Nvidia Corp.
- Information
- Last
- Buy
- Sell
8349
6302
113.12
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 17:46:39.001 | 40 | 113.12 | |
| 40 | 113.12 | |||
| 40 | 113.12 | |||
| 03/03/2025 | 17:46:38.371 | 17 | 113.10 | |
| 7 | 113.10 | |||
| 17 | 113.10 | |||
| 10 | 113.10 | |||
| 03/03/2025 | 17:46:37.564 | 1 | 113.12 | |
| 1 | 113.12 | |||
| 1 | 113.12 | |||
| 03/03/2025 | 17:46:26.177 | 10 | 113.14 | |
| 10 | 113.14 | |||
| 10 | 113.14 | |||
| 03/03/2025 | 17:46:23.344 | 7 | 113.18 | |
| 7 | 113.18 | |||
| 7 | 113.18 | |||
| 03/03/2025 | 17:46:21.869 | 12 | 113.20 | |
| 12 | 113.20 | |||
| 12 | 113.20 | |||
| 03/03/2025 | 17:46:19.818 | 10 | 113.20 | |
| 10 | 113.20 | |||
| 10 | 113.20 | |||
| 03/03/2025 | 17:46:08.191 | 1 | 113.26 | |
| 1 | 113.26 | |||
| 1 | 113.26 | |||
| 03/03/2025 | 17:46:05.948 | 20 | 113.22 | |
| 20 | 113.22 | |||
| 20 | 113.22 | |||
| 03/03/2025 | 17:46:05.328 | 81 | 113.12 | |
| 81 | 113.12 | |||
| 81 | 113.12 | |||
| 03/03/2025 | 17:46:00.127 | 1 | 113.26 | |
| 1 | 113.26 | |||
| 1 | 113.26 | |||
| 03/03/2025 | 17:45:49.047 | 30 | 113.12 | |
| 30 | 113.12 | |||
| 30 | 113.12 | |||
| 03/03/2025 | 17:45:45.147 | 12 | 113.22 | |
| 12 | 113.22 | |||
| 12 | 113.22 | |||
| 03/03/2025 | 17:45:43.485 | 44 | 113.20 | |
| 44 | 113.20 | |||
| 44 | 113.20 | |||
| 03/03/2025 | 17:45:26.998 | 20 | 113.08 | |
| 20 | 113.08 | |||
| 20 | 113.08 | |||
| 03/03/2025 | 17:45:23.284 | 1 | 113.12 | |
| 1 | 113.12 | |||
| 1 | 113.12 | |||
| 03/03/2025 | 17:45:22.950 | 50 | 113.12 | |
| 50 | 113.12 | |||
| 50 | 113.12 | |||
| 03/03/2025 | 17:45:22.539 | 50 | 113.10 | |
| 50 | 113.10 | |||
| 50 | 113.10 | |||
| 03/03/2025 | 17:45:21.469 | 3 | 113.18 | |
| 3 | 113.18 | |||
| 3 | 113.18 | |||
| 03/03/2025 | 17:45:20.334 | 15 | 113.16 | |
| 15 | 113.16 | |||
| 15 | 113.16 | |||
| 03/03/2025 | 17:45:10.349 | 348 | 113.08 | |
| 348 | 113.08 | |||
| 343 | 113.08 | |||
| 5 | 113.08 | |||
| 03/03/2025 | 17:45:08.176 | 100 | 113.16 | |
| 100 | 113.16 | |||
| 100 | 113.16 | |||
| 03/03/2025 | 17:45:02.576 | 100 | 113.14 | |
| 100 | 113.14 | |||
| 100 | 113.14 | |||
| 03/03/2025 | 17:44:53.319 | 70 | 113.10 | |
| 70 | 113.10 | |||
| 70 | 113.10 | |||
| 03/03/2025 | 17:44:39.374 | 30 | 113.08 | |
| 30 | 113.08 | |||
| 30 | 113.08 | |||
| 03/03/2025 | 17:44:38.530 | 20 | 113.08 | |
| 20 | 113.08 | |||
| 20 | 113.08 | |||
| 03/03/2025 | 17:44:32.545 | 20 | 113.10 | |
| 20 | 113.10 | |||
| 20 | 113.10 | |||
| 03/03/2025 | 17:44:27.553 | 562 | 113.10 | |
| 500 | 113.10 | |||
| 62 | 113.10 | |||
| 562 | 113.10 | |||
| 03/03/2025 | 17:44:16.053 | 35 | 113.16 | |
| 35 | 113.16 | |||
| 35 | 113.16 | |||
| 03/03/2025 | 17:44:13.299 | 150 | 113.16 | |
| 150 | 113.16 | |||
| 150 | 113.16 | |||
| 03/03/2025 | 17:44:11.565 | 25 | 113.12 | |
| 25 | 113.12 | |||
| 25 | 113.12 | |||
| 03/03/2025 | 17:44:09.665 | 3 | 113.20 | |
| 3 | 113.20 | |||
| 3 | 113.20 | |||
| 03/03/2025 | 17:44:03.895 | 10 | 113.06 | |
| 10 | 113.06 | |||
| 10 | 113.06 | |||
| 03/03/2025 | 17:43:49.222 | 6 | 113.16 | |
| 6 | 113.16 | |||
| 6 | 113.16 | |||
| 03/03/2025 | 17:43:41.662 | 12 | 113.16 | |
| 12 | 113.16 | |||
| 12 | 113.16 | |||
| 03/03/2025 | 17:43:36.962 | 50 | 113.16 | |
| 50 | 113.16 | |||
| 50 | 113.16 | |||
| 03/03/2025 | 17:43:34.168 | 20 | 113.18 | |
| 20 | 113.18 | |||
| 20 | 113.18 | |||
| 03/03/2025 | 17:43:33.541 | 23 | 113.18 | |
| 23 | 113.18 | |||
| 23 | 113.18 | |||
| 03/03/2025 | 17:43:30.013 | 1 | 113.24 | |
| 1 | 113.24 | |||
| 1 | 113.24 | |||
| 03/03/2025 | 17:43:29.399 | 75 | 113.20 | |
| 75 | 113.20 | |||
| 75 | 113.20 | |||
