Nvidia Corp.
- Information
- Last
- Buy
- Sell
2104
1154
108.04
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 08:58:34.210 | 1 | 108.04 | |
| 1 | 108.04 | |||
| 1 | 108.04 | |||
| 04/03/2025 | 08:58:32.532 | 30 | 107.96 | |
| 30 | 107.96 | |||
| 30 | 107.96 | |||
| 04/03/2025 | 08:58:20.502 | 120 | 107.90 | |
| 120 | 107.90 | |||
| 120 | 107.90 | |||
| 04/03/2025 | 08:58:19.546 | 15 | 107.98 | |
| 15 | 107.98 | |||
| 15 | 107.98 | |||
| 04/03/2025 | 08:58:17.702 | 102 | 107.90 | |
| 102 | 107.90 | |||
| 102 | 107.90 | |||
| 04/03/2025 | 08:58:17.582 | 101 | 107.98 | |
| 1 | 107.98 | |||
| 100 | 107.98 | |||
| 101 | 107.98 | |||
| 04/03/2025 | 08:58:04.743 | 330 | 107.98 | |
| 8 | 107.98 | |||
| 10 | 107.98 | |||
| 275 | 107.98 | |||
| 263 | 107.98 | |||
| 55 | 107.98 | |||
| 20 | 107.98 | |||
| 29 | 107.98 | |||
| 04/03/2025 | 08:57:46.510 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:57:39.348 | 150 | 107.96 | |
| 150 | 107.96 | |||
| 150 | 107.96 | |||
| 04/03/2025 | 08:57:36.768 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 08:57:36.116 | 46 | 108.02 | |
| 46 | 108.02 | |||
| 46 | 108.02 | |||
| 04/03/2025 | 08:57:32.345 | 10 | 107.96 | |
| 5 | 107.96 | |||
| 5 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 08:57:31.751 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 04/03/2025 | 08:57:21.503 | 1 | 107.96 | |
| 1 | 107.96 | |||
| 1 | 107.96 | |||
| 04/03/2025 | 08:57:16.158 | 60 | 108.02 | |
| 60 | 108.02 | |||
| 60 | 108.02 | |||
| 04/03/2025 | 08:57:15.018 | 1 | 108.02 | |
| 1 | 108.02 | |||
| 1 | 108.02 | |||
| 04/03/2025 | 08:57:11.125 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 04/03/2025 | 08:57:09.126 | 5 | 107.96 | |
| 5 | 107.96 | |||
| 5 | 107.96 | |||
| 04/03/2025 | 08:56:50.861 | 10 | 108.02 | |
| 10 | 108.02 | |||
| 10 | 108.02 | |||
| 04/03/2025 | 08:56:47.774 | 8 | 108.02 | |
| 8 | 108.02 | |||
| 8 | 108.02 | |||
| 04/03/2025 | 08:56:45.314 | 200 | 107.90 | |
| 200 | 107.90 | |||
| 200 | 107.90 | |||
| 04/03/2025 | 08:56:42.753 | 27 | 107.90 | |
| 27 | 107.90 | |||
| 27 | 107.90 | |||
| 04/03/2025 | 08:56:40.808 | 100 | 108.02 | |
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 08:56:37.627 | 32 | 108.04 | |
| 32 | 108.04 | |||
| 32 | 108.04 | |||
| 04/03/2025 | 08:56:33.054 | 28 | 108.02 | |
| 28 | 108.02 | |||
| 28 | 108.02 | |||
| 04/03/2025 | 08:56:32.283 | 75 | 107.90 | |
| 75 | 107.90 | |||
| 75 | 107.90 | |||
| 04/03/2025 | 08:56:25.504 | 3 | 108.02 | |
| 3 | 108.02 | |||
| 3 | 108.02 | |||
| 04/03/2025 | 08:56:21.346 | 145 | 107.94 | |
| 9 | 107.94 | |||
| 36 | 107.94 | |||
| 145 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:56:18.918 | 223 | 107.94 | |
| 20 | 107.94 | |||
| 10 | 107.94 | |||
| 143 | 107.94 | |||
| 113 | 107.94 | |||
| 60 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:56:08.940 | 46 | 107.92 | |
| 46 | 107.92 | |||
| 46 | 107.92 | |||
| 04/03/2025 | 08:56:06.296 | 300 | 107.92 | |
| 20 | 107.92 | |||
| 300 | 107.92 | |||
| 280 | 107.92 | |||
| 04/03/2025 | 08:56:05.637 | 3 | 107.80 | |
| 3 | 107.80 | |||
| 3 | 107.80 | |||
| 04/03/2025 | 08:56:00.298 | 10 | 107.92 | |
| 10 | 107.92 | |||
| 10 | 107.92 | |||
| 04/03/2025 | 08:55:53.813 | 10 | 107.80 | |
| 10 | 107.80 | |||
| 10 | 107.80 | |||
| 04/03/2025 | 08:55:53.226 | 80 | 107.82 | |
| 50 | 107.82 | |||
| 80 | 107.82 | |||
| 30 | 107.82 | |||
| 04/03/2025 | 08:55:48.057 | 14 | 107.82 | |
| 14 | 107.82 | |||
| 14 | 107.82 | |||
| 04/03/2025 | 08:55:47.371 | 1 | 107.92 | |
