Nvidia Corp.
- Information
- Last
- Buy
- Sell
4140
2798
116.18
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/02/2025 | 10:57:20.180 | 9 | 116.18 | |
| 9 | 116.18 | |||
| 9 | 116.18 | |||
| 28/02/2025 | 10:57:12.595 | 10 | 116.18 | |
| 10 | 116.18 | |||
| 10 | 116.18 | |||
| 28/02/2025 | 10:57:12.059 | 40 | 116.18 | |
| 40 | 116.18 | |||
| 40 | 116.18 | |||
| 28/02/2025 | 10:56:56.678 | 8 | 116.18 | |
| 8 | 116.18 | |||
| 8 | 116.18 | |||
| 28/02/2025 | 10:56:56.307 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 28/02/2025 | 10:56:43.331 | 10 | 116.18 | |
| 10 | 116.18 | |||
| 10 | 116.18 | |||
| 28/02/2025 | 10:56:28.288 | 100 | 116.16 | |
| 100 | 116.16 | |||
| 100 | 116.16 | |||
| 28/02/2025 | 10:56:28.018 | 11 | 116.20 | |
| 11 | 116.20 | |||
| 11 | 116.20 | |||
| 28/02/2025 | 10:56:27.161 | 33 | 116.20 | |
| 33 | 116.20 | |||
| 33 | 116.20 | |||
| 28/02/2025 | 10:56:15.910 | 2 | 116.20 | |
| 2 | 116.20 | |||
| 2 | 116.20 | |||
| 28/02/2025 | 10:56:08.462 | 9 | 116.14 | |
| 9 | 116.14 | |||
| 9 | 116.14 | |||
| 28/02/2025 | 10:56:02.770 | 400 | 116.18 | |
| 395 | 116.18 | |||
| 400 | 116.18 | |||
| 5 | 116.18 | |||
| 28/02/2025 | 10:55:55.282 | 50 | 116.24 | |
| 50 | 116.24 | |||
| 50 | 116.24 | |||
| 28/02/2025 | 10:55:38.272 | 8 | 116.22 | |
| 8 | 116.22 | |||
| 8 | 116.22 | |||
| 28/02/2025 | 10:55:31.419 | 39 | 116.14 | |
| 39 | 116.14 | |||
| 39 | 116.14 | |||
| 28/02/2025 | 10:55:29.953 | 10 | 116.22 | |
| 10 | 116.22 | |||
| 10 | 116.22 | |||
| 28/02/2025 | 10:55:26.610 | 18 | 116.18 | |
| 18 | 116.18 | |||
| 18 | 116.18 | |||
| 28/02/2025 | 10:55:26.408 | 5 | 116.24 | |
| 5 | 116.24 | |||
| 5 | 116.24 | |||
| 28/02/2025 | 10:55:23.155 | 25 | 116.24 | |
| 25 | 116.24 | |||
| 25 | 116.24 | |||
| 28/02/2025 | 10:55:12.112 | 7 | 116.16 | |
| 7 | 116.16 | |||
| 7 | 116.16 | |||
| 28/02/2025 | 10:55:07.271 | 170 | 116.22 | |
| 170 | 116.22 | |||
| 170 | 116.22 | |||
| 28/02/2025 | 10:55:05.842 | 3 | 116.10 | |
| 3 | 116.10 | |||
| 3 | 116.10 | |||
| 28/02/2025 | 10:55:02.002 | 5 | 116.20 | |
| 5 | 116.20 | |||
| 5 | 116.20 | |||
| 28/02/2025 | 10:54:59.491 | 2 | 116.20 | |
| 2 | 116.20 | |||
| 2 | 116.20 | |||
| 28/02/2025 | 10:54:51.232 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 28/02/2025 | 10:54:45.606 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 28/02/2025 | 10:54:41.470 | 25 | 116.16 | |
| 25 | 116.16 | |||
| 25 | 116.16 | |||
| 28/02/2025 | 10:54:39.075 | 9 | 116.24 | |
| 9 | 116.24 | |||
| 9 | 116.24 | |||
| 28/02/2025 | 10:54:32.326 | 2 | 116.26 | |
| 2 | 116.26 | |||
| 2 | 116.26 | |||
| 28/02/2025 | 10:54:30.346 | 40 | 116.28 | |
| 40 | 116.28 | |||
| 40 | 116.28 | |||
| 28/02/2025 | 10:54:17.886 | 36 | 116.28 | |
| 36 | 116.28 | |||
| 36 | 116.28 | |||
| 28/02/2025 | 10:54:16.829 | 10 | 116.28 | |
| 10 | 116.28 | |||
| 10 | 116.28 | |||
| 28/02/2025 | 10:54:14.337 | 15 | 116.28 | |
| 15 | 116.28 | |||
| 15 | 116.28 | |||
| 28/02/2025 | 10:54:09.865 | 90 | 116.28 | |
| 90 | 116.28 | |||
| 90 | 116.28 | |||
| 28/02/2025 | 10:53:58.048 | 5 | 116.26 | |
| 5 | 116.26 | |||
| 5 | 116.26 | |||
| 28/02/2025 | 10:53:46.572 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 28/02/2025 | 10:53:39.160 | 10 | 116.16 | |
| 10 | 116.16 | |||
| 10 | 116.16 | |||
| 28/02/2025 | 10:53:35.440 | 10 | 116.16 | |
| 10 | 116.16 | |||
| 10 | 116.16 | |||
| 28/02/2025 | 10:53:30.102 | 35 | 116.22 | |
| 35 | 116.22 | |||
| 35 | 116.22 | |||
| 28/02/2025 | 10:53:24.274 | 3 | 116.24 | |
| 3 | 116.24 | |||
| 3 | 116.24 | |||
| 28/02/2025 | 10:53:13.672 | 1 | 116.22 | |
