Nvidia Corp.
- Information
- Last
- Buy
- Sell
2145
1853
205.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/10/2026 | 15:55:00.375 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 15:54:52.501 | 500 | 204.95 | |
| 500 | 204.95 | |||
| 500 | 204.95 | |||
| 01/10/2026 | 15:54:50.304 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 15:54:32.451 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 15:54:24.873 | 24 | 205.10 | |
| 24 | 205.10 | |||
| 24 | 205.10 | |||
| 01/10/2026 | 15:53:59.872 | 200 | 205.25 | |
| 200 | 205.25 | |||
| 200 | 205.25 | |||
| 01/10/2026 | 15:53:48.681 | 1 000 | 205.25 | |
| 1 000 | 205.25 | |||
| 1 000 | 205.25 | |||
| 01/10/2026 | 15:53:30.314 | 2 | 205.15 | |
| 2 | 205.15 | |||
| 2 | 205.15 | |||
| 01/10/2026 | 15:53:10.892 | 32 | 205.20 | |
| 32 | 205.20 | |||
| 32 | 205.20 | |||
| 01/10/2026 | 15:53:07.450 | 305 | 205.20 | |
| 305 | 205.20 | |||
| 305 | 205.20 | |||
| 01/10/2026 | 15:53:07.365 | 10 | 205.20 | |
| 10 | 205.20 | |||
| 10 | 205.20 | |||
| 01/10/2026 | 15:53:01.984 | 20 | 205.30 | |
| 20 | 205.30 | |||
| 20 | 205.30 | |||
| 01/10/2026 | 15:53:01.884 | 6 | 205.30 | |
| 6 | 205.30 | |||
| 6 | 205.30 | |||
| 01/10/2026 | 15:53:00.346 | 5 | 205.35 | |
| 5 | 205.35 | |||
| 5 | 205.35 | |||
| 01/10/2026 | 15:53:00.253 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 15:52:56.287 | 18 | 205.30 | |
| 18 | 205.30 | |||
| 18 | 205.30 | |||
| 01/10/2026 | 15:52:51.071 | 99 | 205.30 | |
| 60 | 205.30 | |||
| 99 | 205.30 | |||
| 39 | 205.30 | |||
| 01/10/2026 | 15:52:47.975 | 78 | 205.25 | |
| 16 | 205.25 | |||
| 78 | 205.25 | |||
| 10 | 205.25 | |||
| 33 | 205.25 | |||
| 19 | 205.25 | |||
| 01/10/2026 | 15:52:42.414 | 11 | 205.20 | |
| 11 | 205.20 | |||
| 11 | 205.20 | |||
| 01/10/2026 | 15:52:39.296 | 147 | 205.20 | |
| 147 | 205.20 | |||
| 147 | 205.20 | |||
| 01/10/2026 | 15:52:35.758 | 722 | 205.20 | |
| 722 | 205.20 | |||
| 100 | 205.20 | |||
| 622 | 205.20 | |||
| 01/10/2026 | 15:52:31.730 | 210 | 205.15 | |
| 10 | 205.15 | |||
| 50 | 205.15 | |||
| 210 | 205.15 | |||
| 150 | 205.15 | |||
| 01/10/2026 | 15:52:31.627 | 86 | 205.10 | |
| 86 | 205.10 | |||
| 6 | 205.10 | |||
| 10 | 205.10 | |||
| 70 | 205.10 | |||
| 01/10/2026 | 15:52:31.412 | 3 281 | 205.05 | |
| 500 | 205.05 | |||
| 8 | 205.05 | |||
| 10 | 205.05 | |||
| 10 | 205.05 | |||
| 4 | 205.05 | |||
| 10 | 205.05 | |||
| 1 000 | 205.05 | |||
| 10 | 205.05 | |||
| 20 | 205.05 | |||
| 80 | 205.05 | |||
| 30 | 205.05 | |||
| 25 | 205.05 | |||
| 1 250 | 205.05 | |||
| 99 | 205.05 | |||
| 2 000 | 205.05 | |||
| 10 | 205.05 | |||
| 200 | 205.05 | |||
| 1 281 | 205.05 | |||
| 15 | 205.05 | |||
