Nvidia Corp.
- Information
- Last
- Buy
- Sell
2671
1544
124.28
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/02/2025 | 10:08:41.436 | 80 | 124.28 | |
| 80 | 124.28 | |||
| 80 | 124.28 | |||
| 27/02/2025 | 10:08:35.490 | 4 | 124.18 | |
| 4 | 124.18 | |||
| 4 | 124.18 | |||
| 27/02/2025 | 10:08:26.048 | 8 | 124.16 | |
| 8 | 124.16 | |||
| 8 | 124.16 | |||
| 27/02/2025 | 10:08:14.839 | 1 | 124.34 | |
| 1 | 124.34 | |||
| 1 | 124.34 | |||
| 27/02/2025 | 10:08:11.787 | 300 | 124.34 | |
| 300 | 124.34 | |||
| 297 | 124.34 | |||
| 3 | 124.34 | |||
| 27/02/2025 | 10:08:08.822 | 15 | 124.26 | |
| 15 | 124.26 | |||
| 15 | 124.26 | |||
| 27/02/2025 | 10:08:08.094 | 81 | 124.34 | |
| 81 | 124.34 | |||
| 81 | 124.34 | |||
| 27/02/2025 | 10:07:53.100 | 400 | 124.36 | |
| 400 | 124.36 | |||
| 400 | 124.36 | |||
| 27/02/2025 | 10:07:50.473 | 2 | 124.38 | |
| 2 | 124.38 | |||
| 2 | 124.38 | |||
| 27/02/2025 | 10:07:50.162 | 50 | 124.38 | |
| 50 | 124.38 | |||
| 50 | 124.38 | |||
| 27/02/2025 | 10:07:45.728 | 1 | 124.38 | |
| 1 | 124.38 | |||
| 1 | 124.38 | |||
| 27/02/2025 | 10:07:44.485 | 150 | 124.32 | |
| 150 | 124.32 | |||
| 150 | 124.32 | |||
| 27/02/2025 | 10:07:41.516 | 12 | 124.32 | |
| 12 | 124.32 | |||
| 12 | 124.32 | |||
| 27/02/2025 | 10:07:30.354 | 104 | 124.34 | |
| 104 | 124.34 | |||
| 104 | 124.34 | |||
| 27/02/2025 | 10:07:10.553 | 50 | 124.36 | |
| 50 | 124.36 | |||
| 50 | 124.36 | |||
| 27/02/2025 | 10:07:09.825 | 100 | 124.34 | |
| 100 | 124.34 | |||
| 100 | 124.34 | |||
| 27/02/2025 | 10:06:45.326 | 35 | 124.32 | |
| 35 | 124.32 | |||
| 35 | 124.32 | |||
| 27/02/2025 | 10:06:44.765 | 576 | 124.42 | |
| 100 | 124.42 | |||
| 1 | 124.42 | |||
| 75 | 124.42 | |||
| 400 | 124.42 | |||
| 526 | 124.42 | |||
| 50 | 124.42 | |||
| 27/02/2025 | 10:06:02.877 | 800 | 124.42 | |
| 800 | 124.42 | |||
| 800 | 124.42 | |||
| 27/02/2025 | 10:05:50.050 | 1 | 124.24 | |
| 1 | 124.24 | |||
| 1 | 124.24 | |||
| 27/02/2025 | 10:05:30.823 | 25 | 123.94 | |
| 25 | 123.94 | |||
| 25 | 123.94 | |||
| 27/02/2025 | 10:05:27.749 | 200 | 123.90 | |
| 20 | 123.90 | |||
| 200 | 123.90 | |||
| 180 | 123.90 | |||
| 27/02/2025 | 10:05:24.430 | 738 | 123.82 | |
| 80 | 123.82 | |||
| 5 | 123.82 | |||
| 40 | 123.82 | |||
| 250 | 123.82 | |||
| 100 | 123.82 | |||
| 45 | 123.82 | |||
| 11 | 123.82 | |||
| 100 | 123.82 | |||
| 80 | 123.82 | |||
| 150 | 123.82 | |||
| 5 | 123.82 | |||
| 42 | 123.82 | |||
| 10 | 123.82 | |||
| 408 | 123.82 | |||
| 50 | 123.82 | |||
| 100 | 123.82 | |||
| 27/02/2025 | 10:05:19.194 | 1 500 | 124.00 | |
| 10 | 124.00 | |||
| 858 | 124.00 | |||
| 1 500 | 124.00 | |||
| 4 | 124.00 | |||
| 50 | 124.00 | |||
| 22 | 124.00 | |||
| 100 | 124.00 | |||
| 120 | 124.00 | |||
| 100 | 124.00 | |||
| 81 | 124.00 | |||
| 10 | 124.00 | |||
| 20 | 124.00 | |||
| 15 | 124.00 | |||
| 100 | 124.00 | |||
| 10 | 124.00 | |||
| 27/02/2025 | 10:05:03.792 | 650 | 124.20 | |
| 650 | 124.20 | |||
| 500 | 124.20 | |||
| 150 | 124.20 | |||
| 27/02/2025 | 10:05:01.244 | 100 | 124.22 | |
| 100 | 124.22 | |||
| 100 | 124.22 | |||
| 27/02/2025 | 10:04:52.662 | 40 | 124.26 | |
| 40 | 124.26 | |||
| 40 | 124.26 | |||
| 27/02/2025 | 10:04:51.259 | 35 | 124.32 | |
| 35 | 124.32 | |||
| 35 | 124.32 | |||
| 27/02/2025 | 10:04:48.383 | 9 | 124.36 | |
| 9 | 124.36 | |||
| 9 | 124.36 | |||
| 27/02/2025 | 10:04:46.798 | 25 | 124.36 | |
| 25 | 124.36 | |||
| 25 | 124.36 | |||
| 27/02/2025 | 10:04:44.376 | 800 | 124.28 | |
| 800 | 124.28 | |||
| 800 | 124.28 | |||
| 27/02/2025 | 10:04:43.972 | 9 | 124.30 | |
| 9 | 124.30 | |||
| 9 | 124.30 | |||
