Nvidia Corp.
- Information
- Last
- Buy
- Sell
2233
1485
195.62
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 11:50:52.729 | 5 | 195.62 | |
| 5 | 195.62 | |||
| 5 | 195.62 | |||
| 18/05/2026 | 11:50:44.325 | 1 | 195.42 | |
| 1 | 195.42 | |||
| 1 | 195.42 | |||
| 18/05/2026 | 11:50:10.840 | 3 | 195.62 | |
| 3 | 195.62 | |||
| 3 | 195.62 | |||
| 18/05/2026 | 11:49:12.530 | 50 | 195.62 | |
| 50 | 195.62 | |||
| 50 | 195.62 | |||
| 18/05/2026 | 11:48:47.777 | 100 | 195.60 | |
| 100 | 195.60 | |||
| 100 | 195.60 | |||
| 18/05/2026 | 11:48:30.586 | 5 | 195.54 | |
| 5 | 195.54 | |||
| 5 | 195.54 | |||
| 18/05/2026 | 11:48:27.338 | 1 | 195.38 | |
| 1 | 195.38 | |||
| 1 | 195.38 | |||
| 18/05/2026 | 11:48:19.448 | 10 | 195.32 | |
| 10 | 195.32 | |||
| 10 | 195.32 | |||
| 18/05/2026 | 11:47:48.459 | 1 | 195.40 | |
| 1 | 195.40 | |||
| 1 | 195.40 | |||
| 18/05/2026 | 11:46:30.096 | 15 | 195.30 | |
| 15 | 195.30 | |||
| 15 | 195.30 | |||
| 18/05/2026 | 11:46:21.564 | 1 | 195.28 | |
| 1 | 195.28 | |||
| 1 | 195.28 | |||
| 18/05/2026 | 11:46:02.971 | 12 | 195.34 | |
| 12 | 195.34 | |||
| 12 | 195.34 | |||
| 18/05/2026 | 11:45:18.851 | 50 | 195.44 | |
| 50 | 195.44 | |||
| 50 | 195.44 | |||
| 18/05/2026 | 11:45:16.084 | 50 | 195.44 | |
| 50 | 195.44 | |||
| 50 | 195.44 | |||
| 18/05/2026 | 11:44:46.728 | 3 | 195.30 | |
| 3 | 195.30 | |||
| 3 | 195.30 | |||
| 18/05/2026 | 11:44:30.912 | 16 | 195.26 | |
| 16 | 195.26 | |||
| 16 | 195.26 | |||
| 18/05/2026 | 11:44:04.916 | 200 | 195.40 | |
| 200 | 195.40 | |||
| 200 | 195.40 | |||
| 18/05/2026 | 11:43:34.924 | 1 | 195.38 | |
| 1 | 195.38 | |||
| 1 | 195.38 | |||
| 18/05/2026 | 11:43:22.498 | 10 | 195.50 | |
| 10 | 195.50 | |||
| 10 | 195.50 | |||
| 18/05/2026 | 11:41:58.838 | 10 | 195.64 | |
| 10 | 195.64 | |||
| 10 | 195.64 | |||
| 18/05/2026 | 11:41:56.560 | 5 | 195.50 | |
| 5 | 195.50 | |||
| 5 | 195.50 | |||
| 18/05/2026 | 11:41:36.017 | 10 | 195.58 | |
| 10 | 195.58 | |||
| 10 | 195.58 | |||
| 18/05/2026 | 11:41:24.628 | 3 | 195.42 | |
| 3 | 195.42 | |||
| 3 | 195.42 | |||
| 18/05/2026 | 11:41:18.820 | 3 | 195.50 | |
| 3 | 195.50 | |||
| 3 | 195.50 | |||
| 18/05/2026 | 11:41:15.915 | 1 | 195.50 | |
| 1 | 195.50 | |||
| 1 | 195.50 | |||
| 18/05/2026 | 11:41:10.689 | 1 | 195.50 | |
| 1 | 195.50 | |||
| 1 | 195.50 | |||
| 18/05/2026 | 11:40:54.866 | 3 | 195.58 | |
| 3 | 195.58 | |||
| 3 | 195.58 | |||
| 18/05/2026 | 11:40:38.582 | 5 | 195.40 | |
| 5 | 195.40 | |||
| 5 | 195.40 | |||
| 18/05/2026 | 11:40:16.452 | 52 | 195.54 | |
| 52 | 195.54 | |||
| 52 | 195.54 | |||
| 18/05/2026 | 11:39:35.215 | 1 | 195.58 | |
| 1 | 195.58 | |||
| 1 | 195.58 | |||
| 18/05/2026 | 11:39:13.591 | 64 | 195.46 | |
| 64 | 195.46 | |||
| 64 | 195.46 | |||
| 18/05/2026 | 11:39:09.109 | 1 | 195.42 | |
| 1 | 195.42 | |||
| 1 | 195.42 | |||
| 18/05/2026 | 11:39:06.739 | 1 | 195.58 | |
| 1 | 195.58 | |||
| 1 | 195.58 | |||
| 18/05/2026 | 11:38:53.097 | 2 | 195.48 | |
| 2 | 195.48 | |||
| 2 | 195.48 | |||
| 18/05/2026 | 11:38:51.757 | 6 | 195.60 | |
| 6 | 195.60 | |||
| 6 | 195.60 | |||
| 18/05/2026 | 11:38:24.760 | 5 | 195.44 | |
| 5 | 195.44 | |||
| 5 | 195.44 | |||
| 18/05/2026 | 11:38:19.678 | 1 | 195.58 | |
| 1 | 195.58 | |||
| 1 | 195.58 | |||
| 18/05/2026 | 11:36:24.527 | 1 | 195.38 | |
| 1 | 195.38 | |||
| 1 | 195.38 | |||
| 18/05/2026 | 11:36:14.775 | 5 | 195.32 | |
| 5 | 195.32 | |||
| 5 | 195.32 | |||
| 18/05/2026 | 11:36:00.150 | 1 | 195.22 | |
| 1 | 195.22 | |||
| 1 | 195.22 | |||
| 18/05/2026 | 11:35:56.174 | 36 | 195.40 | |
| 36 | 195.40 | |||
| 36 | 195.40 | |||
