Nvidia Corp.
- Information
- Last
- Buy
- Sell
3201
2625
123.84
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/02/2025 | 14:59:25.736 | 10 | 123.84 | |
| 10 | 123.84 | |||
| 10 | 123.84 | |||
| 26/02/2025 | 14:59:14.451 | 33 | 123.84 | |
| 33 | 123.84 | |||
| 33 | 123.84 | |||
| 26/02/2025 | 14:59:08.791 | 4 | 123.84 | |
| 4 | 123.84 | |||
| 4 | 123.84 | |||
| 26/02/2025 | 14:58:59.631 | 40 | 123.84 | |
| 40 | 123.84 | |||
| 40 | 123.84 | |||
| 26/02/2025 | 14:58:51.963 | 100 | 123.84 | |
| 100 | 123.84 | |||
| 100 | 123.84 | |||
| 26/02/2025 | 14:58:50.209 | 5 | 123.84 | |
| 5 | 123.84 | |||
| 5 | 123.84 | |||
| 26/02/2025 | 14:58:16.061 | 30 | 123.76 | |
| 30 | 123.76 | |||
| 30 | 123.76 | |||
| 26/02/2025 | 14:58:15.905 | 15 | 123.86 | |
| 13 | 123.86 | |||
| 2 | 123.86 | |||
| 10 | 123.86 | |||
| 5 | 123.86 | |||
| 26/02/2025 | 14:57:34.820 | 800 | 123.80 | |
| 800 | 123.80 | |||
| 800 | 123.80 | |||
| 26/02/2025 | 14:57:24.766 | 5 | 123.78 | |
| 5 | 123.78 | |||
| 5 | 123.78 | |||
| 26/02/2025 | 14:57:05.719 | 10 | 123.70 | |
| 10 | 123.70 | |||
| 10 | 123.70 | |||
| 26/02/2025 | 14:57:03.625 | 50 | 123.76 | |
| 50 | 123.76 | |||
| 50 | 123.76 | |||
| 26/02/2025 | 14:56:52.797 | 60 | 123.80 | |
| 60 | 123.80 | |||
| 60 | 123.80 | |||
| 26/02/2025 | 14:56:52.371 | 1 | 123.74 | |
| 1 | 123.74 | |||
| 1 | 123.74 | |||
| 26/02/2025 | 14:56:39.714 | 690 | 123.68 | |
| 690 | 123.68 | |||
| 690 | 123.68 | |||
| 26/02/2025 | 14:56:34.157 | 20 | 123.64 | |
| 20 | 123.64 | |||
| 20 | 123.64 | |||
| 26/02/2025 | 14:56:32.435 | 5 | 123.66 | |
| 5 | 123.66 | |||
| 5 | 123.66 | |||
| 26/02/2025 | 14:55:57.415 | 9 | 123.78 | |
| 9 | 123.78 | |||
| 9 | 123.78 | |||
| 26/02/2025 | 14:55:54.463 | 71 | 123.74 | |
| 71 | 123.74 | |||
| 71 | 123.74 | |||
| 26/02/2025 | 14:55:40.821 | 25 | 123.76 | |
| 25 | 123.76 | |||
| 25 | 123.76 | |||
| 26/02/2025 | 14:55:37.598 | 1 | 123.76 | |
| 1 | 123.76 | |||
| 1 | 123.76 | |||
| 26/02/2025 | 14:55:33.928 | 28 | 123.68 | |
| 28 | 123.68 | |||
| 28 | 123.68 | |||
| 26/02/2025 | 14:55:32.252 | 160 | 123.78 | |
| 160 | 123.78 | |||
| 160 | 123.78 | |||
| 26/02/2025 | 14:55:31.966 | 100 | 123.76 | |
| 100 | 123.76 | |||
| 100 | 123.76 | |||
| 26/02/2025 | 14:55:22.049 | 10 | 123.72 | |
| 10 | 123.72 | |||
| 10 | 123.72 | |||
| 26/02/2025 | 14:55:16.916 | 50 | 123.76 | |
| 50 | 123.76 | |||
| 50 | 123.76 | |||
| 26/02/2025 | 14:55:16.588 | 20 | 123.78 | |
| 20 | 123.78 | |||
| 20 | 123.78 | |||
| 26/02/2025 | 14:55:06.066 | 8 | 123.84 | |
| 8 | 123.84 | |||
| 8 | 123.84 | |||
| 26/02/2025 | 14:54:55.762 | 1 | 123.86 | |
| 1 | 123.86 | |||
| 1 | 123.86 | |||
| 26/02/2025 | 14:54:45.052 | 23 | 123.80 | |
| 23 | 123.80 | |||
| 23 | 123.80 | |||
| 26/02/2025 | 14:54:28.890 | 1 | 123.86 | |
| 1 | 123.86 | |||
| 1 | 123.86 | |||
| 26/02/2025 | 14:54:07.187 | 3 | 123.80 | |
| 3 | 123.80 | |||
| 3 | 123.80 | |||
| 26/02/2025 | 14:54:07.008 | 300 | 123.80 | |
| 300 | 123.80 | |||
| 300 | 123.80 | |||
| 26/02/2025 | 14:54:05.964 | 8 | 123.84 | |
| 8 | 123.84 | |||
| 8 | 123.84 | |||
| 26/02/2025 | 14:53:41.892 | 2 | 123.84 | |
| 2 | 123.84 | |||
| 2 | 123.84 | |||
| 26/02/2025 | 14:53:41.659 | 20 | 123.84 | |
| 19 | 123.84 | |||
| 1 | 123.84 | |||
| 20 | 123.84 | |||
| 26/02/2025 | 14:53:26.282 | 40 | 123.82 | |
| 40 | 123.82 | |||
| 40 | 123.82 | |||
| 26/02/2025 | 14:53:09.685 | 35 | 123.78 | |
| 35 | 123.78 | |||
| 35 | 123.78 | |||
| 26/02/2025 | 14:53:08.430 | 27 | 123.76 | |
| 27 | 123.76 | |||
| 27 | 123.76 | |||
| 26/02/2025 | 14:52:59.057 | 70 | 123.76 | |
| 70 | 123.76 | |||
| 70 | 123.76 | |||