| 1 | 107.92 | |||
| 1 | 107.92 | |||
| 04/03/2025 | 08:55:47.290 | 17 | 107.92 | |
| 17 | 107.92 | |||
| 17 | 107.92 | |||
| 04/03/2025 | 08:55:35.172 | 5 | 107.80 | |
| 5 | 107.80 | |||
| 5 | 107.80 | |||
| 04/03/2025 | 08:55:33.245 | 2 | 107.92 | |
| 2 | 107.92 | |||
| 2 | 107.92 | |||
| 04/03/2025 | 08:55:26.114 | 71 | 107.92 | |
| 71 | 107.92 | |||
| 71 | 107.92 | |||
| 04/03/2025 | 08:55:21.195 | 8 | 107.92 | |
| 8 | 107.92 | |||
| 8 | 107.92 | |||
| 04/03/2025 | 08:55:16.771 | 21 | 107.92 | |
| 21 | 107.92 | |||
| 21 | 107.92 | |||
| 04/03/2025 | 08:55:15.787 | 106 | 107.92 | |
| 106 | 107.92 | |||
| 106 | 107.92 | |||
| 04/03/2025 | 08:55:13.835 | 3 | 107.80 | |
| 3 | 107.80 | |||
| 3 | 107.80 | |||
| 04/03/2025 | 08:55:12.030 | 1 | 107.80 | |
| 1 | 107.80 | |||
| 1 | 107.80 | |||
| 04/03/2025 | 08:55:05.594 | 30 | 107.80 | |
| 30 | 107.80 | |||
| 30 | 107.80 | |||
| 04/03/2025 | 08:55:01.517 | 165 | 107.82 | |
| 165 | 107.82 | |||
| 65 | 107.82 | |||
| 100 | 107.82 | |||
| 04/03/2025 | 08:54:55.352 | 7 | 107.82 | |
| 7 | 107.82 | |||
| 7 | 107.82 | |||
| 04/03/2025 | 08:54:54.084 | 20 | 107.82 | |
| 20 | 107.82 | |||
| 20 | 107.82 | |||
| 04/03/2025 | 08:54:53.269 | 30 | 108.00 | |
| 30 | 108.00 | |||
| 30 | 108.00 | |||
| 04/03/2025 | 08:54:49.455 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 04/03/2025 | 08:54:46.700 | 70 | 107.90 | |
| 42 | 107.90 | |||
| 70 | 107.90 | |||
| 28 | 107.90 | |||
| 04/03/2025 | 08:54:43.525 | 10 | 108.00 | |
| 10 | 108.00 | |||
| 10 | 108.00 | |||
| 04/03/2025 | 08:54:37.427 | 1 | 108.00 | |
| 1 | 108.00 | |||
| 1 | 108.00 | |||
| 04/03/2025 | 08:54:30.950 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 04/03/2025 | 08:54:30.243 | 2 | 108.00 | |
| 2 | 108.00 | |||
| 2 | 108.00 | |||
| 04/03/2025 | 08:54:29.085 | 2 | 108.00 | |
| 2 | 108.00 | |||
| 2 | 108.00 | |||
| 04/03/2025 | 08:54:28.966 | 2 | 107.90 | |
| 2 | 107.90 | |||
| 2 | 107.90 | |||
| 04/03/2025 | 08:54:27.959 | 100 | 107.86 | |
| 100 | 107.86 | |||
| 100 | 107.86 | |||
| 04/03/2025 | 08:54:26.000 | 30 | 108.00 | |
| 30 | 108.00 | |||
| 30 | 108.00 | |||
| 04/03/2025 | 08:54:24.961 | 45 | 108.00 | |
| 45 | 108.00 | |||
| 45 | 108.00 | |||
| 04/03/2025 | 08:54:24.708 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 04/03/2025 | 08:54:24.194 | 2 | 108.00 | |
| 2 | 108.00 | |||
| 2 | 108.00 | |||
| 04/03/2025 | 08:54:11.608 | 10 | 108.00 | |
| 10 | 108.00 | |||
| 10 | 108.00 | |||
| 04/03/2025 | 08:54:10.341 | 5 | 108.00 | |
| 5 | 108.00 | |||
| 5 | 108.00 | |||
| 04/03/2025 | 08:54:07.118 | 13 | 108.00 | |
| 13 | 108.00 | |||
| 13 | 108.00 | |||
| 04/03/2025 | 08:54:05.993 | 37 | 108.00 | |
| 37 | 108.00 | |||
| 37 | 108.00 | |||
| 04/03/2025 | 08:53:56.168 | 6 | 108.00 | |
| 6 | 108.00 | |||
| 6 | 108.00 | |||
| 04/03/2025 | 08:53:55.358 | 14 | 107.80 | |
| 14 | 107.80 | |||
| 14 | 107.80 | |||
| 04/03/2025 | 08:53:50.638 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:53:44.571 | 170 | 107.80 | |
| 170 | 107.80 | |||
| 170 | 107.80 | |||
| 04/03/2025 | 08:53:44.309 | 300 | 108.00 | |
| 220 | 108.00 | |||
| 80 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:53:37.695 | 30 | 107.80 | |
| 30 | 107.80 | |||
| 30 | 107.80 | |||
| 04/03/2025 | 08:53:36.469 | 30 | 107.80 | |
| 30 | 107.80 | |||
| 30 | 107.80 | |||
| 04/03/2025 | 08:53:32.426 | 20 | 107.80 | |
| 5 | 107.80 | |||
| 15 | 107.80 | |||
| 20 | 107.80 | |||
| 04/03/2025 | 08:53:26.135 | 100 | 108.00 | |
| 55 | 108.00 | |||
| 45 | 108.00 | |||