| 18/05/2026 | 11:35:55.999 | 100 | 195.48 | |
| 100 | 195.48 | |||
| 100 | 195.48 | |||
| 18/05/2026 | 11:35:54.677 | 3 | 195.44 | |
| 3 | 195.44 | |||
| 3 | 195.44 | |||
| 18/05/2026 | 11:35:36.888 | 10 | 195.44 | |
| 10 | 195.44 | |||
| 10 | 195.44 | |||
| 18/05/2026 | 11:35:35.639 | 2 | 195.58 | |
| 2 | 195.58 | |||
| 2 | 195.58 | |||
| 18/05/2026 | 11:35:26.495 | 1 | 195.54 | |
| 1 | 195.54 | |||
| 1 | 195.54 | |||
| 18/05/2026 | 11:35:03.919 | 23 | 195.48 | |
| 23 | 195.48 | |||
| 11 | 195.48 | |||
| 12 | 195.48 | |||
| 18/05/2026 | 11:34:59.521 | 1 | 195.58 | |
| 1 | 195.58 | |||
| 1 | 195.58 | |||
| 18/05/2026 | 11:34:55.378 | 3 | 195.56 | |
| 3 | 195.56 | |||
| 3 | 195.56 | |||
| 18/05/2026 | 11:34:48.630 | 11 | 195.60 | |
| 11 | 195.60 | |||
| 11 | 195.60 | |||
| 18/05/2026 | 11:34:16.299 | 5 | 195.76 | |
| 5 | 195.76 | |||
| 5 | 195.76 | |||
| 18/05/2026 | 11:34:07.361 | 10 | 195.68 | |
| 10 | 195.68 | |||
| 10 | 195.68 | |||
| 18/05/2026 | 11:33:50.766 | 3 | 195.66 | |
| 3 | 195.66 | |||
| 3 | 195.66 | |||
| 18/05/2026 | 11:33:33.270 | 1 | 195.82 | |
| 1 | 195.82 | |||
| 1 | 195.82 | |||
| 18/05/2026 | 11:33:33.112 | 205 | 195.80 | |
| 205 | 195.80 | |||
| 205 | 195.80 | |||
| 18/05/2026 | 11:33:03.048 | 301 | 195.84 | |
| 101 | 195.84 | |||
| 301 | 195.84 | |||
| 200 | 195.84 | |||
| 18/05/2026 | 11:32:27.307 | 500 | 195.78 | |
| 500 | 195.78 | |||
| 500 | 195.78 | |||
| 18/05/2026 | 11:32:21.722 | 7 | 195.86 | |
| 7 | 195.86 | |||
| 7 | 195.86 | |||
| 18/05/2026 | 11:32:19.244 | 6 | 195.70 | |
| 6 | 195.70 | |||
| 6 | 195.70 | |||
| 18/05/2026 | 11:31:59.867 | 5 | 195.80 | |
| 5 | 195.80 | |||
| 5 | 195.80 | |||
| 18/05/2026 | 11:31:53.155 | 1 | 195.80 | |
| 1 | 195.80 | |||
| 1 | 195.80 | |||
| 18/05/2026 | 11:31:19.574 | 3 | 195.88 | |
| 3 | 195.88 | |||
| 3 | 195.88 | |||
| 18/05/2026 | 11:31:13.340 | 50 | 195.92 | |
| 50 | 195.92 | |||
| 50 | 195.92 | |||
| 18/05/2026 | 11:30:54.482 | 3 | 195.78 | |
| 3 | 195.78 | |||
| 3 | 195.78 | |||
| 18/05/2026 | 11:30:46.973 | 96 | 195.80 | |
| 96 | 195.80 | |||
| 96 | 195.80 | |||
| 18/05/2026 | 11:30:45.783 | 473 | 195.92 | |
| 473 | 195.92 | |||
| 473 | 195.92 | |||
| 18/05/2026 | 11:30:45.638 | 500 | 195.92 | |
| 500 | 195.92 | |||
| 500 | 195.92 | |||
| 18/05/2026 | 11:30:39.051 | 500 | 195.88 | |
| 499 | 195.88 | |||
| 500 | 195.88 | |||
| 1 | 195.88 | |||
| 18/05/2026 | 11:30:27.318 | 528 | 195.88 | |
| 528 | 195.88 | |||
| 500 | 195.88 | |||
| 28 | 195.88 | |||
| 18/05/2026 | 11:30:12.497 | 5 | 195.82 | |
| 5 | 195.82 | |||
| 5 | 195.82 | |||
| 18/05/2026 | 11:30:08.685 | 7 | 195.82 | |
| 7 | 195.82 | |||
| 7 | 195.82 | |||
| 18/05/2026 | 11:30:00.745 | 10 | 195.82 | |
| 10 | 195.82 | |||
| 10 | 195.82 | |||
| 18/05/2026 | 11:29:35.929 | 1 | 195.84 | |
| 1 | 195.84 | |||
| 1 | 195.84 | |||
| 18/05/2026 | 11:29:30.395 | 25 | 195.72 | |
| 25 | 195.72 | |||
| 25 | 195.72 | |||
| 18/05/2026 | 11:29:14.758 | 1 | 195.88 | |
| 1 | 195.88 | |||
| 1 | 195.88 | |||
| 18/05/2026 | 11:29:04.484 | 3 | 195.88 | |
| 3 | 195.88 | |||
| 3 | 195.88 | |||
| 18/05/2026 | 11:28:52.313 | 10 | 195.86 | |
| 10 | 195.86 | |||
| 10 | 195.86 | |||
| 18/05/2026 | 11:28:47.686 | 175 | 195.62 | |
| 175 | 195.62 | |||
| 175 | 195.62 | |||
| 18/05/2026 | 11:28:38.036 | 15 | 195.64 | |
| 15 | 195.64 | |||
| 15 | 195.64 | |||
| 18/05/2026 | 11:28:37.707 | 140 | 195.64 | |
| 140 | 195.64 | |||
| 140 | 195.64 | |||
| 18/05/2026 | 11:28:35.087 | 126 | 195.78 | |
| 126 | 195.78 | |||
| 126 | 195.78 | |||
| 18/05/2026 | 11:28:14.971 | 25 | 195.86 | |
| 25 | 195.86 | |||
| 25 | 195.86 | |||
