Nvidia Corp.
- Information
- Last
- Buy
- Sell
4699
3922
126.74
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/02/2025 | 17:15:08.115 | 55 | 126.74 | |
| 55 | 126.74 | |||
| 55 | 126.74 | |||
| 26/02/2025 | 17:15:07.595 | 184 | 126.88 | |
| 184 | 126.88 | |||
| 184 | 126.88 | |||
| 26/02/2025 | 17:15:06.478 | 40 | 126.72 | |
| 40 | 126.72 | |||
| 40 | 126.72 | |||
| 26/02/2025 | 17:15:05.341 | 125 | 126.76 | |
| 125 | 126.76 | |||
| 125 | 126.76 | |||
| 26/02/2025 | 17:15:05.107 | 2 | 126.80 | |
| 2 | 126.80 | |||
| 2 | 126.80 | |||
| 26/02/2025 | 17:15:04.924 | 20 | 126.82 | |
| 20 | 126.82 | |||
| 20 | 126.82 | |||
| 26/02/2025 | 17:15:03.847 | 85 | 126.80 | |
| 8 | 126.80 | |||
| 85 | 126.80 | |||
| 77 | 126.80 | |||
| 26/02/2025 | 17:15:03.062 | 170 | 126.82 | |
| 170 | 126.82 | |||
| 170 | 126.82 | |||
| 26/02/2025 | 17:14:59.977 | 22 | 127.08 | |
| 22 | 127.08 | |||
| 22 | 127.08 | |||
| 26/02/2025 | 17:14:59.757 | 28 | 126.98 | |
| 28 | 126.98 | |||
| 28 | 126.98 | |||
| 26/02/2025 | 17:14:53.848 | 35 | 127.02 | |
| 35 | 127.02 | |||
| 35 | 127.02 | |||
| 26/02/2025 | 17:14:50.225 | 5 | 127.06 | |
| 5 | 127.06 | |||
| 5 | 127.06 | |||
| 26/02/2025 | 17:14:49.015 | 41 | 127.00 | |
| 41 | 127.00 | |||
| 41 | 127.00 | |||
| 26/02/2025 | 17:14:41.566 | 10 | 127.00 | |
| 10 | 127.00 | |||
| 10 | 127.00 | |||
| 26/02/2025 | 17:14:36.028 | 1 | 126.94 | |
| 1 | 126.94 | |||
| 1 | 126.94 | |||
| 26/02/2025 | 17:14:35.236 | 500 | 126.96 | |
| 500 | 126.96 | |||
| 500 | 126.96 | |||
| 26/02/2025 | 17:14:34.335 | 5 | 126.98 | |
| 5 | 126.98 | |||
| 5 | 126.98 | |||
| 26/02/2025 | 17:14:27.547 | 140 | 126.88 | |
| 140 | 126.88 | |||
| 140 | 126.88 | |||
| 26/02/2025 | 17:14:27.383 | 3 | 126.88 | |
| 3 | 126.88 | |||
| 3 | 126.88 | |||
| 26/02/2025 | 17:14:21.840 | 500 | 127.02 | |
| 500 | 127.02 | |||
| 500 | 127.02 | |||
| 26/02/2025 | 17:14:21.075 | 750 | 126.98 | |
| 750 | 126.98 | |||
| 750 | 126.98 | |||
| 26/02/2025 | 17:14:18.476 | 2 | 127.04 | |
| 2 | 127.04 | |||
| 2 | 127.04 | |||
| 26/02/2025 | 17:14:17.977 | 10 | 127.04 | |
| 10 | 127.04 | |||
| 10 | 127.04 | |||
| 26/02/2025 | 17:14:12.564 | 25 | 126.94 | |
| 25 | 126.94 | |||
| 10 | 126.94 | |||
| 15 | 126.94 | |||
| 26/02/2025 | 17:14:07.381 | 100 | 127.00 | |
| 100 | 127.00 | |||
| 100 | 127.00 | |||
| 26/02/2025 | 17:14:01.891 | 1 | 127.14 | |
| 1 | 127.14 | |||
| 1 | 127.14 | |||
| 26/02/2025 | 17:13:58.476 | 100 | 127.14 | |
| 100 | 127.14 | |||
| 100 | 127.14 | |||
| 26/02/2025 | 17:13:52.442 | 10 | 127.14 | |
| 10 | 127.14 | |||
| 10 | 127.14 | |||
| 26/02/2025 | 17:13:49.647 | 400 | 127.10 | |
| 400 | 127.10 | |||
| 400 | 127.10 | |||
| 26/02/2025 | 17:13:48.108 | 40 | 127.12 | |
| 40 | 127.12 | |||
| 40 | 127.12 | |||
| 26/02/2025 | 17:13:39.331 | 29 | 127.12 | |
| 29 | 127.12 | |||
| 29 | 127.12 | |||
| 26/02/2025 | 17:13:36.608 | 10 | 127.20 | |
| 10 | 127.20 | |||
| 10 | 127.20 | |||
| 26/02/2025 | 17:13:28.409 | 32 | 127.10 | |
| 32 | 127.10 | |||
| 32 | 127.10 | |||
| 26/02/2025 | 17:13:27.610 | 50 | 127.06 | |
| 50 | 127.06 | |||
| 50 | 127.06 | |||
| 26/02/2025 | 17:13:22.952 | 20 | 127.04 | |
| 20 | 127.04 | |||
| 20 | 127.04 | |||
| 26/02/2025 | 17:13:04.836 | 79 | 127.02 | |
| 79 | 127.02 | |||
| 79 | 127.02 | |||
| 26/02/2025 | 17:13:04.195 | 30 | 127.00 | |
| 10 | 127.00 | |||
| 30 | 127.00 | |||
| 20 | 127.00 | |||
| 26/02/2025 | 17:12:57.284 | 248 | 126.90 | |
| 248 | 126.90 | |||
| 248 | 126.90 | |||
| 26/02/2025 | 17:12:47.582 | 80 | 126.88 | |
| 80 | 126.88 | |||
| 80 | 126.88 | |||
| 26/02/2025 | 17:12:46.876 | 50 | 126.84 | |
| 50 | 126.84 | |||