| 1 | 116.22 | |||
| 1 | 116.22 | |||
| 28/02/2025 | 10:52:56.445 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 28/02/2025 | 10:52:53.573 | 10 | 116.20 | |
| 10 | 116.20 | |||
| 10 | 116.20 | |||
| 28/02/2025 | 10:52:49.162 | 50 | 116.24 | |
| 50 | 116.24 | |||
| 50 | 116.24 | |||
| 28/02/2025 | 10:52:46.137 | 17 | 116.24 | |
| 17 | 116.24 | |||
| 17 | 116.24 | |||
| 28/02/2025 | 10:52:37.602 | 4 | 116.28 | |
| 4 | 116.28 | |||
| 4 | 116.28 | |||
| 28/02/2025 | 10:52:26.894 | 45 | 116.14 | |
| 45 | 116.14 | |||
| 45 | 116.14 | |||
| 28/02/2025 | 10:52:24.322 | 20 | 116.20 | |
| 20 | 116.20 | |||
| 20 | 116.20 | |||
| 28/02/2025 | 10:52:19.889 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 28/02/2025 | 10:52:16.818 | 170 | 116.16 | |
| 170 | 116.16 | |||
| 170 | 116.16 | |||
| 28/02/2025 | 10:52:16.410 | 15 | 116.20 | |
| 15 | 116.20 | |||
| 15 | 116.20 | |||
| 28/02/2025 | 10:52:12.649 | 5 | 116.12 | |
| 5 | 116.12 | |||
| 5 | 116.12 | |||
| 28/02/2025 | 10:52:10.839 | 70 | 116.20 | |
| 70 | 116.20 | |||
| 70 | 116.20 | |||
| 28/02/2025 | 10:52:03.504 | 1 | 116.20 | |
| 1 | 116.20 | |||
| 1 | 116.20 | |||
| 28/02/2025 | 10:52:01.310 | 10 | 116.22 | |
| 10 | 116.22 | |||
| 10 | 116.22 | |||
| 28/02/2025 | 10:51:59.105 | 240 | 116.22 | |
| 240 | 116.22 | |||
| 240 | 116.22 | |||
| 28/02/2025 | 10:51:57.566 | 4 | 116.22 | |
| 4 | 116.22 | |||
| 4 | 116.22 | |||
| 28/02/2025 | 10:51:53.185 | 150 | 116.22 | |
| 150 | 116.22 | |||
| 150 | 116.22 | |||
| 28/02/2025 | 10:51:44.815 | 5 | 116.24 | |
| 5 | 116.24 | |||
| 5 | 116.24 | |||
| 28/02/2025 | 10:51:40.907 | 6 | 116.20 | |
| 6 | 116.20 | |||
| 6 | 116.20 | |||
| 28/02/2025 | 10:51:40.345 | 10 | 116.22 | |
| 10 | 116.22 | |||
| 10 | 116.22 | |||
| 28/02/2025 | 10:51:31.554 | 73 | 116.22 | |
| 73 | 116.22 | |||
| 73 | 116.22 | |||
| 28/02/2025 | 10:51:24.811 | 7 | 116.22 | |
| 7 | 116.22 | |||
| 7 | 116.22 | |||
| 28/02/2025 | 10:51:24.620 | 1 | 116.22 | |
| 1 | 116.22 | |||
| 1 | 116.22 | |||
| 28/02/2025 | 10:51:19.235 | 20 | 116.22 | |
| 20 | 116.22 | |||
| 20 | 116.22 | |||
| 28/02/2025 | 10:51:02.103 | 919 | 116.16 | |
| 916 | 116.16 | |||
| 1 | 116.16 | |||
| 919 | 116.16 | |||
| 2 | 116.16 | |||
| 28/02/2025 | 10:50:46.510 | 30 | 116.28 | |
| 30 | 116.28 | |||
| 30 | 116.28 | |||
| 28/02/2025 | 10:50:44.889 | 25 | 116.32 | |
| 25 | 116.32 | |||
| 25 | 116.32 | |||
| 28/02/2025 | 10:50:43.865 | 210 | 116.24 | |
| 210 | 116.24 | |||
| 210 | 116.24 | |||
| 28/02/2025 | 10:50:31.668 | 700 | 116.26 | |
| 700 | 116.26 | |||
| 700 | 116.26 | |||
| 28/02/2025 | 10:50:31.583 | 700 | 116.26 | |
| 700 | 116.26 | |||
| 700 | 116.26 | |||
| 28/02/2025 | 10:50:23.812 | 1 | 116.30 | |
| 1 | 116.30 | |||
| 1 | 116.30 | |||
| 28/02/2025 | 10:50:23.031 | 80 | 116.28 | |
| 80 | 116.28 | |||
| 80 | 116.28 | |||
| 28/02/2025 | 10:50:20.269 | 10 | 116.28 | |
| 10 | 116.28 | |||
| 10 | 116.28 | |||
| 28/02/2025 | 10:50:16.575 | 20 | 116.28 | |
| 20 | 116.28 | |||
| 20 | 116.28 | |||
| 28/02/2025 | 10:50:05.649 | 5 | 116.28 | |
| 5 | 116.28 | |||
| 5 | 116.28 | |||
| 28/02/2025 | 10:50:04.637 | 2 | 116.22 | |
| 2 | 116.22 | |||
| 2 | 116.22 | |||
| 28/02/2025 | 10:49:52.758 | 1 | 116.30 | |
| 1 | 116.30 | |||
| 1 | 116.30 | |||
| 28/02/2025 | 10:49:49.036 | 18 | 116.22 | |
| 18 | 116.22 | |||
| 18 | 116.22 | |||
| 28/02/2025 | 10:49:30.317 | 25 | 116.26 | |
| 25 | 116.26 | |||
| 25 | 116.26 | |||
| 28/02/2025 | 10:49:29.818 | 6 | 116.20 | |
| 6 | 116.20 | |||
| 6 | 116.20 | |||
| 28/02/2025 | 10:49:20.032 | 1 | 116.18 | |
| 1 | 116.18 | |||