| 18/05/2026 | 11:27:50.546 | 60 | 195.66 | |
| 60 | 195.66 | |||
| 60 | 195.66 | |||
| 18/05/2026 | 11:27:38.749 | 8 | 195.84 | |
| 8 | 195.84 | |||
| 8 | 195.84 | |||
| 18/05/2026 | 11:27:28.765 | 5 | 195.84 | |
| 5 | 195.84 | |||
| 5 | 195.84 | |||
| 18/05/2026 | 11:27:12.915 | 1 | 195.82 | |
| 1 | 195.82 | |||
| 1 | 195.82 | |||
| 18/05/2026 | 11:27:12.644 | 12 | 195.82 | |
| 12 | 195.82 | |||
| 12 | 195.82 | |||
| 18/05/2026 | 11:26:35.274 | 3 | 195.88 | |
| 3 | 195.88 | |||
| 3 | 195.88 | |||
| 18/05/2026 | 11:26:25.105 | 1 | 195.94 | |
| 1 | 195.94 | |||
| 1 | 195.94 | |||
| 18/05/2026 | 11:26:10.102 | 7 | 195.94 | |
| 7 | 195.94 | |||
| 7 | 195.94 | |||
| 18/05/2026 | 11:25:55.280 | 10 | 195.94 | |
| 10 | 195.94 | |||
| 10 | 195.94 | |||
| 18/05/2026 | 11:25:48.354 | 1 | 195.96 | |
| 1 | 195.96 | |||
| 1 | 195.96 | |||
| 18/05/2026 | 11:25:43.562 | 2 | 195.94 | |
| 2 | 195.94 | |||
| 2 | 195.94 | |||
| 18/05/2026 | 11:25:11.331 | 25 | 195.90 | |
| 25 | 195.90 | |||
| 25 | 195.90 | |||
| 18/05/2026 | 11:25:05.614 | 27 | 195.90 | |
| 27 | 195.90 | |||
| 6 | 195.90 | |||
| 21 | 195.90 | |||
| 18/05/2026 | 11:24:48.247 | 39 | 196.06 | |
| 39 | 196.06 | |||
| 39 | 196.06 | |||
| 18/05/2026 | 11:24:45.241 | 35 | 196.04 | |
| 1 | 196.04 | |||
| 34 | 196.04 | |||
| 35 | 196.04 | |||
| 18/05/2026 | 11:24:38.276 | 10 | 195.92 | |
| 10 | 195.92 | |||
| 10 | 195.92 | |||
| 18/05/2026 | 11:24:26.159 | 1 | 196.10 | |
| 1 | 196.10 | |||
| 1 | 196.10 | |||
| 18/05/2026 | 11:24:07.125 | 5 | 195.92 | |
| 5 | 195.92 | |||
| 5 | 195.92 | |||
| 18/05/2026 | 11:24:01.902 | 28 | 196.08 | |
| 28 | 196.08 | |||
| 28 | 196.08 | |||
| 18/05/2026 | 11:23:58.016 | 150 | 195.92 | |
| 150 | 195.92 | |||
| 150 | 195.92 | |||
| 18/05/2026 | 11:23:46.422 | 60 | 195.96 | |
| 60 | 195.96 | |||
| 60 | 195.96 | |||
| 18/05/2026 | 11:23:40.851 | 20 | 196.10 | |
| 20 | 196.10 | |||
| 20 | 196.10 | |||
| 18/05/2026 | 11:23:27.521 | 205 | 196.08 | |
| 205 | 196.08 | |||
| 205 | 196.08 | |||
| 18/05/2026 | 11:23:21.571 | 5 | 196.02 | |
| 5 | 196.02 | |||
| 5 | 196.02 | |||
| 18/05/2026 | 11:23:17.106 | 1 | 196.18 | |
| 1 | 196.18 | |||
| 1 | 196.18 | |||
| 18/05/2026 | 11:23:14.806 | 10 | 196.16 | |
| 10 | 196.16 | |||
| 10 | 196.16 | |||
| 18/05/2026 | 11:23:08.791 | 1 | 196.16 | |
| 1 | 196.16 | |||
| 1 | 196.16 | |||
| 18/05/2026 | 11:22:53.947 | 25 | 196.10 | |
| 25 | 196.10 | |||
| 25 | 196.10 | |||
| 18/05/2026 | 11:22:10.000 | 10 | 196.16 | |
| 10 | 196.16 | |||
| 10 | 196.16 | |||
| 18/05/2026 | 11:22:04.150 | 1 | 196.16 | |
| 1 | 196.16 | |||
| 1 | 196.16 | |||
| 18/05/2026 | 11:21:38.858 | 11 | 196.18 | |
| 11 | 196.18 | |||
| 11 | 196.18 | |||
| 18/05/2026 | 11:21:25.952 | 15 | 195.98 | |
| 15 | 195.98 | |||
| 15 | 195.98 | |||
| 18/05/2026 | 11:20:54.666 | 3 | 195.94 | |
| 3 | 195.94 | |||
| 3 | 195.94 | |||
| 18/05/2026 | 11:20:52.214 | 5 | 196.06 | |
| 5 | 196.06 | |||
| 5 | 196.06 | |||
| 18/05/2026 | 11:20:48.928 | 2 | 196.08 | |
| 2 | 196.08 | |||
| 2 | 196.08 | |||
| 18/05/2026 | 11:20:28.561 | 1 | 195.86 | |
| 1 | 195.86 | |||
| 1 | 195.86 | |||
| 18/05/2026 | 11:20:14.037 | 4 | 195.86 | |
| 4 | 195.86 | |||
| 4 | 195.86 | |||
| 18/05/2026 | 11:20:11.752 | 1 | 196.00 | |
| 1 | 196.00 | |||
| 1 | 196.00 | |||
| 18/05/2026 | 11:20:04.127 | 15 | 196.00 | |
| 15 | 196.00 | |||
| 15 | 196.00 | |||
| 18/05/2026 | 11:20:02.702 | 4 | 196.00 | |
| 4 | 196.00 | |||
| 4 | 196.00 | |||
| 18/05/2026 | 11:19:43.517 | 4 | 196.06 | |
| 4 | 196.06 | |||
| 4 | 196.06 | |||
| 18/05/2026 | 11:19:30.837 | 1 | 195.86 | |
| 1 | 195.86 | |||
| 1 | 195.86 | |||