| 50 | 126.84 | |||
| 26/02/2025 | 17:12:46.207 | 3 | 126.92 | |
| 3 | 126.92 | |||
| 3 | 126.92 | |||
| 26/02/2025 | 17:12:36.473 | 80 | 126.90 | |
| 80 | 126.90 | |||
| 80 | 126.90 | |||
| 26/02/2025 | 17:12:36.311 | 3 | 126.92 | |
| 3 | 126.92 | |||
| 3 | 126.92 | |||
| 26/02/2025 | 17:12:32.882 | 5 | 127.00 | |
| 5 | 127.00 | |||
| 5 | 127.00 | |||
| 26/02/2025 | 17:12:31.945 | 25 | 126.90 | |
| 25 | 126.90 | |||
| 25 | 126.90 | |||
| 26/02/2025 | 17:12:22.236 | 31 | 126.90 | |
| 31 | 126.90 | |||
| 31 | 126.90 | |||
| 26/02/2025 | 17:12:19.461 | 11 | 126.90 | |
| 11 | 126.90 | |||
| 11 | 126.90 | |||
| 26/02/2025 | 17:12:11.979 | 10 | 127.04 | |
| 10 | 127.04 | |||
| 10 | 127.04 | |||
| 26/02/2025 | 17:12:10.221 | 8 | 127.06 | |
| 8 | 127.06 | |||
| 8 | 127.06 | |||
| 26/02/2025 | 17:12:07.695 | 282 | 127.00 | |
| 282 | 127.00 | |||
| 282 | 127.00 | |||
| 26/02/2025 | 17:12:06.094 | 60 | 127.04 | |
| 60 | 127.04 | |||
| 60 | 127.04 | |||
| 26/02/2025 | 17:12:05.577 | 5 | 126.98 | |
| 5 | 126.98 | |||
| 5 | 126.98 | |||
| 26/02/2025 | 17:12:03.451 | 39 | 126.90 | |
| 39 | 126.90 | |||
| 39 | 126.90 | |||
| 26/02/2025 | 17:11:57.835 | 1 | 127.06 | |
| 1 | 127.06 | |||
| 1 | 127.06 | |||
| 26/02/2025 | 17:11:52.629 | 300 | 127.02 | |
| 300 | 127.02 | |||
| 300 | 127.02 | |||
| 26/02/2025 | 17:11:52.362 | 668 | 127.00 | |
| 100 | 127.00 | |||
| 20 | 127.00 | |||
| 668 | 127.00 | |||
| 8 | 127.00 | |||
| 500 | 127.00 | |||
| 40 | 127.00 | |||
| 26/02/2025 | 17:11:48.767 | 1 | 126.94 | |
| 1 | 126.94 | |||
| 1 | 126.94 | |||
| 26/02/2025 | 17:11:47.889 | 80 | 126.94 | |
| 80 | 126.94 | |||
| 80 | 126.94 | |||
| 26/02/2025 | 17:11:27.925 | 8 | 126.90 | |
| 8 | 126.90 | |||
| 8 | 126.90 | |||
| 26/02/2025 | 17:11:25.499 | 20 | 126.86 | |
| 20 | 126.86 | |||
| 20 | 126.86 | |||
| 26/02/2025 | 17:11:23.635 | 85 | 126.84 | |
| 85 | 126.84 | |||
| 85 | 126.84 | |||
| 26/02/2025 | 17:11:22.938 | 400 | 126.86 | |
| 400 | 126.86 | |||
| 400 | 126.86 | |||
| 26/02/2025 | 17:11:22.823 | 500 | 126.86 | |
| 492 | 126.86 | |||
| 500 | 126.86 | |||
| 8 | 126.86 | |||
| 26/02/2025 | 17:11:21.764 | 40 | 126.94 | |
| 40 | 126.94 | |||
| 40 | 126.94 | |||
| 26/02/2025 | 17:11:17.127 | 500 | 126.98 | |
| 500 | 126.98 | |||
| 500 | 126.98 | |||
| 26/02/2025 | 17:11:13.191 | 5 | 126.98 | |
| 5 | 126.98 | |||
| 5 | 126.98 | |||
| 26/02/2025 | 17:11:08.524 | 30 | 126.96 | |
| 30 | 126.96 | |||
| 30 | 126.96 | |||
| 26/02/2025 | 17:11:06.283 | 1 | 126.98 | |
| 1 | 126.98 | |||
| 1 | 126.98 | |||
| 26/02/2025 | 17:11:05.662 | 100 | 126.98 | |
| 100 | 126.98 | |||
| 100 | 126.98 | |||
| 26/02/2025 | 17:11:02.858 | 7 | 126.98 | |
| 7 | 126.98 | |||
| 7 | 126.98 | |||
| 26/02/2025 | 17:10:43.836 | 1 | 126.94 | |
| 1 | 126.94 | |||
| 1 | 126.94 | |||
| 26/02/2025 | 17:10:40.747 | 10 | 126.98 | |
| 10 | 126.98 | |||
| 10 | 126.98 | |||
| 26/02/2025 | 17:10:38.860 | 19 | 126.90 | |
| 19 | 126.90 | |||
| 19 | 126.90 | |||
| 26/02/2025 | 17:10:31.928 | 400 | 126.84 | |
| 400 | 126.84 | |||
| 400 | 126.84 | |||
| 26/02/2025 | 17:10:27.370 | 16 | 127.02 | |
| 16 | 127.02 | |||
| 16 | 127.02 | |||
| 26/02/2025 | 17:10:27.316 | 15 | 127.02 | |
| 15 | 127.02 | |||
| 15 | 127.02 | |||
| 26/02/2025 | 17:10:24.133 | 200 | 126.92 | |
| 200 | 126.92 | |||
| 200 | 126.92 | |||
| 26/02/2025 | 17:10:23.496 | 130 | 126.90 | |
| 130 | 126.90 | |||
| 130 | 126.90 | |||
| 26/02/2025 | 17:10:23.150 | 338 | 126.82 | |
| 338 | 126.82 | |||
| 35 | 126.82 | |||
| 303 | 126.82 | |||
| 26/02/2025 | 17:10:15.246 | 5 547 | 126.80 | |
| 1 500 | 126.80 | |||
| 1 500 | 126.80 | |||