| 01/10/2026 | 15:52:26.071 | 1 000 | 205.00 | |
| 1 000 | 205.00 | |||
| 1 000 | 205.00 | |||
| 01/10/2026 | 15:52:22.448 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 15:52:22.059 | 20 | 204.90 | |
| 20 | 204.90 | |||
| 20 | 204.90 | |||
| 01/10/2026 | 15:52:08.553 | 24 | 204.75 | |
| 24 | 204.75 | |||
| 24 | 204.75 | |||
| 01/10/2026 | 15:51:51.989 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 15:51:50.338 | 2 | 204.75 | |
| 2 | 204.75 | |||
| 2 | 204.75 | |||
| 01/10/2026 | 15:51:45.562 | 12 | 204.65 | |
| 12 | 204.65 | |||
| 12 | 204.65 | |||
| 01/10/2026 | 15:51:28.069 | 17 | 204.80 | |
| 17 | 204.80 | |||
| 17 | 204.80 | |||
| 01/10/2026 | 15:51:22.605 | 3 | 204.90 | |
| 3 | 204.90 | |||
| 3 | 204.90 | |||
| 01/10/2026 | 15:51:21.797 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 01/10/2026 | 15:51:05.810 | 187 | 204.90 | |
| 187 | 204.90 | |||
| 187 | 204.90 | |||
| 01/10/2026 | 15:50:56.925 | 27 | 204.90 | |
| 27 | 204.90 | |||
| 27 | 204.90 | |||
| 01/10/2026 | 15:50:46.183 | 250 | 204.85 | |
| 250 | 204.85 | |||
| 250 | 204.85 | |||
| 01/10/2026 | 15:50:02.839 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 01/10/2026 | 15:50:02.020 | 60 | 204.35 | |
| 60 | 204.35 | |||
| 60 | 204.35 | |||
| 01/10/2026 | 15:49:51.230 | 3 | 204.30 | |
| 3 | 204.30 | |||
| 3 | 204.30 | |||
| 01/10/2026 | 15:49:48.000 | 25 | 204.35 | |
| 25 | 204.35 | |||
| 25 | 204.35 | |||
| 01/10/2026 | 15:49:45.910 | 119 | 204.30 | |
| 119 | 204.30 | |||
| 119 | 204.30 | |||
| 01/10/2026 | 15:49:31.997 | 59 | 204.30 | |
| 59 | 204.30 | |||
| 59 | 204.30 | |||
| 01/10/2026 | 15:49:26.519 | 5 | 204.25 | |
| 5 | 204.25 | |||
| 5 | 204.25 | |||
| 01/10/2026 | 15:49:20.391 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 01/10/2026 | 15:49:05.076 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 01/10/2026 | 15:48:52.122 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 01/10/2026 | 15:48:45.425 | 25 | 204.05 | |
| 25 | 204.05 | |||
| 25 | 204.05 | |||
| 01/10/2026 | 15:48:27.157 | 8 | 204.10 | |
| 8 | 204.10 | |||
| 8 | 204.10 | |||
| 01/10/2026 | 15:48:15.831 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 01/10/2026 | 15:47:59.295 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 15:47:20.061 | 300 | 204.10 | |
| 300 | 204.10 | |||
| 300 | 204.10 | |||
| 01/10/2026 | 15:47:19.609 | 56 | 204.15 | |
| 56 | 204.15 | |||
| 56 | 204.15 | |||
| 01/10/2026 | 15:47:14.452 | 3 | 204.15 | |
| 3 | 204.15 | |||
| 3 | 204.15 | |||
| 01/10/2026 | 15:47:11.650 | 5 | 204.20 | |
| 5 | 204.20 | |||
| 5 | 204.20 | |||