| 100 | 108.00 | |||
| 04/03/2025 | 08:53:20.632 | 5 | 108.00 | |
| 5 | 108.00 | |||
| 5 | 108.00 | |||
| 04/03/2025 | 08:53:20.398 | 2 | 108.00 | |
| 2 | 108.00 | |||
| 2 | 108.00 | |||
| 04/03/2025 | 08:53:17.318 | 45 | 108.00 | |
| 45 | 108.00 | |||
| 45 | 108.00 | |||
| 04/03/2025 | 08:53:16.313 | 305 | 108.00 | |
| 305 | 108.00 | |||
| 300 | 108.00 | |||
| 5 | 108.00 | |||
| 04/03/2025 | 08:53:09.862 | 279 | 107.80 | |
| 279 | 107.80 | |||
| 279 | 107.80 | |||
| 04/03/2025 | 08:53:08.195 | 200 | 107.80 | |
| 200 | 107.80 | |||
| 200 | 107.80 | |||
| 04/03/2025 | 08:53:06.245 | 30 | 108.04 | |
| 30 | 108.04 | |||
| 30 | 108.04 | |||
| 04/03/2025 | 08:53:03.668 | 40 | 107.80 | |
| 40 | 107.80 | |||
| 40 | 107.80 | |||
| 04/03/2025 | 08:52:55.017 | 351 | 107.90 | |
| 351 | 107.90 | |||
| 351 | 107.90 | |||
| 04/03/2025 | 08:52:52.402 | 210 | 107.84 | |
| 181 | 107.84 | |||
| 210 | 107.84 | |||
| 10 | 107.84 | |||
| 3 | 107.84 | |||
| 16 | 107.84 | |||
| 04/03/2025 | 08:52:50.276 | 351 | 107.90 | |
| 20 | 107.90 | |||
| 351 | 107.90 | |||
| 331 | 107.90 | |||
| 04/03/2025 | 08:52:47.880 | 669 | 107.90 | |
| 669 | 107.90 | |||
| 669 | 107.90 | |||
| 04/03/2025 | 08:52:43.622 | 331 | 107.92 | |
| 331 | 107.92 | |||
| 300 | 107.92 | |||
| 5 | 107.92 | |||
| 4 | 107.92 | |||
| 22 | 107.92 | |||
| 04/03/2025 | 08:52:33.745 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:52:32.614 | 23 | 107.92 | |
| 13 | 107.92 | |||
| 10 | 107.92 | |||
| 23 | 107.92 | |||
| 04/03/2025 | 08:52:08.505 | 300 | 107.92 | |
| 300 | 107.92 | |||
| 300 | 107.92 | |||
| 04/03/2025 | 08:52:06.681 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:52:06.330 | 45 | 107.92 | |
| 45 | 107.92 | |||
| 45 | 107.92 | |||
| 04/03/2025 | 08:51:59.870 | 1 | 107.92 | |
| 1 | 107.92 | |||
| 1 | 107.92 | |||
| 04/03/2025 | 08:51:58.405 | 361 | 108.04 | |
| 73 | 108.04 | |||
| 288 | 108.04 | |||
| 361 | 108.04 | |||
| 04/03/2025 | 08:51:50.513 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:51:50.436 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:51:48.338 | 60 | 108.00 | |
| 60 | 108.00 | |||
| 60 | 108.00 | |||
| 04/03/2025 | 08:51:47.432 | 5 | 108.00 | |
| 5 | 108.00 | |||
| 5 | 108.00 | |||
| 04/03/2025 | 08:51:46.488 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 04/03/2025 | 08:51:45.271 | 50 | 107.92 | |
| 50 | 107.92 | |||
| 50 | 107.92 | |||
| 04/03/2025 | 08:51:39.505 | 1 | 108.00 | |
| 1 | 108.00 | |||
| 1 | 108.00 | |||
| 04/03/2025 | 08:51:33.135 | 88 | 107.92 | |
| 88 | 107.92 | |||
| 88 | 107.92 | |||
| 04/03/2025 | 08:51:31.025 | 8 | 107.92 | |
| 8 | 107.92 | |||
| 8 | 107.92 | |||
| 04/03/2025 | 08:51:21.360 | 100 | 108.00 | |
| 20 | 108.00 | |||
| 100 | 108.00 | |||
| 80 | 108.00 | |||
| 04/03/2025 | 08:51:19.820 | 9 | 108.00 | |
| 9 | 108.00 | |||
| 9 | 108.00 | |||
| 04/03/2025 | 08:51:14.863 | 2 | 107.98 | |
| 2 | 107.98 | |||
| 2 | 107.98 | |||
| 04/03/2025 | 08:51:13.959 | 3 | 107.92 | |
| 3 | 107.92 | |||
| 3 | 107.92 | |||
| 04/03/2025 | 08:51:08.503 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:51:08.346 | 100 | 107.90 | |
| 100 | 107.90 | |||
| 100 | 107.90 | |||
| 04/03/2025 | 08:51:06.414 | 1 | 107.98 | |
| 1 | 107.98 | |||
| 1 | 107.98 | |||
| 04/03/2025 | 08:51:04.909 | 1 | 107.84 | |
| 1 | 107.84 | |||
| 1 | 107.84 | |||
| 04/03/2025 | 08:51:04.461 | 13 | 107.98 | |
| 13 | 107.98 | |||
| 2 | 107.98 | |||
| 10 | 107.98 | |||
| 1 | 107.98 | |||
| 04/03/2025 | 08:50:58.072 | 243 | 107.84 | |