| 1 000 | 126.80 | |||
| 5 397 | 126.80 | |||
| 1 300 | 126.80 | |||
| 50 | 126.80 | |||
| 100 | 126.80 | |||
| 247 | 126.80 | |||
| 26/02/2025 | 17:10:00.865 | 1 300 | 126.80 | |
| 1 300 | 126.80 | |||
| 1 300 | 126.80 | |||
| 26/02/2025 | 17:09:58.269 | 200 | 126.70 | |
| 200 | 126.70 | |||
| 200 | 126.70 | |||
| 26/02/2025 | 17:09:52.333 | 31 | 126.68 | |
| 31 | 126.68 | |||
| 31 | 126.68 | |||
| 26/02/2025 | 17:09:38.044 | 1 | 126.64 | |
| 1 | 126.64 | |||
| 1 | 126.64 | |||
| 26/02/2025 | 17:09:36.566 | 30 | 126.62 | |
| 30 | 126.62 | |||
| 30 | 126.62 | |||
| 26/02/2025 | 17:09:36.345 | 1 | 126.56 | |
| 1 | 126.56 | |||
| 1 | 126.56 | |||
| 26/02/2025 | 17:09:35.997 | 110 | 126.54 | |
| 110 | 126.54 | |||
| 110 | 126.54 | |||
| 26/02/2025 | 17:09:35.940 | 50 | 126.62 | |
| 50 | 126.62 | |||
| 50 | 126.62 | |||
| 26/02/2025 | 17:09:35.325 | 1 | 126.58 | |
| 1 | 126.58 | |||
| 1 | 126.58 | |||
| 26/02/2025 | 17:09:29.585 | 25 | 126.64 | |
| 25 | 126.64 | |||
| 25 | 126.64 | |||
| 26/02/2025 | 17:09:26.010 | 138 | 126.66 | |
| 138 | 126.66 | |||
| 138 | 126.66 | |||
| 26/02/2025 | 17:09:22.705 | 1 | 126.54 | |
| 1 | 126.54 | |||
| 1 | 126.54 | |||
| 26/02/2025 | 17:09:09.892 | 1 | 126.72 | |
| 1 | 126.72 | |||
| 1 | 126.72 | |||
| 26/02/2025 | 17:09:09.057 | 20 | 126.68 | |
| 20 | 126.68 | |||
| 20 | 126.68 | |||
| 26/02/2025 | 17:09:03.959 | 1 | 126.62 | |
| 1 | 126.62 | |||
| 1 | 126.62 | |||
| 26/02/2025 | 17:08:57.874 | 56 | 126.64 | |
| 56 | 126.64 | |||
| 56 | 126.64 | |||
| 26/02/2025 | 17:08:57.783 | 27 | 126.58 | |
| 27 | 126.58 | |||
| 27 | 126.58 | |||
| 26/02/2025 | 17:08:56.716 | 200 | 126.58 | |
| 200 | 126.58 | |||
| 200 | 126.58 | |||
| 26/02/2025 | 17:08:52.310 | 35 | 126.60 | |
| 35 | 126.60 | |||
| 35 | 126.60 | |||
| 26/02/2025 | 17:08:45.889 | 6 | 126.52 | |
| 6 | 126.52 | |||
| 6 | 126.52 | |||
| 26/02/2025 | 17:08:44.580 | 10 | 126.60 | |
| 10 | 126.60 | |||
| 10 | 126.60 | |||
| 26/02/2025 | 17:08:31.113 | 3 | 126.66 | |
| 3 | 126.66 | |||
| 3 | 126.66 | |||
| 26/02/2025 | 17:08:26.056 | 11 | 126.68 | |
| 11 | 126.68 | |||
| 11 | 126.68 | |||
| 26/02/2025 | 17:08:22.551 | 815 | 126.62 | |
| 815 | 126.62 | |||
| 815 | 126.62 | |||
| 26/02/2025 | 17:08:20.908 | 2 | 126.56 | |
| 2 | 126.56 | |||
| 2 | 126.56 | |||
| 26/02/2025 | 17:08:17.891 | 82 | 126.62 | |
| 82 | 126.62 | |||
| 82 | 126.62 | |||
| 26/02/2025 | 17:08:12.456 | 4 | 126.66 | |
| 4 | 126.66 | |||
| 4 | 126.66 | |||
| 26/02/2025 | 17:08:11.261 | 12 | 126.64 | |
| 12 | 126.64 | |||
| 12 | 126.64 | |||
| 26/02/2025 | 17:08:07.167 | 8 | 126.66 | |
| 8 | 126.66 | |||
| 8 | 126.66 | |||
| 26/02/2025 | 17:07:49.057 | 2 | 126.70 | |
| 2 | 126.70 | |||
| 2 | 126.70 | |||
| 26/02/2025 | 17:07:45.437 | 41 | 126.66 | |
| 41 | 126.66 | |||
| 41 | 126.66 | |||
| 26/02/2025 | 17:07:40.157 | 40 | 126.74 | |
| 40 | 126.74 | |||
| 40 | 126.74 | |||
| 26/02/2025 | 17:07:22.796 | 1 | 126.58 | |
| 1 | 126.58 | |||
| 1 | 126.58 | |||
| 26/02/2025 | 17:07:20.373 | 75 | 126.64 | |
| 75 | 126.64 | |||
| 75 | 126.64 | |||
| 26/02/2025 | 17:07:11.205 | 15 | 126.70 | |
| 15 | 126.70 | |||
| 15 | 126.70 | |||
| 26/02/2025 | 17:07:09.494 | 20 | 126.74 | |
| 20 | 126.74 | |||
| 20 | 126.74 | |||
| 26/02/2025 | 17:07:06.874 | 300 | 126.70 | |
| 300 | 126.70 | |||
| 300 | 126.70 | |||
| 26/02/2025 | 17:07:01.803 | 21 | 126.88 | |
| 21 | 126.88 | |||
| 21 | 126.88 | |||
| 26/02/2025 | 17:06:57.851 | 1 | 126.86 | |
| 1 | 126.86 | |||
| 1 | 126.86 | |||
| 26/02/2025 | 17:06:53.255 | 200 | 126.82 | |
| 200 | 126.82 | |||
| 200 | 126.82 | |||
| 26/02/2025 | 17:06:49.940 | 10 | 126.82 | |