| 01/10/2026 | 15:47:08.140 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 01/10/2026 | 15:46:26.503 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 01/10/2026 | 15:46:05.039 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 01/10/2026 | 15:45:58.736 | 1 | 204.45 | |
| 1 | 204.45 | |||
| 1 | 204.45 | |||
| 01/10/2026 | 15:45:43.267 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 01/10/2026 | 15:45:35.966 | 27 | 204.75 | |
| 27 | 204.75 | |||
| 27 | 204.75 | |||
| 01/10/2026 | 15:45:34.091 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 15:45:15.909 | 1 000 | 205.00 | |
| 24 | 205.00 | |||
| 50 | 205.00 | |||
| 168 | 205.00 | |||
| 15 | 205.00 | |||
| 30 | 205.00 | |||
| 50 | 205.00 | |||
| 96 | 205.00 | |||
| 51 | 205.00 | |||
| 1 000 | 205.00 | |||
| 34 | 205.00 | |||
| 4 | 205.00 | |||
| 400 | 205.00 | |||
| 55 | 205.00 | |||
| 8 | 205.00 | |||
| 15 | 205.00 | |||
| 01/10/2026 | 15:45:15.131 | 250 | 204.95 | |
| 250 | 204.95 | |||
| 250 | 204.95 | |||
| 01/10/2026 | 15:45:09.408 | 70 | 204.95 | |
| 11 | 204.95 | |||
| 70 | 204.95 | |||
| 59 | 204.95 | |||
| 01/10/2026 | 15:44:45.290 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 01/10/2026 | 15:44:45.189 | 31 | 204.70 | |
| 31 | 204.70 | |||
| 31 | 204.70 | |||
| 01/10/2026 | 15:44:43.727 | 50 | 204.60 | |
| 50 | 204.60 | |||
| 50 | 204.60 | |||
| 01/10/2026 | 15:44:00.419 | 2 | 204.25 | |
| 2 | 204.25 | |||
| 2 | 204.25 | |||
| 01/10/2026 | 15:42:14.235 | 12 | 204.05 | |
| 12 | 204.05 | |||
| 12 | 204.05 | |||
| 01/10/2026 | 15:41:54.583 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 01/10/2026 | 15:41:47.173 | 3 | 204.25 | |
| 3 | 204.25 | |||
| 3 | 204.25 | |||
| 01/10/2026 | 15:41:15.089 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 01/10/2026 | 15:41:02.358 | 15 | 204.60 | |
| 15 | 204.60 | |||
| 15 | 204.60 | |||
| 01/10/2026 | 15:40:51.791 | 9 | 204.50 | |
| 9 | 204.50 | |||
| 9 | 204.50 | |||
| 01/10/2026 | 15:40:51.735 | 16 | 204.50 | |
| 16 | 204.50 | |||
| 16 | 204.50 | |||
| 01/10/2026 | 15:40:46.757 | 3 | 204.50 | |
| 3 | 204.50 | |||
| 3 | 204.50 | |||
| 01/10/2026 | 15:40:32.740 | 9 | 204.70 | |
| 9 | 204.70 | |||
| 9 | 204.70 | |||
| 01/10/2026 | 15:40:20.515 | 30 | 204.60 | |
| 30 | 204.60 | |||
| 30 | 204.60 | |||
| 01/10/2026 | 15:40:20.445 | 686 | 204.60 | |
| 686 | 204.60 | |||
| 686 | 204.60 | |||
| 01/10/2026 | 15:40:15.014 | 2 | 204.60 | |
| 2 | 204.60 | |||
| 2 | 204.60 | |||
| 01/10/2026 | 15:39:54.575 | 10 | 204.60 | |
| 10 | 204.60 | |||
| 10 | 204.60 | |||
| 01/10/2026 | 15:39:30.419 | 25 | 204.95 | |
| 25 | 204.95 | |||
| 25 | 204.95 | |||
| 01/10/2026 | 15:39:25.632 | 200 | 204.75 | |
| 200 | 204.75 | |||
| 200 | 204.75 | |||