| 03/03/2025 | 17:43:27.624 | 15 | 113.22 | |
| 15 | 113.22 | |||
| 15 | 113.22 | |||
| 03/03/2025 | 17:43:15.733 | 27 | 113.22 | |
| 26 | 113.22 | |||
| 1 | 113.22 | |||
| 27 | 113.22 | |||
| 03/03/2025 | 17:43:15.568 | 13 | 113.30 | |
| 13 | 113.30 | |||
| 13 | 113.30 | |||
| 03/03/2025 | 17:43:15.333 | 2 | 113.28 | |
| 2 | 113.28 | |||
| 2 | 113.28 | |||
| 03/03/2025 | 17:43:10.835 | 285 | 113.32 | |
| 285 | 113.32 | |||
| 285 | 113.32 | |||
| 03/03/2025 | 17:43:07.293 | 4 | 113.40 | |
| 4 | 113.40 | |||
| 4 | 113.40 | |||
| 03/03/2025 | 17:43:01.235 | 500 | 113.34 | |
| 500 | 113.34 | |||
| 500 | 113.34 | |||
| 03/03/2025 | 17:42:54.815 | 408 | 113.36 | |
| 4 | 113.36 | |||
| 404 | 113.36 | |||
| 408 | 113.36 | |||
| 03/03/2025 | 17:42:36.871 | 3 | 113.42 | |
| 3 | 113.42 | |||
| 3 | 113.42 | |||
| 03/03/2025 | 17:42:33.709 | 32 | 113.42 | |
| 32 | 113.42 | |||
| 32 | 113.42 | |||
| 03/03/2025 | 17:42:31.614 | 50 | 113.50 | |
| 50 | 113.50 | |||
| 50 | 113.50 | |||
| 03/03/2025 | 17:42:31.027 | 23 | 113.40 | |
| 23 | 113.40 | |||
| 23 | 113.40 | |||
| 03/03/2025 | 17:42:30.338 | 50 | 113.42 | |
| 50 | 113.42 | |||
| 50 | 113.42 | |||
| 03/03/2025 | 17:42:25.286 | 50 | 113.44 | |
| 50 | 113.44 | |||
| 50 | 113.44 | |||
| 03/03/2025 | 17:42:12.712 | 1 | 113.34 | |
| 1 | 113.34 | |||
| 1 | 113.34 | |||
| 03/03/2025 | 17:42:11.894 | 480 | 113.36 | |
| 480 | 113.36 | |||
| 480 | 113.36 | |||
| 03/03/2025 | 17:42:11.430 | 160 | 113.34 | |
| 160 | 113.34 | |||
| 160 | 113.34 | |||
| 03/03/2025 | 17:42:09.258 | 500 | 113.38 | |
| 500 | 113.38 | |||
| 500 | 113.38 | |||
| 03/03/2025 | 17:42:07.335 | 50 | 113.38 | |
| 50 | 113.38 | |||
| 50 | 113.38 | |||
| 03/03/2025 | 17:42:02.022 | 5 | 113.40 | |
| 5 | 113.40 | |||
| 5 | 113.40 | |||
| 03/03/2025 | 17:41:55.710 | 23 | 113.38 | |
| 23 | 113.38 | |||
| 23 | 113.38 | |||
| 03/03/2025 | 17:41:54.333 | 100 | 113.40 | |
| 100 | 113.40 | |||
| 100 | 113.40 | |||
| 03/03/2025 | 17:41:48.550 | 8 | 113.24 | |
| 8 | 113.24 | |||
| 8 | 113.24 | |||
| 03/03/2025 | 17:41:45.032 | 44 | 113.22 | |
| 44 | 113.22 | |||
| 44 | 113.22 | |||
| 03/03/2025 | 17:41:43.185 | 200 | 113.22 | |
| 200 | 113.22 | |||
| 200 | 113.22 | |||
| 03/03/2025 | 17:41:39.472 | 27 | 113.12 | |
| 27 | 113.12 | |||
| 27 | 113.12 | |||
| 03/03/2025 | 17:41:35.877 | 720 | 113.04 | |
| 720 | 113.04 | |||
| 720 | 113.04 | |||
| 03/03/2025 | 17:41:27.455 | 2 | 113.06 | |
| 2 | 113.06 | |||
| 2 | 113.06 | |||
| 03/03/2025 | 17:41:27.278 | 25 | 113.06 | |
| 25 | 113.06 | |||
| 25 | 113.06 | |||
| 03/03/2025 | 17:41:22.849 | 1 | 113.04 | |
| 1 | 113.04 | |||
| 1 | 113.04 | |||
| 03/03/2025 | 17:41:13.948 | 30 | 113.08 | |
| 30 | 113.08 | |||
| 30 | 113.08 | |||
| 03/03/2025 | 17:41:11.866 | 4 | 113.18 | |
| 4 | 113.18 | |||
| 4 | 113.18 | |||
| 03/03/2025 | 17:41:09.206 | 7 | 113.12 | |
| 7 | 113.12 | |||
| 7 | 113.12 | |||
| 03/03/2025 | 17:41:04.565 | 50 | 113.12 | |
| 50 | 113.12 | |||
| 50 | 113.12 | |||
| 03/03/2025 | 17:40:48.769 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 03/03/2025 | 17:40:43.829 | 30 | 113.20 | |
| 30 | 113.20 | |||
| 30 | 113.20 | |||
| 03/03/2025 | 17:40:41.001 | 36 | 113.16 | |
| 36 | 113.16 | |||
| 36 | 113.16 | |||
| 03/03/2025 | 17:40:38.541 | 25 | 113.10 | |
| 23 | 113.10 | |||
| 2 | 113.10 | |||
| 25 | 113.10 | |||
| 03/03/2025 | 17:40:35.343 | 9 | 113.12 | |
| 9 | 113.12 | |||
| 7 | 113.12 | |||
| 2 | 113.12 | |||
| 03/03/2025 | 17:40:32.657 | 50 | 113.26 | |
| 50 | 113.26 | |||
| 50 | 113.26 | |||
| 03/03/2025 | 17:40:11.917 | 100 | 113.24 | |
| 100 | 113.24 | |||
| 100 | 113.24 | |||