| 10 | 126.82 | |||
| 10 | 126.82 | |||
| 26/02/2025 | 17:06:49.041 | 12 | 126.90 | |
| 12 | 126.90 | |||
| 12 | 126.90 | |||
| 26/02/2025 | 17:06:46.882 | 80 | 126.94 | |
| 80 | 126.94 | |||
| 80 | 126.94 | |||
| 26/02/2025 | 17:06:45.955 | 100 | 126.94 | |
| 100 | 126.94 | |||
| 100 | 126.94 | |||
| 26/02/2025 | 17:06:44.417 | 41 | 126.92 | |
| 41 | 126.92 | |||
| 41 | 126.92 | |||
| 26/02/2025 | 17:06:44.329 | 5 | 126.96 | |
| 5 | 126.96 | |||
| 5 | 126.96 | |||
| 26/02/2025 | 17:06:39.337 | 100 | 126.94 | |
| 100 | 126.94 | |||
| 100 | 126.94 | |||
| 26/02/2025 | 17:06:37.774 | 401 | 126.92 | |
| 3 | 126.92 | |||
| 398 | 126.92 | |||
| 1 | 126.92 | |||
| 400 | 126.92 | |||
| 26/02/2025 | 17:06:27.921 | 800 | 126.90 | |
| 800 | 126.90 | |||
| 800 | 126.90 | |||
| 26/02/2025 | 17:06:27.757 | 500 | 126.88 | |
| 500 | 126.88 | |||
| 500 | 126.88 | |||
| 26/02/2025 | 17:06:25.919 | 16 | 126.92 | |
| 16 | 126.92 | |||
| 16 | 126.92 | |||
| 26/02/2025 | 17:06:19.976 | 2 | 126.92 | |
| 2 | 126.92 | |||
| 2 | 126.92 | |||
| 26/02/2025 | 17:06:19.268 | 20 | 126.86 | |
| 20 | 126.86 | |||
| 20 | 126.86 | |||
| 26/02/2025 | 17:06:14.004 | 126 | 126.84 | |
| 126 | 126.84 | |||
| 30 | 126.84 | |||
| 91 | 126.84 | |||
| 5 | 126.84 | |||
| 26/02/2025 | 17:06:13.893 | 180 | 126.76 | |
| 180 | 126.76 | |||
| 180 | 126.76 | |||
| 26/02/2025 | 17:06:07.765 | 50 | 126.76 | |
| 50 | 126.76 | |||
| 50 | 126.76 | |||
| 26/02/2025 | 17:06:07.623 | 10 | 126.76 | |
| 10 | 126.76 | |||
| 10 | 126.76 | |||
| 26/02/2025 | 17:06:01.832 | 20 | 126.70 | |
| 20 | 126.70 | |||
| 20 | 126.70 | |||
| 26/02/2025 | 17:05:44.492 | 690 | 126.60 | |
| 690 | 126.60 | |||
| 690 | 126.60 | |||
| 26/02/2025 | 17:05:44.325 | 999 | 126.58 | |
| 999 | 126.58 | |||
| 999 | 126.58 | |||
| 26/02/2025 | 17:05:44.143 | 35 | 126.52 | |
| 35 | 126.52 | |||
| 35 | 126.52 | |||
| 26/02/2025 | 17:05:43.544 | 1 | 126.58 | |
| 1 | 126.58 | |||
| 1 | 126.58 | |||
| 26/02/2025 | 17:05:27.399 | 1 | 126.56 | |
| 1 | 126.56 | |||
| 1 | 126.56 | |||
| 26/02/2025 | 17:05:27.102 | 28 | 126.56 | |
| 8 | 126.56 | |||
| 20 | 126.56 | |||
| 28 | 126.56 | |||
| 26/02/2025 | 17:05:26.454 | 200 | 126.48 | |
| 200 | 126.48 | |||
| 200 | 126.48 | |||
| 26/02/2025 | 17:05:21.467 | 120 | 126.46 | |
| 120 | 126.46 | |||
| 120 | 126.46 | |||
| 26/02/2025 | 17:05:20.112 | 150 | 126.46 | |
| 150 | 126.46 | |||
| 150 | 126.46 | |||
| 26/02/2025 | 17:05:17.771 | 30 | 126.50 | |
| 30 | 126.50 | |||
| 30 | 126.50 | |||
| 26/02/2025 | 17:05:16.725 | 5 | 126.46 | |
| 5 | 126.46 | |||
| 5 | 126.46 | |||
| 26/02/2025 | 17:05:14.163 | 200 | 126.44 | |
| 200 | 126.44 | |||
| 200 | 126.44 | |||
| 26/02/2025 | 17:05:13.394 | 50 | 126.52 | |
| 50 | 126.52 | |||
| 50 | 126.52 | |||
| 26/02/2025 | 17:05:12.843 | 80 | 126.50 | |
| 70 | 126.50 | |||
| 10 | 126.50 | |||
| 80 | 126.50 | |||
| 26/02/2025 | 17:05:11.084 | 5 | 126.52 | |
| 5 | 126.52 | |||
| 5 | 126.52 | |||
| 26/02/2025 | 17:05:05.114 | 4 | 126.52 | |
| 4 | 126.52 | |||
| 4 | 126.52 | |||
| 26/02/2025 | 17:05:02.737 | 100 | 126.48 | |
| 100 | 126.48 | |||
| 100 | 126.48 | |||
| 26/02/2025 | 17:05:02.487 | 20 | 126.46 | |
| 20 | 126.46 | |||
| 20 | 126.46 | |||
| 26/02/2025 | 17:05:01.666 | 10 | 126.40 | |
| 10 | 126.40 | |||
| 10 | 126.40 | |||
| 26/02/2025 | 17:04:59.783 | 50 | 126.44 | |
| 50 | 126.44 | |||
| 50 | 126.44 | |||
| 26/02/2025 | 17:04:58.045 | 3 | 126.44 | |
| 3 | 126.44 | |||
| 3 | 126.44 | |||
| 26/02/2025 | 17:04:56.479 | 300 | 126.48 | |
| 300 | 126.48 | |||
| 300 | 126.48 | |||
| 26/02/2025 | 17:04:55.231 | 39 | 126.48 | |
| 39 | 126.48 | |||