| 01/10/2026 | 15:39:25.339 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 01/10/2026 | 15:39:20.657 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 15:39:19.133 | 121 | 204.80 | |
| 121 | 204.80 | |||
| 65 | 204.80 | |||
| 56 | 204.80 | |||
| 01/10/2026 | 15:38:53.411 | 10 | 204.65 | |
| 10 | 204.65 | |||
| 10 | 204.65 | |||
| 01/10/2026 | 15:38:44.431 | 85 | 204.65 | |
| 85 | 204.65 | |||
| 85 | 204.65 | |||
| 01/10/2026 | 15:38:38.150 | 3 | 204.75 | |
| 3 | 204.75 | |||
| 3 | 204.75 | |||
| 01/10/2026 | 15:38:29.392 | 9 | 204.60 | |
| 9 | 204.60 | |||
| 9 | 204.60 | |||
| 01/10/2026 | 15:37:47.162 | 74 | 204.15 | |
| 40 | 204.15 | |||
| 34 | 204.15 | |||
| 74 | 204.15 | |||
| 01/10/2026 | 15:37:33.295 | 800 | 204.00 | |
| 800 | 204.00 | |||
| 800 | 204.00 | |||
| 01/10/2026 | 15:37:32.873 | 800 | 204.00 | |
| 800 | 204.00 | |||
| 800 | 204.00 | |||
| 01/10/2026 | 15:37:32.767 | 800 | 204.00 | |
| 800 | 204.00 | |||
| 800 | 204.00 | |||
| 01/10/2026 | 15:37:22.100 | 200 | 203.85 | |
| 200 | 203.85 | |||
| 200 | 203.85 | |||
| 01/10/2026 | 15:36:08.813 | 10 | 203.25 | |
| 10 | 203.25 | |||
| 10 | 203.25 | |||
| 01/10/2026 | 15:36:07.476 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 01/10/2026 | 15:36:00.802 | 500 | 203.45 | |
| 500 | 203.45 | |||
| 500 | 203.45 | |||
| 01/10/2026 | 15:35:45.819 | 700 | 203.45 | |
| 700 | 203.45 | |||
| 700 | 203.45 | |||
| 01/10/2026 | 15:35:42.214 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 01/10/2026 | 15:35:38.122 | 11 | 203.60 | |
| 11 | 203.60 | |||
| 11 | 203.60 | |||
| 01/10/2026 | 15:35:34.132 | 10 | 203.50 | |
| 10 | 203.50 | |||
| 10 | 203.50 | |||
| 01/10/2026 | 15:35:07.994 | 85 | 203.85 | |
| 85 | 203.85 | |||
| 85 | 203.85 | |||
| 01/10/2026 | 15:34:38.304 | 29 | 203.60 | |
| 29 | 203.60 | |||
| 29 | 203.60 | |||
| 01/10/2026 | 15:34:34.283 | 800 | 203.65 | |
| 800 | 203.65 | |||
| 800 | 203.65 | |||
| 01/10/2026 | 15:34:02.787 | 27 | 203.70 | |
| 27 | 203.70 | |||
| 27 | 203.70 | |||
| 01/10/2026 | 15:33:40.725 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 01/10/2026 | 15:33:39.854 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 15:33:03.435 | 400 | 203.00 | |
| 400 | 203.00 | |||
| 400 | 203.00 | |||
| 01/10/2026 | 15:32:57.088 | 9 | 202.80 | |
| 9 | 202.80 | |||
| 9 | 202.80 | |||
| 01/10/2026 | 15:32:55.964 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 01/10/2026 | 15:32:26.154 | 11 | 202.75 | |
| 11 | 202.75 | |||
| 11 | 202.75 | |||
| 01/10/2026 | 15:32:25.841 | 8 | 202.70 | |
| 8 | 202.70 | |||
| 8 | 202.70 | |||
| 01/10/2026 | 15:32:25.635 | 7 | 202.70 | |
| 7 | 202.70 | |||
| 7 | 202.70 | |||
| 01/10/2026 | 15:32:25.330 | 11 | 202.70 | |