| 18/05/2026 | 11:19:23.121 | 30 | 195.86 | |
| 30 | 195.86 | |||
| 30 | 195.86 | |||
| 18/05/2026 | 11:19:11.175 | 5 | 195.86 | |
| 5 | 195.86 | |||
| 5 | 195.86 | |||
| 18/05/2026 | 11:18:53.132 | 8 | 195.88 | |
| 8 | 195.88 | |||
| 8 | 195.88 | |||
| 18/05/2026 | 11:18:32.187 | 2 | 195.98 | |
| 2 | 195.98 | |||
| 2 | 195.98 | |||
| 18/05/2026 | 11:18:09.331 | 30 | 195.88 | |
| 30 | 195.88 | |||
| 30 | 195.88 | |||
| 18/05/2026 | 11:17:55.053 | 13 | 195.96 | |
| 13 | 195.96 | |||
| 13 | 195.96 | |||
| 18/05/2026 | 11:17:51.144 | 10 | 196.08 | |
| 10 | 196.08 | |||
| 10 | 196.08 | |||
| 18/05/2026 | 11:17:47.126 | 19 | 196.08 | |
| 19 | 196.08 | |||
| 19 | 196.08 | |||
| 18/05/2026 | 11:16:44.523 | 1 | 196.10 | |
| 1 | 196.10 | |||
| 1 | 196.10 | |||
| 18/05/2026 | 11:16:19.311 | 7 | 196.12 | |
| 7 | 196.12 | |||
| 7 | 196.12 | |||
| 18/05/2026 | 11:16:04.144 | 3 | 196.04 | |
| 3 | 196.04 | |||
| 3 | 196.04 | |||
| 18/05/2026 | 11:15:41.701 | 1 | 195.88 | |
| 1 | 195.88 | |||
| 1 | 195.88 | |||
| 18/05/2026 | 11:15:34.557 | 1 | 195.86 | |
| 1 | 195.86 | |||
| 1 | 195.86 | |||
| 18/05/2026 | 11:14:42.649 | 1 | 196.00 | |
| 1 | 196.00 | |||
| 1 | 196.00 | |||
| 18/05/2026 | 11:14:40.136 | 30 | 196.00 | |
| 10 | 196.00 | |||
| 30 | 196.00 | |||
| 20 | 196.00 | |||
| 18/05/2026 | 11:14:36.838 | 10 | 195.82 | |
| 10 | 195.82 | |||
| 10 | 195.82 | |||
| 18/05/2026 | 11:14:19.645 | 1 | 195.98 | |
| 1 | 195.98 | |||
| 1 | 195.98 | |||
| 18/05/2026 | 11:13:33.650 | 25 | 195.94 | |
| 25 | 195.94 | |||
| 25 | 195.94 | |||
| 18/05/2026 | 11:13:25.577 | 10 | 195.90 | |
| 10 | 195.90 | |||
| 10 | 195.90 | |||
| 18/05/2026 | 11:13:17.713 | 1 | 195.92 | |
| 1 | 195.92 | |||
| 1 | 195.92 | |||
| 18/05/2026 | 11:13:00.952 | 10 | 195.86 | |
| 10 | 195.86 | |||
| 10 | 195.86 | |||
| 18/05/2026 | 11:12:41.839 | 232 | 195.88 | |
| 232 | 195.88 | |||
| 232 | 195.88 | |||
| 18/05/2026 | 11:12:19.572 | 5 | 195.72 | |
| 5 | 195.72 | |||
| 5 | 195.72 | |||
| 18/05/2026 | 11:12:08.163 | 10 | 195.70 | |
| 10 | 195.70 | |||
| 10 | 195.70 | |||
| 18/05/2026 | 11:12:07.138 | 5 | 195.70 | |
| 5 | 195.70 | |||
| 5 | 195.70 | |||
| 18/05/2026 | 11:11:55.442 | 39 | 195.86 | |
| 39 | 195.86 | |||
| 39 | 195.86 | |||
| 18/05/2026 | 11:11:51.058 | 60 | 196.00 | |
| 60 | 196.00 | |||
| 60 | 196.00 | |||
| 18/05/2026 | 11:11:50.930 | 52 | 196.02 | |
| 52 | 196.02 | |||
| 52 | 196.02 | |||
| 18/05/2026 | 11:11:35.563 | 600 | 196.02 | |
| 100 | 196.02 | |||
| 474 | 196.02 | |||
| 126 | 196.02 | |||
| 500 | 196.02 | |||
| 18/05/2026 | 11:10:43.769 | 500 | 196.02 | |
| 500 | 196.02 | |||
| 500 | 196.02 | |||
| 18/05/2026 | 11:10:30.211 | 4 | 195.90 | |
| 4 | 195.90 | |||
| 4 | 195.90 | |||
| 18/05/2026 | 11:10:22.364 | 150 | 196.04 | |
| 140 | 196.04 | |||
| 10 | 196.04 | |||
| 150 | 196.04 | |||
| 18/05/2026 | 11:10:19.371 | 7 | 196.06 | |
| 7 | 196.06 | |||
| 7 | 196.06 | |||
| 18/05/2026 | 11:10:11.996 | 50 | 196.04 | |
| 50 | 196.04 | |||
| 50 | 196.04 | |||
| 18/05/2026 | 11:10:08.240 | 5 | 195.98 | |
| 5 | 195.98 | |||
| 5 | 195.98 | |||
| 18/05/2026 | 11:09:42.185 | 1 | 196.10 | |
| 1 | 196.10 | |||
| 1 | 196.10 | |||
| 18/05/2026 | 11:09:38.613 | 3 | 196.08 | |
| 3 | 196.08 | |||
| 3 | 196.08 | |||
| 18/05/2026 | 11:09:17.770 | 4 | 196.08 | |
| 4 | 196.08 | |||
| 4 | 196.08 | |||
| 18/05/2026 | 11:09:09.383 | 12 | 195.92 | |
| 12 | 195.92 | |||
| 12 | 195.92 | |||
| 18/05/2026 | 11:09:03.755 | 100 | 196.06 | |
| 100 | 196.06 | |||
| 100 | 196.06 | |||
| 18/05/2026 | 11:09:00.666 | 12 | 195.92 | |
| 12 | 195.92 | |||
| 12 | 195.92 | |||