| 26/02/2025 | 14:52:47.773 | 59 | 123.84 | |
| 59 | 123.84 | |||
| 59 | 123.84 | |||
| 26/02/2025 | 14:52:42.082 | 1 | 123.86 | |
| 1 | 123.86 | |||
| 1 | 123.86 | |||
| 26/02/2025 | 14:52:37.720 | 5 | 123.84 | |
| 5 | 123.84 | |||
| 5 | 123.84 | |||
| 26/02/2025 | 14:52:23.351 | 3 | 123.76 | |
| 3 | 123.76 | |||
| 3 | 123.76 | |||
| 26/02/2025 | 14:52:11.398 | 7 | 123.72 | |
| 1 | 123.72 | |||
| 7 | 123.72 | |||
| 6 | 123.72 | |||
| 26/02/2025 | 14:52:01.294 | 800 | 123.72 | |
| 800 | 123.72 | |||
| 800 | 123.72 | |||
| 26/02/2025 | 14:51:57.074 | 40 | 123.80 | |
| 40 | 123.80 | |||
| 40 | 123.80 | |||
| 26/02/2025 | 14:51:17.197 | 8 | 123.96 | |
| 8 | 123.96 | |||
| 8 | 123.96 | |||
| 26/02/2025 | 14:51:06.304 | 150 | 123.86 | |
| 150 | 123.86 | |||
| 150 | 123.86 | |||
| 26/02/2025 | 14:50:41.223 | 20 | 123.92 | |
| 20 | 123.92 | |||
| 20 | 123.92 | |||
| 26/02/2025 | 14:50:36.869 | 500 | 123.94 | |
| 500 | 123.94 | |||
| 500 | 123.94 | |||
| 26/02/2025 | 14:50:28.816 | 4 | 123.96 | |
| 4 | 123.96 | |||
| 4 | 123.96 | |||
| 26/02/2025 | 14:50:18.388 | 100 | 123.90 | |
| 100 | 123.90 | |||
| 100 | 123.90 | |||
| 26/02/2025 | 14:50:08.782 | 1 | 123.98 | |
| 1 | 123.98 | |||
| 1 | 123.98 | |||
| 26/02/2025 | 14:49:50.266 | 48 | 123.92 | |
| 48 | 123.92 | |||
| 48 | 123.92 | |||
| 26/02/2025 | 14:49:43.431 | 1 | 123.96 | |
| 1 | 123.96 | |||
| 1 | 123.96 | |||
| 26/02/2025 | 14:49:37.695 | 1 | 123.92 | |
| 1 | 123.92 | |||
| 1 | 123.92 | |||
| 26/02/2025 | 14:49:22.252 | 5 | 124.00 | |
| 5 | 124.00 | |||
| 5 | 124.00 | |||
| 26/02/2025 | 14:49:08.298 | 64 | 124.04 | |
| 64 | 124.04 | |||
| 64 | 124.04 | |||
| 26/02/2025 | 14:48:55.930 | 150 | 124.02 | |
| 150 | 124.02 | |||
| 150 | 124.02 | |||
| 26/02/2025 | 14:48:52.607 | 100 | 124.02 | |
| 100 | 124.02 | |||
| 100 | 124.02 | |||
| 26/02/2025 | 14:48:52.135 | 40 | 124.06 | |
| 40 | 124.06 | |||
| 40 | 124.06 | |||
| 26/02/2025 | 14:48:40.916 | 72 | 124.04 | |
| 72 | 124.04 | |||
| 72 | 124.04 | |||
| 26/02/2025 | 14:48:36.145 | 3 | 124.00 | |
| 3 | 124.00 | |||
| 3 | 124.00 | |||
| 26/02/2025 | 14:48:24.962 | 45 | 123.98 | |
| 45 | 123.98 | |||
| 45 | 123.98 | |||
| 26/02/2025 | 14:48:24.862 | 40 | 123.98 | |
| 40 | 123.98 | |||
| 40 | 123.98 | |||
| 26/02/2025 | 14:48:21.528 | 13 | 123.98 | |
| 13 | 123.98 | |||
| 13 | 123.98 | |||
| 26/02/2025 | 14:48:12.482 | 21 | 124.02 | |
| 21 | 124.02 | |||
| 21 | 124.02 | |||
| 26/02/2025 | 14:48:10.855 | 170 | 123.98 | |
| 170 | 123.98 | |||
| 170 | 123.98 | |||
| 26/02/2025 | 14:48:07.091 | 27 | 123.98 | |
| 27 | 123.98 | |||
| 27 | 123.98 | |||
| 26/02/2025 | 14:48:01.944 | 70 | 124.00 | |
| 70 | 124.00 | |||
| 70 | 124.00 | |||
| 26/02/2025 | 14:47:40.340 | 1 | 124.00 | |
| 1 | 124.00 | |||
| 1 | 124.00 | |||
| 26/02/2025 | 14:47:39.978 | 10 | 124.00 | |
| 10 | 124.00 | |||
| 10 | 124.00 | |||
| 26/02/2025 | 14:47:20.273 | 100 | 123.92 | |
| 100 | 123.92 | |||
| 100 | 123.92 | |||
| 26/02/2025 | 14:47:12.040 | 3 | 124.04 | |
| 3 | 124.04 | |||
| 3 | 124.04 | |||
| 26/02/2025 | 14:46:58.368 | 55 | 123.98 | |
| 55 | 123.98 | |||
| 55 | 123.98 | |||
| 26/02/2025 | 14:46:23.096 | 25 | 124.04 | |
| 25 | 124.04 | |||
| 25 | 124.04 | |||
| 26/02/2025 | 14:46:16.291 | 15 | 124.00 | |
| 15 | 124.00 | |||
| 12 | 124.00 | |||
| 3 | 124.00 | |||
| 26/02/2025 | 14:46:12.096 | 1 | 124.02 | |
| 1 | 124.02 | |||
| 1 | 124.02 | |||
| 26/02/2025 | 14:46:01.334 | 1 | 124.00 | |
| 1 | 124.00 | |||
| 1 | 124.00 | |||
| 26/02/2025 | 14:45:24.061 | 9 | 124.00 | |
| 9 | 124.00 | |||
| 9 | 124.00 | |||
| 26/02/2025 | 14:45:14.601 | 100 | 124.00 | |
| 100 | 124.00 | |||