| 239 | 107.84 | |||
| 243 | 107.84 | |||
| 4 | 107.84 | |||
| 04/03/2025 | 08:50:54.520 | 300 | 107.86 | |
| 300 | 107.86 | |||
| 300 | 107.86 | |||
| 04/03/2025 | 08:50:54.353 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 04/03/2025 | 08:50:51.024 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 08:50:39.738 | 10 | 107.86 | |
| 10 | 107.86 | |||
| 10 | 107.86 | |||
| 04/03/2025 | 08:50:39.127 | 13 | 108.00 | |
| 13 | 108.00 | |||
| 13 | 108.00 | |||
| 04/03/2025 | 08:50:33.580 | 7 | 108.00 | |
| 7 | 108.00 | |||
| 7 | 108.00 | |||
| 04/03/2025 | 08:50:33.469 | 20 | 108.00 | |
| 20 | 108.00 | |||
| 20 | 108.00 | |||
| 04/03/2025 | 08:50:30.748 | 200 | 107.86 | |
| 200 | 107.86 | |||
| 149 | 107.86 | |||
| 51 | 107.86 | |||
| 04/03/2025 | 08:50:15.146 | 735 | 107.84 | |
| 51 | 107.84 | |||
| 300 | 107.84 | |||
| 66 | 107.84 | |||
| 80 | 107.84 | |||
| 238 | 107.84 | |||
| 735 | 107.84 | |||
| 04/03/2025 | 08:50:14.804 | 400 | 107.94 | |
| 300 | 107.94 | |||
| 400 | 107.94 | |||
| 100 | 107.94 | |||
| 04/03/2025 | 08:50:14.160 | 1 | 108.10 | |
| 1 | 108.10 | |||
| 1 | 108.10 | |||
| 04/03/2025 | 08:50:10.034 | 1 | 107.94 | |
| 1 | 107.94 | |||
| 1 | 107.94 | |||
| 04/03/2025 | 08:50:09.515 | 15 | 107.94 | |
| 15 | 107.94 | |||
| 15 | 107.94 | |||
| 04/03/2025 | 08:50:01.504 | 19 | 107.94 | |
| 17 | 107.94 | |||
| 2 | 107.94 | |||
| 19 | 107.94 | |||
| 04/03/2025 | 08:50:00.266 | 10 | 108.10 | |
| 10 | 108.10 | |||
| 10 | 108.10 | |||
| 04/03/2025 | 08:49:37.326 | 150 | 107.94 | |
| 150 | 107.94 | |||
| 150 | 107.94 | |||
| 04/03/2025 | 08:49:33.048 | 5 | 108.14 | |
| 5 | 108.14 | |||
| 5 | 108.14 | |||
| 04/03/2025 | 08:49:30.197 | 199 | 107.94 | |
| 199 | 107.94 | |||
| 199 | 107.94 | |||
| 04/03/2025 | 08:49:29.070 | 50 | 108.14 | |
| 50 | 108.14 | |||
| 50 | 108.14 | |||
| 04/03/2025 | 08:49:21.177 | 19 | 107.94 | |
| 19 | 107.94 | |||
| 19 | 107.94 | |||
| 04/03/2025 | 08:49:06.646 | 13 | 108.14 | |
| 13 | 108.14 | |||
| 13 | 108.14 | |||
| 04/03/2025 | 08:48:59.952 | 50 | 108.14 | |
| 50 | 108.14 | |||
| 50 | 108.14 | |||
| 04/03/2025 | 08:48:51.833 | 20 | 108.14 | |
| 20 | 108.14 | |||
| 20 | 108.14 | |||
| 04/03/2025 | 08:48:34.134 | 50 | 107.94 | |
| 50 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 08:48:32.758 | 10 | 108.14 | |
| 10 | 108.14 | |||
| 10 | 108.14 | |||
| 04/03/2025 | 08:48:31.490 | 20 | 107.94 | |
| 20 | 107.94 | |||
| 20 | 107.94 | |||
| 04/03/2025 | 08:48:29.449 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:48:12.320 | 100 | 108.16 | |
| 100 | 108.16 | |||
| 100 | 108.16 | |||
| 04/03/2025 | 08:48:03.076 | 1 | 108.16 | |
| 1 | 108.16 | |||
| 1 | 108.16 | |||
| 04/03/2025 | 08:48:01.709 | 100 | 108.10 | |
| 100 | 108.10 | |||
| 100 | 108.10 | |||
| 04/03/2025 | 08:47:57.003 | 47 | 108.12 | |
| 47 | 108.12 | |||
| 47 | 108.12 | |||
| 04/03/2025 | 08:47:54.310 | 5 | 108.12 | |
| 5 | 108.12 | |||
| 5 | 108.12 | |||
| 04/03/2025 | 08:47:46.572 | 19 | 108.12 | |
| 19 | 108.12 | |||
| 19 | 108.12 | |||
| 04/03/2025 | 08:47:46.253 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:47:39.671 | 208 | 108.12 | |
| 208 | 108.12 | |||
| 208 | 108.12 | |||
| 04/03/2025 | 08:47:36.548 | 50 | 107.94 | |
| 50 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 08:47:22.209 | 20 | 108.12 | |
| 20 | 108.12 | |||
| 20 | 108.12 | |||
| 04/03/2025 | 08:47:20.794 | 30 | 107.94 | |
| 30 | 107.94 | |||
| 30 | 107.94 | |||
| 04/03/2025 | 08:47:14.075 | 1 | 108.12 | |
| 1 | 108.12 | |||
| 1 | 108.12 | |||