| 18/05/2026 | 11:08:59.732 | 12 | 196.06 | |
| 12 | 196.06 | |||
| 12 | 196.06 | |||
| 18/05/2026 | 11:08:57.169 | 10 | 196.06 | |
| 10 | 196.06 | |||
| 10 | 196.06 | |||
| 18/05/2026 | 11:08:54.892 | 5 | 195.92 | |
| 5 | 195.92 | |||
| 5 | 195.92 | |||
| 18/05/2026 | 11:08:53.081 | 13 | 196.06 | |
| 4 | 196.06 | |||
| 9 | 196.06 | |||
| 13 | 196.06 | |||
| 18/05/2026 | 11:08:28.422 | 30 | 195.92 | |
| 30 | 195.92 | |||
| 30 | 195.92 | |||
| 18/05/2026 | 11:08:24.113 | 1 | 196.06 | |
| 1 | 196.06 | |||
| 1 | 196.06 | |||
| 18/05/2026 | 11:08:21.131 | 70 | 196.06 | |
| 70 | 196.06 | |||
| 70 | 196.06 | |||
| 18/05/2026 | 11:08:20.640 | 5 | 196.06 | |
| 5 | 196.06 | |||
| 5 | 196.06 | |||
| 18/05/2026 | 11:08:07.536 | 18 | 196.06 | |
| 18 | 196.06 | |||
| 18 | 196.06 | |||
| 18/05/2026 | 11:07:59.853 | 2 | 195.98 | |
| 2 | 195.98 | |||
| 2 | 195.98 | |||
| 18/05/2026 | 11:07:57.450 | 42 | 195.98 | |
| 42 | 195.98 | |||
| 42 | 195.98 | |||
| 18/05/2026 | 11:07:37.205 | 30 | 195.88 | |
| 30 | 195.88 | |||
| 30 | 195.88 | |||
| 18/05/2026 | 11:07:30.425 | 55 | 196.02 | |
| 55 | 196.02 | |||
| 55 | 196.02 | |||
| 18/05/2026 | 11:07:23.248 | 10 | 196.16 | |
| 10 | 196.16 | |||
| 10 | 196.16 | |||
| 18/05/2026 | 11:07:13.705 | 1 | 196.04 | |
| 1 | 196.04 | |||
| 1 | 196.04 | |||
| 18/05/2026 | 11:07:11.167 | 100 | 196.18 | |
| 100 | 196.18 | |||
| 100 | 196.18 | |||
| 18/05/2026 | 11:07:00.510 | 1 | 196.20 | |
| 1 | 196.20 | |||
| 1 | 196.20 | |||
| 18/05/2026 | 11:06:55.452 | 100 | 196.20 | |
| 100 | 196.20 | |||
| 100 | 196.20 | |||
| 18/05/2026 | 11:06:44.981 | 1 | 196.02 | |
| 1 | 196.02 | |||
| 1 | 196.02 | |||
| 18/05/2026 | 11:06:41.414 | 1 | 196.02 | |
| 1 | 196.02 | |||
| 1 | 196.02 | |||
| 18/05/2026 | 11:06:15.354 | 11 | 196.14 | |
| 11 | 196.14 | |||
| 11 | 196.14 | |||
| 18/05/2026 | 11:06:10.282 | 8 | 195.96 | |
| 8 | 195.96 | |||
| 8 | 195.96 | |||
| 18/05/2026 | 11:06:08.239 | 1 | 195.96 | |
| 1 | 195.96 | |||
| 1 | 195.96 | |||
| 18/05/2026 | 11:06:07.725 | 2 | 196.14 | |
| 2 | 196.14 | |||
| 2 | 196.14 | |||
| 18/05/2026 | 11:05:51.133 | 16 | 196.00 | |
| 16 | 196.00 | |||
| 16 | 196.00 | |||
| 18/05/2026 | 11:05:27.483 | 26 | 196.12 | |
| 26 | 196.12 | |||
| 26 | 196.12 | |||
| 18/05/2026 | 11:05:24.971 | 1 | 195.98 | |
| 1 | 195.98 | |||
| 1 | 195.98 | |||
| 18/05/2026 | 11:04:51.015 | 27 | 196.04 | |
| 27 | 196.04 | |||
| 27 | 196.04 | |||
| 18/05/2026 | 11:04:47.166 | 1 | 196.00 | |
| 1 | 196.00 | |||
| 1 | 196.00 | |||
| 18/05/2026 | 11:04:22.347 | 20 | 196.14 | |
| 20 | 196.14 | |||
| 20 | 196.14 | |||
| 18/05/2026 | 11:04:13.548 | 77 | 196.12 | |
| 77 | 196.12 | |||
| 77 | 196.12 | |||
| 18/05/2026 | 11:03:51.941 | 50 | 196.06 | |
| 50 | 196.06 | |||
| 50 | 196.06 | |||
| 18/05/2026 | 11:03:51.597 | 3 | 196.06 | |
| 3 | 196.06 | |||
| 3 | 196.06 | |||
| 18/05/2026 | 11:03:44.595 | 12 | 195.94 | |
| 12 | 195.94 | |||
| 12 | 195.94 | |||
| 18/05/2026 | 11:03:25.542 | 24 | 196.02 | |
| 1 | 196.02 | |||
| 23 | 196.02 | |||
| 24 | 196.02 | |||
| 18/05/2026 | 11:03:04.218 | 1 | 196.04 | |
| 1 | 196.04 | |||
| 1 | 196.04 | |||
| 18/05/2026 | 11:03:00.321 | 10 | 196.02 | |
| 10 | 196.02 | |||
| 10 | 196.02 | |||
| 18/05/2026 | 11:02:50.730 | 23 | 195.90 | |
| 3 | 195.90 | |||
| 23 | 195.90 | |||
| 20 | 195.90 | |||
| 18/05/2026 | 11:02:40.385 | 19 | 195.94 | |
| 19 | 195.94 | |||
| 19 | 195.94 | |||
| 18/05/2026 | 11:02:32.166 | 7 | 195.96 | |
| 7 | 195.96 | |||
| 7 | 195.96 | |||
| 18/05/2026 | 11:02:29.270 | 50 | 196.10 | |
| 50 | 196.10 | |||
| 50 | 196.10 | |||
| 18/05/2026 | 11:02:01.943 | 40 | 196.14 | |