| 39 | 126.48 | |||
| 26/02/2025 | 17:04:33.963 | 80 | 126.48 | |
| 80 | 126.48 | |||
| 80 | 126.48 | |||
| 26/02/2025 | 17:04:33.312 | 395 | 126.48 | |
| 395 | 126.48 | |||
| 395 | 126.48 | |||
| 26/02/2025 | 17:04:32.605 | 15 | 126.48 | |
| 15 | 126.48 | |||
| 15 | 126.48 | |||
| 26/02/2025 | 17:04:26.496 | 15 | 126.50 | |
| 15 | 126.50 | |||
| 15 | 126.50 | |||
| 26/02/2025 | 17:04:24.820 | 40 | 126.52 | |
| 40 | 126.52 | |||
| 40 | 126.52 | |||
| 26/02/2025 | 17:04:24.696 | 26 | 126.50 | |
| 16 | 126.50 | |||
| 5 | 126.50 | |||
| 5 | 126.50 | |||
| 26 | 126.50 | |||
| 26/02/2025 | 17:04:24.256 | 20 | 126.48 | |
| 20 | 126.48 | |||
| 20 | 126.48 | |||
| 26/02/2025 | 17:04:20.431 | 15 | 126.46 | |
| 15 | 126.46 | |||
| 15 | 126.46 | |||
| 26/02/2025 | 17:04:16.443 | 2 | 126.40 | |
| 2 | 126.40 | |||
| 2 | 126.40 | |||
| 26/02/2025 | 17:04:15.601 | 7 | 126.34 | |
| 7 | 126.34 | |||
| 7 | 126.34 | |||
| 26/02/2025 | 17:04:08.852 | 5 | 126.32 | |
| 5 | 126.32 | |||
| 5 | 126.32 | |||
| 26/02/2025 | 17:04:04.561 | 5 | 126.30 | |
| 5 | 126.30 | |||
| 5 | 126.30 | |||
| 26/02/2025 | 17:04:02.497 | 100 | 126.34 | |
| 97 | 126.34 | |||
| 3 | 126.34 | |||
| 100 | 126.34 | |||
| 26/02/2025 | 17:03:44.043 | 230 | 126.24 | |
| 230 | 126.24 | |||
| 230 | 126.24 | |||
| 26/02/2025 | 17:03:36.720 | 100 | 126.16 | |
| 100 | 126.16 | |||
| 100 | 126.16 | |||
| 26/02/2025 | 17:03:34.177 | 18 | 126.18 | |
| 18 | 126.18 | |||
| 18 | 126.18 | |||
| 26/02/2025 | 17:03:31.493 | 149 | 126.10 | |
| 149 | 126.10 | |||
| 149 | 126.10 | |||
| 26/02/2025 | 17:03:30.190 | 39 | 126.06 | |
| 39 | 126.06 | |||
| 39 | 126.06 | |||
| 26/02/2025 | 17:03:21.973 | 100 | 126.12 | |
| 100 | 126.12 | |||
| 100 | 126.12 | |||
| 26/02/2025 | 17:03:21.602 | 20 | 126.12 | |
| 20 | 126.12 | |||
| 20 | 126.12 | |||
| 26/02/2025 | 17:03:21.177 | 20 | 126.14 | |
| 20 | 126.14 | |||
| 20 | 126.14 | |||
| 26/02/2025 | 17:03:18.581 | 15 | 126.10 | |
| 12 | 126.10 | |||
| 3 | 126.10 | |||
| 15 | 126.10 | |||
| 26/02/2025 | 17:03:13.646 | 20 | 126.06 | |
| 20 | 126.06 | |||
| 20 | 126.06 | |||
| 26/02/2025 | 17:03:11.314 | 200 | 126.08 | |
| 200 | 126.08 | |||
| 200 | 126.08 | |||
| 26/02/2025 | 17:03:09.461 | 8 | 126.18 | |
| 8 | 126.18 | |||
| 8 | 126.18 | |||
| 26/02/2025 | 17:03:07.685 | 42 | 126.16 | |
| 42 | 126.16 | |||
| 42 | 126.16 | |||
| 26/02/2025 | 17:03:06.255 | 3 | 126.16 | |
| 3 | 126.16 | |||
| 3 | 126.16 | |||
| 26/02/2025 | 17:03:05.333 | 20 | 126.20 | |
| 3 | 126.20 | |||
| 7 | 126.20 | |||
| 10 | 126.20 | |||
| 20 | 126.20 | |||
| 26/02/2025 | 17:02:57.157 | 30 | 126.14 | |
| 30 | 126.14 | |||
| 30 | 126.14 | |||
| 26/02/2025 | 17:02:56.974 | 25 | 126.12 | |
| 25 | 126.12 | |||
| 25 | 126.12 | |||
| 26/02/2025 | 17:02:34.485 | 1 | 126.18 | |
| 1 | 126.18 | |||
| 1 | 126.18 | |||
| 26/02/2025 | 17:02:29.939 | 500 | 126.10 | |
| 500 | 126.10 | |||
| 500 | 126.10 | |||
| 26/02/2025 | 17:02:19.856 | 80 | 126.08 | |
| 80 | 126.08 | |||
| 80 | 126.08 | |||
| 26/02/2025 | 17:02:08.275 | 975 | 126.10 | |
| 795 | 126.10 | |||
| 975 | 126.10 | |||
| 180 | 126.10 | |||
| 26/02/2025 | 17:02:06.223 | 1 525 | 126.10 | |
| 225 | 126.10 | |||
| 1 325 | 126.10 | |||
| 1 300 | 126.10 | |||
| 200 | 126.10 | |||
| 26/02/2025 | 17:02:01.272 | 1 300 | 126.10 | |
| 1 300 | 126.10 | |||
| 1 300 | 126.10 | |||
| 26/02/2025 | 17:01:51.425 | 1 | 126.12 | |
| 1 | 126.12 | |||
| 1 | 126.12 | |||
| 26/02/2025 | 17:01:46.579 | 53 | 126.02 | |
| 18 | 126.02 | |||
| 5 | 126.02 | |||
| 20 | 126.02 | |||
| 33 | 126.02 | |||
| 30 | 126.02 | |||
| 26/02/2025 | 17:01:37.683 | 1 300 | 126.00 | |
| 10 | 126.00 | |||