| 04/03/2025 | 08:47:11.033 | 10 | 108.12 | |
| 10 | 108.12 | |||
| 10 | 108.12 | |||
| 04/03/2025 | 08:47:08.067 | 99 | 107.94 | |
| 99 | 107.94 | |||
| 69 | 107.94 | |||
| 30 | 107.94 | |||
| 04/03/2025 | 08:47:07.710 | 20 | 107.94 | |
| 20 | 107.94 | |||
| 20 | 107.94 | |||
| 04/03/2025 | 08:47:07.272 | 7 | 107.94 | |
| 5 | 107.94 | |||
| 7 | 107.94 | |||
| 2 | 107.94 | |||
| 04/03/2025 | 08:46:44.643 | 4 | 108.12 | |
| 4 | 108.12 | |||
| 4 | 108.12 | |||
| 04/03/2025 | 08:46:41.810 | 10 | 108.12 | |
| 10 | 108.12 | |||
| 10 | 108.12 | |||
| 04/03/2025 | 08:46:37.302 | 50 | 108.12 | |
| 50 | 108.12 | |||
| 50 | 108.12 | |||
| 04/03/2025 | 08:46:32.203 | 26 | 108.12 | |
| 26 | 108.12 | |||
| 26 | 108.12 | |||
| 04/03/2025 | 08:46:32.033 | 100 | 108.12 | |
| 100 | 108.12 | |||
| 100 | 108.12 | |||
| 04/03/2025 | 08:46:29.721 | 8 | 108.12 | |
| 8 | 108.12 | |||
| 8 | 108.12 | |||
| 04/03/2025 | 08:46:28.180 | 41 | 107.94 | |
| 41 | 107.94 | |||
| 41 | 107.94 | |||
| 04/03/2025 | 08:46:25.248 | 5 | 108.12 | |
| 5 | 108.12 | |||
| 5 | 108.12 | |||
| 04/03/2025 | 08:46:21.665 | 5 | 108.12 | |
| 5 | 108.12 | |||
| 5 | 108.12 | |||
| 04/03/2025 | 08:46:15.158 | 2 | 108.12 | |
| 2 | 108.12 | |||
| 2 | 108.12 | |||
| 04/03/2025 | 08:46:11.283 | 50 | 107.88 | |
| 12 | 107.88 | |||
| 38 | 107.88 | |||
| 50 | 107.88 | |||
| 04/03/2025 | 08:46:09.469 | 50 | 108.12 | |
| 50 | 108.12 | |||
| 50 | 108.12 | |||
| 04/03/2025 | 08:46:07.633 | 550 | 108.02 | |
| 550 | 108.02 | |||
| 550 | 108.02 | |||
| 04/03/2025 | 08:46:00.586 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:45:59.943 | 9 | 107.98 | |
| 9 | 107.98 | |||
| 9 | 107.98 | |||
| 04/03/2025 | 08:45:51.951 | 370 | 108.00 | |
| 10 | 108.00 | |||
| 30 | 108.00 | |||
| 300 | 108.00 | |||
| 70 | 108.00 | |||
| 140 | 108.00 | |||
| 10 | 108.00 | |||
| 30 | 108.00 | |||
| 150 | 108.00 | |||
| 04/03/2025 | 08:45:40.867 | 350 | 108.02 | |
| 350 | 108.02 | |||
| 50 | 108.02 | |||
| 300 | 108.02 | |||
| 04/03/2025 | 08:45:39.059 | 4 | 108.02 | |
| 4 | 108.02 | |||
| 4 | 108.02 | |||
| 04/03/2025 | 08:45:38.263 | 20 | 108.02 | |
| 20 | 108.02 | |||
| 20 | 108.02 | |||
| 04/03/2025 | 08:45:35.453 | 1 | 108.12 | |
| 1 | 108.12 | |||
| 1 | 108.12 | |||
| 04/03/2025 | 08:45:28.174 | 5 | 108.02 | |
| 5 | 108.02 | |||
| 5 | 108.02 | |||
| 04/03/2025 | 08:45:20.368 | 150 | 108.02 | |
| 150 | 108.02 | |||
| 150 | 108.02 | |||
| 04/03/2025 | 08:45:18.800 | 6 | 108.12 | |
| 6 | 108.12 | |||
| 6 | 108.12 | |||
| 04/03/2025 | 08:45:18.700 | 60 | 108.02 | |
| 60 | 108.02 | |||
| 60 | 108.02 | |||
| 04/03/2025 | 08:45:13.606 | 3 | 108.02 | |
| 3 | 108.02 | |||
| 3 | 108.02 | |||
| 04/03/2025 | 08:45:10.956 | 6 | 108.12 | |
| 6 | 108.12 | |||
| 6 | 108.12 | |||
| 04/03/2025 | 08:45:09.781 | 1 | 108.12 | |
| 1 | 108.12 | |||
| 1 | 108.12 | |||
| 04/03/2025 | 08:45:05.622 | 130 | 108.02 | |
| 130 | 108.02 | |||
| 130 | 108.02 | |||
| 04/03/2025 | 08:45:02.669 | 370 | 108.02 | |
| 370 | 108.02 | |||
| 300 | 108.02 | |||
| 70 | 108.02 | |||
| 04/03/2025 | 08:44:58.224 | 25 | 108.12 | |
| 25 | 108.12 | |||
| 25 | 108.12 | |||
| 04/03/2025 | 08:44:56.606 | 4 | 108.12 | |
| 4 | 108.12 | |||
| 4 | 108.12 | |||
| 04/03/2025 | 08:44:55.057 | 10 | 108.12 | |
| 10 | 108.12 | |||
| 10 | 108.12 | |||
| 04/03/2025 | 08:44:53.150 | 7 | 108.12 | |
| 7 | 108.12 | |||
| 7 | 108.12 | |||
| 04/03/2025 | 08:44:50.660 | 170 | 108.02 | |
| 170 | 108.02 | |||
| 170 | 108.02 | |||
| 04/03/2025 | 08:44:46.738 | 3 | 108.16 | |