| 1 | 116.18 | |||
| 28/02/2025 | 10:49:19.355 | 1 | 116.24 | |
| 1 | 116.24 | |||
| 1 | 116.24 | |||
| 28/02/2025 | 10:49:14.668 | 20 | 116.14 | |
| 20 | 116.14 | |||
| 20 | 116.14 | |||
| 28/02/2025 | 10:49:05.960 | 3 | 116.14 | |
| 3 | 116.14 | |||
| 3 | 116.14 | |||
| 28/02/2025 | 10:49:00.321 | 20 | 116.18 | |
| 20 | 116.18 | |||
| 20 | 116.18 | |||
| 28/02/2025 | 10:48:59.391 | 280 | 116.10 | |
| 1 | 116.10 | |||
| 8 | 116.10 | |||
| 6 | 116.10 | |||
| 20 | 116.10 | |||
| 40 | 116.10 | |||
| 240 | 116.10 | |||
| 245 | 116.10 | |||
| 28/02/2025 | 10:48:39.040 | 700 | 116.10 | |
| 700 | 116.10 | |||
| 700 | 116.10 | |||
| 28/02/2025 | 10:48:27.630 | 50 | 116.12 | |
| 50 | 116.12 | |||
| 50 | 116.12 | |||
| 28/02/2025 | 10:48:26.496 | 50 | 116.12 | |
| 50 | 116.12 | |||
| 50 | 116.12 | |||
| 28/02/2025 | 10:48:18.886 | 4 | 116.04 | |
| 4 | 116.04 | |||
| 4 | 116.04 | |||
| 28/02/2025 | 10:48:11.239 | 10 | 116.10 | |
| 10 | 116.10 | |||
| 10 | 116.10 | |||
| 28/02/2025 | 10:48:05.574 | 12 | 116.14 | |
| 12 | 116.14 | |||
| 12 | 116.14 | |||
| 28/02/2025 | 10:48:04.676 | 50 | 116.12 | |
| 50 | 116.12 | |||
| 50 | 116.12 | |||
| 28/02/2025 | 10:47:51.738 | 50 | 116.06 | |
| 50 | 116.06 | |||
| 50 | 116.06 | |||
| 28/02/2025 | 10:47:46.604 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 28/02/2025 | 10:47:38.175 | 10 | 116.12 | |
| 10 | 116.12 | |||
| 10 | 116.12 | |||
| 28/02/2025 | 10:47:31.099 | 22 | 116.14 | |
| 22 | 116.14 | |||
| 22 | 116.14 | |||
| 28/02/2025 | 10:47:22.617 | 27 | 116.14 | |
| 27 | 116.14 | |||
| 27 | 116.14 | |||
| 28/02/2025 | 10:47:08.064 | 14 | 116.16 | |
| 14 | 116.16 | |||
| 14 | 116.16 | |||
| 28/02/2025 | 10:46:52.746 | 20 | 116.08 | |
| 20 | 116.08 | |||
| 20 | 116.08 | |||
| 28/02/2025 | 10:46:44.327 | 4 | 116.10 | |
| 4 | 116.10 | |||
| 4 | 116.10 | |||
| 28/02/2025 | 10:46:39.158 | 18 | 116.20 | |
| 18 | 116.20 | |||
| 18 | 116.20 | |||
| 28/02/2025 | 10:46:32.619 | 1 | 116.16 | |
| 1 | 116.16 | |||
| 1 | 116.16 | |||
| 28/02/2025 | 10:46:28.732 | 8 | 116.22 | |
| 8 | 116.22 | |||
| 8 | 116.22 | |||
| 28/02/2025 | 10:46:27.700 | 20 | 116.22 | |
| 20 | 116.22 | |||
| 20 | 116.22 | |||
| 28/02/2025 | 10:46:23.855 | 2 | 116.22 | |
| 2 | 116.22 | |||
| 2 | 116.22 | |||
| 28/02/2025 | 10:46:13.388 | 20 | 116.18 | |
| 20 | 116.18 | |||
| 20 | 116.18 | |||
| 28/02/2025 | 10:46:06.820 | 475 | 116.20 | |
| 128 | 116.20 | |||
| 347 | 116.20 | |||
| 475 | 116.20 | |||
| 28/02/2025 | 10:46:01.146 | 160 | 116.14 | |
| 160 | 116.14 | |||
| 160 | 116.14 | |||
| 28/02/2025 | 10:45:51.715 | 100 | 116.20 | |
| 100 | 116.20 | |||
| 100 | 116.20 | |||
| 28/02/2025 | 10:45:50.995 | 13 | 116.20 | |
| 13 | 116.20 | |||
| 13 | 116.20 | |||
| 28/02/2025 | 10:45:43.620 | 15 | 116.20 | |
| 15 | 116.20 | |||
| 15 | 116.20 | |||
| 28/02/2025 | 10:45:39.756 | 26 | 116.20 | |
| 26 | 116.20 | |||
| 26 | 116.20 | |||
| 28/02/2025 | 10:45:39.021 | 100 | 116.20 | |
| 100 | 116.20 | |||
| 100 | 116.20 | |||
| 28/02/2025 | 10:45:36.308 | 40 | 116.24 | |
| 40 | 116.24 | |||
| 40 | 116.24 | |||
| 28/02/2025 | 10:45:34.622 | 25 | 116.24 | |
| 25 | 116.24 | |||
| 25 | 116.24 | |||
| 28/02/2025 | 10:45:29.156 | 1 | 116.20 | |
| 1 | 116.20 | |||
| 1 | 116.20 | |||
| 28/02/2025 | 10:45:27.447 | 500 | 116.16 | |
| 500 | 116.16 | |||
| 480 | 116.16 | |||
| 20 | 116.16 | |||
| 28/02/2025 | 10:45:26.293 | 40 | 116.14 | |
| 40 | 116.14 | |||
| 40 | 116.14 | |||
| 28/02/2025 | 10:45:24.277 | 10 | 116.22 | |
| 10 | 116.22 | |||
| 10 | 116.22 | |||
| 28/02/2025 | 10:45:21.482 | 25 | 116.22 | |