| 03/03/2025 | 17:40:11.819 | 36 | 113.16 | |
| 36 | 113.16 | |||
| 36 | 113.16 | |||
| 03/03/2025 | 17:39:46.071 | 1 | 113.12 | |
| 1 | 113.12 | |||
| 1 | 113.12 | |||
| 03/03/2025 | 17:39:28.271 | 10 | 113.14 | |
| 10 | 113.14 | |||
| 10 | 113.14 | |||
| 03/03/2025 | 17:39:26.956 | 1 | 113.10 | |
| 1 | 113.10 | |||
| 1 | 113.10 | |||
| 03/03/2025 | 17:39:26.171 | 81 | 113.08 | |
| 81 | 113.08 | |||
| 81 | 113.08 | |||
| 03/03/2025 | 17:39:25.429 | 20 | 113.10 | |
| 20 | 113.10 | |||
| 20 | 113.10 | |||
| 03/03/2025 | 17:39:23.030 | 4 | 113.08 | |
| 4 | 113.08 | |||
| 4 | 113.08 | |||
| 03/03/2025 | 17:39:15.279 | 10 | 113.16 | |
| 10 | 113.16 | |||
| 10 | 113.16 | |||
| 03/03/2025 | 17:39:06.714 | 20 | 113.04 | |
| 20 | 113.04 | |||
| 20 | 113.04 | |||
| 03/03/2025 | 17:39:06.489 | 5 | 113.04 | |
| 5 | 113.04 | |||
| 5 | 113.04 | |||
| 03/03/2025 | 17:39:04.221 | 1 | 113.14 | |
| 1 | 113.14 | |||
| 1 | 113.14 | |||
| 03/03/2025 | 17:39:02.209 | 3 | 113.10 | |
| 3 | 113.10 | |||
| 3 | 113.10 | |||
| 03/03/2025 | 17:39:00.063 | 25 | 113.16 | |
| 25 | 113.16 | |||
| 25 | 113.16 | |||
| 03/03/2025 | 17:38:44.992 | 10 | 113.12 | |
| 10 | 113.12 | |||
| 10 | 113.12 | |||
| 03/03/2025 | 17:38:43.393 | 40 | 113.10 | |
| 40 | 113.10 | |||
| 40 | 113.10 | |||
| 03/03/2025 | 17:38:43.287 | 3 | 113.04 | |
| 3 | 113.04 | |||
| 3 | 113.04 | |||
| 03/03/2025 | 17:38:40.814 | 23 | 113.06 | |
| 23 | 113.06 | |||
| 23 | 113.06 | |||
| 03/03/2025 | 17:38:40.149 | 50 | 113.06 | |
| 50 | 113.06 | |||
| 50 | 113.06 | |||
| 03/03/2025 | 17:38:30.318 | 4 | 113.08 | |
| 4 | 113.08 | |||
| 4 | 113.08 | |||
| 03/03/2025 | 17:38:28.710 | 20 | 113.08 | |
| 20 | 113.08 | |||
| 20 | 113.08 | |||
| 03/03/2025 | 17:38:27.587 | 9 | 113.10 | |
| 9 | 113.10 | |||
| 9 | 113.10 | |||
| 03/03/2025 | 17:38:26.076 | 4 | 113.20 | |
| 4 | 113.20 | |||
| 4 | 113.20 | |||
| 03/03/2025 | 17:38:24.247 | 750 | 113.12 | |
| 750 | 113.12 | |||
| 638 | 113.12 | |||
| 112 | 113.12 | |||
| 03/03/2025 | 17:38:15.831 | 1 | 113.28 | |
| 1 | 113.28 | |||
| 1 | 113.28 | |||
| 03/03/2025 | 17:38:15.722 | 8 | 113.22 | |
| 8 | 113.22 | |||
| 8 | 113.22 | |||
| 03/03/2025 | 17:38:15.343 | 30 | 113.26 | |
| 30 | 113.26 | |||
| 30 | 113.26 | |||
| 03/03/2025 | 17:38:15.233 | 160 | 113.18 | |
| 160 | 113.18 | |||
| 160 | 113.18 | |||
| 03/03/2025 | 17:38:13.704 | 3 | 113.18 | |
| 3 | 113.18 | |||
| 3 | 113.18 | |||
| 03/03/2025 | 17:38:11.900 | 1 | 113.26 | |
| 1 | 113.26 | |||
| 1 | 113.26 | |||
| 03/03/2025 | 17:38:11.693 | 1 | 113.26 | |
| 1 | 113.26 | |||
| 1 | 113.26 | |||
| 03/03/2025 | 17:38:11.290 | 1 | 113.24 | |
| 1 | 113.24 | |||
| 1 | 113.24 | |||
| 03/03/2025 | 17:38:11.020 | 20 | 113.24 | |
| 20 | 113.24 | |||
| 20 | 113.24 | |||
| 03/03/2025 | 17:38:10.081 | 2 | 113.22 | |
| 2 | 113.22 | |||
| 2 | 113.22 | |||
| 03/03/2025 | 17:38:09.784 | 5 | 113.20 | |
| 5 | 113.20 | |||
| 5 | 113.20 | |||
| 03/03/2025 | 17:38:09.730 | 1 | 113.20 | |
| 1 | 113.20 | |||
| 1 | 113.20 | |||
| 03/03/2025 | 17:38:09.582 | 3 | 113.20 | |
| 3 | 113.20 | |||
| 3 | 113.20 | |||
| 03/03/2025 | 17:37:57.975 | 25 | 113.22 | |
| 25 | 113.22 | |||
| 25 | 113.22 | |||
| 03/03/2025 | 17:37:55.044 | 55 | 113.10 | |
| 55 | 113.10 | |||
| 55 | 113.10 | |||
| 03/03/2025 | 17:37:51.262 | 1 | 113.14 | |
| 1 | 113.14 | |||
| 1 | 113.14 | |||
| 03/03/2025 | 17:37:45.027 | 5 | 113.10 | |
| 5 | 113.10 | |||
| 5 | 113.10 | |||
| 03/03/2025 | 17:37:44.924 | 3 | 113.10 | |
| 3 | 113.10 | |||
| 3 | 113.10 | |||
| 03/03/2025 | 17:37:37.848 | 500 | 113.06 | |
| 500 | 113.06 | |||
| 500 | 113.06 | |||