| 40 | 196.14 | |||
| 40 | 196.14 | |||
| 18/05/2026 | 11:01:56.116 | 500 | 196.14 | |
| 500 | 196.14 | |||
| 500 | 196.14 | |||
| 18/05/2026 | 11:01:39.401 | 14 | 196.08 | |
| 14 | 196.08 | |||
| 14 | 196.08 | |||
| 18/05/2026 | 11:01:29.001 | 4 | 196.04 | |
| 4 | 196.04 | |||
| 4 | 196.04 | |||
| 18/05/2026 | 11:00:59.459 | 10 | 196.02 | |
| 10 | 196.02 | |||
| 10 | 196.02 | |||
| 18/05/2026 | 11:00:54.754 | 3 | 196.02 | |
| 3 | 196.02 | |||
| 3 | 196.02 | |||
| 18/05/2026 | 11:00:49.303 | 1 | 196.22 | |
| 1 | 196.22 | |||
| 1 | 196.22 | |||
| 18/05/2026 | 11:00:49.027 | 1 | 196.18 | |
| 1 | 196.18 | |||
| 1 | 196.18 | |||
| 18/05/2026 | 11:00:48.888 | 250 | 196.18 | |
| 250 | 196.18 | |||
| 250 | 196.18 | |||
| 18/05/2026 | 11:00:37.306 | 1 | 196.26 | |
| 1 | 196.26 | |||
| 1 | 196.26 | |||
| 18/05/2026 | 11:00:34.905 | 1 | 196.26 | |
| 1 | 196.26 | |||
| 1 | 196.26 | |||
| 18/05/2026 | 11:00:23.996 | 1 | 196.30 | |
| 1 | 196.30 | |||
| 1 | 196.30 | |||
| 18/05/2026 | 10:59:49.211 | 5 | 196.18 | |
| 5 | 196.18 | |||
| 5 | 196.18 | |||
| 18/05/2026 | 10:59:47.667 | 5 | 196.30 | |
| 5 | 196.30 | |||
| 5 | 196.30 | |||
| 18/05/2026 | 10:59:33.303 | 20 | 196.20 | |
| 20 | 196.20 | |||
| 20 | 196.20 | |||
| 18/05/2026 | 10:59:18.045 | 14 | 196.22 | |
| 14 | 196.22 | |||
| 14 | 196.22 | |||
| 18/05/2026 | 10:59:07.639 | 8 | 196.22 | |
| 8 | 196.22 | |||
| 8 | 196.22 | |||
| 18/05/2026 | 10:58:50.878 | 10 | 196.18 | |
| 10 | 196.18 | |||
| 10 | 196.18 | |||
| 18/05/2026 | 10:58:41.806 | 30 | 196.32 | |
| 30 | 196.32 | |||
| 30 | 196.32 | |||
| 18/05/2026 | 10:58:41.278 | 1 | 196.20 | |
| 1 | 196.20 | |||
| 1 | 196.20 | |||
| 18/05/2026 | 10:58:07.702 | 70 | 196.28 | |
| 70 | 196.28 | |||
| 70 | 196.28 | |||
| 18/05/2026 | 10:58:02.007 | 50 | 196.24 | |
| 50 | 196.24 | |||
| 50 | 196.24 | |||
| 18/05/2026 | 10:57:48.010 | 3 | 196.22 | |
| 3 | 196.22 | |||
| 3 | 196.22 | |||
| 18/05/2026 | 10:57:46.104 | 15 | 196.22 | |
| 15 | 196.22 | |||
| 15 | 196.22 | |||
| 18/05/2026 | 10:57:43.882 | 50 | 196.20 | |
| 50 | 196.20 | |||
| 50 | 196.20 | |||
| 18/05/2026 | 10:57:20.749 | 55 | 196.06 | |
| 55 | 196.06 | |||
| 55 | 196.06 | |||
| 18/05/2026 | 10:57:02.459 | 1 | 196.26 | |
| 1 | 196.26 | |||
| 1 | 196.26 | |||
| 18/05/2026 | 10:56:51.737 | 132 | 196.00 | |
| 60 | 196.00 | |||
| 2 | 196.00 | |||
| 70 | 196.00 | |||
| 58 | 196.00 | |||
| 2 | 196.00 | |||
| 2 | 196.00 | |||
| 23 | 196.00 | |||
| 7 | 196.00 | |||
| 35 | 196.00 | |||
| 5 | 196.00 | |||
| 18/05/2026 | 10:56:14.433 | 500 | 196.00 | |
| 442 | 196.00 | |||
| 500 | 196.00 | |||
| 58 | 196.00 | |||
| 18/05/2026 | 10:56:13.789 | 1 | 195.88 | |
| 1 | 195.88 | |||
| 1 | 195.88 | |||
| 18/05/2026 | 10:56:08.454 | 8 | 196.00 | |
| 8 | 196.00 | |||
| 8 | 196.00 | |||
| 18/05/2026 | 10:55:53.064 | 1 | 196.00 | |
| 1 | 196.00 | |||
| 1 | 196.00 | |||
| 18/05/2026 | 10:55:49.180 | 370 | 196.00 | |
| 150 | 196.00 | |||
| 50 | 196.00 | |||
| 20 | 196.00 | |||
| 150 | 196.00 | |||
| 370 | 196.00 | |||
| 18/05/2026 | 10:55:33.033 | 500 | 196.00 | |
| 500 | 196.00 | |||
| 450 | 196.00 | |||
| 13 | 196.00 | |||
| 31 | 196.00 | |||
| 6 | 196.00 | |||
| 18/05/2026 | 10:55:32.858 | 40 | 195.90 | |
| 40 | 195.90 | |||
| 40 | 195.90 | |||
| 18/05/2026 | 10:55:29.820 | 170 | 195.88 | |
| 170 | 195.88 | |||
| 170 | 195.88 | |||
| 18/05/2026 | 10:55:22.144 | 2 | 195.98 | |
| 2 | 195.98 | |||
| 2 | 195.98 | |||
| 18/05/2026 | 10:55:04.259 | 4 | 195.86 | |
| 4 | 195.86 | |||
| 1 | 195.86 | |||
| 3 | 195.86 | |||
| 18/05/2026 | 10:54:48.939 | 80 | 195.86 | |
| 80 | 195.86 | |||
