86 | |
| 9 | 107.86 | |||
| 5 | 107.86 | |||
| 128 | 107.86 | |||
| 9 | 107.86 | |||
| 88 | 107.86 | |||
| 239 | 107.86 | |||
| 06/03/2025 | 08:58:22.962 | 1 | 107.82 | |
| 1 | 107.82 | |||
| 1 | 107.82 | |||
| 06/03/2025 | 08:57:50.436 | 200 | 107.92 | |
| 200 | 107.92 | |||
| 200 | 107.92 | |||
| 06/03/2025 | 08:57:49.828 | 200 | 107.92 | |
| 200 | 107.92 | |||
| 200 | 107.92 | |||
| 06/03/2025 | 08:57:49.123 | 200 | 107.92 | |
| 200 | 107.92 | |||
| 200 | 107.92 | |||
| 06/03/2025 | 08:57:49.001 | 1 | 107.92 | |
| 1 | 107.92 | |||
| 1 | 107.92 | |||
| 06/03/2025 | 08:57:48.563 | 500 | 107.82 | |
| 500 | 107.82 | |||
| 500 | 107.82 | |||
| 06/03/2025 | 08:57:48.146 | 200 | 107.92 | |
| 200 | 107.92 | |||
| 200 | 107.92 | |||
| 06/03/2025 | 08:57:47.984 | 102 | 108.26 | |
| 100 | 108.26 | |||
| 2 | 108.26 | |||
| 102 | 108.26 | |||
| 06/03/2025 | 08:57:47.860 | 30 | 107.82 | |
| 1 | 107.82 | |||
| 12 | 107.82 | |||
| 17 | 107.82 | |||
| 30 | 107.82 | |||
| 06/03/2025 | 08:57:23.634 | 20 | 108.28 | |
| 20 | 108.28 | |||
| 20 | 108.28 | |||
| 06/03/2025 | 08:57:17.963 | 500 | 107.82 | |
| 430 | 107.82 | |||
| 70 | 107.82 | |||
| 500 | 107.82 | |||
| 06/03/2025 | 08:57:06.073 | 23 | 108.30 | |
| 23 | 108.30 | |||
| 23 | 108.30 | |||
| 06/03/2025 | 08:57:05.886 | 12 | 107.82 | |
| 11 | 107.82 | |||
| 1 | 107.82 | |||
| 12 | 107.82 | |||
| 06/03/2025 | 08:56:39.055 | 133 | 108.30 | |
| 133 | 108.30 | |||
| 122 | 108.30 | |||
| 11 | 108.30 | |||
| 06/03/2025 | 08:56:35.681 | 210 | 108.36 | |
| 200 | 108.36 | |||
| 25 | 108.36 | |||
| 25 | 108.36 | |||
| 10 | 108.36 | |||
| 133 | 108.36 | |||
| 25 | 108.36 | |||
| 2 | 108.36 | |||
| 06/03/2025 | 08:55:44.972 | 300 | 108.28 | |
| 300 | 108.28 | |||
| 300 | 108.28 | |||
| 06/03/2025 | 08:55:16.065 | 10 | 108.28 | |
| 10 | 108.28 | |||
| 10 | 108.28 | |||
| 06/03/2025 | 08:55:13.121 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 06/03/2025 | 08:54:56.186 | 13 | 107.82 | |
| 13 | 107.82 | |||
| 13 | 107.82 | |||
| 06/03/2025 | 08:54:51.873 | 9 | 108.28 | |
| 9 | 108.28 | |||
| 9 | 108.28 | |||
| 06/03/2025 | 08:54:48.110 | 50 | 108.28 | |
| 50 | 108.28 | |||
| 50 | 108.28 | |||
| 06/03/2025 | 08:54:44.968 | 10 | 107.82 | |
| 10 | 107.82 | |||
| 10 | 107.82 | |||
| 06/03/2025 | 08:54:29.747 | 40 | 107.82 | |
| 40 | 107.82 | |||
| 40 | 107.82 | |||
| 06/03/2025 | 08:54:21.285 | 55 | 107.82 | |
| 25 | 107.82 | |||
| 25 | 107.82 | |||
| 55 | 107.82 | |||
| 5 | 107.82 | |||
| 06/03/2025 | 08:54:14.917 | 55 | 107.82 | |
| 5 | 107.82 | |||
| 25 | 107.82 | |||
| 55 | 107.82 | |||
| 25 | 107.82 | |||
| 06/03/2025 | 08:54:08.477 | 46 | 108.28 | |
| 46 | 108.28 | |||
| 46 | 108.28 | |||
| 06/03/2025 | 08:54:02.475 | 10 | 108.28 | |
| 10 | 108.28 | |||
| 10 | 108.28 | |||
| 06/03/2025 | 08:53:57.932 | 256 | 107.84 | |
| 25 | 107.84 | |||
| 104 | 107.84 | |||
| 25 | 107.84 | |||
| 25 | 107.84 | |||
| 77 | 107.84 | |||
| 5 | 107.84 | |||
| 25 | 107.84 | |||
| 226 | 107.84 | |||
| 06/03/2025 | 08:53:57.847 | 1 090 | 107.98 | |
| 3 | 107.98 | |||
| 8 | 107.98 | |||
| 1 000 | 107.98 | |||
| 4 | 107.98 | |||
| 25 | 107.98 | |||
| 5 | 107.98 | |||
| 40 | 107.98 | |||
| 10 | 107.98 | |||
| 874 | 107.98 | |||
| 5 | 107.98 | |||
| 1 | 107.98 | |||
| 205 | 107.98 | |||
| 06/03/2025 | 08:53:04.278 | 472 | 108.10 | |
| 372 | 108.10 | |||
| 472 | 108.10 | |||
| 100 | 108.10 | |||
| 06/03/2025 | 08:52:53.490 | 4 | 108.28 | |
| 3 | 108.28 | |||
| 4 | 108.28 | |||
| 1 | 108.28 | |||
| 06/03/2025 | 08:52:35.569 | 300 | 108.12 | |
| 300 | 108.12 | |||
| 300 | 108.12 | |||
| 06/03/2025 | 08:52:34.264 | 80 | 108.12 | |
| 80 | 108.12 | |||
| 80 | 108.12 | |||
| 06/03/2025 | 08:52:18.546 | 300 | 108.12 | |
| 300 | 108.12 | |||
| 300 | 108.12 | |||
| 06/03/2025 | 08:52:15.781 | 997 | 108.18 | |
| 997 | 108.18 | |||
| 997 | 108.18 | |||
| 06/03/2025 | 08:52:07.532 | 340 | 108.20 | |
| 340 | 108.20 | |||
| 340 | 108.20 |
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: 1 185.50
Ask: 1 186.50
Turnover: 45 119 TEUR -
Eutelsat Communications
Bid: 7.405 / Ask: 7.45
Turnover: 25 272 TEUR -
Deutsche Lufthansa AG
Bid: 7.72 / Ask: 7.724
Turnover: 19 307 TEUR -
BASF SE
Bid: 54.50 / Ask: 54.51
Turnover: 16 735 TEUR -
Deutsche Post AG
Bid: 43.11 / Ask: 43.13
Turnover: 14 993 TEUR
Realtime Quotes
Last Update:
06/03/2025 @ 09:33:31
Last Update:
06/03/2025 @ 09:33:31