| 100 | 124.00 | |||
| 26/02/2025 | 14:45:14.123 | 285 | 124.00 | |
| 285 | 124.00 | |||
| 80 | 124.00 | |||
| 200 | 124.00 | |||
| 5 | 124.00 | |||
| 26/02/2025 | 14:44:56.452 | 50 | 124.02 | |
| 50 | 124.02 | |||
| 50 | 124.02 | |||
| 26/02/2025 | 14:44:36.610 | 3 | 124.02 | |
| 3 | 124.02 | |||
| 3 | 124.02 | |||
| 26/02/2025 | 14:44:10.530 | 1 | 124.10 | |
| 1 | 124.10 | |||
| 1 | 124.10 | |||
| 26/02/2025 | 14:44:09.622 | 15 | 124.10 | |
| 15 | 124.10 | |||
| 15 | 124.10 | |||
| 26/02/2025 | 14:43:54.660 | 16 | 124.02 | |
| 16 | 124.02 | |||
| 16 | 124.02 | |||
| 26/02/2025 | 14:43:50.514 | 40 | 124.12 | |
| 40 | 124.12 | |||
| 40 | 124.12 | |||
| 26/02/2025 | 14:43:40.559 | 5 | 124.02 | |
| 5 | 124.02 | |||
| 5 | 124.02 | |||
| 26/02/2025 | 14:43:29.623 | 31 | 124.02 | |
| 31 | 124.02 | |||
| 31 | 124.02 | |||
| 26/02/2025 | 14:43:27.870 | 30 | 124.10 | |
| 30 | 124.10 | |||
| 30 | 124.10 | |||
| 26/02/2025 | 14:43:15.610 | 16 | 124.10 | |
| 16 | 124.10 | |||
| 16 | 124.10 | |||
| 26/02/2025 | 14:43:07.411 | 20 | 124.02 | |
| 20 | 124.02 | |||
| 20 | 124.02 | |||
| 26/02/2025 | 14:42:50.868 | 7 | 124.08 | |
| 7 | 124.08 | |||
| 7 | 124.08 | |||
| 26/02/2025 | 14:42:48.440 | 20 | 124.04 | |
| 20 | 124.04 | |||
| 20 | 124.04 | |||
| 26/02/2025 | 14:42:35.762 | 80 | 124.02 | |
| 80 | 124.02 | |||
| 80 | 124.02 | |||
| 26/02/2025 | 14:42:15.329 | 20 | 124.10 | |
| 20 | 124.10 | |||
| 20 | 124.10 | |||
| 26/02/2025 | 14:42:07.698 | 30 | 124.04 | |
| 30 | 124.04 | |||
| 30 | 124.04 | |||
| 26/02/2025 | 14:42:04.108 | 32 | 124.12 | |
| 32 | 124.12 | |||
| 32 | 124.12 | |||
| 26/02/2025 | 14:41:43.824 | 30 | 124.00 | |
| 30 | 124.00 | |||
| 10 | 124.00 | |||
| 20 | 124.00 | |||
| 26/02/2025 | 14:41:33.150 | 1 | 124.08 | |
| 1 | 124.08 | |||
| 1 | 124.08 | |||
| 26/02/2025 | 14:41:16.615 | 20 | 124.04 | |
| 20 | 124.04 | |||
| 20 | 124.04 | |||
| 26/02/2025 | 14:41:09.320 | 153 | 124.04 | |
| 153 | 124.04 | |||
| 153 | 124.04 | |||
| 26/02/2025 | 14:40:57.615 | 1 | 124.08 | |
| 1 | 124.08 | |||
| 1 | 124.08 | |||
| 26/02/2025 | 14:40:49.242 | 3 | 124.08 | |
| 3 | 124.08 | |||
| 3 | 124.08 | |||
| 26/02/2025 | 14:40:44.367 | 25 | 124.08 | |
| 25 | 124.08 | |||
| 25 | 124.08 | |||
| 26/02/2025 | 14:40:33.843 | 50 | 124.06 | |
| 50 | 124.06 | |||
| 50 | 124.06 | |||
| 26/02/2025 | 14:40:28.307 | 40 | 124.00 | |
| 40 | 124.00 | |||
| 40 | 124.00 | |||
| 26/02/2025 | 14:40:21.893 | 40 | 124.04 | |
| 40 | 124.04 | |||
| 40 | 124.04 | |||
| 26/02/2025 | 14:40:21.492 | 16 | 124.00 | |
| 11 | 124.00 | |||
| 16 | 124.00 | |||
| 5 | 124.00 | |||
| 26/02/2025 | 14:40:13.292 | 20 | 124.06 | |
| 20 | 124.06 | |||
| 20 | 124.06 | |||
| 26/02/2025 | 14:40:05.960 | 4 | 124.00 | |
| 4 | 124.00 | |||
| 4 | 124.00 | |||
| 26/02/2025 | 14:40:05.244 | 1 | 124.10 | |
| 1 | 124.10 | |||
| 1 | 124.10 | |||
| 26/02/2025 | 14:40:01.750 | 10 | 124.10 | |
| 10 | 124.10 | |||
| 10 | 124.10 | |||
| 26/02/2025 | 14:39:59.421 | 1 | 124.06 | |
| 1 | 124.06 | |||
| 1 | 124.06 | |||
| 26/02/2025 | 14:39:57.876 | 230 | 124.06 | |
| 230 | 124.06 | |||
| 230 | 124.06 | |||
| 26/02/2025 | 14:39:54.681 | 2 | 124.08 | |
| 2 | 124.08 | |||
| 2 | 124.08 | |||
| 26/02/2025 | 14:39:54.009 | 20 | 124.00 | |
| 20 | 124.00 | |||
| 20 | 124.00 | |||
| 26/02/2025 | 14:39:43.187 | 43 | 124.00 | |
| 43 | 124.00 | |||
| 43 | 124.00 | |||
| 26/02/2025 | 14:39:31.186 | 52 | 124.02 | |
| 52 | 124.02 | |||
| 52 | 124.02 | |||
| 26/02/2025 | 14:39:22.565 | 45 | 124.00 | |
| 45 | 124.00 | |||
| 45 | 124.00 | |||
| 26/02/2025 | 14:39:17.928 | 9 | 124.08 | |
| 9 | 124.08 | |||
| 9 | 124.08 | |||