| 25 | 116.22 | |||
| 25 | 116.22 | |||
| 28/02/2025 | 10:45:19.755 | 70 | 116.24 | |
| 70 | 116.24 | |||
| 14 | 116.24 | |||
| 56 | 116.24 | |||
| 28/02/2025 | 10:45:04.175 | 6 | 116.24 | |
| 6 | 116.24 | |||
| 6 | 116.24 | |||
| 28/02/2025 | 10:44:59.378 | 1 | 116.26 | |
| 1 | 116.26 | |||
| 1 | 116.26 | |||
| 28/02/2025 | 10:44:51.751 | 10 | 116.24 | |
| 10 | 116.24 | |||
| 10 | 116.24 | |||
| 28/02/2025 | 10:44:51.286 | 10 | 116.24 | |
| 10 | 116.24 | |||
| 10 | 116.24 | |||
| 28/02/2025 | 10:44:31.313 | 30 | 116.20 | |
| 30 | 116.20 | |||
| 30 | 116.20 | |||
| 28/02/2025 | 10:44:29.786 | 1 | 116.20 | |
| 1 | 116.20 | |||
| 1 | 116.20 | |||
| 28/02/2025 | 10:44:28.032 | 500 | 116.20 | |
| 500 | 116.20 | |||
| 500 | 116.20 | |||
| 28/02/2025 | 10:44:27.878 | 500 | 116.26 | |
| 500 | 116.26 | |||
| 500 | 116.26 | |||
| 28/02/2025 | 10:44:27.696 | 43 | 116.28 | |
| 18 | 116.28 | |||
| 25 | 116.28 | |||
| 43 | 116.28 | |||
| 28/02/2025 | 10:44:22.634 | 50 | 116.30 | |
| 50 | 116.30 | |||
| 50 | 116.30 | |||
| 28/02/2025 | 10:44:21.925 | 75 | 116.30 | |
| 75 | 116.30 | |||
| 75 | 116.30 | |||
| 28/02/2025 | 10:44:19.096 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:44:12.811 | 50 | 116.32 | |
| 50 | 116.32 | |||
| 50 | 116.32 | |||
| 28/02/2025 | 10:44:09.774 | 17 | 116.34 | |
| 17 | 116.34 | |||
| 17 | 116.34 | |||
| 28/02/2025 | 10:44:09.119 | 45 | 116.32 | |
| 45 | 116.32 | |||
| 45 | 116.32 | |||
| 28/02/2025 | 10:44:04.396 | 8 | 116.32 | |
| 8 | 116.32 | |||
| 8 | 116.32 | |||
| 28/02/2025 | 10:43:49.170 | 2 | 116.32 | |
| 2 | 116.32 | |||
| 2 | 116.32 | |||
| 28/02/2025 | 10:43:43.422 | 17 | 116.32 | |
| 17 | 116.32 | |||
| 17 | 116.32 | |||
| 28/02/2025 | 10:43:41.219 | 9 | 116.26 | |
| 9 | 116.26 | |||
| 9 | 116.26 | |||
| 28/02/2025 | 10:43:36.953 | 5 | 116.32 | |
| 5 | 116.32 | |||
| 5 | 116.32 | |||
| 28/02/2025 | 10:43:36.742 | 100 | 116.32 | |
| 100 | 116.32 | |||
| 100 | 116.32 | |||
| 28/02/2025 | 10:43:30.387 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:43:22.847 | 1 | 116.36 | |
| 1 | 116.36 | |||
| 1 | 116.36 | |||
| 28/02/2025 | 10:43:21.470 | 15 | 116.32 | |
| 5 | 116.32 | |||
| 15 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:43:19.040 | 500 | 116.38 | |
| 500 | 116.38 | |||
| 500 | 116.38 | |||
| 28/02/2025 | 10:43:10.152 | 1 | 116.38 | |
| 1 | 116.38 | |||
| 1 | 116.38 | |||
| 28/02/2025 | 10:43:07.458 | 300 | 116.32 | |
| 300 | 116.32 | |||
| 300 | 116.32 | |||
| 28/02/2025 | 10:43:06.932 | 3 | 116.32 | |
| 3 | 116.32 | |||
| 3 | 116.32 | |||
| 28/02/2025 | 10:43:04.483 | 34 | 116.40 | |
| 34 | 116.40 | |||
| 34 | 116.40 | |||
| 28/02/2025 | 10:43:02.300 | 13 | 116.40 | |
| 13 | 116.40 | |||
| 13 | 116.40 | |||
| 28/02/2025 | 10:42:57.862 | 15 | 116.38 | |
| 15 | 116.38 | |||
| 15 | 116.38 | |||
| 28/02/2025 | 10:42:48.909 | 9 | 116.34 | |
| 9 | 116.34 | |||
| 9 | 116.34 | |||
| 28/02/2025 | 10:42:34.722 | 2 | 116.36 | |
| 2 | 116.36 | |||
| 2 | 116.36 | |||
| 28/02/2025 | 10:42:09.788 | 30 | 116.26 | |
| 30 | 116.26 | |||
| 30 | 116.26 | |||
| 28/02/2025 | 10:42:08.943 | 20 | 116.30 | |
| 20 | 116.30 | |||
| 20 | 116.30 | |||
| 28/02/2025 | 10:41:56.826 | 20 | 116.30 | |
| 20 | 116.30 | |||
| 20 | 116.30 | |||
| 28/02/2025 | 10:41:51.844 | 24 | 116.30 | |
| 24 | 116.30 | |||
| 24 | 116.30 | |||
| 28/02/2025 | 10:41:51.156 | 18 | 116.30 | |
| 18 | 116.30 | |||
| 18 | 116.30 | |||
| 28/02/2025 | 10:41:50.732 | 8 | 116.32 | |
| 8 | 116.32 | |||
| 8 | 116.32 | |||
| 28/02/2025 | 10:41:50.188 | 17 | 116.32 | |
| 17 | 116.32 | |||
| 17 | 116.32 | |||