| 100 | 126.00 | |||
| 50 | 126.00 | |||
| 100 | 126.00 | |||
| 30 | 126.00 | |||
| 31 | 126.00 | |||
| 50 | 126.00 | |||
| 1 300 | 126.00 | |||
| 25 | 126.00 | |||
| 50 | 126.00 | |||
| 44 | 126.00 | |||
| 80 | 126.00 | |||
| 40 | 126.00 | |||
| 20 | 126.00 | |||
| 100 | 126.00 | |||
| 500 | 126.00 | |||
| 40 | 126.00 | |||
| 30 | 126.00 | |||
| 26/02/2025 | 17:01:31.730 | 30 | 126.02 | |
| 4 | 126.02 | |||
| 30 | 126.02 | |||
| 26 | 126.02 | |||
| 26/02/2025 | 17:01:31.608 | 5 | 126.00 | |
| 5 | 126.00 | |||
| 5 | 126.00 | |||
| 26/02/2025 | 17:01:31.208 | 50 | 125.96 | |
| 50 | 125.96 | |||
| 50 | 125.96 | |||
| 26/02/2025 | 17:01:29.779 | 30 | 125.90 | |
| 30 | 125.90 | |||
| 30 | 125.90 | |||
| 26/02/2025 | 17:01:29.615 | 100 | 125.84 | |
| 100 | 125.84 | |||
| 100 | 125.84 | |||
| 26/02/2025 | 17:01:28.664 | 50 | 125.78 | |
| 50 | 125.78 | |||
| 50 | 125.78 | |||
| 26/02/2025 | 17:01:24.164 | 200 | 125.78 | |
| 200 | 125.78 | |||
| 200 | 125.78 | |||
| 26/02/2025 | 17:01:08.817 | 50 | 125.82 | |
| 50 | 125.82 | |||
| 50 | 125.82 | |||
| 26/02/2025 | 17:01:02.499 | 25 | 125.78 | |
| 25 | 125.78 | |||
| 25 | 125.78 | |||
| 26/02/2025 | 17:00:58.258 | 162 | 125.76 | |
| 162 | 125.76 | |||
| 162 | 125.76 | |||
| 26/02/2025 | 17:00:57.778 | 2 | 125.84 | |
| 2 | 125.84 | |||
| 2 | 125.84 | |||
| 26/02/2025 | 17:00:52.871 | 400 | 125.72 | |
| 400 | 125.72 | |||
| 400 | 125.72 | |||
| 26/02/2025 | 17:00:31.757 | 75 | 125.80 | |
| 75 | 125.80 | |||
| 75 | 125.80 | |||
| 26/02/2025 | 17:00:26.272 | 2 | 125.86 | |
| 2 | 125.86 | |||
| 2 | 125.86 | |||
| 26/02/2025 | 17:00:19.008 | 125 | 125.80 | |
| 125 | 125.80 | |||
| 125 | 125.80 | |||
| 26/02/2025 | 17:00:10.880 | 10 | 125.88 | |
| 10 | 125.88 | |||
| 10 | 125.88 | |||
| 26/02/2025 | 17:00:05.602 | 2 | 125.88 | |
| 1 | 125.88 | |||
| 2 | 125.88 | |||
| 1 | 125.88 | |||
| 26/02/2025 | 17:00:03.611 | 3 | 125.78 | |
| 3 | 125.78 | |||
| 3 | 125.78 | |||
| 26/02/2025 | 17:00:03.390 | 400 | 125.78 | |
| 400 | 125.78 | |||
| 400 | 125.78 | |||
| 26/02/2025 | 17:00:03.210 | 31 | 125.88 | |
| 31 | 125.88 | |||
| 31 | 125.88 | |||
| 26/02/2025 | 17:00:01.767 | 15 | 125.80 | |
| 5 | 125.80 | |||
| 10 | 125.80 | |||
| 15 | 125.80 | |||
| 26/02/2025 | 16:59:59.838 | 7 | 125.70 | |
| 7 | 125.70 | |||
| 7 | 125.70 | |||
| 26/02/2025 | 16:59:55.815 | 30 | 125.72 | |
| 30 | 125.72 | |||
| 30 | 125.72 | |||
| 26/02/2025 | 16:59:44.950 | 25 | 125.78 | |
| 25 | 125.78 | |||
| 25 | 125.78 | |||
| 26/02/2025 | 16:59:39.225 | 16 | 125.78 | |
| 16 | 125.78 | |||
| 16 | 125.78 | |||
| 26/02/2025 | 16:59:37.546 | 7 | 125.74 | |
| 7 | 125.74 | |||
| 7 | 125.74 | |||
| 26/02/2025 | 16:59:33.559 | 150 | 125.74 | |
| 150 | 125.74 | |||
| 150 | 125.74 | |||
| 26/02/2025 | 16:59:32.395 | 125 | 125.76 | |
| 125 | 125.76 | |||
| 125 | 125.76 | |||
| 26/02/2025 | 16:59:25.454 | 21 | 125.74 | |
| 21 | 125.74 | |||
| 21 | 125.74 | |||
| 26/02/2025 | 16:59:23.715 | 1 | 125.80 | |
| 1 | 125.80 | |||
| 1 | 125.80 | |||
| 26/02/2025 | 16:59:19.076 | 200 | 125.74 | |
| 200 | 125.74 | |||
| 200 | 125.74 | |||
| 26/02/2025 | 16:59:11.293 | 300 | 125.70 | |
| 300 | 125.70 | |||
| 300 | 125.70 | |||
| 26/02/2025 | 16:59:06.191 | 3 | 125.62 | |
| 3 | 125.62 | |||
| 3 | 125.62 | |||
| 26/02/2025 | 16:59:00.557 | 16 | 125.68 | |
| 16 | 125.68 | |||
| 16 | 125.68 | |||
| 26/02/2025 | 16:58:54.116 | 1 | 125.68 | |
| 1 | 125.68 | |||
| 1 | 125.68 | |||
| 26/02/2025 | 16:58:53.520 | 2 | 125.66 | |
| 2 | 125.66 | |||
| 2 | 125.66 | |||
| 26/02/2025 | 16:58:45.262 | 20 | 125.72 | |
| 20 | 125.72 | |||
| 20 | 125.72 | |||