| 80 | 195.86 | |||
| 18/05/2026 | 10:54:47.712 | 6 | 195.92 | |
| 6 | 195.92 | |||
| 6 | 195.92 | |||
| 18/05/2026 | 10:54:39.915 | 10 | 195.86 | |
| 10 | 195.86 | |||
| 10 | 195.86 | |||
| 18/05/2026 | 10:54:35.112 | 1 | 195.66 | |
| 1 | 195.66 | |||
| 1 | 195.66 | |||
| 18/05/2026 | 10:54:28.783 | 2 | 195.86 | |
| 2 | 195.86 | |||
| 2 | 195.86 | |||
| 18/05/2026 | 10:54:24.633 | 16 | 195.92 | |
| 16 | 195.92 | |||
| 16 | 195.92 | |||
| 18/05/2026 | 10:54:23.775 | 1 | 195.70 | |
| 1 | 195.70 | |||
| 1 | 195.70 | |||
| 18/05/2026 | 10:54:23.368 | 300 | 195.70 | |
| 300 | 195.70 | |||
| 300 | 195.70 | |||
| 18/05/2026 | 10:53:43.216 | 10 | 195.64 | |
| 10 | 195.64 | |||
| 10 | 195.64 | |||
| 18/05/2026 | 10:53:32.330 | 85 | 195.82 | |
| 85 | 195.82 | |||
| 85 | 195.82 | |||
| 18/05/2026 | 10:53:28.534 | 6 | 195.74 | |
| 6 | 195.74 | |||
| 6 | 195.74 | |||
| 18/05/2026 | 10:53:10.464 | 10 | 195.62 | |
| 10 | 195.62 | |||
| 10 | 195.62 | |||
| 18/05/2026 | 10:53:00.697 | 10 | 195.70 | |
| 10 | 195.70 | |||
| 10 | 195.70 | |||
| 18/05/2026 | 10:52:43.202 | 13 | 195.46 | |
| 13 | 195.46 | |||
| 13 | 195.46 | |||
| 18/05/2026 | 10:52:39.906 | 10 | 195.60 | |
| 10 | 195.60 | |||
| 10 | 195.60 | |||
| 18/05/2026 | 10:52:39.180 | 25 | 195.60 | |
| 25 | 195.60 | |||
| 25 | 195.60 | |||
| 18/05/2026 | 10:52:34.146 | 31 | 195.46 | |
| 31 | 195.46 | |||
| 31 | 195.46 | |||
| 18/05/2026 | 10:52:28.732 | 1 | 195.60 | |
| 1 | 195.60 | |||
| 1 | 195.60 | |||
| 18/05/2026 | 10:52:23.681 | 15 | 195.64 | |
| 15 | 195.64 | |||
| 15 | 195.64 | |||
| 18/05/2026 | 10:52:15.652 | 25 | 195.60 | |
| 25 | 195.60 | |||
| 25 | 195.60 | |||
| 18/05/2026 | 10:52:03.965 | 20 | 195.62 | |
| 20 | 195.62 | |||
| 20 | 195.62 | |||
| 18/05/2026 | 10:51:47.463 | 12 | 195.62 | |
| 12 | 195.62 | |||
| 12 | 195.62 | |||
| 18/05/2026 | 10:51:39.393 | 1 | 195.64 | |
| 1 | 195.64 | |||
| 1 | 195.64 | |||
| 18/05/2026 | 10:51:32.068 | 102 | 195.56 | |
| 102 | 195.56 | |||
| 102 | 195.56 | |||
| 18/05/2026 | 10:51:28.560 | 2 | 195.42 | |
| 2 | 195.42 | |||
| 2 | 195.42 | |||
| 18/05/2026 | 10:51:19.630 | 153 | 195.50 | |
| 153 | 195.50 | |||
| 153 | 195.50 | |||
| 18/05/2026 | 10:51:19.287 | 75 | 195.50 | |
| 75 | 195.50 | |||
| 27 | 195.50 | |||
| 48 | 195.50 | |||
| 18/05/2026 | 10:51:19.143 | 673 | 195.38 | |
| 673 | 195.38 | |||
| 500 | 195.38 | |||
| 40 | 195.38 | |||
| 35 | 195.38 | |||
| 98 | 195.38 | |||
| 18/05/2026 | 10:51:06.927 | 500 | 195.56 | |
| 500 | 195.56 | |||
| 500 | 195.56 | |||
| 18/05/2026 | 10:50:55.736 | 2 | 195.54 | |
| 2 | 195.54 | |||
| 2 | 195.54 | |||
| 18/05/2026 | 10:50:54.569 | 3 | 195.54 | |
| 3 | 195.54 | |||
| 3 | 195.54 | |||
| 18/05/2026 | 10:50:54.400 | 1 | 195.66 | |
| 1 | 195.66 | |||
| 1 | 195.66 | |||
| 18/05/2026 | 10:50:49.059 | 15 | 195.56 | |
| 15 | 195.56 | |||
| 15 | 195.56 | |||
| 18/05/2026 | 10:50:29.050 | 1 | 195.64 | |
| 1 | 195.64 | |||
| 1 | 195.64 | |||
| 18/05/2026 | 10:50:18.605 | 100 | 195.58 | |
| 100 | 195.58 | |||
| 100 | 195.58 | |||
| 18/05/2026 | 10:50:16.257 | 1 | 195.60 | |
| 1 | 195.60 | |||
| 1 | 195.60 | |||
| 18/05/2026 | 10:50:09.885 | 20 | 195.56 | |
| 20 | 195.56 | |||
| 20 | 195.56 | |||
| 18/05/2026 | 10:50:01.399 | 49 | 195.50 | |
| 49 | 195.50 | |||
| 49 | 195.50 | |||
| 18/05/2026 | 10:49:56.369 | 200 | 195.50 | |
| 200 | 195.50 | |||
| 200 | 195.50 | |||
| 18/05/2026 | 10:49:39.743 | 50 | 195.44 | |
| 50 | 195.44 | |||
| 50 | 195.44 | |||
| 18/05/2026 | 10:49:37.977 | 10 | 195.46 | |
| 10 | 195.46 | |||
| 10 | 195.46 | |||
| 18/05/2026 | 10:49:24.557 | 10 | 195.48 | |