| 28/02/2025 | 10:41:44.695 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:41:38.364 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:41:35.071 | 4 | 116.30 | |
| 4 | 116.30 | |||
| 4 | 116.30 | |||
| 28/02/2025 | 10:41:29.181 | 5 | 116.32 | |
| 5 | 116.32 | |||
| 5 | 116.32 | |||
| 28/02/2025 | 10:41:25.185 | 18 | 116.32 | |
| 18 | 116.32 | |||
| 18 | 116.32 | |||
| 28/02/2025 | 10:41:23.528 | 25 | 116.32 | |
| 25 | 116.32 | |||
| 25 | 116.32 | |||
| 28/02/2025 | 10:41:05.147 | 3 | 116.32 | |
| 3 | 116.32 | |||
| 3 | 116.32 | |||
| 28/02/2025 | 10:40:59.109 | 22 | 116.38 | |
| 22 | 116.38 | |||
| 22 | 116.38 | |||
| 28/02/2025 | 10:40:55.166 | 42 | 116.38 | |
| 42 | 116.38 | |||
| 42 | 116.38 | |||
| 28/02/2025 | 10:40:50.404 | 10 | 116.34 | |
| 10 | 116.34 | |||
| 10 | 116.34 | |||
| 28/02/2025 | 10:40:46.228 | 5 | 116.24 | |
| 5 | 116.24 | |||
| 5 | 116.24 | |||
| 28/02/2025 | 10:40:42.999 | 2 | 116.34 | |
| 2 | 116.34 | |||
| 2 | 116.34 | |||
| 28/02/2025 | 10:40:42.212 | 35 | 116.34 | |
| 35 | 116.34 | |||
| 35 | 116.34 | |||
| 28/02/2025 | 10:40:41.970 | 100 | 116.34 | |
| 100 | 116.34 | |||
| 100 | 116.34 | |||
| 28/02/2025 | 10:40:36.655 | 3 | 116.24 | |
| 3 | 116.24 | |||
| 3 | 116.24 | |||
| 28/02/2025 | 10:40:31.941 | 67 | 116.36 | |
| 67 | 116.36 | |||
| 67 | 116.36 | |||
| 28/02/2025 | 10:40:24.984 | 40 | 116.36 | |
| 40 | 116.36 | |||
| 40 | 116.36 | |||
| 28/02/2025 | 10:40:23.125 | 1 | 116.40 | |
| 1 | 116.40 | |||
| 1 | 116.40 | |||
| 28/02/2025 | 10:40:21.853 | 50 | 116.40 | |
| 50 | 116.40 | |||
| 50 | 116.40 | |||
| 28/02/2025 | 10:40:19.211 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:40:17.240 | 1 | 116.40 | |
| 1 | 116.40 | |||
| 1 | 116.40 | |||
| 28/02/2025 | 10:40:13.886 | 118 | 116.28 | |
| 118 | 116.28 | |||
| 118 | 116.28 | |||
| 28/02/2025 | 10:40:13.502 | 682 | 116.28 | |
| 500 | 116.28 | |||
| 682 | 116.28 | |||
| 46 | 116.28 | |||
| 8 | 116.28 | |||
| 128 | 116.28 | |||
| 28/02/2025 | 10:39:58.835 | 500 | 116.36 | |
| 500 | 116.36 | |||
| 500 | 116.36 | |||
| 28/02/2025 | 10:39:57.405 | 17 | 116.38 | |
| 17 | 116.38 | |||
| 17 | 116.38 | |||
| 28/02/2025 | 10:39:51.157 | 5 | 116.28 | |
| 5 | 116.28 | |||
| 5 | 116.28 | |||
| 28/02/2025 | 10:39:48.619 | 5 | 116.38 | |
| 5 | 116.38 | |||
| 5 | 116.38 | |||
| 28/02/2025 | 10:39:45.468 | 47 | 116.28 | |
| 47 | 116.28 | |||
| 47 | 116.28 | |||
| 28/02/2025 | 10:39:41.313 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:39:26.018 | 1 | 116.20 | |
| 1 | 116.20 | |||
| 1 | 116.20 | |||
| 28/02/2025 | 10:39:23.711 | 100 | 116.16 | |
| 100 | 116.16 | |||
| 100 | 116.16 | |||
| 28/02/2025 | 10:39:17.221 | 500 | 116.10 | |
| 500 | 116.10 | |||
| 500 | 116.10 | |||
| 28/02/2025 | 10:39:16.198 | 50 | 116.16 | |
| 50 | 116.16 | |||
| 50 | 116.16 | |||
| 28/02/2025 | 10:39:08.775 | 20 | 116.14 | |
| 20 | 116.14 | |||
| 20 | 116.14 | |||
| 28/02/2025 | 10:38:58.166 | 75 | 116.10 | |
| 75 | 116.10 | |||
| 75 | 116.10 | |||
| 28/02/2025 | 10:38:54.426 | 18 | 116.12 | |
| 5 | 116.12 | |||
| 13 | 116.12 | |||
| 10 | 116.12 | |||
| 8 | 116.12 | |||
| 28/02/2025 | 10:38:15.471 | 500 | 116.10 | |
| 500 | 116.10 | |||
| 500 | 116.10 | |||
| 28/02/2025 | 10:38:13.934 | 3 | 116.12 | |
| 3 | 116.12 | |||
| 3 | 116.12 | |||
| 28/02/2025 | 10:38:11.896 | 30 | 116.12 | |
| 30 | 116.12 | |||
| 30 | 116.12 | |||
| 28/02/2025 | 10:38:03.735 | 1 | 115.98 | |
| 1 | 115.98 | |||
| 1 | 115.98 | |||
| 28/02/2025 | 10:38:01.644 | 100 | 116.08 | |
| 100 | 116.08 | |||
| 100 | 116.08 | |||
| 28/02/2025 | 10:37:56.865 | 179 | 115.94 | |