| 27/02/2025 | 10:04:32.708 | 2 000 | 124.36 | |
| 2 000 | 124.36 | |||
| 2 000 | 124.36 | |||
| 27/02/2025 | 10:04:22.780 | 95 | 124.28 | |
| 75 | 124.28 | |||
| 95 | 124.28 | |||
| 20 | 124.28 | |||
| 27/02/2025 | 10:04:22.585 | 543 | 124.28 | |
| 146 | 124.28 | |||
| 87 | 124.28 | |||
| 150 | 124.28 | |||
| 10 | 124.28 | |||
| 200 | 124.28 | |||
| 200 | 124.28 | |||
| 110 | 124.28 | |||
| 40 | 124.28 | |||
| 20 | 124.28 | |||
| 73 | 124.28 | |||
| 10 | 124.28 | |||
| 40 | 124.28 | |||
| 27/02/2025 | 10:04:19.210 | 800 | 124.50 | |
| 800 | 124.50 | |||
| 800 | 124.50 | |||
| 27/02/2025 | 10:04:13.503 | 70 | 124.52 | |
| 5 | 124.52 | |||
| 65 | 124.52 | |||
| 70 | 124.52 | |||
| 27/02/2025 | 10:04:13.377 | 1 | 124.52 | |
| 1 | 124.52 | |||
| 1 | 124.52 | |||
| 27/02/2025 | 10:03:45.140 | 80 | 124.56 | |
| 80 | 124.56 | |||
| 80 | 124.56 | |||
| 27/02/2025 | 10:03:44.963 | 60 | 124.56 | |
| 60 | 124.56 | |||
| 60 | 124.56 | |||
| 27/02/2025 | 10:03:41.646 | 90 | 124.68 | |
| 90 | 124.68 | |||
| 90 | 124.68 | |||
| 27/02/2025 | 10:03:26.629 | 318 | 124.76 | |
| 318 | 124.76 | |||
| 318 | 124.76 | |||
| 27/02/2025 | 10:03:10.149 | 60 | 124.70 | |
| 60 | 124.70 | |||
| 60 | 124.70 | |||
| 27/02/2025 | 10:03:07.094 | 20 | 124.72 | |
| 20 | 124.72 | |||
| 20 | 124.72 | |||
| 27/02/2025 | 10:03:06.923 | 80 | 124.72 | |
| 20 | 124.72 | |||
| 60 | 124.72 | |||
| 80 | 124.72 | |||
| 27/02/2025 | 10:03:06.757 | 20 | 124.80 | |
| 20 | 124.80 | |||
| 20 | 124.80 | |||
| 27/02/2025 | 10:03:02.015 | 114 | 124.90 | |
| 20 | 124.90 | |||
| 64 | 124.90 | |||
| 114 | 124.90 | |||
| 30 | 124.90 | |||
| 27/02/2025 | 10:03:01.872 | 10 | 124.92 | |
| 10 | 124.92 | |||
| 10 | 124.92 | |||
| 27/02/2025 | 10:02:55.502 | 200 | 124.96 | |
| 200 | 124.96 | |||
| 200 | 124.96 | |||
| 27/02/2025 | 10:02:48.261 | 100 | 124.98 | |
| 100 | 124.98 | |||
| 100 | 124.98 | |||
| 27/02/2025 | 10:02:38.369 | 20 | 125.02 | |
| 20 | 125.02 | |||
| 20 | 125.02 | |||
| 27/02/2025 | 10:02:37.088 | 20 | 124.98 | |
| 20 | 124.98 | |||
| 20 | 124.98 | |||
| 27/02/2025 | 10:02:26.282 | 7 | 125.06 | |
| 7 | 125.06 | |||
| 7 | 125.06 | |||
| 27/02/2025 | 10:02:17.753 | 100 | 125.24 | |
| 100 | 125.24 | |||
| 100 | 125.24 | |||
| 27/02/2025 | 10:02:17.547 | 4 | 125.16 | |
| 4 | 125.16 | |||
| 4 | 125.16 | |||
| 27/02/2025 | 10:02:03.794 | 40 | 125.28 | |
| 40 | 125.28 | |||
| 40 | 125.28 | |||
| 27/02/2025 | 10:01:40.871 | 1 | 125.22 | |
| 1 | 125.22 | |||
| 1 | 125.22 | |||
| 27/02/2025 | 10:01:15.104 | 50 | 125.38 | |
| 50 | 125.38 | |||
| 50 | 125.38 | |||
| 27/02/2025 | 10:01:10.938 | 10 | 125.14 | |
| 10 | 125.14 | |||
| 10 | 125.14 | |||
| 27/02/2025 | 10:01:10.003 | 8 | 125.02 | |
| 8 | 125.02 | |||
| 8 | 125.02 | |||
| 27/02/2025 | 10:00:49.197 | 1 202 | 125.00 | |
| 23 | 125.00 | |||
| 7 | 125.00 | |||
| 300 | 125.00 | |||
| 300 | 125.00 | |||
| 50 | 125.00 | |||
| 25 | 125.00 | |||
| 20 | 125.00 | |||
| 5 | 125.00 | |||
| 40 | 125.00 | |||
| 10 | 125.00 | |||
| 30 | 125.00 | |||
| 10 | 125.00 | |||
| 1 017 | 125.00 | |||
| 185 | 125.00 | |||
| 80 | 125.00 | |||
| 2 | 125.00 | |||
| 300 | 125.00 | |||
| 27/02/2025 | 10:00:38.041 | 600 | 125.02 | |
| 100 | 125.02 | |||
| 500 | 125.02 | |||
| 600 | 125.02 | |||
| 27/02/2025 | 10:00:36.077 | 20 | 125.02 | |
| 20 | 125.02 | |||
| 20 | 125.02 | |||
| 27/02/2025 | 10:00:26.789 | 150 | 125.18 | |
| 62 | 125.18 | |||
| 88 | 125.18 | |||
| 150 | 125.18 | |||
| 27/02/2025 | 10:00:04.677 | 35 | 125.70 | |
| 35 | 125.70 | |||
| 35 | 125.70 | |||
| 27/02/2025 | 09:59:38.496 | 10 | 125.54 | |
| 10 | 125.54 | |||