| 03/03/2025 | 17:37:35.205 | 50 | 113.08 | |
| 50 | 113.08 | |||
| 50 | 113.08 | |||
| 03/03/2025 | 17:37:34.673 | 17 | 113.10 | |
| 17 | 113.10 | |||
| 17 | 113.10 | |||
| 03/03/2025 | 17:37:33.841 | 6 | 113.10 | |
| 6 | 113.10 | |||
| 6 | 113.10 | |||
| 03/03/2025 | 17:37:30.729 | 1 000 | 113.04 | |
| 1 000 | 113.04 | |||
| 50 | 113.04 | |||
| 950 | 113.04 | |||
| 03/03/2025 | 17:37:30.556 | 49 | 113.10 | |
| 20 | 113.10 | |||
| 10 | 113.10 | |||
| 9 | 113.10 | |||
| 49 | 113.10 | |||
| 10 | 113.10 | |||
| 03/03/2025 | 17:37:24.113 | 10 | 113.12 | |
| 10 | 113.12 | |||
| 10 | 113.12 | |||
| 03/03/2025 | 17:37:20.751 | 4 | 113.16 | |
| 4 | 113.16 | |||
| 4 | 113.16 | |||
| 03/03/2025 | 17:37:13.666 | 102 | 113.20 | |
| 75 | 113.20 | |||
| 102 | 113.20 | |||
| 27 | 113.20 | |||
| 03/03/2025 | 17:37:02.820 | 2 663 | 113.30 | |
| 2 | 113.30 | |||
| 10 | 113.30 | |||
| 2 651 | 113.30 | |||
| 2 663 | 113.30 | |||
| 03/03/2025 | 17:36:43.398 | 2 | 113.34 | |
| 2 | 113.34 | |||
| 2 | 113.34 | |||
| 03/03/2025 | 17:36:41.204 | 13 | 113.32 | |
| 13 | 113.32 | |||
| 13 | 113.32 | |||
| 03/03/2025 | 17:36:41.099 | 1 | 113.24 | |
| 1 | 113.24 | |||
| 1 | 113.24 | |||
| 03/03/2025 | 17:36:39.171 | 100 | 113.34 | |
| 100 | 113.34 | |||
| 100 | 113.34 | |||
| 03/03/2025 | 17:36:27.737 | 4 | 113.34 | |
| 4 | 113.34 | |||
| 4 | 113.34 | |||
| 03/03/2025 | 17:36:19.403 | 5 | 113.40 | |
| 5 | 113.40 | |||
| 5 | 113.40 | |||
| 03/03/2025 | 17:36:11.205 | 30 | 113.46 | |
| 30 | 113.46 | |||
| 30 | 113.46 | |||
| 03/03/2025 | 17:36:04.395 | 120 | 113.46 | |
| 120 | 113.46 | |||
| 120 | 113.46 | |||
| 03/03/2025 | 17:35:59.755 | 2 | 113.48 | |
| 2 | 113.48 | |||
| 2 | 113.48 | |||
| 03/03/2025 | 17:35:56.706 | 10 | 113.48 | |
| 10 | 113.48 | |||
| 10 | 113.48 | |||
| 03/03/2025 | 17:35:42.784 | 1 | 113.38 | |
| 1 | 113.38 | |||
| 1 | 113.38 | |||
| 03/03/2025 | 17:35:31.495 | 110 | 113.34 | |
| 110 | 113.34 | |||
| 110 | 113.34 | |||
| 03/03/2025 | 17:35:29.923 | 2 | 113.40 | |
| 2 | 113.40 | |||
| 2 | 113.40 | |||
| 03/03/2025 | 17:35:11.381 | 50 | 113.30 | |
| 50 | 113.30 | |||
| 50 | 113.30 | |||
| 03/03/2025 | 17:35:08.748 | 500 | 113.22 | |
| 300 | 113.22 | |||
| 3 | 113.22 | |||
| 200 | 113.22 | |||
| 497 | 113.22 | |||
| 03/03/2025 | 17:35:06.737 | 20 | 113.32 | |
| 20 | 113.32 | |||
| 20 | 113.32 | |||
| 03/03/2025 | 17:35:05.050 | 5 | 113.34 | |
| 5 | 113.34 | |||
| 5 | 113.34 | |||
| 03/03/2025 | 17:35:02.933 | 9 | 113.34 | |
| 9 | 113.34 | |||
| 9 | 113.34 | |||
| 03/03/2025 | 17:35:02.050 | 5 | 113.34 | |
| 5 | 113.34 | |||
| 5 | 113.34 | |||
| 03/03/2025 | 17:34:53.423 | 400 | 113.30 | |
| 400 | 113.30 | |||
| 400 | 113.30 | |||
| 03/03/2025 | 17:34:51.722 | 110 | 113.32 | |
| 100 | 113.32 | |||
| 110 | 113.32 | |||
| 10 | 113.32 | |||
| 03/03/2025 | 17:34:42.933 | 1 370 | 113.30 | |
| 30 | 113.30 | |||
| 440 | 113.30 | |||
| 900 | 113.30 | |||
| 1 370 | 113.30 | |||
| 03/03/2025 | 17:34:31.660 | 25 | 113.34 | |
| 25 | 113.34 | |||
| 25 | 113.34 | |||
| 03/03/2025 | 17:34:22.833 | 26 | 113.36 | |
| 26 | 113.36 | |||
| 26 | 113.36 | |||
| 03/03/2025 | 17:34:14.516 | 3 | 113.36 | |
| 3 | 113.36 | |||
| 3 | 113.36 | |||
| 03/03/2025 | 17:34:00.552 | 124 | 113.38 | |
| 119 | 113.38 | |||
| 5 | 113.38 | |||
| 124 | 113.38 | |||
| 03/03/2025 | 17:34:00.207 | 20 | 113.38 | |
| 20 | 113.38 | |||
| 20 | 113.38 | |||
| 03/03/2025 | 17:33:57.307 | 1 | 113.44 | |
| 1 | 113.44 | |||
| 1 | 113.44 | |||
| 03/03/2025 | 17:33:56.399 | 1 | 113.44 | |
| 1 | 113.44 | |||
| 1 | 113.44 | |||
| 03/03/2025 | 17:33:49.041 | 110 | 113.42 | |
| 110 | 113.42 | |||
| 110 | 113.42 | |||