| 179 | 115.94 | |||
| 179 | 115.94 | |||
| 28/02/2025 | 10:37:52.712 | 25 | 116.00 | |
| 25 | 116.00 | |||
| 25 | 116.00 | |||
| 28/02/2025 | 10:37:48.154 | 1 | 115.96 | |
| 1 | 115.96 | |||
| 1 | 115.96 | |||
| 28/02/2025 | 10:37:47.214 | 1 | 115.96 | |
| 1 | 115.96 | |||
| 1 | 115.96 | |||
| 28/02/2025 | 10:37:45.544 | 18 | 115.98 | |
| 18 | 115.98 | |||
| 18 | 115.98 | |||
| 28/02/2025 | 10:37:39.393 | 20 | 115.98 | |
| 20 | 115.98 | |||
| 20 | 115.98 | |||
| 28/02/2025 | 10:37:38.867 | 85 | 116.00 | |
| 85 | 116.00 | |||
| 85 | 116.00 | |||
| 28/02/2025 | 10:37:32.541 | 100 | 116.00 | |
| 35 | 116.00 | |||
| 10 | 116.00 | |||
| 15 | 116.00 | |||
| 10 | 116.00 | |||
| 100 | 116.00 | |||
| 30 | 116.00 | |||
| 28/02/2025 | 10:37:25.722 | 100 | 116.10 | |
| 100 | 116.10 | |||
| 100 | 116.10 | |||
| 28/02/2025 | 10:37:16.374 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 28/02/2025 | 10:37:12.307 | 67 | 116.22 | |
| 67 | 116.22 | |||
| 67 | 116.22 | |||
| 28/02/2025 | 10:37:05.764 | 10 | 116.18 | |
| 10 | 116.18 | |||
| 10 | 116.18 | |||
| 28/02/2025 | 10:36:56.758 | 200 | 116.18 | |
| 200 | 116.18 | |||
| 200 | 116.18 | |||
| 28/02/2025 | 10:36:55.911 | 120 | 116.20 | |
| 120 | 116.20 | |||
| 120 | 116.20 | |||
| 28/02/2025 | 10:36:49.870 | 50 | 116.22 | |
| 50 | 116.22 | |||
| 50 | 116.22 | |||
| 28/02/2025 | 10:36:48.332 | 50 | 116.12 | |
| 50 | 116.12 | |||
| 50 | 116.12 | |||
| 28/02/2025 | 10:36:46.762 | 4 | 116.18 | |
| 4 | 116.18 | |||
| 4 | 116.18 | |||
| 28/02/2025 | 10:36:45.025 | 4 | 116.12 | |
| 4 | 116.12 | |||
| 4 | 116.12 | |||
| 28/02/2025 | 10:36:37.966 | 1 | 116.16 | |
| 1 | 116.16 | |||
| 1 | 116.16 | |||
| 28/02/2025 | 10:36:36.899 | 10 | 116.14 | |
| 10 | 116.14 | |||
| 10 | 116.14 | |||
| 28/02/2025 | 10:36:18.966 | 500 | 116.14 | |
| 500 | 116.14 | |||
| 500 | 116.14 | |||
| 28/02/2025 | 10:36:18.399 | 3 | 116.08 | |
| 3 | 116.08 | |||
| 3 | 116.08 | |||
| 28/02/2025 | 10:36:13.168 | 10 | 116.10 | |
| 10 | 116.10 | |||
| 10 | 116.10 | |||
| 28/02/2025 | 10:36:11.102 | 1 | 116.10 | |
| 1 | 116.10 | |||
| 1 | 116.10 | |||
| 28/02/2025 | 10:36:02.176 | 200 | 116.04 | |
| 200 | 116.04 | |||
| 200 | 116.04 | |||
| 28/02/2025 | 10:35:48.233 | 150 | 116.00 | |
| 150 | 116.00 | |||
| 150 | 116.00 | |||
| 28/02/2025 | 10:35:46.125 | 2 | 116.02 | |
| 2 | 116.02 | |||
| 2 | 116.02 | |||
| 28/02/2025 | 10:35:34.935 | 320 | 115.96 | |
| 320 | 115.96 | |||
| 320 | 115.96 | |||
| 28/02/2025 | 10:35:21.599 | 30 | 115.96 | |
| 30 | 115.96 | |||
| 30 | 115.96 | |||
| 28/02/2025 | 10:35:15.474 | 6 | 115.98 | |
| 6 | 115.98 | |||
| 6 | 115.98 | |||
| 28/02/2025 | 10:35:12.193 | 45 | 115.94 | |
| 45 | 115.94 | |||
| 45 | 115.94 | |||
| 28/02/2025 | 10:34:59.626 | 7 | 115.94 | |
| 7 | 115.94 | |||
| 7 | 115.94 | |||
| 28/02/2025 | 10:34:54.129 | 35 | 115.92 | |
| 35 | 115.92 | |||
| 35 | 115.92 | |||
| 28/02/2025 | 10:34:53.218 | 2 | 115.98 | |
| 2 | 115.98 | |||
| 2 | 115.98 | |||
| 28/02/2025 | 10:34:52.117 | 430 | 115.98 | |
| 430 | 115.98 | |||
| 430 | 115.98 | |||
| 28/02/2025 | 10:34:38.800 | 7 | 115.96 | |
| 7 | 115.96 | |||
| 7 | 115.96 | |||
| 28/02/2025 | 10:34:31.403 | 87 | 115.96 | |
| 87 | 115.96 | |||
| 87 | 115.96 | |||
| 28/02/2025 | 10:34:31.036 | 200 | 115.94 | |
| 200 | 115.94 | |||
| 200 | 115.94 | |||
| 28/02/2025 | 10:34:30.025 | 40 | 115.94 | |
| 40 | 115.94 | |||
| 40 | 115.94 | |||
| 28/02/2025 | 10:34:28.290 | 20 | 115.94 | |
| 20 | 115.94 | |||
| 20 | 115.94 | |||
| 28/02/2025 | 10:34:27.700 | 191 | 115.90 | |
| 1 | 115.90 | |||