| 26/02/2025 | 14:39:10.250 | 145 | 124.02 | |
| 145 | 124.02 | |||
| 145 | 124.02 | |||
| 26/02/2025 | 14:38:59.592 | 2 | 124.04 | |
| 2 | 124.04 | |||
| 2 | 124.04 | |||
| 26/02/2025 | 14:38:52.128 | 3 | 124.08 | |
| 3 | 124.08 | |||
| 3 | 124.08 | |||
| 26/02/2025 | 14:38:37.630 | 5 | 124.06 | |
| 5 | 124.06 | |||
| 5 | 124.06 | |||
| 26/02/2025 | 14:38:35.610 | 150 | 124.06 | |
| 150 | 124.06 | |||
| 150 | 124.06 | |||
| 26/02/2025 | 14:38:35.541 | 1 | 124.00 | |
| 1 | 124.00 | |||
| 1 | 124.00 | |||
| 26/02/2025 | 14:38:30.565 | 340 | 124.00 | |
| 340 | 124.00 | |||
| 340 | 124.00 | |||
| 26/02/2025 | 14:37:59.322 | 5 | 124.04 | |
| 5 | 124.04 | |||
| 5 | 124.04 | |||
| 26/02/2025 | 14:37:53.489 | 5 | 124.04 | |
| 5 | 124.04 | |||
| 5 | 124.04 | |||
| 26/02/2025 | 14:37:32.322 | 80 | 123.98 | |
| 80 | 123.98 | |||
| 80 | 123.98 | |||
| 26/02/2025 | 14:37:27.298 | 150 | 124.00 | |
| 150 | 124.00 | |||
| 150 | 124.00 | |||
| 26/02/2025 | 14:37:26.063 | 50 | 123.98 | |
| 50 | 123.98 | |||
| 50 | 123.98 | |||
| 26/02/2025 | 14:37:24.411 | 20 | 124.06 | |
| 20 | 124.06 | |||
| 20 | 124.06 | |||
| 26/02/2025 | 14:37:22.300 | 15 | 124.02 | |
| 15 | 124.02 | |||
| 15 | 124.02 | |||
| 26/02/2025 | 14:37:22.102 | 30 | 124.06 | |
| 30 | 124.06 | |||
| 30 | 124.06 | |||
| 26/02/2025 | 14:37:06.464 | 161 | 124.08 | |
| 161 | 124.08 | |||
| 161 | 124.08 | |||
| 26/02/2025 | 14:36:54.215 | 81 | 124.10 | |
| 81 | 124.10 | |||
| 81 | 124.10 | |||
| 26/02/2025 | 14:36:52.103 | 5 | 124.12 | |
| 5 | 124.12 | |||
| 5 | 124.12 | |||
| 26/02/2025 | 14:36:49.222 | 100 | 124.12 | |
| 100 | 124.12 | |||
| 100 | 124.12 | |||
| 26/02/2025 | 14:36:31.478 | 37 | 124.02 | |
| 37 | 124.02 | |||
| 37 | 124.02 | |||
| 26/02/2025 | 14:36:05.937 | 40 | 124.16 | |
| 40 | 124.16 | |||
| 40 | 124.16 | |||
| 26/02/2025 | 14:36:00.038 | 73 | 124.16 | |
| 73 | 124.16 | |||
| 73 | 124.16 | |||
| 26/02/2025 | 14:35:58.056 | 10 | 124.02 | |
| 10 | 124.02 | |||
| 10 | 124.02 | |||
| 26/02/2025 | 14:35:49.135 | 2 | 124.04 | |
| 2 | 124.04 | |||
| 2 | 124.04 | |||
| 26/02/2025 | 14:35:48.190 | 10 | 124.14 | |
| 10 | 124.14 | |||
| 10 | 124.14 | |||
| 26/02/2025 | 14:35:29.849 | 100 | 124.14 | |
| 100 | 124.14 | |||
| 100 | 124.14 | |||
| 26/02/2025 | 14:35:27.321 | 33 | 124.16 | |
| 33 | 124.16 | |||
| 33 | 124.16 | |||
| 26/02/2025 | 14:34:56.810 | 72 | 124.18 | |
| 72 | 124.18 | |||
| 23 | 124.18 | |||
| 49 | 124.18 | |||
| 26/02/2025 | 14:34:44.633 | 8 | 124.20 | |
| 8 | 124.20 | |||
| 8 | 124.20 | |||
| 26/02/2025 | 14:34:35.844 | 3 | 124.12 | |
| 3 | 124.12 | |||
| 3 | 124.12 | |||
| 26/02/2025 | 14:34:21.301 | 10 | 124.08 | |
| 10 | 124.08 | |||
| 10 | 124.08 | |||
| 26/02/2025 | 14:34:12.265 | 10 | 124.12 | |
| 10 | 124.12 | |||
| 10 | 124.12 | |||
| 26/02/2025 | 14:34:08.936 | 387 | 124.12 | |
| 387 | 124.12 | |||
| 387 | 124.12 | |||
| 26/02/2025 | 14:34:06.023 | 806 | 124.12 | |
| 800 | 124.12 | |||
| 2 | 124.12 | |||
| 801 | 124.12 | |||
| 1 | 124.12 | |||
| 3 | 124.12 | |||
| 5 | 124.12 | |||
| 26/02/2025 | 14:33:24.926 | 812 | 124.14 | |
| 12 | 124.14 | |||
| 812 | 124.14 | |||
| 800 | 124.14 | |||
| 26/02/2025 | 14:33:23.054 | 20 | 124.16 | |
| 20 | 124.16 | |||
| 20 | 124.16 | |||
| 26/02/2025 | 14:33:07.791 | 55 | 124.16 | |
| 55 | 124.16 | |||
| 55 | 124.16 | |||
| 26/02/2025 | 14:32:53.688 | 81 | 124.22 | |
| 81 | 124.22 | |||
| 81 | 124.22 | |||
| 26/02/2025 | 14:32:41.149 | 10 | 124.22 | |
| 10 | 124.22 | |||
| 10 | 124.22 | |||
| 26/02/2025 | 14:32:23.594 | 1 | 124.22 | |
| 1 | 124.22 | |||
| 1 | 124.22 | |||
| 26/02/2025 | 14:32:14.235 | 79 | 124.18 | |
| 79 | 124.18 | |||