| 10 | 125.54 | |||
| 27/02/2025 | 09:59:36.837 | 50 | 125.70 | |
| 50 | 125.70 | |||
| 50 | 125.70 | |||
| 27/02/2025 | 09:59:24.427 | 75 | 125.54 | |
| 75 | 125.54 | |||
| 10 | 125.54 | |||
| 65 | 125.54 | |||
| 27/02/2025 | 09:59:22.078 | 79 | 125.70 | |
| 79 | 125.70 | |||
| 79 | 125.70 | |||
| 27/02/2025 | 09:58:56.992 | 9 | 125.72 | |
| 4 | 125.72 | |||
| 9 | 125.72 | |||
| 5 | 125.72 | |||
| 27/02/2025 | 09:58:14.577 | 500 | 125.62 | |
| 500 | 125.62 | |||
| 500 | 125.62 | |||
| 27/02/2025 | 09:58:13.506 | 8 | 125.72 | |
| 8 | 125.72 | |||
| 8 | 125.72 | |||
| 27/02/2025 | 09:58:06.598 | 51 | 125.60 | |
| 51 | 125.60 | |||
| 51 | 125.60 | |||
| 27/02/2025 | 09:57:59.717 | 10 | 125.72 | |
| 10 | 125.72 | |||
| 10 | 125.72 | |||
| 27/02/2025 | 09:57:11.636 | 10 | 125.80 | |
| 10 | 125.80 | |||
| 10 | 125.80 | |||
| 27/02/2025 | 09:57:04.763 | 1 | 125.80 | |
| 1 | 125.80 | |||
| 1 | 125.80 | |||
| 27/02/2025 | 09:56:52.164 | 30 | 125.80 | |
| 30 | 125.80 | |||
| 30 | 125.80 | |||
| 27/02/2025 | 09:56:44.334 | 150 | 125.78 | |
| 150 | 125.78 | |||
| 150 | 125.78 | |||
| 27/02/2025 | 09:56:43.047 | 4 | 125.78 | |
| 4 | 125.78 | |||
| 4 | 125.78 | |||
| 27/02/2025 | 09:56:32.286 | 1 | 125.66 | |
| 1 | 125.66 | |||
| 1 | 125.66 | |||
| 27/02/2025 | 09:56:16.729 | 350 | 125.70 | |
| 350 | 125.70 | |||
| 350 | 125.70 | |||
| 27/02/2025 | 09:56:05.458 | 5 | 125.56 | |
| 5 | 125.56 | |||
| 5 | 125.56 | |||
| 27/02/2025 | 09:56:05.335 | 200 | 125.56 | |
| 200 | 125.56 | |||
| 200 | 125.56 | |||
| 27/02/2025 | 09:56:00.077 | 5 | 125.66 | |
| 5 | 125.66 | |||
| 5 | 125.66 | |||
| 27/02/2025 | 09:55:49.786 | 22 | 125.66 | |
| 22 | 125.66 | |||
| 22 | 125.66 | |||
| 27/02/2025 | 09:55:41.730 | 30 | 125.66 | |
| 30 | 125.66 | |||
| 30 | 125.66 | |||
| 27/02/2025 | 09:55:40.460 | 50 | 125.66 | |
| 50 | 125.66 | |||
| 50 | 125.66 | |||
| 27/02/2025 | 09:55:32.938 | 20 | 125.66 | |
| 20 | 125.66 | |||
| 20 | 125.66 | |||
| 27/02/2025 | 09:55:12.991 | 1 | 125.64 | |
| 1 | 125.64 | |||
| 1 | 125.64 | |||
| 27/02/2025 | 09:55:10.145 | 1 | 125.64 | |
| 1 | 125.64 | |||
| 1 | 125.64 | |||
| 27/02/2025 | 09:55:09.181 | 65 | 125.64 | |
| 65 | 125.64 | |||
| 65 | 125.64 | |||
| 27/02/2025 | 09:55:08.989 | 79 | 125.64 | |
| 79 | 125.64 | |||
| 79 | 125.64 | |||
| 27/02/2025 | 09:55:07.346 | 17 | 125.54 | |
| 17 | 125.54 | |||
| 17 | 125.54 | |||
| 27/02/2025 | 09:54:53.636 | 4 | 125.64 | |
| 4 | 125.64 | |||
| 4 | 125.64 | |||
| 27/02/2025 | 09:54:47.559 | 40 | 125.64 | |
| 40 | 125.64 | |||
| 40 | 125.64 | |||
| 27/02/2025 | 09:54:33.171 | 30 | 125.56 | |
| 30 | 125.56 | |||
| 30 | 125.56 | |||
| 27/02/2025 | 09:53:55.078 | 100 | 125.54 | |
| 100 | 125.54 | |||
| 100 | 125.54 | |||
| 27/02/2025 | 09:53:47.497 | 80 | 125.66 | |
| 80 | 125.66 | |||
| 80 | 125.66 | |||
| 27/02/2025 | 09:53:36.243 | 4 | 125.66 | |
| 4 | 125.66 | |||
| 4 | 125.66 | |||
| 27/02/2025 | 09:53:27.259 | 1 | 125.64 | |
| 1 | 125.64 | |||
| 1 | 125.64 | |||
| 27/02/2025 | 09:53:14.553 | 80 | 125.54 | |
| 80 | 125.54 | |||
| 80 | 125.54 | |||
| 27/02/2025 | 09:53:11.676 | 300 | 125.64 | |
| 300 | 125.64 | |||
| 300 | 125.64 | |||
| 27/02/2025 | 09:52:56.444 | 500 | 125.62 | |
| 500 | 125.62 | |||
| 500 | 125.62 | |||
| 27/02/2025 | 09:52:56.335 | 9 | 125.62 | |
| 9 | 125.62 | |||
| 9 | 125.62 | |||
| 27/02/2025 | 09:52:53.763 | 10 | 125.50 | |
| 10 | 125.50 | |||
| 10 | 125.50 | |||
| 27/02/2025 | 09:52:43.994 | 8 | 125.62 | |
| 8 | 125.62 | |||
| 8 | 125.62 | |||
| 27/02/2025 | 09:52:40.950 | 25 | 125.50 | |
| 25 | 125.50 | |||
| 25 | 125.50 | |||