| 03/03/2025 | 17:33:46.217 | 30 | 113.34 | |
| 30 | 113.34 | |||
| 30 | 113.34 | |||
| 03/03/2025 | 17:33:35.663 | 1 | 113.32 | |
| 1 | 113.32 | |||
| 1 | 113.32 | |||
| 03/03/2025 | 17:33:34.011 | 50 | 113.32 | |
| 13 | 113.32 | |||
| 50 | 113.32 | |||
| 37 | 113.32 | |||
| 03/03/2025 | 17:33:12.697 | 88 | 113.36 | |
| 88 | 113.36 | |||
| 88 | 113.36 | |||
| 03/03/2025 | 17:33:12.171 | 17 | 113.40 | |
| 17 | 113.40 | |||
| 17 | 113.40 | |||
| 03/03/2025 | 17:33:09.475 | 400 | 113.40 | |
| 100 | 113.40 | |||
| 400 | 113.40 | |||
| 300 | 113.40 | |||
| 03/03/2025 | 17:33:09.125 | 200 | 113.44 | |
| 200 | 113.44 | |||
| 200 | 113.44 | |||
| 03/03/2025 | 17:33:07.878 | 300 | 113.46 | |
| 300 | 113.46 | |||
| 300 | 113.46 | |||
| 03/03/2025 | 17:33:06.928 | 300 | 113.52 | |
| 300 | 113.52 | |||
| 300 | 113.52 | |||
| 03/03/2025 | 17:32:58.054 | 60 | 113.48 | |
| 60 | 113.48 | |||
| 60 | 113.48 | |||
| 03/03/2025 | 17:32:57.978 | 2 | 113.52 | |
| 2 | 113.52 | |||
| 2 | 113.52 | |||
| 03/03/2025 | 17:32:55.588 | 13 | 113.50 | |
| 13 | 113.50 | |||
| 13 | 113.50 | |||
| 03/03/2025 | 17:32:54.485 | 10 | 113.52 | |
| 10 | 113.52 | |||
| 10 | 113.52 | |||
| 03/03/2025 | 17:32:52.668 | 45 | 113.52 | |
| 45 | 113.52 | |||
| 45 | 113.52 | |||
| 03/03/2025 | 17:32:51.104 | 50 | 113.48 | |
| 50 | 113.48 | |||
| 50 | 113.48 | |||
| 03/03/2025 | 17:32:49.012 | 18 | 113.48 | |
| 18 | 113.48 | |||
| 18 | 113.48 | |||
| 03/03/2025 | 17:32:42.811 | 35 | 113.50 | |
| 35 | 113.50 | |||
| 35 | 113.50 | |||
| 03/03/2025 | 17:32:42.033 | 274 | 113.50 | |
| 150 | 113.50 | |||
| 29 | 113.50 | |||
| 15 | 113.50 | |||
| 274 | 113.50 | |||
| 50 | 113.50 | |||
| 30 | 113.50 | |||
| 03/03/2025 | 17:32:41.233 | 7 | 113.54 | |
| 7 | 113.54 | |||
| 7 | 113.54 | |||
| 03/03/2025 | 17:32:32.712 | 1 000 | 113.70 | |
| 1 000 | 113.70 | |||
| 800 | 113.70 | |||
| 200 | 113.70 | |||
| 03/03/2025 | 17:32:05.984 | 150 | 113.62 | |
| 150 | 113.62 | |||
| 150 | 113.62 | |||
| 03/03/2025 | 17:32:04.484 | 5 | 113.64 | |
| 5 | 113.64 | |||
| 5 | 113.64 | |||
| 03/03/2025 | 17:31:47.677 | 20 | 113.66 | |
| 20 | 113.66 | |||
| 20 | 113.66 | |||
| 03/03/2025 | 17:31:45.887 | 118 | 113.64 | |
| 118 | 113.64 | |||
| 118 | 113.64 | |||
| 03/03/2025 | 17:31:34.282 | 165 | 113.70 | |
| 150 | 113.70 | |||
| 165 | 113.70 | |||
| 15 | 113.70 | |||
| 03/03/2025 | 17:31:32.375 | 50 | 113.72 | |
| 50 | 113.72 | |||
| 50 | 113.72 | |||
| 03/03/2025 | 17:31:31.756 | 1 | 113.74 | |
| 1 | 113.74 | |||
| 1 | 113.74 | |||
| 03/03/2025 | 17:31:29.741 | 9 | 113.76 | |
| 9 | 113.76 | |||
| 9 | 113.76 | |||
| 03/03/2025 | 17:31:19.162 | 15 | 113.74 | |
| 15 | 113.74 | |||
| 15 | 113.74 | |||
| 03/03/2025 | 17:31:17.540 | 40 | 113.80 | |
| 40 | 113.80 | |||
| 40 | 113.80 | |||
| 03/03/2025 | 17:31:17.351 | 30 | 113.74 | |
| 30 | 113.74 | |||
| 30 | 113.74 | |||
| 03/03/2025 | 17:31:16.029 | 25 | 113.82 | |
| 25 | 113.82 | |||
| 25 | 113.82 | |||
| 03/03/2025 | 17:31:11.162 | 20 | 113.76 | |
| 20 | 113.76 | |||
| 20 | 113.76 | |||
| 03/03/2025 | 17:31:08.870 | 7 | 113.74 | |
| 7 | 113.74 | |||
| 7 | 113.74 | |||
| 03/03/2025 | 17:31:05.910 | 10 | 113.70 | |
| 10 | 113.70 | |||
| 10 | 113.70 | |||
| 03/03/2025 | 17:30:57.344 | 40 | 113.72 | |
| 40 | 113.72 | |||
| 40 | 113.72 | |||
| 03/03/2025 | 17:30:55.416 | 1 | 113.68 | |
| 1 | 113.68 | |||
| 1 | 113.68 | |||
| 03/03/2025 | 17:30:45.239 | 2 | 113.70 | |
| 2 | 113.70 | |||
| 2 | 113.70 | |||
| 03/03/2025 | 17:30:32.748 | 1 | 113.60 | |
| 1 | 113.60 | |||
| 1 | 113.60 | |||
| 03/03/2025 | 17:30:28.317 | 9 | 113.62 | |
| 9 | 113.62 | |||