| 191 | 115.90 | |||
| 40 | 115.90 | |||
| 150 | 115.90 | |||
| 28/02/2025 | 10:34:24.922 | 29 | 115.94 | |
| 29 | 115.94 | |||
| 29 | 115.94 | |||
| 28/02/2025 | 10:34:16.510 | 112 | 115.92 | |
| 112 | 115.92 | |||
| 112 | 115.92 | |||
| 28/02/2025 | 10:34:15.936 | 18 | 115.96 | |
| 18 | 115.96 | |||
| 18 | 115.96 | |||
| 28/02/2025 | 10:34:13.847 | 10 | 115.96 | |
| 10 | 115.96 | |||
| 10 | 115.96 | |||
| 28/02/2025 | 10:34:04.399 | 1 | 115.98 | |
| 1 | 115.98 | |||
| 1 | 115.98 | |||
| 28/02/2025 | 10:34:03.164 | 48 | 115.98 | |
| 48 | 115.98 | |||
| 48 | 115.98 | |||
| 28/02/2025 | 10:33:58.751 | 8 | 116.10 | |
| 8 | 116.10 | |||
| 8 | 116.10 | |||
| 28/02/2025 | 10:33:53.032 | 200 | 116.00 | |
| 200 | 116.00 | |||
| 200 | 116.00 | |||
| 28/02/2025 | 10:33:52.961 | 500 | 116.00 | |
| 500 | 116.00 | |||
| 500 | 116.00 | |||
| 28/02/2025 | 10:33:49.935 | 100 | 116.04 | |
| 100 | 116.04 | |||
| 100 | 116.04 | |||
| 28/02/2025 | 10:33:49.521 | 9 | 115.98 | |
| 9 | 115.98 | |||
| 9 | 115.98 | |||
| 28/02/2025 | 10:33:42.816 | 6 | 116.04 | |
| 6 | 116.04 | |||
| 6 | 116.04 | |||
| 28/02/2025 | 10:33:36.120 | 2 | 116.00 | |
| 2 | 116.00 | |||
| 2 | 116.00 | |||
| 28/02/2025 | 10:33:32.326 | 7 | 116.04 | |
| 7 | 116.04 | |||
| 7 | 116.04 | |||
| 28/02/2025 | 10:33:14.351 | 12 | 116.14 | |
| 12 | 116.14 | |||
| 12 | 116.14 | |||
| 28/02/2025 | 10:33:13.613 | 10 | 116.14 | |
| 10 | 116.14 | |||
| 10 | 116.14 | |||
| 28/02/2025 | 10:33:08.706 | 30 | 116.16 | |
| 30 | 116.16 | |||
| 30 | 116.16 | |||
| 28/02/2025 | 10:32:55.372 | 40 | 116.18 | |
| 40 | 116.18 | |||
| 40 | 116.18 | |||
| 28/02/2025 | 10:32:36.818 | 50 | 116.14 | |
| 50 | 116.14 | |||
| 50 | 116.14 | |||
| 28/02/2025 | 10:32:35.632 | 3 | 116.04 | |
| 3 | 116.04 | |||
| 3 | 116.04 | |||
| 28/02/2025 | 10:32:22.046 | 5 | 116.06 | |
| 5 | 116.06 | |||
| 5 | 116.06 | |||
| 28/02/2025 | 10:32:19.677 | 10 | 116.06 | |
| 10 | 116.06 | |||
| 10 | 116.06 | |||
| 28/02/2025 | 10:32:06.971 | 70 | 115.92 | |
| 70 | 115.92 | |||
| 70 | 115.92 | |||
| 28/02/2025 | 10:32:06.010 | 343 | 115.94 | |
| 50 | 115.94 | |||
| 8 | 115.94 | |||
| 27 | 115.94 | |||
| 200 | 115.94 | |||
| 58 | 115.94 | |||
| 293 | 115.94 | |||
| 50 | 115.94 | |||
| 28/02/2025 | 10:32:04.288 | 1 479 | 116.00 | |
| 2 | 116.00 | |||
| 500 | 116.00 | |||
| 20 | 116.00 | |||
| 30 | 116.00 | |||
| 9 | 116.00 | |||
| 5 | 116.00 | |||
| 30 | 116.00 | |||
| 431 | 116.00 | |||
| 10 | 116.00 | |||
| 10 | 116.00 | |||
| 25 | 116.00 | |||
| 25 | 116.00 | |||
| 10 | 116.00 | |||
| 8 | 116.00 | |||
| 1 | 116.00 | |||
| 5 | 116.00 | |||
| 26 | 116.00 | |||
| 20 | 116.00 | |||
| 5 | 116.00 | |||
| 17 | 116.00 | |||
| 10 | 116.00 | |||
| 19 | 116.00 | |||
| 10 | 116.00 | |||
| 50 | 116.00 | |||
| 17 | 116.00 | |||
| 20 | 116.00 | |||
| 2 | 116.00 | |||
| 40 | 116.00 | |||
| 1 | 116.00 | |||
| 5 | 116.00 | |||
| 3 | 116.00 | |||
| 1 479 | 116.00 | |||
| 10 | 116.00 | |||
| 3 | 116.00 | |||
| 100 | 116.00 | |||
| 28/02/2025 | 10:31:56.491 | 500 | 116.02 | |
| 500 | 116.02 | |||
| 500 | 116.02 | |||
| 28/02/2025 | 10:31:56.360 | 500 | 116.02 | |
| 500 | 116.02 | |||
| 500 | 116.02 | |||
| 28/02/2025 | 10:31:50.184 | 50 | 116.10 | |
| 50 | 116.10 | |||
| 50 | 116.10 | |||
| 28/02/2025 | 10:31:45.051 | 26 | 116.10 | |
| 26 | 116.10 | |||
| 26 | 116.10 | |||
| 28/02/2025 | 10:31:43.532 | 100 | 116.14 | |
| 100 | 116.14 | |||
| 100 | 116.14 | |||
| 28/02/2025 | 10:31:40.581 | 13 | 116.14 | |
| 13 | 116.14 | |||
| 13 | 116.14 | |||
| 28/02/2025 | 10:31:38.570 | 5 | 116.18 | |
| 5 | 116.18 | |||