| 27/02/2025 | 09:52:27.228 | 8 | 125.50 | |
| 8 | 125.50 | |||
| 8 | 125.50 | |||
| 27/02/2025 | 09:52:19.015 | 35 | 125.60 | |
| 35 | 125.60 | |||
| 35 | 125.60 | |||
| 27/02/2025 | 09:52:03.770 | 10 | 125.50 | |
| 10 | 125.50 | |||
| 10 | 125.50 | |||
| 27/02/2025 | 09:51:49.319 | 250 | 125.50 | |
| 250 | 125.50 | |||
| 150 | 125.50 | |||
| 100 | 125.50 | |||
| 27/02/2025 | 09:51:36.210 | 3 | 125.50 | |
| 3 | 125.50 | |||
| 3 | 125.50 | |||
| 27/02/2025 | 09:51:32.378 | 10 | 125.58 | |
| 10 | 125.58 | |||
| 10 | 125.58 | |||
| 27/02/2025 | 09:51:30.060 | 1 | 125.58 | |
| 1 | 125.58 | |||
| 1 | 125.58 | |||
| 27/02/2025 | 09:51:23.526 | 17 | 125.50 | |
| 17 | 125.50 | |||
| 17 | 125.50 | |||
| 27/02/2025 | 09:51:13.710 | 25 | 125.60 | |
| 25 | 125.60 | |||
| 25 | 125.60 | |||
| 27/02/2025 | 09:50:46.548 | 70 | 125.62 | |
| 70 | 125.62 | |||
| 70 | 125.62 | |||
| 27/02/2025 | 09:50:45.574 | 15 | 125.62 | |
| 15 | 125.62 | |||
| 15 | 125.62 | |||
| 27/02/2025 | 09:50:31.373 | 5 | 125.50 | |
| 5 | 125.50 | |||
| 5 | 125.50 | |||
| 27/02/2025 | 09:50:23.592 | 10 | 125.58 | |
| 10 | 125.58 | |||
| 10 | 125.58 | |||
| 27/02/2025 | 09:50:20.803 | 100 | 125.58 | |
| 100 | 125.58 | |||
| 100 | 125.58 | |||
| 27/02/2025 | 09:50:20.180 | 30 | 125.60 | |
| 30 | 125.60 | |||
| 30 | 125.60 | |||
| 27/02/2025 | 09:50:19.743 | 100 | 125.60 | |
| 100 | 125.60 | |||
| 100 | 125.60 | |||
| 27/02/2025 | 09:50:16.484 | 1 | 125.60 | |
| 1 | 125.60 | |||
| 1 | 125.60 | |||
| 27/02/2025 | 09:50:10.185 | 500 | 125.56 | |
| 500 | 125.56 | |||
| 500 | 125.56 | |||
| 27/02/2025 | 09:50:09.867 | 120 | 125.56 | |
| 120 | 125.56 | |||
| 10 | 125.56 | |||
| 110 | 125.56 | |||
| 27/02/2025 | 09:49:45.665 | 500 | 125.56 | |
| 500 | 125.56 | |||
| 500 | 125.56 | |||
| 27/02/2025 | 09:49:35.188 | 100 | 125.60 | |
| 100 | 125.60 | |||
| 100 | 125.60 | |||
| 27/02/2025 | 09:49:15.836 | 500 | 125.58 | |
| 500 | 125.58 | |||
| 500 | 125.58 | |||
| 27/02/2025 | 09:49:15.408 | 20 | 125.60 | |
| 20 | 125.60 | |||
| 20 | 125.60 | |||
| 27/02/2025 | 09:49:02.844 | 2 | 125.62 | |
| 2 | 125.62 | |||
| 2 | 125.62 | |||
| 27/02/2025 | 09:48:55.971 | 25 | 125.64 | |
| 25 | 125.64 | |||
| 25 | 125.64 | |||
| 27/02/2025 | 09:48:41.479 | 8 | 125.64 | |
| 8 | 125.64 | |||
| 8 | 125.64 | |||
| 27/02/2025 | 09:48:16.176 | 8 | 125.60 | |
| 8 | 125.60 | |||
| 8 | 125.60 | |||
| 27/02/2025 | 09:48:15.677 | 100 | 125.62 | |
| 100 | 125.62 | |||
| 100 | 125.62 | |||
| 27/02/2025 | 09:48:01.078 | 10 | 125.64 | |
| 10 | 125.64 | |||
| 10 | 125.64 | |||
| 27/02/2025 | 09:47:41.574 | 2 | 125.62 | |
| 2 | 125.62 | |||
| 2 | 125.62 | |||
| 27/02/2025 | 09:47:27.180 | 11 | 125.60 | |
| 11 | 125.60 | |||
| 11 | 125.60 | |||
| 27/02/2025 | 09:47:25.522 | 500 | 125.58 | |
| 500 | 125.58 | |||
| 500 | 125.58 | |||
| 27/02/2025 | 09:47:17.483 | 500 | 125.60 | |
| 500 | 125.60 | |||
| 500 | 125.60 | |||
| 27/02/2025 | 09:47:11.895 | 10 | 125.62 | |
| 10 | 125.62 | |||
| 10 | 125.62 | |||
| 27/02/2025 | 09:47:11.187 | 25 | 125.62 | |
| 25 | 125.62 | |||
| 25 | 125.62 | |||
| 27/02/2025 | 09:47:08.131 | 10 | 125.64 | |
| 10 | 125.64 | |||
| 10 | 125.64 | |||
| 27/02/2025 | 09:47:02.030 | 10 | 125.60 | |
| 10 | 125.60 | |||
| 10 | 125.60 | |||
| 27/02/2025 | 09:46:22.605 | 250 | 125.62 | |
| 250 | 125.62 | |||
| 250 | 125.62 | |||
| 27/02/2025 | 09:46:00.492 | 30 | 125.62 | |
| 30 | 125.62 | |||
| 30 | 125.62 | |||
| 27/02/2025 | 09:45:58.768 | 5 | 125.72 | |
| 5 | 125.72 | |||
| 5 | 125.72 | |||
| 27/02/2025 | 09:45:52.219 | 20 | 125.76 | |
| 20 | 125.76 | |||
| 20 | 125.76 | |||