| 9 | 113.62 | |||
| 03/03/2025 | 17:30:26.280 | 25 | 113.62 | |
| 25 | 113.62 | |||
| 25 | 113.62 | |||
| 03/03/2025 | 17:30:19.958 | 9 | 113.54 | |
| 9 | 113.54 | |||
| 9 | 113.54 | |||
| 03/03/2025 | 17:30:18.980 | 10 | 113.56 | |
| 10 | 113.56 | |||
| 10 | 113.56 | |||
| 03/03/2025 | 17:30:08.786 | 5 | 113.60 | |
| 5 | 113.60 | |||
| 5 | 113.60 | |||
| 03/03/2025 | 17:30:04.798 | 3 | 113.66 | |
| 3 | 113.66 | |||
| 3 | 113.66 | |||
| 03/03/2025 | 17:30:04.631 | 27 | 113.64 | |
| 27 | 113.64 | |||
| 27 | 113.64 | |||
| 03/03/2025 | 17:30:03.751 | 1 | 113.74 | |
| 1 | 113.74 | |||
| 1 | 113.74 | |||
| 03/03/2025 | 17:30:01.705 | 83 | 113.60 | |
| 83 | 113.60 | |||
| 83 | 113.60 | |||
| 03/03/2025 | 17:29:59.435 | 9 | 113.58 | |
| 9 | 113.58 | |||
| 9 | 113.58 | |||
| 03/03/2025 | 17:29:56.024 | 210 | 113.60 | |
| 210 | 113.60 | |||
| 200 | 113.60 | |||
| 10 | 113.60 | |||
| 03/03/2025 | 17:29:52.307 | 20 | 113.68 | |
| 20 | 113.68 | |||
| 20 | 113.68 | |||
| 03/03/2025 | 17:29:51.534 | 70 | 113.62 | |
| 70 | 113.62 | |||
| 70 | 113.62 | |||
| 03/03/2025 | 17:29:49.622 | 9 | 113.62 | |
| 9 | 113.62 | |||
| 9 | 113.62 | |||
| 03/03/2025 | 17:29:42.700 | 25 | 113.72 | |
| 25 | 113.72 | |||
| 25 | 113.72 | |||
| 03/03/2025 | 17:29:38.788 | 50 | 113.70 | |
| 50 | 113.70 | |||
| 50 | 113.70 | |||
| 03/03/2025 | 17:29:34.826 | 59 | 113.74 | |
| 2 | 113.74 | |||
| 57 | 113.74 | |||
| 59 | 113.74 | |||
| 03/03/2025 | 17:29:33.255 | 6 | 113.80 | |
| 6 | 113.80 | |||
| 6 | 113.80 | |||
| 03/03/2025 | 17:29:21.350 | 50 | 113.78 | |
| 50 | 113.78 | |||
| 50 | 113.78 | |||
| 03/03/2025 | 17:29:17.482 | 2 | 113.86 | |
| 2 | 113.86 | |||
| 2 | 113.86 | |||
| 03/03/2025 | 17:29:13.834 | 3 | 113.84 | |
| 3 | 113.84 | |||
| 3 | 113.84 | |||
| 03/03/2025 | 17:29:13.653 | 380 | 113.80 | |
| 380 | 113.80 | |||
| 380 | 113.80 | |||
| 03/03/2025 | 17:29:12.235 | 2 | 113.78 | |
| 2 | 113.78 | |||
| 2 | 113.78 | |||
| 03/03/2025 | 17:29:08.474 | 10 | 113.74 | |
| 10 | 113.74 | |||
| 10 | 113.74 | |||
| 03/03/2025 | 17:29:07.946 | 45 | 113.76 | |
| 45 | 113.76 | |||
| 45 | 113.76 | |||
| 03/03/2025 | 17:29:06.209 | 10 | 113.76 | |
| 10 | 113.76 | |||
| 10 | 113.76 | |||
| 03/03/2025 | 17:29:04.813 | 9 | 113.78 | |
| 9 | 113.78 | |||
| 9 | 113.78 | |||
| 03/03/2025 | 17:29:02.631 | 10 | 113.78 | |
| 10 | 113.78 | |||
| 10 | 113.78 | |||
| 03/03/2025 | 17:28:59.146 | 25 | 113.76 | |
| 25 | 113.76 | |||
| 25 | 113.76 | |||
| 03/03/2025 | 17:28:58.751 | 119 | 113.78 | |
| 119 | 113.78 | |||
| 119 | 113.78 | |||
| 03/03/2025 | 17:28:57.457 | 15 | 113.80 | |
| 15 | 113.80 | |||
| 15 | 113.80 | |||
| 03/03/2025 | 17:28:57.245 | 43 | 113.82 | |
| 43 | 113.82 | |||
| 43 | 113.82 | |||
| 03/03/2025 | 17:28:57.033 | 5 | 113.84 | |
| 5 | 113.84 | |||
| 5 | 113.84 | |||
| 03/03/2025 | 17:28:52.664 | 1 | 113.84 | |
| 1 | 113.84 | |||
| 1 | 113.84 | |||
| 03/03/2025 | 17:28:39.050 | 940 | 113.82 | |
| 940 | 113.82 | |||
| 940 | 113.82 | |||
| 03/03/2025 | 17:28:38.599 | 44 | 113.82 | |
| 44 | 113.82 | |||
| 44 | 113.82 | |||
| 03/03/2025 | 17:28:32.682 | 18 | 113.80 | |
| 18 | 113.80 | |||
| 18 | 113.80 | |||
| 03/03/2025 | 17:28:32.532 | 15 | 113.86 | |
| 15 | 113.86 | |||
| 15 | 113.86 | |||
| 03/03/2025 | 17:28:27.933 | 7 | 113.82 | |
| 7 | 113.82 | |||
| 7 | 113.82 | |||
| 03/03/2025 | 17:28:27.076 | 1 | 113.80 | |
| 1 | 113.80 | |||
| 1 | 113.80 | |||
| 03/03/2025 | 17:28:26.141 | 20 | 113.80 | |
| 20 | 113.80 | |||
| 20 | 113.80 | |||
| 03/03/2025 | 17:28:24.334 | 1 | 113.76 | |
| 1 | 113.76 | |||
| 1 | 113.76 | |||
| 03/03/2025 | 17:28:20.272 | 100 | 113.82 | |