| 79 | 124.18 | |||
| 26/02/2025 | 14:32:10.143 | 100 | 124.18 | |
| 100 | 124.18 | |||
| 100 | 124.18 | |||
| 26/02/2025 | 14:32:03.980 | 37 | 124.26 | |
| 37 | 124.26 | |||
| 37 | 124.26 | |||
| 26/02/2025 | 14:31:25.932 | 17 | 124.18 | |
| 17 | 124.18 | |||
| 17 | 124.18 | |||
| 26/02/2025 | 14:31:24.533 | 20 | 124.18 | |
| 20 | 124.18 | |||
| 20 | 124.18 | |||
| 26/02/2025 | 14:30:52.797 | 20 | 124.10 | |
| 20 | 124.10 | |||
| 20 | 124.10 | |||
| 26/02/2025 | 14:30:44.320 | 18 | 123.98 | |
| 18 | 123.98 | |||
| 8 | 123.98 | |||
| 10 | 123.98 | |||
| 26/02/2025 | 14:30:42.985 | 40 | 123.96 | |
| 9 | 123.96 | |||
| 9 | 123.96 | |||
| 40 | 123.96 | |||
| 2 | 123.96 | |||
| 20 | 123.96 | |||
| 26/02/2025 | 14:30:31.631 | 800 | 124.02 | |
| 800 | 124.02 | |||
| 800 | 124.02 | |||
| 26/02/2025 | 14:30:28.093 | 1 | 124.06 | |
| 1 | 124.06 | |||
| 1 | 124.06 | |||
| 26/02/2025 | 14:29:59.155 | 17 | 124.18 | |
| 17 | 124.18 | |||
| 17 | 124.18 | |||
| 26/02/2025 | 14:29:51.018 | 100 | 124.22 | |
| 100 | 124.22 | |||
| 100 | 124.22 | |||
| 26/02/2025 | 14:29:49.808 | 50 | 124.22 | |
| 50 | 124.22 | |||
| 50 | 124.22 | |||
| 26/02/2025 | 14:29:48.944 | 2 | 124.22 | |
| 2 | 124.22 | |||
| 2 | 124.22 | |||
| 26/02/2025 | 14:29:33.632 | 3 | 124.22 | |
| 3 | 124.22 | |||
| 3 | 124.22 | |||
| 26/02/2025 | 14:29:31.561 | 10 | 124.24 | |
| 10 | 124.24 | |||
| 10 | 124.24 | |||
| 26/02/2025 | 14:29:30.437 | 1 | 124.32 | |
| 1 | 124.32 | |||
| 1 | 124.32 | |||
| 26/02/2025 | 14:29:20.036 | 300 | 124.26 | |
| 300 | 124.26 | |||
| 300 | 124.26 | |||
| 26/02/2025 | 14:29:07.517 | 180 | 124.24 | |
| 180 | 124.24 | |||
| 180 | 124.24 | |||
| 26/02/2025 | 14:29:05.581 | 150 | 124.30 | |
| 150 | 124.30 | |||
| 150 | 124.30 | |||
| 26/02/2025 | 14:29:04.559 | 65 | 124.26 | |
| 65 | 124.26 | |||
| 65 | 124.26 | |||
| 26/02/2025 | 14:29:04.499 | 22 | 124.26 | |
| 22 | 124.26 | |||
| 22 | 124.26 | |||
| 26/02/2025 | 14:29:02.570 | 25 | 124.26 | |
| 25 | 124.26 | |||
| 25 | 124.26 | |||
| 26/02/2025 | 14:28:51.997 | 400 | 124.30 | |
| 400 | 124.30 | |||
| 400 | 124.30 | |||
| 26/02/2025 | 14:28:50.003 | 10 | 124.30 | |
| 10 | 124.30 | |||
| 10 | 124.30 | |||
| 26/02/2025 | 14:28:45.866 | 690 | 124.30 | |
| 10 | 124.30 | |||
| 690 | 124.30 | |||
| 295 | 124.30 | |||
| 385 | 124.30 | |||
| 26/02/2025 | 14:28:36.174 | 800 | 124.26 | |
| 145 | 124.26 | |||
| 200 | 124.26 | |||
| 800 | 124.26 | |||
| 455 | 124.26 | |||
| 26/02/2025 | 14:28:23.629 | 1 | 124.24 | |
| 1 | 124.24 | |||
| 1 | 124.24 | |||
| 26/02/2025 | 14:28:17.771 | 48 | 124.24 | |
| 48 | 124.24 | |||
| 48 | 124.24 | |||
| 26/02/2025 | 14:28:13.469 | 100 | 124.24 | |
| 100 | 124.24 | |||
| 100 | 124.24 | |||
| 26/02/2025 | 14:28:01.512 | 10 | 124.24 | |
| 10 | 124.24 | |||
| 10 | 124.24 | |||
| 26/02/2025 | 14:27:59.747 | 300 | 124.20 | |
| 300 | 124.20 | |||
| 300 | 124.20 | |||
| 26/02/2025 | 14:27:52.846 | 200 | 124.20 | |
| 200 | 124.20 | |||
| 200 | 124.20 | |||
| 26/02/2025 | 14:27:50.282 | 100 | 124.18 | |
| 100 | 124.18 | |||
| 100 | 124.18 | |||
| 26/02/2025 | 14:27:40.917 | 245 | 124.16 | |
| 245 | 124.16 | |||
| 245 | 124.16 | |||
| 26/02/2025 | 14:27:33.005 | 5 | 124.18 | |
| 5 | 124.18 | |||
| 5 | 124.18 | |||
| 26/02/2025 | 14:27:21.045 | 30 | 124.18 | |
| 30 | 124.18 | |||
| 30 | 124.18 | |||
| 26/02/2025 | 14:26:51.721 | 1 | 124.18 | |
| 1 | 124.18 | |||
| 1 | 124.18 | |||
| 26/02/2025 | 14:26:34.419 | 161 | 124.10 | |
| 161 | 124.10 | |||
| 161 | 124.10 | |||
| 26/02/2025 | 14:26:17.093 | 9 | 124.20 | |
| 9 | 124.20 | |||
| 9 | 124.20 | |||
| 26/02/2025 | 14:26:08.405 | 20 | 124.18 | |