| 27/02/2025 | 09:45:45.906 | 1 | 125.76 | |
| 1 | 125.76 | |||
| 1 | 125.76 | |||
| 27/02/2025 | 09:45:45.704 | 31 | 125.76 | |
| 31 | 125.76 | |||
| 31 | 125.76 | |||
| 27/02/2025 | 09:45:44.316 | 381 | 125.60 | |
| 1 | 125.60 | |||
| 378 | 125.60 | |||
| 378 | 125.60 | |||
| 3 | 125.60 | |||
| 2 | 125.60 | |||
| 27/02/2025 | 09:45:34.523 | 550 | 125.62 | |
| 50 | 125.62 | |||
| 550 | 125.62 | |||
| 500 | 125.62 | |||
| 27/02/2025 | 09:45:25.320 | 10 | 125.76 | |
| 10 | 125.76 | |||
| 10 | 125.76 | |||
| 27/02/2025 | 09:45:23.986 | 1 | 125.76 | |
| 1 | 125.76 | |||
| 1 | 125.76 | |||
| 27/02/2025 | 09:45:14.233 | 5 | 125.76 | |
| 5 | 125.76 | |||
| 5 | 125.76 | |||
| 27/02/2025 | 09:45:05.357 | 250 | 125.76 | |
| 250 | 125.76 | |||
| 250 | 125.76 | |||
| 27/02/2025 | 09:44:24.540 | 15 | 125.76 | |
| 15 | 125.76 | |||
| 15 | 125.76 | |||
| 27/02/2025 | 09:44:23.265 | 14 | 125.62 | |
| 14 | 125.62 | |||
| 14 | 125.62 | |||
| 27/02/2025 | 09:44:13.955 | 200 | 125.60 | |
| 50 | 125.60 | |||
| 30 | 125.60 | |||
| 120 | 125.60 | |||
| 200 | 125.60 | |||
| 27/02/2025 | 09:44:10.718 | 4 120 | 125.70 | |
| 4 120 | 125.70 | |||
| 4 090 | 125.70 | |||
| 30 | 125.70 | |||
| 27/02/2025 | 09:44:02.599 | 80 | 125.72 | |
| 80 | 125.72 | |||
| 80 | 125.72 | |||
| 27/02/2025 | 09:44:01.391 | 30 | 125.72 | |
| 10 | 125.72 | |||
| 30 | 125.72 | |||
| 2 | 125.72 | |||
| 8 | 125.72 | |||
| 10 | 125.72 | |||
| 27/02/2025 | 09:43:38.968 | 1 000 | 125.70 | |
| 1 000 | 125.70 | |||
| 120 | 125.70 | |||
| 880 | 125.70 | |||
| 27/02/2025 | 09:43:24.367 | 500 | 125.64 | |
| 500 | 125.64 | |||
| 500 | 125.64 | |||
| 27/02/2025 | 09:43:21.187 | 1 | 125.64 | |
| 1 | 125.64 | |||
| 1 | 125.64 | |||
| 27/02/2025 | 09:43:20.948 | 13 | 125.76 | |
| 13 | 125.76 | |||
| 13 | 125.76 | |||
| 27/02/2025 | 09:43:20.549 | 15 | 125.64 | |
| 15 | 125.64 | |||
| 15 | 125.64 | |||
| 27/02/2025 | 09:43:19.043 | 10 | 125.76 | |
| 10 | 125.76 | |||
| 10 | 125.76 | |||
| 27/02/2025 | 09:43:13.202 | 100 | 125.78 | |
| 100 | 125.78 | |||
| 100 | 125.78 | |||
| 27/02/2025 | 09:43:11.005 | 10 | 125.78 | |
| 10 | 125.78 | |||
| 10 | 125.78 | |||
| 27/02/2025 | 09:43:06.584 | 1 | 125.78 | |
| 1 | 125.78 | |||
| 1 | 125.78 | |||
| 27/02/2025 | 09:43:02.563 | 40 | 125.72 | |
| 40 | 125.72 | |||
| 40 | 125.72 | |||
| 27/02/2025 | 09:42:48.805 | 497 | 125.64 | |
| 497 | 125.64 | |||
| 497 | 125.64 | |||
| 27/02/2025 | 09:42:45.445 | 500 | 125.64 | |
| 500 | 125.64 | |||
| 497 | 125.64 | |||
| 3 | 125.64 | |||
| 27/02/2025 | 09:42:17.305 | 500 | 125.64 | |
| 500 | 125.64 | |||
| 500 | 125.64 | |||
| 27/02/2025 | 09:42:10.841 | 7 | 125.64 | |
| 7 | 125.64 | |||
| 7 | 125.64 | |||
| 27/02/2025 | 09:41:52.121 | 357 | 125.72 | |
| 357 | 125.72 | |||
| 357 | 125.72 | |||
| 27/02/2025 | 09:41:51.001 | 1 | 125.72 | |
| 1 | 125.72 | |||
| 1 | 125.72 | |||
| 27/02/2025 | 09:41:49.865 | 1 | 125.72 | |
| 1 | 125.72 | |||
| 1 | 125.72 | |||
| 27/02/2025 | 09:41:47.873 | 397 | 125.72 | |
| 397 | 125.72 | |||
| 397 | 125.72 | |||
| 27/02/2025 | 09:41:43.992 | 45 | 125.62 | |
| 45 | 125.62 | |||
| 45 | 125.62 | |||
| 27/02/2025 | 09:41:32.542 | 100 | 125.70 | |
| 100 | 125.70 | |||
| 100 | 125.70 | |||
| 27/02/2025 | 09:41:27.920 | 200 | 125.68 | |
| 200 | 125.68 | |||
| 200 | 125.68 | |||
| 27/02/2025 | 09:41:17.061 | 400 | 125.66 | |
| 400 | 125.66 | |||
| 400 | 125.66 | |||
| 27/02/2025 | 09:41:09.293 | 36 | 125.66 | |
| 36 | 125.66 | |||
| 36 | 125.66 | |||
| 27/02/2025 | 09:41:06.354 | 1 | 125.66 | |
| 1 | 125.66 | |||
| 1 | 125.66 | |||
| 27/02/2025 | 09:41:02.366 | 3 | 125.66 | |