| 10 | 195.48 | |||
| 10 | 195.48 | |||
| 18/05/2026 | 10:49:10.671 | 20 | 195.54 | |
| 20 | 195.54 | |||
| 20 | 195.54 | |||
| 18/05/2026 | 10:49:09.125 | 100 | 195.54 | |
| 100 | 195.54 | |||
| 85 | 195.54 | |||
| 15 | 195.54 | |||
| 18/05/2026 | 10:48:55.470 | 13 | 195.40 | |
| 13 | 195.40 | |||
| 13 | 195.40 | |||
| 18/05/2026 | 10:48:44.403 | 30 | 195.54 | |
| 30 | 195.54 | |||
| 30 | 195.54 | |||
| 18/05/2026 | 10:48:29.288 | 15 | 195.54 | |
| 15 | 195.54 | |||
| 15 | 195.54 | |||
| 18/05/2026 | 10:48:28.764 | 50 | 195.54 | |
| 50 | 195.54 | |||
| 50 | 195.54 | |||
| 18/05/2026 | 10:48:04.224 | 12 | 195.42 | |
| 6 | 195.42 | |||
| 12 | 195.42 | |||
| 6 | 195.42 | |||
| 18/05/2026 | 10:48:03.218 | 4 | 195.54 | |
| 2 | 195.54 | |||
| 1 | 195.54 | |||
| 1 | 195.54 | |||
| 1 | 195.54 | |||
| 3 | 195.54 | |||
| 18/05/2026 | 10:47:22.989 | 1 | 195.50 | |
| 1 | 195.50 | |||
| 1 | 195.50 | |||
| 18/05/2026 | 10:47:21.000 | 3 | 195.54 | |
| 3 | 195.54 | |||
| 3 | 195.54 | |||
| 18/05/2026 | 10:47:07.060 | 60 | 195.30 | |
| 60 | 195.30 | |||
| 60 | 195.30 | |||
| 18/05/2026 | 10:46:56.262 | 12 | 195.42 | |
| 12 | 195.42 | |||
| 1 | 195.42 | |||
| 11 | 195.42 | |||
| 18/05/2026 | 10:46:51.717 | 500 | 195.42 | |
| 500 | 195.42 | |||
| 500 | 195.42 | |||
| 18/05/2026 | 10:46:47.561 | 50 | 195.30 | |
| 50 | 195.30 | |||
| 50 | 195.30 | |||
| 18/05/2026 | 10:46:13.712 | 14 | 195.28 | |
| 1 | 195.28 | |||
| 5 | 195.28 | |||
| 14 | 195.28 | |||
| 7 | 195.28 | |||
| 1 | 195.28 | |||
| 18/05/2026 | 10:45:52.180 | 2 231 | 195.30 | |
| 2 000 | 195.30 | |||
| 2 231 | 195.30 | |||
| 6 | 195.30 | |||
| 3 | 195.30 | |||
| 222 | 195.30 | |||
| 18/05/2026 | 10:45:31.178 | 501 | 195.14 | |
| 1 | 195.14 | |||
| 500 | 195.14 | |||
| 500 | 195.14 | |||
| 1 | 195.14 | |||
| 18/05/2026 | 10:45:07.251 | 500 | 195.10 | |
| 500 | 195.10 | |||
| 500 | 195.10 | |||
| 18/05/2026 | 10:44:59.134 | 1 | 195.14 | |
| 1 | 195.14 | |||
| 1 | 195.14 | |||
| 18/05/2026 | 10:44:51.435 | 3 | 195.14 | |
| 3 | 195.14 | |||
| 3 | 195.14 | |||
| 18/05/2026 | 10:44:41.868 | 25 | 195.20 | |
| 25 | 195.20 | |||
| 25 | 195.20 | |||
| 18/05/2026 | 10:44:38.974 | 200 | 195.06 | |
| 200 | 195.06 | |||
| 200 | 195.06 | |||
| 18/05/2026 | 10:43:55.987 | 1 | 195.10 | |
| 1 | 195.10 | |||
| 1 | 195.10 | |||
| 18/05/2026 | 10:43:45.914 | 2 | 195.18 | |
| 2 | 195.18 | |||
| 2 | 195.18 | |||
| 18/05/2026 | 10:43:15.606 | 61 | 195.10 | |
| 61 | 195.10 | |||
| 61 | 195.10 | |||
| 18/05/2026 | 10:43:06.951 | 10 | 195.16 | |
| 10 | 195.16 | |||
| 10 | 195.16 | |||
| 18/05/2026 | 10:42:54.873 | 77 | 195.12 | |
| 77 | 195.12 | |||
| 77 | 195.12 | |||
| 18/05/2026 | 10:42:54.618 | 4 | 195.00 | |
| 4 | 195.00 | |||
| 4 | 195.00 | |||
| 18/05/2026 | 10:42:33.282 | 6 | 195.18 | |
| 6 | 195.18 | |||
| 6 | 195.18 | |||
| 18/05/2026 | 10:42:29.932 | 41 | 195.18 | |
| 41 | 195.18 | |||
| 41 | 195.18 | |||
| 18/05/2026 | 10:42:28.616 | 50 | 195.20 | |
| 50 | 195.20 | |||
| 50 | 195.20 | |||
| 18/05/2026 | 10:42:22.266 | 1 | 195.24 | |
| 1 | 195.24 | |||
| 1 | 195.24 |
Copyright © 2026 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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 129.20
Ask: 1 129.60
Turnover: 27 306 TEUR -
Nvidia Corp.
Bid: 195.40 / Ask: 195.60
Turnover: 18 499 TEUR -
Siemens Energy AG
Bid: 172.10 / Ask: 172.14
Turnover: 13 988 TEUR -
Micron Technology Inc.
Bid: 637.80 / Ask: 638.60
Turnover: 12 845 TEUR -
Infineon Technologies AG
Bid: 66.92 / Ask: 66.93
Turnover: 12 598 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 11:50:59
Last Update:
18/05/2026 @ 11:50:59