| 3 | 108.16 | |||
| 3 | 108.16 | |||
| 04/03/2025 | 08:44:42.472 | 15 | 108.16 | |
| 15 | 108.16 | |||
| 15 | 108.16 | |||
| 04/03/2025 | 08:44:30.974 | 2 | 108.16 | |
| 2 | 108.16 | |||
| 2 | 108.16 | |||
| 04/03/2025 | 08:44:29.407 | 200 | 108.16 | |
| 200 | 108.16 | |||
| 200 | 108.16 | |||
| 04/03/2025 | 08:44:29.068 | 100 | 108.02 | |
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 08:44:21.723 | 6 | 108.16 | |
| 6 | 108.16 | |||
| 6 | 108.16 | |||
| 04/03/2025 | 08:44:21.031 | 4 | 108.02 | |
| 4 | 108.02 | |||
| 4 | 108.02 | |||
| 04/03/2025 | 08:44:20.632 | 18 | 108.16 | |
| 18 | 108.16 | |||
| 18 | 108.16 | |||
| 04/03/2025 | 08:44:15.562 | 100 | 108.02 | |
| 100 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 08:44:10.310 | 10 | 108.16 | |
| 10 | 108.16 | |||
| 10 | 108.16 | |||
| 04/03/2025 | 08:44:06.021 | 110 | 108.08 | |
| 9 | 108.08 | |||
| 100 | 108.08 | |||
| 101 | 108.08 | |||
| 10 | 108.08 | |||
| 04/03/2025 | 08:43:49.302 | 300 | 108.02 | |
| 300 | 108.02 | |||
| 200 | 108.02 | |||
| 100 | 108.02 | |||
| 04/03/2025 | 08:43:48.567 | 24 | 108.02 | |
| 24 | 108.02 | |||
| 24 | 108.02 | |||
| 04/03/2025 | 08:43:45.677 | 90 | 108.02 | |
| 90 | 108.02 | |||
| 90 | 108.02 | |||
| 04/03/2025 | 08:43:44.037 | 5 | 108.02 | |
| 5 | 108.02 | |||
| 5 | 108.02 | |||
| 04/03/2025 | 08:43:39.022 | 525 | 108.06 | |
| 25 | 108.06 | |||
| 525 | 108.06 | |||
| 500 | 108.06 | |||
| 04/03/2025 | 08:43:34.272 | 45 | 107.94 | |
| 45 | 107.94 | |||
| 45 | 107.94 | |||
| 04/03/2025 | 08:43:25.096 | 5 | 107.94 | |
| 5 | 107.94 | |||
| 5 | 107.94 | |||
| 04/03/2025 | 08:43:23.232 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:43:22.929 | 300 | 108.04 | |
| 300 | 108.04 | |||
| 300 | 108.04 | |||
| 04/03/2025 | 08:43:21.253 | 100 | 107.94 | |
| 100 | 107.94 | |||
| 50 | 107.94 | |||
| 50 | 107.94 | |||
| 04/03/2025 | 08:43:21.040 | 100 | 107.94 | |
| 100 | 107.94 | |||
| 36 | 107.94 | |||
| 64 | 107.94 | |||
| 04/03/2025 | 08:43:20.597 | 3 | 108.04 | |
| 3 | 108.04 | |||
| 3 | 108.04 | |||
| 04/03/2025 | 08:43:19.779 | 4 | 107.94 | |
| 4 | 107.94 | |||
| 4 | 107.94 | |||
| 04/03/2025 | 08:43:19.493 | 40 | 107.94 | |
| 40 | 107.94 | |||
| 3 | 107.94 | |||
| 37 | 107.94 | |||
| 04/03/2025 | 08:43:18.638 | 53 | 108.04 | |
| 27 | 108.04 | |||
| 53 | 108.04 | |||
| 25 | 108.04 | |||
| 1 | 108.04 | |||
| 04/03/2025 | 08:43:09.065 | 197 | 108.04 | |
| 197 | 108.04 | |||
| 197 | 108.04 | |||
| 04/03/2025 | 08:43:05.685 | 15 | 108.04 | |
| 15 | 108.04 | |||
| 15 | 108.04 | |||
| 04/03/2025 | 08:43:01.599 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:42:59.935 | 1 | 108.04 | |
| 1 | 108.04 | |||
| 1 | 108.04 | |||
| 04/03/2025 | 08:42:57.304 | 6 | 108.04 | |
| 6 | 108.04 | |||
| 6 | 108.04 | |||
| 04/03/2025 | 08:42:55.521 | 20 | 108.04 | |
| 20 | 108.04 | |||
| 20 | 108.04 | |||
| 04/03/2025 | 08:42:51.286 | 74 | 108.04 | |
| 74 | 108.04 | |||
| 74 | 108.04 | |||
| 04/03/2025 | 08:42:50.785 | 1 | 107.94 | |
| 1 | 107.94 | |||
| 1 | 107.94 | |||
| 04/03/2025 | 08:42:48.539 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:42:47.172 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:42:46.451 | 9 | 108.04 | |
| 9 | 108.04 | |||
| 9 | 108.04 | |||
| 04/03/2025 | 08:42:43.175 | 3 | 107.88 | |
| 3 | 107.88 | |||
| 3 | 107.88 | |||
| 04/03/2025 | 08:42:42.450 | 5 | 108.04 | |
| 5 | 108.04 | |||
| 5 | 108.04 | |||
| 04/03/2025 | 08:42:42.066 | 100 | 108.04 | |
| 100 | 108.04 | |||
| 63 | 108.04 | |||
| 37 | 108.04 | |||