| 100 | 113.82 | |||
| 100 | 113.82 | |||
| 03/03/2025 | 17:28:19.423 | 88 | 113.76 | |
| 60 | 113.76 | |||
| 28 | 113.76 | |||
| 88 | 113.76 | |||
| 03/03/2025 | 17:28:19.323 | 25 | 113.76 | |
| 25 | 113.76 | |||
| 25 | 113.76 | |||
| 03/03/2025 | 17:28:13.637 | 25 | 113.80 | |
| 5 | 113.80 | |||
| 25 | 113.80 | |||
| 20 | 113.80 | |||
| 03/03/2025 | 17:28:11.144 | 3 | 113.78 | |
| 3 | 113.78 | |||
| 3 | 113.78 | |||
| 03/03/2025 | 17:28:07.199 | 28 | 113.90 | |
| 28 | 113.90 | |||
| 28 | 113.90 | |||
| 03/03/2025 | 17:28:05.869 | 10 | 113.94 | |
| 10 | 113.94 | |||
| 10 | 113.94 | |||
| 03/03/2025 | 17:27:56.925 | 10 | 113.98 | |
| 10 | 113.98 | |||
| 10 | 113.98 | |||
| 03/03/2025 | 17:27:48.101 | 100 | 113.96 | |
| 100 | 113.96 | |||
| 100 | 113.96 | |||
| 03/03/2025 | 17:27:42.104 | 40 | 113.98 | |
| 40 | 113.98 | |||
| 40 | 113.98 | |||
| 03/03/2025 | 17:27:38.659 | 43 | 113.98 | |
| 43 | 113.98 | |||
| 43 | 113.98 | |||
| 03/03/2025 | 17:27:36.504 | 3 | 113.92 | |
| 3 | 113.92 | |||
| 3 | 113.92 | |||
| 03/03/2025 | 17:27:35.473 | 44 | 113.98 | |
| 44 | 113.98 | |||
| 44 | 113.98 | |||
| 03/03/2025 | 17:27:33.726 | 14 | 113.94 | |
| 14 | 113.94 | |||
| 14 | 113.94 | |||
| 03/03/2025 | 17:27:30.303 | 30 | 113.86 | |
| 30 | 113.86 | |||
| 30 | 113.86 | |||
| 03/03/2025 | 17:27:30.163 | 2 | 113.88 | |
| 2 | 113.88 | |||
| 2 | 113.88 | |||
| 03/03/2025 | 17:27:28.797 | 10 | 113.96 | |
| 10 | 113.96 | |||
| 10 | 113.96 | |||
| 03/03/2025 | 17:27:28.453 | 7 | 113.96 | |
| 7 | 113.96 | |||
| 7 | 113.96 | |||
| 03/03/2025 | 17:27:24.676 | 35 | 114.00 | |
| 35 | 114.00 | |||
| 35 | 114.00 | |||
| 03/03/2025 | 17:27:22.796 | 10 | 114.02 | |
| 10 | 114.02 | |||
| 10 | 114.02 | |||
| 03/03/2025 | 17:27:13.204 | 19 | 114.04 | |
| 19 | 114.04 | |||
| 19 | 114.04 | |||
| 03/03/2025 | 17:27:08.521 | 50 | 114.04 | |
| 50 | 114.04 | |||
| 50 | 114.04 | |||
| 03/03/2025 | 17:27:06.216 | 17 | 114.06 | |
| 17 | 114.06 | |||
| 17 | 114.06 | |||
| 03/03/2025 | 17:27:02.474 | 40 | 114.08 | |
| 40 | 114.08 | |||
| 40 | 114.08 | |||
| 03/03/2025 | 17:26:51.863 | 7 | 114.04 | |
| 7 | 114.04 | |||
| 7 | 114.04 | |||
| 03/03/2025 | 17:26:43.782 | 1 | 114.04 | |
| 1 | 114.04 | |||
| 1 | 114.04 | |||
| 03/03/2025 | 17:26:39.943 | 11 | 113.96 | |
| 11 | 113.96 | |||
| 11 | 113.96 | |||
| 03/03/2025 | 17:26:34.886 | 200 | 113.92 | |
| 200 | 113.92 | |||
| 200 | 113.92 | |||
| 03/03/2025 | 17:26:34.334 | 150 | 113.98 | |
| 150 | 113.98 | |||
| 150 | 113.98 | |||
| 03/03/2025 | 17:26:31.308 | 10 | 114.00 | |
| 10 | 114.00 | |||
| 10 | 114.00 | |||
| 03/03/2025 | 17:26:25.862 | 281 | 114.00 | |
| 281 | 114.00 | |||
| 281 | 114.00 | |||
| 03/03/2025 | 17:26:23.147 | 30 | 114.00 | |
| 30 | 114.00 | |||
| 30 | 114.00 | |||
| 03/03/2025 | 17:26:21.990 | 10 | 114.02 | |
| 10 | 114.02 | |||
| 10 | 114.02 | |||
| 03/03/2025 | 17:26:21.058 | 25 | 114.04 | |
| 25 | 114.04 | |||
| 25 | 114.04 | |||
| 03/03/2025 | 17:26:20.382 | 40 | 114.04 | |
| 40 | 114.04 | |||
| 40 | 114.04 | |||
| 03/03/2025 | 17:26:19.865 | 900 | 114.00 | |
| 900 | 114.00 | |||
| 900 | 114.00 | |||
| 03/03/2025 | 17:26:14.276 | 7 | 113.84 | |
| 7 | 113.84 | |||
| 7 | 113.84 | |||
| 03/03/2025 | 17:26:08.531 | 3 | 113.92 | |
| 3 | 113.92 | |||
| 3 | 113.92 | |||
| 03/03/2025 | 17:26:08.114 | 1 | 113.90 | |
| 1 | 113.90 | |||
| 1 | 113.90 | |||
| 03/03/2025 | 17:26:07.987 | 26 | 113.86 | |
| 26 | 113.86 | |||
| 26 | 113.86 | |||
| 03/03/2025 | 17:26:06.321 | 2 | 113.92 | |
| 2 | 113.92 | |||
| 2 | 113.92 | |||
| 03/03/2025 | 17:26:06.020 | 1 | 113.92 | |
| 1 | 113.92 | |||
| 1 | 113.92 | |||