| 26/02/2025 | 16:58:40.487 | 4 | 125.74 | |
| 4 | 125.74 | |||
| 4 | 125.74 | |||
| 26/02/2025 | 16:58:40.403 | 100 | 125.74 | |
| 100 | 125.74 | |||
| 100 | 125.74 | |||
| 26/02/2025 | 16:58:38.583 | 40 | 125.74 | |
| 40 | 125.74 | |||
| 40 | 125.74 | |||
| 26/02/2025 | 16:58:28.938 | 300 | 125.70 | |
| 300 | 125.70 | |||
| 300 | 125.70 | |||
| 26/02/2025 | 16:58:17.667 | 10 | 125.76 | |
| 10 | 125.76 | |||
| 10 | 125.76 | |||
| 26/02/2025 | 16:58:03.876 | 77 | 125.74 | |
| 77 | 125.74 | |||
| 77 | 125.74 | |||
| 26/02/2025 | 16:57:56.944 | 1 | 125.74 | |
| 1 | 125.74 | |||
| 1 | 125.74 | |||
| 26/02/2025 | 16:57:54.309 | 55 | 125.76 | |
| 55 | 125.76 | |||
| 55 | 125.76 | |||
| 26/02/2025 | 16:57:50.799 | 2 | 125.76 | |
| 2 | 125.76 | |||
| 2 | 125.76 | |||
| 26/02/2025 | 16:57:37.310 | 5 | 125.76 | |
| 5 | 125.76 | |||
| 5 | 125.76 | |||
| 26/02/2025 | 16:57:24.641 | 20 | 125.78 | |
| 20 | 125.78 | |||
| 20 | 125.78 | |||
| 26/02/2025 | 16:57:20.254 | 300 | 125.76 | |
| 300 | 125.76 | |||
| 300 | 125.76 | |||
| 26/02/2025 | 16:57:16.791 | 1 | 125.74 | |
| 1 | 125.74 | |||
| 1 | 125.74 | |||
| 26/02/2025 | 16:57:01.662 | 1 104 | 125.70 | |
| 1 104 | 125.70 | |||
| 1 104 | 125.70 | |||
| 26/02/2025 | 16:57:00.820 | 10 | 125.68 | |
| 10 | 125.68 | |||
| 10 | 125.68 | |||
| 26/02/2025 | 16:56:46.790 | 25 | 125.66 | |
| 25 | 125.66 | |||
| 25 | 125.66 | |||
| 26/02/2025 | 16:56:42.413 | 155 | 125.64 | |
| 155 | 125.64 | |||
| 155 | 125.64 | |||
| 26/02/2025 | 16:56:41.750 | 100 | 125.58 | |
| 100 | 125.58 | |||
| 100 | 125.58 | |||
| 26/02/2025 | 16:56:37.497 | 140 | 125.68 | |
| 140 | 125.68 | |||
| 140 | 125.68 | |||
| 26/02/2025 | 16:56:29.616 | 45 | 125.66 | |
| 45 | 125.66 | |||
| 45 | 125.66 | |||
| 26/02/2025 | 16:56:11.558 | 11 | 125.70 | |
| 11 | 125.70 | |||
| 11 | 125.70 | |||
| 26/02/2025 | 16:56:10.138 | 20 | 125.62 | |
| 20 | 125.62 | |||
| 20 | 125.62 | |||
| 26/02/2025 | 16:55:57.853 | 2 | 125.64 | |
| 2 | 125.64 | |||
| 2 | 125.64 | |||
| 26/02/2025 | 16:55:56.955 | 50 | 125.64 | |
| 50 | 125.64 | |||
| 50 | 125.64 | |||
| 26/02/2025 | 16:55:56.657 | 50 | 125.62 | |
| 50 | 125.62 | |||
| 50 | 125.62 | |||
| 26/02/2025 | 16:55:43.001 | 5 | 125.52 | |
| 5 | 125.52 | |||
| 5 | 125.52 | |||
| 26/02/2025 | 16:55:32.843 | 10 | 125.40 | |
| 10 | 125.40 | |||
| 10 | 125.40 | |||
| 26/02/2025 | 16:55:32.068 | 10 | 125.48 | |
| 10 | 125.48 | |||
| 10 | 125.48 | |||
| 26/02/2025 | 16:55:31.242 | 200 | 125.46 | |
| 200 | 125.46 | |||
| 200 | 125.46 | |||
| 26/02/2025 | 16:55:21.761 | 20 | 125.38 | |
| 20 | 125.38 | |||
| 20 | 125.38 | |||
| 26/02/2025 | 16:55:12.103 | 4 | 125.28 | |
| 4 | 125.28 | |||
| 4 | 125.28 | |||
| 26/02/2025 | 16:55:06.446 | 23 | 125.36 | |
| 23 | 125.36 | |||
| 23 | 125.36 | |||
| 26/02/2025 | 16:55:04.888 | 1 | 125.40 | |
| 1 | 125.40 | |||
| 1 | 125.40 | |||
| 26/02/2025 | 16:55:03.789 | 200 | 125.38 | |
| 200 | 125.38 | |||
| 200 | 125.38 | |||
| 26/02/2025 | 16:55:01.073 | 55 | 125.48 | |
| 55 | 125.48 | |||
| 55 | 125.48 | |||
| 26/02/2025 | 16:54:52.670 | 23 | 125.54 | |
| 23 | 125.54 | |||
| 23 | 125.54 | |||
| 26/02/2025 | 16:54:48.939 | 9 | 125.48 | |
| 9 | 125.48 | |||
| 9 | 125.48 | |||
| 26/02/2025 | 16:54:43.305 | 3 | 125.34 | |
| 3 | 125.34 | |||
| 3 | 125.34 | |||
| 26/02/2025 | 16:54:37.998 | 120 | 125.44 | |
| 120 | 125.44 | |||
| 120 | 125.44 | |||
| 26/02/2025 | 16:54:29.440 | 100 | 125.38 | |
| 100 | 125.38 | |||
| 100 | 125.38 | |||
| 26/02/2025 | 16:54:25.336 | 4 | 125.28 | |
| 4 | 125.28 | |||
| 4 | 125.28 | |||
| 26/02/2025 | 16:54:23.718 | 1 | 125.32 | |
| 1 | 125.32 | |||
| 1 | 125.32 | |||