| 04/03/2025 | 08:42:38.386 | 2 | 108.04 | |
| 2 | 108.04 | |||
| 2 | 108.04 | |||
| 04/03/2025 | 08:42:28.725 | 45 | 107.98 | |
| 45 | 107.98 | |||
| 45 | 107.98 | |||
| 04/03/2025 | 08:42:28.190 | 197 | 107.98 | |
| 197 | 107.98 | |||
| 197 | 107.98 | |||
| 04/03/2025 | 08:42:17.740 | 30 | 107.98 | |
| 30 | 107.98 | |||
| 30 | 107.98 | |||
| 04/03/2025 | 08:42:14.970 | 10 | 107.88 | |
| 10 | 107.88 | |||
| 10 | 107.88 | |||
| 04/03/2025 | 08:42:13.684 | 11 | 107.98 | |
| 11 | 107.98 | |||
| 11 | 107.98 | |||
| 04/03/2025 | 08:42:01.433 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:41:59.125 | 15 | 107.98 | |
| 15 | 107.98 | |||
| 15 | 107.98 | |||
| 04/03/2025 | 08:41:54.723 | 10 | 107.88 | |
| 10 | 107.88 | |||
| 10 | 107.88 | |||
| 04/03/2025 | 08:41:53.523 | 9 | 107.98 | |
| 9 | 107.98 | |||
| 9 | 107.98 | |||
| 04/03/2025 | 08:41:53.152 | 15 | 107.98 | |
| 15 | 107.98 | |||
| 15 | 107.98 | |||
| 04/03/2025 | 08:41:49.435 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:41:48.432 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:41:47.932 | 1 | 107.98 | |
| 1 | 107.98 | |||
| 1 | 107.98 | |||
| 04/03/2025 | 08:41:37.946 | 65 | 107.94 | |
| 65 | 107.94 | |||
| 65 | 107.94 | |||
| 04/03/2025 | 08:41:37.823 | 2 | 107.94 | |
| 2 | 107.94 | |||
| 2 | 107.94 | |||
| 04/03/2025 | 08:41:24.459 | 16 | 107.88 | |
| 16 | 107.88 | |||
| 16 | 107.88 | |||
| 04/03/2025 | 08:41:24.391 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:41:24.295 | 46 | 107.98 | |
| 46 | 107.98 | |||
| 46 | 107.98 | |||
| 04/03/2025 | 08:41:23.827 | 37 | 107.88 | |
| 37 | 107.88 | |||
| 37 | 107.88 | |||
| 04/03/2025 | 08:41:23.229 | 120 | 107.98 | |
| 120 | 107.98 | |||
| 85 | 107.98 | |||
| 35 | 107.98 | |||
| 04/03/2025 | 08:41:22.263 | 14 | 107.98 | |
| 14 | 107.98 | |||
| 14 | 107.98 | |||
| 04/03/2025 | 08:41:21.669 | 25 | 107.88 | |
| 25 | 107.88 | |||
| 25 | 107.88 | |||
| 04/03/2025 | 08:41:21.495 | 10 | 107.98 | |
| 10 | 107.98 | |||
| 10 | 107.98 | |||
| 04/03/2025 | 08:41:03.845 | 300 | 107.88 | |
| 300 | 107.88 | |||
| 300 | 107.88 | |||
| 04/03/2025 | 08:40:59.503 | 20 | 107.88 | |
| 20 | 107.88 | |||
| 20 | 107.88 | |||
| 04/03/2025 | 08:40:56.323 | 300 | 107.88 | |
| 300 | 107.88 | |||
| 300 | 107.88 | |||
| 04/03/2025 | 08:40:52.795 | 300 | 107.88 | |
| 300 | 107.88 | |||
| 300 | 107.88 | |||
| 04/03/2025 | 08:40:49.672 | 156 | 107.88 | |
| 6 | 107.88 | |||
| 150 | 107.88 | |||
| 154 | 107.88 | |||
| 2 | 107.88 | |||
| 04/03/2025 | 08:40:35.642 | 300 | 107.96 | |
| 300 | 107.96 | |||
| 300 | 107.96 | |||
| 04/03/2025 | 08:40:34.851 | 5 | 108.02 | |
| 5 | 108.02 | |||
| 5 | 108.02 | |||
| 04/03/2025 | 08:40:33.768 | 150 | 107.96 | |
| 150 | 107.96 | |||
| 150 | 107.96 | |||
| 04/03/2025 | 08:40:30.696 | 300 | 107.96 | |
| 300 | 107.96 | |||
| 300 | 107.96 | |||
| 04/03/2025 | 08:40:26.542 | 40 | 108.04 | |
| 40 | 108.04 | |||
| 40 | 108.04 | |||
| 04/03/2025 | 08:40:25.793 | 7 | 107.96 | |
| 7 | 107.96 | |||
| 7 | 107.96 | |||
| 04/03/2025 | 08:40:20.610 | 3 | 108.04 | |
| 3 | 108.04 | |||
| 3 | 108.04 | |||
| 04/03/2025 | 08:40:20.401 | 5 | 108.04 | |
| 5 | 108.04 | |||
| 5 | 108.04 | |||
| 04/03/2025 | 08:40:19.326 | 300 | 108.04 | |
| 295 | 108.04 | |||
| 300 | 108.04 | |||
| 5 | 108.04 | |||
| 04/03/2025 | 08:40:11.737 | 30 | 107.96 | |
| 30 | 107.96 | |||
| 30 | 107.96 | |||
| 04/03/2025 | 08:40:11.618 | 20 | 107.96 | |
| 20 | 107.96 | |||
| 20 | 107.96 | |||
| 04/03/2025 | 08:40:02.506 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:40:01.339 | 15 | 107.96 | |