| 3 | 125.66 | |||
| 3 | 125.66 | |||
| 27/02/2025 | 09:41:00.586 | 24 | 125.66 | |
| 24 | 125.66 | |||
| 24 | 125.66 | |||
| 27/02/2025 | 09:40:58.990 | 96 | 125.62 | |
| 96 | 125.62 | |||
| 96 | 125.62 | |||
| 27/02/2025 | 09:40:53.046 | 200 | 125.62 | |
| 200 | 125.62 | |||
| 200 | 125.62 | |||
| 27/02/2025 | 09:40:43.170 | 5 | 125.62 | |
| 5 | 125.62 | |||
| 5 | 125.62 | |||
| 27/02/2025 | 09:40:43.081 | 10 | 125.62 | |
| 10 | 125.62 | |||
| 10 | 125.62 | |||
| 27/02/2025 | 09:40:42.178 | 3 | 125.66 | |
| 3 | 125.66 | |||
| 3 | 125.66 | |||
| 27/02/2025 | 09:40:35.606 | 10 | 125.66 | |
| 10 | 125.66 | |||
| 10 | 125.66 | |||
| 27/02/2025 | 09:40:28.983 | 400 | 125.66 | |
| 400 | 125.66 | |||
| 400 | 125.66 | |||
| 27/02/2025 | 09:40:27.314 | 20 | 125.70 | |
| 20 | 125.70 | |||
| 20 | 125.70 | |||
| 27/02/2025 | 09:40:14.470 | 1 | 125.68 | |
| 1 | 125.68 | |||
| 1 | 125.68 | |||
| 27/02/2025 | 09:40:05.563 | 20 | 125.68 | |
| 20 | 125.68 | |||
| 20 | 125.68 | |||
| 27/02/2025 | 09:39:51.249 | 7 | 125.68 | |
| 7 | 125.68 | |||
| 7 | 125.68 | |||
| 27/02/2025 | 09:39:45.966 | 2 | 125.68 | |
| 2 | 125.68 | |||
| 2 | 125.68 | |||
| 27/02/2025 | 09:39:40.743 | 40 | 125.68 | |
| 40 | 125.68 | |||
| 40 | 125.68 | |||
| 27/02/2025 | 09:39:38.244 | 450 | 125.54 | |
| 450 | 125.54 | |||
| 450 | 125.54 | |||
| 27/02/2025 | 09:39:30.799 | 500 | 125.58 | |
| 500 | 125.58 | |||
| 500 | 125.58 | |||
| 27/02/2025 | 09:39:25.764 | 75 | 125.74 | |
| 40 | 125.74 | |||
| 35 | 125.74 | |||
| 75 | 125.74 | |||
| 27/02/2025 | 09:39:23.335 | 10 | 125.58 | |
| 10 | 125.58 | |||
| 10 | 125.58 | |||
| 27/02/2025 | 09:39:05.788 | 25 | 125.56 | |
| 25 | 125.56 | |||
| 25 | 125.56 | |||
| 27/02/2025 | 09:39:04.076 | 1 | 125.68 | |
| 1 | 125.68 | |||
| 1 | 125.68 | |||
| 27/02/2025 | 09:38:26.801 | 100 | 125.68 | |
| 100 | 125.68 | |||
| 100 | 125.68 | |||
| 27/02/2025 | 09:38:24.847 | 6 | 125.68 | |
| 6 | 125.68 | |||
| 6 | 125.68 | |||
| 27/02/2025 | 09:38:22.533 | 80 | 125.54 | |
| 80 | 125.54 | |||
| 80 | 125.54 | |||
| 27/02/2025 | 09:38:18.436 | 2 | 125.68 | |
| 2 | 125.68 | |||
| 2 | 125.68 | |||
| 27/02/2025 | 09:38:11.993 | 12 | 125.68 | |
| 12 | 125.68 | |||
| 12 | 125.68 | |||
| 27/02/2025 | 09:38:06.290 | 3 | 125.54 | |
| 3 | 125.54 | |||
| 3 | 125.54 | |||
| 27/02/2025 | 09:38:02.084 | 10 | 125.68 | |
| 10 | 125.68 | |||
| 10 | 125.68 | |||
| 27/02/2025 | 09:37:51.095 | 2 | 125.70 | |
| 2 | 125.70 | |||
| 2 | 125.70 | |||
| 27/02/2025 | 09:37:49.663 | 35 | 125.70 | |
| 35 | 125.70 | |||
| 35 | 125.70 | |||
| 27/02/2025 | 09:37:48.874 | 50 | 125.70 | |
| 50 | 125.70 | |||
| 50 | 125.70 | |||
| 27/02/2025 | 09:37:47.943 | 24 | 125.54 | |
| 24 | 125.54 | |||
| 24 | 125.54 | |||
| 27/02/2025 | 09:37:42.723 | 500 | 125.64 | |
| 500 | 125.64 | |||
| 500 | 125.64 | |||
| 27/02/2025 | 09:37:42.481 | 100 | 125.64 | |
| 100 | 125.64 | |||
| 100 | 125.64 | |||
| 27/02/2025 | 09:37:38.679 | 37 | 125.56 | |
| 37 | 125.56 | |||
| 37 | 125.56 | |||
| 27/02/2025 | 09:37:37.925 | 6 | 125.68 | |
| 6 | 125.68 | |||
| 6 | 125.68 | |||
| 27/02/2025 | 09:37:35.589 | 80 | 125.56 | |
| 80 | 125.56 | |||
| 80 | 125.56 | |||
| 27/02/2025 | 09:37:34.205 | 1 | 125.70 | |
| 1 | 125.70 | |||
| 1 | 125.70 | |||
| 27/02/2025 | 09:37:33.789 | 500 | 125.70 | |
| 500 | 125.70 | |||
| 500 | 125.70 | |||
| 27/02/2025 | 09:37:32.501 | 900 | 125.60 | |
| 30 | 125.60 | |||
| 900 | 125.60 | |||
| 870 | 125.60 | |||
| 27/02/2025 | 09:37:27.678 | 500 | 125.58 | |
| 500 | 125.58 | |||
| 500 | 125.58 | |||
| 27/02/2025 | 09:37:24.807 | 500 | 125.58 | |