| 20 | 124.18 | |||
| 20 | 124.18 | |||
| 26/02/2025 | 14:26:03.766 | 111 | 124.24 | |
| 111 | 124.24 | |||
| 8 | 124.24 | |||
| 103 | 124.24 | |||
| 26/02/2025 | 14:26:01.815 | 1 693 | 124.20 | |
| 30 | 124.20 | |||
| 2 | 124.20 | |||
| 76 | 124.20 | |||
| 100 | 124.20 | |||
| 1 661 | 124.20 | |||
| 1 517 | 124.20 | |||
| 26/02/2025 | 14:25:37.908 | 800 | 124.20 | |
| 480 | 124.20 | |||
| 800 | 124.20 | |||
| 300 | 124.20 | |||
| 20 | 124.20 | |||
| 26/02/2025 | 14:25:35.598 | 3 | 124.14 | |
| 3 | 124.14 | |||
| 3 | 124.14 | |||
| 26/02/2025 | 14:25:18.791 | 1 | 124.18 | |
| 1 | 124.18 | |||
| 1 | 124.18 | |||
| 26/02/2025 | 14:25:16.980 | 5 | 124.20 | |
| 5 | 124.20 | |||
| 2 | 124.20 | |||
| 3 | 124.20 | |||
| 26/02/2025 | 14:25:10.742 | 300 | 124.18 | |
| 300 | 124.18 | |||
| 300 | 124.18 | |||
| 26/02/2025 | 14:25:10.334 | 2 | 124.16 | |
| 2 | 124.16 | |||
| 2 | 124.16 | |||
| 26/02/2025 | 14:25:08.327 | 2 | 124.18 | |
| 2 | 124.18 | |||
| 2 | 124.18 | |||
| 26/02/2025 | 14:24:58.731 | 20 | 124.14 | |
| 20 | 124.14 | |||
| 20 | 124.14 | |||
| 26/02/2025 | 14:24:56.765 | 50 | 124.12 | |
| 50 | 124.12 | |||
| 50 | 124.12 | |||
| 26/02/2025 | 14:24:30.528 | 16 | 124.16 | |
| 16 | 124.16 | |||
| 16 | 124.16 | |||
| 26/02/2025 | 14:24:30.449 | 10 | 124.16 | |
| 10 | 124.16 | |||
| 10 | 124.16 | |||
| 26/02/2025 | 14:24:29.973 | 120 | 124.16 | |
| 120 | 124.16 | |||
| 120 | 124.16 | |||
| 26/02/2025 | 14:24:29.451 | 2 | 124.16 | |
| 2 | 124.16 | |||
| 2 | 124.16 | |||
| 26/02/2025 | 14:24:21.935 | 24 | 124.16 | |
| 24 | 124.16 | |||
| 24 | 124.16 | |||
| 26/02/2025 | 14:24:13.537 | 25 | 124.14 | |
| 25 | 124.14 | |||
| 25 | 124.14 | |||
| 26/02/2025 | 14:24:08.609 | 100 | 124.14 | |
| 100 | 124.14 | |||
| 100 | 124.14 | |||
| 26/02/2025 | 14:24:08.106 | 300 | 124.14 | |
| 300 | 124.14 | |||
| 300 | 124.14 | |||
| 26/02/2025 | 14:23:41.357 | 2 | 124.16 | |
| 2 | 124.16 | |||
| 2 | 124.16 | |||
| 26/02/2025 | 14:23:23.762 | 4 | 124.16 | |
| 4 | 124.16 | |||
| 4 | 124.16 | |||
| 26/02/2025 | 14:23:22.470 | 33 | 124.16 | |
| 33 | 124.16 | |||
| 33 | 124.16 | |||
| 26/02/2025 | 14:23:12.312 | 417 | 124.12 | |
| 417 | 124.12 | |||
| 417 | 124.12 | |||
| 26/02/2025 | 14:23:08.253 | 60 | 124.10 | |
| 60 | 124.10 | |||
| 60 | 124.10 | |||
| 26/02/2025 | 14:22:44.138 | 15 | 124.08 | |
| 15 | 124.08 | |||
| 15 | 124.08 | |||
| 26/02/2025 | 14:22:41.270 | 16 | 124.00 | |
| 13 | 124.00 | |||
| 16 | 124.00 | |||
| 3 | 124.00 | |||
| 26/02/2025 | 14:22:37.901 | 10 | 124.02 | |
| 10 | 124.02 | |||
| 10 | 124.02 | |||
| 26/02/2025 | 14:22:29.610 | 210 | 124.08 | |
| 135 | 124.08 | |||
| 75 | 124.08 | |||
| 10 | 124.08 | |||
| 200 | 124.08 | |||
| 26/02/2025 | 14:22:29.466 | 540 | 124.00 | |
| 125 | 124.00 | |||
| 15 | 124.00 | |||
| 450 | 124.00 | |||
| 30 | 124.00 | |||
| 45 | 124.00 | |||
| 415 | 124.00 | |||
| 26/02/2025 | 14:22:18.830 | 300 | 123.90 | |
| 300 | 123.90 | |||
| 300 | 123.90 | |||
| 26/02/2025 | 14:22:06.225 | 1 | 123.96 | |
| 1 | 123.96 | |||
| 1 | 123.96 | |||
| 26/02/2025 | 14:21:59.584 | 13 | 123.90 | |
| 13 | 123.90 | |||
| 13 | 123.90 | |||
| 26/02/2025 | 14:21:58.311 | 24 | 123.92 | |
| 24 | 123.92 | |||
| 24 | 123.92 | |||
| 26/02/2025 | 14:21:54.204 | 7 | 123.98 | |
| 7 | 123.98 | |||
| 7 | 123.98 | |||
| 26/02/2025 | 14:21:41.053 | 50 | 123.96 | |
| 50 | 123.96 | |||
| 50 | 123.96 | |||
| 26/02/2025 | 14:21:30.069 | 75 | 123.92 | |
| 75 | 123.92 | |||
| 75 | 123.92 | |||
| 26/02/2025 | 14:21:28.573 | 230 | 123.88 | |
| 230 | 123.88 | |||
| 230 | 123.88 | |||
| 26/02/2025 | 14:21:13.002 | 3 | 123.88 | |
| 3 | 123.88 | |||