| 15 | 107.96 | |||
| 15 | 107.96 | |||
| 04/03/2025 | 08:39:58.545 | 4 | 108.04 | |
| 4 | 108.04 | |||
| 4 | 108.04 | |||
| 04/03/2025 | 08:39:56.763 | 5 | 108.04 | |
| 5 | 108.04 | |||
| 5 | 108.04 | |||
| 04/03/2025 | 08:39:56.651 | 10 | 107.96 | |
| 10 | 107.96 | |||
| 10 | 107.96 | |||
| 04/03/2025 | 08:39:45.777 | 4 | 107.96 | |
| 4 | 107.96 | |||
| 4 | 107.96 | |||
| 04/03/2025 | 08:39:37.186 | 2 | 108.04 | |
| 2 | 108.04 | |||
| 2 | 108.04 | |||
| 04/03/2025 | 08:39:35.138 | 2 | 108.04 | |
| 2 | 108.04 | |||
| 2 | 108.04 | |||
| 04/03/2025 | 08:39:33.268 | 3 | 108.04 | |
| 3 | 108.04 | |||
| 3 | 108.04 | |||
| 04/03/2025 | 08:39:31.202 | 100 | 108.04 | |
| 100 | 108.04 | |||
| 100 | 108.04 | |||
| 04/03/2025 | 08:39:24.291 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:39:23.958 | 162 | 108.04 | |
| 2 | 108.04 | |||
| 162 | 108.04 | |||
| 160 | 108.04 | |||
| 04/03/2025 | 08:39:22.666 | 300 | 108.04 | |
| 300 | 108.04 | |||
| 300 | 108.04 | |||
| 04/03/2025 | 08:39:16.679 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:39:11.892 | 95 | 107.90 | |
| 95 | 107.90 | |||
| 95 | 107.90 | |||
| 04/03/2025 | 08:39:10.785 | 300 | 107.90 | |
| 13 | 107.90 | |||
| 237 | 107.90 | |||
| 50 | 107.90 | |||
| 300 | 107.90 | |||
| 04/03/2025 | 08:39:02.065 | 50 | 108.02 | |
| 50 | 108.02 | |||
| 50 | 108.02 | |||
| 04/03/2025 | 08:38:56.888 | 346 | 108.04 | |
| 346 | 108.04 | |||
| 46 | 108.04 | |||
| 300 | 108.04 | |||
| 04/03/2025 | 08:38:51.271 | 20 | 107.98 | |
| 20 | 107.98 | |||
| 20 | 107.98 | |||
| 04/03/2025 | 08:38:50.191 | 300 | 107.98 | |
| 300 | 107.98 | |||
| 300 | 107.98 | |||
| 04/03/2025 | 08:38:43.057 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:38:40.425 | 4 | 108.00 | |
| 4 | 108.00 | |||
| 4 | 108.00 | |||
| 04/03/2025 | 08:38:40.198 | 80 | 108.00 | |
| 80 | 108.00 | |||
| 30 | 108.00 | |||
| 50 | 108.00 | |||
| 04/03/2025 | 08:38:37.820 | 300 | 108.00 | |
| 300 | 108.00 | |||
| 300 | 108.00 | |||
| 04/03/2025 | 08:38:32.428 | 4 | 108.04 | |
| 4 | 108.04 | |||
| 4 | 108.04 | |||
| 04/03/2025 | 08:38:30.546 | 10 | 107.94 | |
| 10 | 107.94 | |||
| 10 | 107.94 | |||
| 04/03/2025 | 08:38:29.440 | 10 | 108.04 | |
| 10 | 108.04 | |||
| 10 | 108.04 | |||
| 04/03/2025 | 08:38:13.798 | 9 | 108.04 | |
| 9 | 108.04 | |||
| 9 | 108.04 | |||
| 04/03/2025 | 08:38:10.244 | 100 | 108.04 | |
| 100 | 108.04 | |||
| 100 | 108.04 | |||
| 04/03/2025 | 08:38:07.106 | 164 | 108.04 | |
| 164 | 108.04 | |||
| 100 | 108.04 | |||
| 14 | 108.04 | |||
| 50 | 108.04 | |||
| 04/03/2025 | 08:38:02.726 | 200 | 107.94 | |
| 10 | 107.94 | |||
| 200 | 107.94 | |||
| 190 | 107.94 | |||
| 04/03/2025 | 08:38:00.785 | 1 262 | 108.00 | |
| 1 262 | 108.00 | |||
| 1 000 | 108.00 | |||
| 184 | 108.00 | |||
| 30 | 108.00 | |||
| 28 | 108.00 | |||
| 5 | 108.00 | |||
| 15 | 108.00 | |||
| 04/03/2025 | 08:37:57.492 | 200 | 108.02 | |
| 200 | 108.02 | |||
| 200 | 108.02 | |||
| 04/03/2025 | 08:37:55.245 | 22 | 108.04 | |
| 22 | 108.04 | |||
| 22 | 108.04 |
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: 1 203.50
Ask: 1 204.50
Turnover: 52 135 TEUR -
HENSOLDT AG
Bid: 76.45 / Ask: 76.80
Turnover: 34 207 TEUR -
RENK Group AG
Bid: 42.405 / Ask: 42.405
Turnover: 23 684 TEUR -
Nvidia Corp.
Bid: 107.96 / Ask: 108.04
Turnover: 20 419 TEUR -
Microsoft Corp.
Bid: 369.35 / Ask: 369.65
Turnover: 6 279 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 08:58:34
Last Update:
04/03/2025 @ 08:58:34