| 26/02/2025 | 16:54:18.452 | 80 | 125.56 | |
| 80 | 125.56 | |||
| 80 | 125.56 | |||
| 26/02/2025 | 16:54:16.520 | 40 | 125.68 | |
| 40 | 125.68 | |||
| 40 | 125.68 | |||
| 26/02/2025 | 16:54:10.874 | 7 | 125.66 | |
| 7 | 125.66 | |||
| 7 | 125.66 | |||
| 26/02/2025 | 16:53:58.197 | 170 | 125.68 | |
| 170 | 125.68 | |||
| 170 | 125.68 | |||
| 26/02/2025 | 16:53:54.600 | 10 | 125.64 | |
| 10 | 125.64 | |||
| 10 | 125.64 | |||
| 26/02/2025 | 16:53:47.281 | 20 | 125.64 | |
| 20 | 125.64 | |||
| 20 | 125.64 | |||
| 26/02/2025 | 16:53:42.407 | 75 | 125.68 | |
| 75 | 125.68 | |||
| 75 | 125.68 | |||
| 26/02/2025 | 16:53:34.465 | 59 | 125.60 | |
| 59 | 125.60 | |||
| 59 | 125.60 | |||
| 26/02/2025 | 16:53:15.964 | 150 | 125.60 | |
| 150 | 125.60 | |||
| 150 | 125.60 | |||
| 26/02/2025 | 16:53:15.639 | 34 | 125.58 | |
| 34 | 125.58 | |||
| 34 | 125.58 | |||
| 26/02/2025 | 16:53:15.101 | 200 | 125.56 | |
| 200 | 125.56 | |||
| 200 | 125.56 | |||
| 26/02/2025 | 16:53:05.940 | 97 | 125.34 | |
| 97 | 125.34 | |||
| 97 | 125.34 | |||
| 26/02/2025 | 16:53:03.363 | 130 | 125.32 | |
| 130 | 125.32 | |||
| 130 | 125.32 | |||
| 26/02/2025 | 16:52:58.574 | 105 | 125.28 | |
| 105 | 125.28 | |||
| 105 | 125.28 | |||
| 26/02/2025 | 16:52:54.032 | 1 | 125.18 | |
| 1 | 125.18 | |||
| 1 | 125.18 | |||
| 26/02/2025 | 16:52:41.117 | 80 | 125.06 | |
| 80 | 125.06 | |||
| 80 | 125.06 | |||
| 26/02/2025 | 16:52:25.795 | 25 | 125.08 | |
| 25 | 125.08 | |||
| 25 | 125.08 | |||
| 26/02/2025 | 16:52:25.693 | 5 | 125.02 | |
| 5 | 125.02 | |||
| 5 | 125.02 | |||
| 26/02/2025 | 16:52:13.420 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 26/02/2025 | 16:52:12.129 | 140 | 124.94 | |
| 140 | 124.94 | |||
| 140 | 124.94 | |||
| 26/02/2025 | 16:52:11.906 | 1 104 | 125.00 | |
| 1 104 | 125.00 | |||
| 1 104 | 125.00 | |||
| 26/02/2025 | 16:52:05.170 | 21 | 125.08 | |
| 21 | 125.08 | |||
| 21 | 125.08 | |||
| 26/02/2025 | 16:51:42.815 | 10 | 125.14 | |
| 10 | 125.14 | |||
| 10 | 125.14 | |||
| 26/02/2025 | 16:51:42.596 | 100 | 125.10 | |
| 100 | 125.10 | |||
| 100 | 125.10 | |||
| 26/02/2025 | 16:51:36.359 | 2 | 125.14 | |
| 2 | 125.14 | |||
| 2 | 125.14 | |||
| 26/02/2025 | 16:51:35.703 | 40 | 125.10 | |
| 40 | 125.10 | |||
| 40 | 125.10 | |||
| 26/02/2025 | 16:51:14.978 | 2 | 125.02 | |
| 2 | 125.02 | |||
| 2 | 125.02 | |||
| 26/02/2025 | 16:51:08.320 | 1 | 125.10 | |
| 1 | 125.10 | |||
| 1 | 125.10 | |||
| 26/02/2025 | 16:51:03.977 | 6 | 125.10 | |
| 6 | 125.10 | |||
| 6 | 125.10 | |||
| 26/02/2025 | 16:51:00.353 | 170 | 125.08 | |
| 170 | 125.08 | |||
| 170 | 125.08 | |||
| 26/02/2025 | 16:50:54.383 | 95 | 125.10 | |
| 95 | 125.10 | |||
| 95 | 125.10 | |||
| 26/02/2025 | 16:50:51.718 | 81 | 124.98 | |
| 81 | 124.98 | |||
| 81 | 124.98 | |||
| 26/02/2025 | 16:50:45.382 | 340 | 125.00 | |
| 340 | 125.00 | |||
| 340 | 125.00 | |||
| 26/02/2025 | 16:50:44.986 | 120 | 125.00 | |
| 120 | 125.00 | |||
| 120 | 125.00 | |||
| 26/02/2025 | 16:50:36.518 | 30 | 124.98 | |
| 10 | 124.98 | |||
| 20 | 124.98 | |||
| 30 | 124.98 | |||
| 26/02/2025 | 16:50:36.325 | 3 | 124.98 | |
| 1 | 124.98 | |||
| 1 | 124.98 | |||
| 1 | 124.98 | |||
| 3 | 124.98 |
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: 126.78 / Ask: 126.82
Turnover: 61 621 TEUR -
Rheinmetall AG
Bid: 966.60 / Ask: 966.80
Turnover: 50 849 TEUR -
Deutsche Telekom AG
Bid: 34.05 / Ask: 34.06
Turnover: 40 090 TEUR -
Siemens Energy AG
Bid: 55.90 / Ask: 55.94
Turnover: 31 598 TEUR -
Allianz SE
Bid: 333.50 / Ask: 333.60
Turnover: 31 377 TEUR
Realtime Quotes
Last Update:
26/02/2025 @ 17:15:08
Last Update:
26/02/2025 @ 17:15:08