| 5 | 116.18 | |||
| 28/02/2025 | 10:31:36.657 | 6 | 116.18 | |
| 6 | 116.18 | |||
| 4 | 116.18 | |||
| 2 | 116.18 | |||
| 28/02/2025 | 10:31:36.520 | 170 | 116.20 | |
| 50 | 116.20 | |||
| 170 | 116.20 | |||
| 120 | 116.20 | |||
| 28/02/2025 | 10:31:34.202 | 100 | 116.22 | |
| 100 | 116.22 | |||
| 100 | 116.22 | |||
| 28/02/2025 | 10:31:32.581 | 10 | 116.26 | |
| 10 | 116.26 | |||
| 10 | 116.26 | |||
| 28/02/2025 | 10:31:27.498 | 43 | 116.24 | |
| 43 | 116.24 | |||
| 43 | 116.24 | |||
| 28/02/2025 | 10:31:21.500 | 2 | 116.34 | |
| 2 | 116.34 | |||
| 2 | 116.34 | |||
| 28/02/2025 | 10:31:21.341 | 100 | 116.34 | |
| 100 | 116.34 | |||
| 100 | 116.34 | |||
| 28/02/2025 | 10:31:18.238 | 15 | 116.34 | |
| 15 | 116.34 | |||
| 15 | 116.34 | |||
| 28/02/2025 | 10:31:17.973 | 120 | 116.26 | |
| 120 | 116.26 | |||
| 120 | 116.26 | |||
| 28/02/2025 | 10:31:09.280 | 110 | 116.28 | |
| 110 | 116.28 | |||
| 110 | 116.28 | |||
| 28/02/2025 | 10:31:04.440 | 2 | 116.32 | |
| 2 | 116.32 | |||
| 2 | 116.32 | |||
| 28/02/2025 | 10:30:45.806 | 21 | 116.38 | |
| 21 | 116.38 | |||
| 21 | 116.38 | |||
| 28/02/2025 | 10:30:41.459 | 5 | 116.40 | |
| 5 | 116.40 | |||
| 5 | 116.40 | |||
| 28/02/2025 | 10:30:32.582 | 10 | 116.40 | |
| 10 | 116.40 | |||
| 10 | 116.40 | |||
| 28/02/2025 | 10:30:15.352 | 60 | 116.32 | |
| 60 | 116.32 | |||
| 47 | 116.32 | |||
| 13 | 116.32 | |||
| 28/02/2025 | 10:30:07.744 | 5 | 116.36 | |
| 5 | 116.36 | |||
| 5 | 116.36 | |||
| 28/02/2025 | 10:29:53.657 | 50 | 116.38 | |
| 50 | 116.38 | |||
| 50 | 116.38 | |||
| 28/02/2025 | 10:29:48.186 | 2 | 116.38 | |
| 2 | 116.38 | |||
| 2 | 116.38 | |||
| 28/02/2025 | 10:29:46.694 | 172 | 116.38 | |
| 172 | 116.38 | |||
| 172 | 116.38 | |||
| 28/02/2025 | 10:29:43.184 | 12 | 116.38 | |
| 12 | 116.38 | |||
| 12 | 116.38 | |||
| 28/02/2025 | 10:29:39.486 | 250 | 116.30 | |
| 250 | 116.30 | |||
| 250 | 116.30 | |||
| 28/02/2025 | 10:29:34.739 | 43 | 116.36 | |
| 43 | 116.36 | |||
| 43 | 116.36 | |||
| 28/02/2025 | 10:29:33.513 | 5 | 116.36 | |
| 5 | 116.36 | |||
| 5 | 116.36 | |||
| 28/02/2025 | 10:29:31.925 | 40 | 116.34 | |
| 40 | 116.34 | |||
| 40 | 116.34 | |||
| 28/02/2025 | 10:29:30.637 | 128 | 116.30 | |
| 128 | 116.30 | |||
| 128 | 116.30 | |||
| 28/02/2025 | 10:29:20.387 | 10 | 116.32 | |
| 10 | 116.32 | |||
| 10 | 116.32 | |||
| 28/02/2025 | 10:29:03.793 | 30 | 116.22 | |
| 30 | 116.22 | |||
| 30 | 116.22 | |||
| 28/02/2025 | 10:28:54.456 | 3 | 116.22 | |
| 3 | 116.22 | |||
| 3 | 116.22 | |||
| 28/02/2025 | 10:28:48.062 | 1 | 116.28 | |
| 1 | 116.28 | |||
| 1 | 116.28 | |||
| 28/02/2025 | 10:28:39.261 | 121 | 116.30 | |
| 71 | 116.30 | |||
| 50 | 116.30 | |||
| 121 | 116.30 | |||
| 28/02/2025 | 10:28:37.564 | 1 | 116.32 | |
| 1 | 116.32 | |||
| 1 | 116.32 | |||
| 28/02/2025 | 10:28:31.261 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:28:31.113 | 500 | 116.30 | |
| 500 | 116.30 | |||
| 500 | 116.30 | |||
| 28/02/2025 | 10:28:27.828 | 75 | 116.32 | |
| 75 | 116.32 | |||
| 75 | 116.32 | |||
| 28/02/2025 | 10:28:26.645 | 215 | 116.34 | |
| 20 | 116.34 | |||
| 215 | 116.34 | |||
| 195 | 116.34 |
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: 996.60 / Ask: 996.80
Turnover: 51 663 TEUR -
Nvidia Corp.
Bid: 116.14 / Ask: 116.18
Turnover: 49 906 TEUR -
BYD Co. Ltd.
Bid: 46.35 / Ask: 46.46
Turnover: 26 321 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.446 / Ask: 6.471
Turnover: 24 536 TEUR -
Allianz SE
Bid: 330.70 / Ask: 330.90
Turnover: 23 512 TEUR
Realtime Quotes
Last Update:
28/02/2025 @ 10:57:34
Last Update:
28/02/2025 @ 10:57:34