| 03/03/2025 | 17:26:05.314 | 8 | 113.92 | |
| 8 | 113.92 | |||
| 8 | 113.92 | |||
| 03/03/2025 | 17:26:04.957 | 50 | 113.88 | |
| 50 | 113.88 | |||
| 50 | 113.88 | |||
| 03/03/2025 | 17:26:04.802 | 4 | 113.88 | |
| 4 | 113.88 | |||
| 4 | 113.88 | |||
| 03/03/2025 | 17:26:04.269 | 25 | 113.92 | |
| 25 | 113.92 | |||
| 25 | 113.92 | |||
| 03/03/2025 | 17:26:04.199 | 2 | 113.92 | |
| 2 | 113.92 | |||
| 2 | 113.92 | |||
| 03/03/2025 | 17:26:03.617 | 1 | 113.92 | |
| 1 | 113.92 | |||
| 1 | 113.92 | |||
| 03/03/2025 | 17:26:03.511 | 1 | 113.92 | |
| 1 | 113.92 | |||
| 1 | 113.92 | |||
| 03/03/2025 | 17:26:02.616 | 8 | 113.92 | |
| 8 | 113.92 | |||
| 8 | 113.92 | |||
| 03/03/2025 | 17:25:59.102 | 14 | 113.90 | |
| 14 | 113.90 | |||
| 14 | 113.90 | |||
| 03/03/2025 | 17:25:54.213 | 15 | 113.98 | |
| 15 | 113.98 | |||
| 15 | 113.98 | |||
| 03/03/2025 | 17:25:48.366 | 2 | 113.96 | |
| 2 | 113.96 | |||
| 2 | 113.96 | |||
| 03/03/2025 | 17:25:44.470 | 108 | 114.00 | |
| 2 | 114.00 | |||
| 26 | 114.00 | |||
| 108 | 114.00 | |||
| 80 | 114.00 | |||
| 03/03/2025 | 17:25:43.860 | 30 | 114.02 | |
| 30 | 114.02 | |||
| 30 | 114.02 | |||
| 03/03/2025 | 17:25:36.912 | 93 | 114.08 | |
| 93 | 114.08 | |||
| 93 | 114.08 | |||
| 03/03/2025 | 17:25:35.840 | 6 | 114.14 | |
| 6 | 114.14 | |||
| 6 | 114.14 | |||
| 03/03/2025 | 17:25:33.408 | 100 | 114.10 | |
| 100 | 114.10 | |||
| 100 | 114.10 | |||
| 03/03/2025 | 17:25:32.784 | 1 000 | 114.14 | |
| 1 000 | 114.14 | |||
| 1 000 | 114.14 | |||
| 03/03/2025 | 17:25:30.680 | 6 | 114.10 | |
| 6 | 114.10 | |||
| 6 | 114.10 | |||
| 03/03/2025 | 17:25:30.067 | 6 | 114.12 | |
| 6 | 114.12 | |||
| 6 | 114.12 | |||
| 03/03/2025 | 17:25:26.326 | 100 | 114.16 | |
| 100 | 114.16 | |||
| 100 | 114.16 | |||
| 03/03/2025 | 17:25:25.413 | 749 | 114.18 | |
| 749 | 114.18 | |||
| 749 | 114.18 | |||
| 03/03/2025 | 17:25:25.294 | 70 | 114.20 | |
| 70 | 114.20 | |||
| 50 | 114.20 | |||
| 20 | 114.20 | |||
| 03/03/2025 | 17:25:25.140 | 213 | 114.30 | |
| 213 | 114.30 | |||
| 213 | 114.30 | |||
| 03/03/2025 | 17:25:24.935 | 1 717 | 114.30 | |
| 250 | 114.30 | |||
| 50 | 114.30 | |||
| 217 | 114.30 | |||
| 1 500 | 114.30 | |||
| 1 417 | 114.30 | |||
| 03/03/2025 | 17:25:03.983 | 1 500 | 114.30 | |
| 1 500 | 114.30 | |||
| 1 500 | 114.30 | |||
| 03/03/2025 | 17:25:03.236 | 608 | 114.30 | |
| 600 | 114.30 | |||
| 608 | 114.30 | |||
| 8 | 114.30 | |||
| 03/03/2025 | 17:24:59.695 | 6 | 114.38 | |
| 6 | 114.38 | |||
| 6 | 114.38 | |||
| 03/03/2025 | 17:24:54.434 | 1 | 114.40 | |
| 1 | 114.40 | |||
| 1 | 114.40 | |||
| 03/03/2025 | 17:24:54.136 | 84 | 114.40 | |
| 84 | 114.40 | |||
| 84 | 114.40 | |||
| 03/03/2025 | 17:24:53.694 | 117 | 114.32 | |
| 117 | 114.32 | |||
| 117 | 114.32 | |||
| 03/03/2025 | 17:24:50.226 | 500 | 114.42 | |
| 500 | 114.42 | |||
| 500 | 114.42 | |||
| 03/03/2025 | 17:24:48.899 | 13 | 114.42 | |
| 13 | 114.42 | |||
| 13 | 114.42 | |||
| 03/03/2025 | 17:24:47.637 | 350 | 114.42 | |
| 350 | 114.42 | |||
| 350 | 114.42 | |||
| 03/03/2025 | 17:24:46.495 | 10 | 114.42 | |
| 10 | 114.42 | |||
| 10 | 114.42 | |||
| 03/03/2025 | 17:24:44.865 | 5 | 114.44 | |
| 5 | 114.44 | |||
| 5 | 114.44 |
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: 1 120.50
Ask: 1 129.50
Turnover: 338 735 TEUR -
HENSOLDT AG
Bid: 64.40 / Ask: 64.75
Turnover: 91 749 TEUR -
Nvidia Corp.
Bid: 113.08 / Ask: 113.16
Turnover: 82 436 TEUR -
BYD Co. Ltd.
Bid: 41.76 / Ask: 41.77
Turnover: 53 394 TEUR -
Allianz SE
Bid: 337.10 / Ask: 338.30
Turnover: 52 446 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 17:46:41
Last Update:
03/03/2025 @ 17:46:41