| 220 | 125.58 | |||
| 500 | 125.58 | |||
| 280 | 125.58 | |||
| 27/02/2025 | 09:37:24.012 | 90 | 125.56 | |
| 80 | 125.56 | |||
| 10 | 125.56 | |||
| 90 | 125.56 | |||
| 27/02/2025 | 09:37:17.769 | 118 | 125.56 | |
| 118 | 125.56 | |||
| 118 | 125.56 | |||
| 27/02/2025 | 09:37:16.055 | 400 | 125.56 | |
| 400 | 125.56 | |||
| 400 | 125.56 | |||
| 27/02/2025 | 09:37:13.228 | 8 | 125.56 | |
| 8 | 125.56 | |||
| 8 | 125.56 | |||
| 27/02/2025 | 09:37:06.779 | 5 | 125.56 | |
| 5 | 125.56 | |||
| 5 | 125.56 | |||
| 27/02/2025 | 09:37:04.359 | 20 | 125.56 | |
| 20 | 125.56 | |||
| 20 | 125.56 | |||
| 27/02/2025 | 09:36:59.543 | 15 | 125.56 | |
| 15 | 125.56 | |||
| 15 | 125.56 | |||
| 27/02/2025 | 09:36:51.597 | 100 | 125.56 | |
| 100 | 125.56 | |||
| 100 | 125.56 | |||
| 27/02/2025 | 09:36:47.875 | 40 | 125.56 | |
| 40 | 125.56 | |||
| 40 | 125.56 | |||
| 27/02/2025 | 09:36:28.532 | 100 | 125.56 | |
| 100 | 125.56 | |||
| 100 | 125.56 | |||
| 27/02/2025 | 09:36:26.761 | 25 | 125.48 | |
| 25 | 125.48 | |||
| 10 | 125.48 | |||
| 15 | 125.48 | |||
| 27/02/2025 | 09:36:18.457 | 10 | 125.56 | |
| 10 | 125.56 | |||
| 10 | 125.56 | |||
| 27/02/2025 | 09:36:16.927 | 30 | 125.48 | |
| 30 | 125.48 | |||
| 30 | 125.48 | |||
| 27/02/2025 | 09:35:56.590 | 10 | 125.56 | |
| 10 | 125.56 | |||
| 10 | 125.56 | |||
| 27/02/2025 | 09:35:53.929 | 260 | 125.50 | |
| 260 | 125.50 | |||
| 260 | 125.50 | |||
| 27/02/2025 | 09:35:53.510 | 105 | 125.50 | |
| 105 | 125.50 | |||
| 105 | 125.50 | |||
| 27/02/2025 | 09:35:52.982 | 4 | 125.50 | |
| 4 | 125.50 | |||
| 4 | 125.50 | |||
| 27/02/2025 | 09:35:29.726 | 78 | 125.46 | |
| 78 | 125.46 | |||
| 78 | 125.46 | |||
| 27/02/2025 | 09:35:22.742 | 10 | 125.56 | |
| 10 | 125.56 | |||
| 10 | 125.56 | |||
| 27/02/2025 | 09:35:18.764 | 2 | 125.56 | |
| 2 | 125.56 | |||
| 2 | 125.56 | |||
| 27/02/2025 | 09:35:17.660 | 10 | 125.56 | |
| 10 | 125.56 | |||
| 10 | 125.56 | |||
| 27/02/2025 | 09:35:13.925 | 1 | 125.54 | |
| 1 | 125.54 | |||
| 1 | 125.54 | |||
| 27/02/2025 | 09:35:11.330 | 3 | 125.50 | |
| 3 | 125.50 | |||
| 3 | 125.50 | |||
| 27/02/2025 | 09:35:09.075 | 111 | 125.50 | |
| 111 | 125.50 | |||
| 111 | 125.50 | |||
| 27/02/2025 | 09:35:03.018 | 10 | 125.54 | |
| 10 | 125.54 | |||
| 10 | 125.54 | |||
| 27/02/2025 | 09:35:00.431 | 60 | 125.46 | |
| 60 | 125.46 | |||
| 52 | 125.46 | |||
| 8 | 125.46 | |||
| 27/02/2025 | 09:34:45.473 | 5 | 125.50 | |
| 5 | 125.50 | |||
| 5 | 125.50 | |||
| 27/02/2025 | 09:34:20.588 | 500 | 125.48 | |
| 500 | 125.48 | |||
| 500 | 125.48 | |||
| 27/02/2025 | 09:34:12.879 | 355 | 125.52 | |
| 355 | 125.52 | |||
| 355 | 125.52 | |||
| 27/02/2025 | 09:34:06.111 | 250 | 125.52 | |
| 250 | 125.52 | |||
| 250 | 125.52 | |||
| 27/02/2025 | 09:34:04.904 | 10 | 125.46 | |
| 10 | 125.46 | |||
| 10 | 125.46 | |||
| 27/02/2025 | 09:33:59.657 | 10 | 125.56 | |
| 10 | 125.56 | |||
| 10 | 125.56 | |||
| 27/02/2025 | 09:33:54.401 | 40 | 125.50 | |
| 40 | 125.50 | |||
| 40 | 125.50 | |||
| 27/02/2025 | 09:33:47.745 | 30 | 125.48 | |
| 30 | 125.48 | |||
| 30 | 125.48 | |||
| 27/02/2025 | 09:33:46.965 | 15 | 125.56 | |
| 15 | 125.56 | |||
| 15 | 125.56 | |||
| 27/02/2025 | 09:33:38.922 | 360 | 125.50 | |
| 360 | 125.50 | |||
| 360 | 125.50 | |||
| 27/02/2025 | 09:33:38.324 | 200 | 125.50 | |
| 200 | 125.50 | |||
| 200 | 125.50 | |||
| 27/02/2025 | 09:33:16.436 | 1 | 125.50 | |
| 1 | 125.50 | |||
| 1 | 125.50 | |||
| 27/02/2025 | 09:33:15.277 | 20 | 125.48 | |
| 20 | 125.48 | |||
| 20 | 125.48 | |||
| 27/02/2025 | 09:33:15.143 | 20 | 125.50 | |
| 20 | 125.50 | |||
| 20 | 125.50 | |||