| 3 | 123.88 | |||
| 26/02/2025 | 14:21:05.620 | 749 | 123.98 | |
| 749 | 123.98 | |||
| 749 | 123.98 | |||
| 26/02/2025 | 14:20:51.930 | 17 | 123.90 | |
| 17 | 123.90 | |||
| 17 | 123.90 | |||
| 26/02/2025 | 14:20:40.407 | 41 | 123.84 | |
| 41 | 123.84 | |||
| 41 | 123.84 | |||
| 26/02/2025 | 14:20:33.684 | 80 | 123.92 | |
| 80 | 123.92 | |||
| 80 | 123.92 | |||
| 26/02/2025 | 14:20:27.647 | 330 | 123.80 | |
| 330 | 123.80 | |||
| 330 | 123.80 | |||
| 26/02/2025 | 14:20:26.258 | 348 | 123.78 | |
| 348 | 123.78 | |||
| 348 | 123.78 | |||
| 26/02/2025 | 14:20:25.118 | 400 | 123.78 | |
| 400 | 123.78 | |||
| 400 | 123.78 | |||
| 26/02/2025 | 14:20:24.871 | 400 | 123.78 | |
| 400 | 123.78 | |||
| 400 | 123.78 | |||
| 26/02/2025 | 14:20:24.640 | 400 | 123.78 | |
| 400 | 123.78 | |||
| 400 | 123.78 | |||
| 26/02/2025 | 14:20:16.555 | 400 | 123.78 | |
| 400 | 123.78 | |||
| 400 | 123.78 | |||
| 26/02/2025 | 14:20:05.768 | 15 | 123.78 | |
| 15 | 123.78 | |||
| 15 | 123.78 | |||
| 26/02/2025 | 14:20:01.256 | 5 | 123.78 | |
| 5 | 123.78 | |||
| 5 | 123.78 | |||
| 26/02/2025 | 14:20:00.397 | 8 | 123.74 | |
| 8 | 123.74 | |||
| 8 | 123.74 | |||
| 26/02/2025 | 14:19:46.090 | 30 | 123.74 | |
| 30 | 123.74 | |||
| 30 | 123.74 | |||
| 26/02/2025 | 14:19:38.391 | 3 | 123.74 | |
| 3 | 123.74 | |||
| 3 | 123.74 | |||
| 26/02/2025 | 14:19:36.647 | 12 | 123.68 | |
| 12 | 123.68 | |||
| 12 | 123.68 | |||
| 26/02/2025 | 14:19:26.554 | 4 | 123.74 | |
| 4 | 123.74 | |||
| 4 | 123.74 | |||
| 26/02/2025 | 14:19:17.282 | 100 | 123.74 | |
| 30 | 123.74 | |||
| 70 | 123.74 | |||
| 100 | 123.74 | |||
| 26/02/2025 | 14:19:15.454 | 15 | 123.74 | |
| 15 | 123.74 | |||
| 15 | 123.74 | |||
| 26/02/2025 | 14:19:12.476 | 325 | 123.70 | |
| 300 | 123.70 | |||
| 324 | 123.70 | |||
| 25 | 123.70 | |||
| 1 | 123.70 | |||
| 26/02/2025 | 14:19:01.906 | 800 | 123.70 | |
| 800 | 123.70 | |||
| 800 | 123.70 | |||
| 26/02/2025 | 14:18:49.547 | 100 | 123.68 | |
| 100 | 123.68 | |||
| 100 | 123.68 | |||
| 26/02/2025 | 14:18:16.299 | 4 | 123.70 | |
| 4 | 123.70 | |||
| 4 | 123.70 | |||
| 26/02/2025 | 14:18:13.213 | 10 | 123.66 | |
| 10 | 123.66 | |||
| 10 | 123.66 | |||
| 26/02/2025 | 14:18:12.360 | 200 | 123.66 | |
| 200 | 123.66 | |||
| 200 | 123.66 | |||
| 26/02/2025 | 14:18:07.752 | 140 | 123.66 | |
| 140 | 123.66 | |||
| 140 | 123.66 | |||
| 26/02/2025 | 14:18:01.762 | 1 | 123.64 | |
| 1 | 123.64 | |||
| 1 | 123.64 | |||
| 26/02/2025 | 14:17:46.654 | 50 | 123.64 | |
| 50 | 123.64 | |||
| 50 | 123.64 | |||
| 26/02/2025 | 14:17:32.081 | 200 | 123.72 | |
| 200 | 123.72 | |||
| 200 | 123.72 | |||
| 26/02/2025 | 14:17:26.178 | 7 | 123.66 | |
| 7 | 123.66 | |||
| 7 | 123.66 | |||
| 26/02/2025 | 14:17:21.492 | 10 | 123.64 | |
| 10 | 123.64 | |||
| 10 | 123.64 | |||
| 26/02/2025 | 14:16:48.966 | 20 | 123.70 | |
| 20 | 123.70 | |||
| 20 | 123.70 | |||
| 26/02/2025 | 14:16:40.778 | 200 | 123.70 | |
| 200 | 123.70 | |||
| 200 | 123.70 | |||
| 26/02/2025 | 14:16:40.165 | 100 | 123.64 | |
| 100 | 123.64 | |||
| 100 | 123.64 | |||
| 26/02/2025 | 14:16:16.593 | 20 | 123.70 | |
| 20 | 123.70 | |||
| 20 | 123.70 | |||
| 26/02/2025 | 14:16:11.097 | 30 | 123.64 | |
| 30 | 123.64 | |||
| 30 | 123.64 | |||
| 26/02/2025 | 14:16:02.141 | 3 | 123.66 | |
| 3 | 123.66 | |||
| 3 | 123.66 | |||
| 26/02/2025 | 14:15:58.183 | 97 | 123.76 | |
| 39 | 123.76 | |||
| 10 | 123.76 | |||
| 50 | 123.76 | |||
| 40 | 123.76 | |||
| 7 | 123.76 | |||
| 8 | 123.76 | |||
| 40 | 123.76 | |||
| 26/02/2025 | 14:15:19.373 | 800 | 123.76 | |
| 800 | 123.76 | |||
| 800 | 123.76 | |||
| 26/02/2025 | 14:15:06.553 | 1 | 123.68 | |
| 1 | 123.68 | |||
| 1 | 123.68 | |||
| 26/02/2025 | 14:15:03.933 | 10 | 123.70 | |
| 10 | 123.70 | |||
| 10 | 123.70 | |||
| 26/02/2025 | 14:15:02.551 | 45 | 123.70 | |
| 45 | 123.70 | |||
| 45 | 123.70 | |||
| 26/02/2025 | 14:14:48.478 | 30 | 123.74 | |
| 30 | 123.74 | |||
| 30 | 123.74 | |||
| 26/02/2025 | 14:14:40.765 | 17 | 123.72 | |
| 17 | 123.72 | |||
| 17 | 123.72 | |||
| 26/02/2025 | 14:14:40.330 | 50 | 123.68 | |
| 50 | 123.68 | |||
| 50 | 123.68 | |||
| 26/02/2025 | 14:14:25.058 | 9 | 123.74 | |
| 9 | 123.74 | |||
| 9 | 123.74 | |||
| 26/02/2025 | 14:14:21.669 | 10 | 123.74 | |
| 10 | 123.74 | |||
| 10 | 123.74 | |||
| 26/02/2025 | 14:14:16.550 | 6 | 123.66 | |
| 6 | 123.66 | |||
| 6 | 123.66 | |||
| 26/02/2025 | 14:14:13.317 | 20 | 123.74 | |
| 20 | 123.74 | |||
| 20 | 123.74 | |||
| 26/02/2025 | 14:14:08.147 | 1 | 123.74 | |
| 1 | 123.74 | |||
| 1 | 123.74 | |||
| 26/02/2025 | 14:13:36.359 | 1 | 123.74 | |
| 1 | 123.74 | |||
| 1 | 123.74 | |||
| 26/02/2025 | 14:13:36.222 | 20 | 123.68 | |
| 20 | 123.68 | |||
| 20 | 123.68 | |||
| 26/02/2025 | 14:13:34.345 | 100 | 123.68 | |
| 100 | 123.68 | |||
| 100 | 123.68 | |||
| 26/02/2025 | 14:13:19.344 | 15 | 123.74 | |
| 15 | 123.74 | |||
| 15 | 123.74 | |||
| 26/02/2025 | 14:13:15.485 | 1 | 123.68 | |
| 1 | 123.68 | |||
| 1 | 123.68 | |||
| 26/02/2025 | 14:13:08.202 | 80 | 123.68 | |
| 80 | 123.68 | |||
| 80 | 123.68 | |||
| 26/02/2025 | 14:13:07.998 | 40 | 123.68 | |
| 40 | 123.68 | |||
| 40 | 123.68 | |||
| 26/02/2025 | 14:12:44.456 | 50 | 123.70 | |
| 50 | 123.70 | |||
| 50 | 123.70 | |||
| 26/02/2025 | 14:12:37.704 | 25 | 123.66 | |
| 25 | 123.66 | |||
| 25 | 123.66 | |||
| 26/02/2025 | 14:12:31.334 | 70 | 123.64 | |
| 70 | 123.64 | |||
| 70 | 123.64 | |||
| 26/02/2025 | 14:12:19.901 | 10 | 123.70 | |
| 10 | 123.70 | |||
| 10 | 123.70 | |||
| 26/02/2025 | 14:12:17.351 | 4 | 123.70 | |
| 4 | 123.70 | |||
| 4 | 123.70 | |||
| 26/02/2025 | 14:12:06.585 | 15 | 123.62 | |
| 15 | 123.62 | |||
| 15 | 123.62 | |||
| 26/02/2025 | 14:12:02.433 | 5 | 123.72 | |
| 2 | 123.72 | |||
| 3 | 123.72 | |||
| 5 | 123.72 | |||
| 26/02/2025 | 14:12:02.318 | 1 | 123.72 | |
| 1 | 123.72 | |||
| 1 | 123.72 | |||
| 26/02/2025 | 14:12:00.644 | 15 | 123.62 | |
| 15 | 123.62 | |||
| 15 | 123.62 | |||
| 26/02/2025 | 14:11:41.778 | 17 | 123.58 | |
| 17 | 123.58 | |||
| 17 | 123.58 | |||
| 26/02/2025 | 14:11:13.861 | 30 | 123.64 | |
| 30 | 123.64 | |||
| 30 | 123.64 | |||
| 26/02/2025 | 14:10:51.716 | 9 | 123.56 | |
| 9 | 123.56 | |||
| 9 | 123.56 | |||
| 26/02/2025 | 14:10:23.805 | 800 | 123.50 | |
| 800 | 123.50 | |||
| 800 | 123.50 | |||
| 26/02/2025 | 14:10:13.770 | 200 | 123.58 | |
| 200 | 123.58 | |||
| 200 | 123.58 | |||
| 26/02/2025 | 14:10:06.752 | 20 | 123.52 | |
| 20 | 123.52 | |||
| 20 | 123.52 | |||
| 26/02/2025 | 14:09:41.424 | 19 | 123.58 | |
| 19 | 123.58 | |||
| 19 | 123.58 | |||
| 26/02/2025 | 14:08:58.928 | 2 | 123.60 | |
| 2 | 123.60 | |||
| 2 | 123.60 | |||
| 26/02/2025 | 14:08:46.454 | 64 | 123.58 | |
| 64 | 123.58 | |||
| 64 | 123.58 | |||
| 26/02/2025 | 14:08:44.725 | 284 | 123.60 | |
| 284 | 123.60 | |||
| 284 | 123.60 |
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: 965.20 / Ask: 965.60
Turnover: 40 688 TEUR -
Nvidia Corp.
Bid: 123.80 / Ask: 123.84
Turnover: 40 472 TEUR -
Deutsche Telekom AG
Bid: 34.14 / Ask: 34.15
Turnover: 35 009 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 552.00 / Ask: 552.20
Turnover: 26 780 TEUR -
Allianz SE
Bid: 331.60 / Ask: 331.80
Turnover: 25 274 TEUR
Realtime Quotes
Last Update:
26/02/2025 @ 14:59:32
Last Update:
26/02/2025 @ 14:59:32