| 27/02/2025 | 09:33:06.845 | 40 | 125.56 | |
| 40 | 125.56 | |||
| 40 | 125.56 | |||
| 27/02/2025 | 09:33:05.729 | 200 | 125.56 | |
| 200 | 125.56 | |||
| 200 | 125.56 | |||
| 27/02/2025 | 09:32:49.830 | 80 | 125.56 | |
| 80 | 125.56 | |||
| 80 | 125.56 | |||
| 27/02/2025 | 09:32:39.548 | 4 | 125.54 | |
| 4 | 125.54 | |||
| 4 | 125.54 | |||
| 27/02/2025 | 09:32:29.754 | 1 | 125.52 | |
| 1 | 125.52 | |||
| 1 | 125.52 | |||
| 27/02/2025 | 09:32:22.808 | 120 | 125.48 | |
| 120 | 125.48 | |||
| 120 | 125.48 | |||
| 27/02/2025 | 09:32:18.577 | 2 | 125.54 | |
| 2 | 125.54 | |||
| 2 | 125.54 | |||
| 27/02/2025 | 09:32:10.243 | 500 | 125.48 | |
| 500 | 125.48 | |||
| 500 | 125.48 | |||
| 27/02/2025 | 09:32:06.085 | 3 | 125.46 | |
| 3 | 125.46 | |||
| 3 | 125.46 | |||
| 27/02/2025 | 09:31:58.523 | 1 | 125.56 | |
| 1 | 125.56 | |||
| 1 | 125.56 | |||
| 27/02/2025 | 09:31:56.350 | 266 | 125.56 | |
| 266 | 125.56 | |||
| 266 | 125.56 | |||
| 27/02/2025 | 09:31:51.253 | 30 | 125.56 | |
| 30 | 125.56 | |||
| 30 | 125.56 | |||
| 27/02/2025 | 09:31:42.990 | 50 | 125.46 | |
| 50 | 125.46 | |||
| 50 | 125.46 | |||
| 27/02/2025 | 09:31:41.415 | 8 | 125.50 | |
| 8 | 125.50 | |||
| 8 | 125.50 | |||
| 27/02/2025 | 09:31:39.203 | 8 | 125.50 | |
| 8 | 125.50 | |||
| 8 | 125.50 | |||
| 27/02/2025 | 09:31:33.701 | 200 | 125.56 | |
| 200 | 125.56 | |||
| 200 | 125.56 | |||
| 27/02/2025 | 09:31:24.981 | 3 | 125.46 | |
| 3 | 125.46 | |||
| 3 | 125.46 | |||
| 27/02/2025 | 09:31:20.730 | 30 | 125.56 | |
| 30 | 125.56 | |||
| 30 | 125.56 | |||
| 27/02/2025 | 09:31:16.380 | 2 | 125.48 | |
| 2 | 125.48 | |||
| 2 | 125.48 | |||
| 27/02/2025 | 09:31:10.050 | 40 | 125.56 | |
| 40 | 125.56 | |||
| 40 | 125.56 | |||
| 27/02/2025 | 09:31:01.441 | 2 | 125.48 | |
| 2 | 125.48 | |||
| 2 | 125.48 | |||
| 27/02/2025 | 09:30:52.777 | 10 | 125.56 | |
| 10 | 125.56 | |||
| 10 | 125.56 | |||
| 27/02/2025 | 09:30:32.316 | 40 | 125.46 | |
| 40 | 125.46 | |||
| 40 | 125.46 | |||
| 27/02/2025 | 09:30:23.974 | 44 | 125.54 | |
| 20 | 125.54 | |||
| 24 | 125.54 | |||
| 44 | 125.54 | |||
| 27/02/2025 | 09:30:15.226 | 48 | 125.48 | |
| 48 | 125.48 | |||
| 48 | 125.48 | |||
| 27/02/2025 | 09:30:13.173 | 50 | 125.48 | |
| 50 | 125.48 | |||
| 50 | 125.48 | |||
| 27/02/2025 | 09:30:03.114 | 1 | 125.48 | |
| 1 | 125.48 | |||
| 1 | 125.48 | |||
| 27/02/2025 | 09:30:02.305 | 1 | 125.48 | |
| 1 | 125.48 | |||
| 1 | 125.48 | |||
| 27/02/2025 | 09:29:59.328 | 15 | 125.42 | |
| 15 | 125.42 | |||
| 15 | 125.42 | |||
| 27/02/2025 | 09:29:55.839 | 51 | 125.38 | |
| 51 | 125.38 | |||
| 51 | 125.38 | |||
| 27/02/2025 | 09:29:51.030 | 4 | 125.34 | |
| 4 | 125.34 | |||
| 4 | 125.34 | |||
| 27/02/2025 | 09:29:33.083 | 450 | 125.24 | |
| 417 | 125.24 | |||
| 450 | 125.24 | |||
| 33 | 125.24 | |||
| 27/02/2025 | 09:29:29.862 | 75 | 125.36 | |
| 75 | 125.36 | |||
| 75 | 125.36 | |||
| 27/02/2025 | 09:29:17.392 | 100 | 125.34 | |
| 100 | 125.34 | |||
| 100 | 125.34 | |||
| 27/02/2025 | 09:29:09.008 | 20 | 125.30 | |
| 20 | 125.30 | |||
| 20 | 125.30 | |||
| 27/02/2025 | 09:28:58.953 | 1 | 125.38 | |
| 1 | 125.38 | |||
| 1 | 125.38 |
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: 124.16 / Ask: 124.28
Turnover: 41 539 TEUR -
Rheinmetall AG
Bid: 987.20 / Ask: 987.80
Turnover: 35 969 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.636 / Ask: 6.659
Turnover: 14 291 TEUR -
Tesla Inc.
Bid: 280.00 / Ask: 280.35
Turnover: 11 903 TEUR -
Deutsche Telekom AG
Bid: 34.26 / Ask: 34.28
Turnover: 10 945 TEUR
Realtime Quotes
Last Update:
27/02/2025 @ 10:08:47
Last Update:
27/02/2025 @ 10:08:47