| 11 | 202.70 | |||
| 11 | 202.70 | |||
| 01/10/2026 | 15:32:15.592 | 3 | 202.50 | |
| 3 | 202.50 | |||
| 3 | 202.50 | |||
| 01/10/2026 | 15:32:15.198 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 01/10/2026 | 15:32:07.721 | 452 | 202.50 | |
| 400 | 202.50 | |||
| 452 | 202.50 | |||
| 3 | 202.50 | |||
| 29 | 202.50 | |||
| 20 | 202.50 | |||
| 01/10/2026 | 15:32:00.928 | 20 | 202.70 | |
| 20 | 202.70 | |||
| 20 | 202.70 | |||
| 01/10/2026 | 15:31:51.368 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 01/10/2026 | 15:31:44.057 | 50 | 202.90 | |
| 50 | 202.90 | |||
| 50 | 202.90 | |||
| 01/10/2026 | 15:31:42.869 | 10 | 202.85 | |
| 10 | 202.85 | |||
| 10 | 202.85 | |||
| 01/10/2026 | 15:31:33.011 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 01/10/2026 | 15:31:21.404 | 15 | 202.90 | |
| 15 | 202.90 | |||
| 15 | 202.90 | |||
| 01/10/2026 | 15:31:19.113 | 10 | 202.70 | |
| 10 | 202.70 | |||
| 10 | 202.70 | |||
| 01/10/2026 | 15:31:12.423 | 37 | 202.60 | |
| 10 | 202.60 | |||
| 37 | 202.60 | |||
| 27 | 202.60 | |||
| 01/10/2026 | 15:31:12.289 | 7 | 202.70 | |
| 7 | 202.70 | |||
| 7 | 202.70 | |||
| 01/10/2026 | 15:31:12.167 | 149 | 202.80 | |
| 1 | 202.80 | |||
| 5 | 202.80 | |||
| 10 | 202.80 | |||
| 17 | 202.80 | |||
| 13 | 202.80 | |||
| 1 | 202.80 | |||
| 16 | 202.80 | |||
| 1 | 202.80 | |||
| 12 | 202.80 | |||
| 10 | 202.80 | |||
| 3 | 202.80 | |||
| 10 | 202.80 | |||
| 149 | 202.80 | |||
| 6 | 202.80 | |||
| 8 | 202.80 | |||
| 2 | 202.80 | |||
| 13 | 202.80 | |||
| 3 | 202.80 | |||
| 3 | 202.80 | |||
| 10 | 202.80 | |||
| 5 | 202.80 | |||
| 01/10/2026 | 15:30:57.757 | 700 | 202.90 | |
| 700 | 202.90 | |||
| 700 | 202.90 | |||
| 01/10/2026 | 15:30:57.639 | 713 | 203.00 | |
| 713 | 203.00 | |||
| 713 | 203.00 | |||
| 01/10/2026 | 15:30:48.524 | 800 | 203.00 | |
| 797 | 203.00 | |||
| 800 | 203.00 | |||
| 3 | 203.00 | |||
| 01/10/2026 | 15:30:23.568 | 800 | 203.00 | |
| 800 | 203.00 | |||
| 800 | 203.00 | |||
| 01/10/2026 | 15:30:23.467 | 60 | 203.00 | |
| 25 | 203.00 | |||
| 60 | 203.00 | |||
| 12 | 203.00 | |||
| 20 | 203.00 | |||
| 3 | 203.00 | |||
| 01/10/2026 | 15:30:23.385 | 500 | 203.00 | |
| 5 | 203.00 | |||
| 70 | 203.00 | |||
| 500 | 203.00 | |||
| 37 | 203.00 | |||
| 1 | 203.00 | |||
| 100 | 203.00 | |||
| 7 | 203.00 | |||
| 50 | 203.00 | |||
| 30 | 203.00 | |||
| 36 | 203.00 | |||
| 10 | 203.00 | |||
| 5 | 203.00 | |||
| 1 | 203.00 | |||
| 7 | 203.00 | |||
| 30 | 203.00 | |||
| 16 | 203.00 | |||
| 26 | 203.00 | |||
| 9 | 203.00 | |||
| 50 | 203.00 | |||
| 10 | 203.00 | |||
| 01/10/2026 | 15:28:34.262 | 10 | 203.75 | |
| 10 | 203.75 | |||
| 10 | 203.75 | |||
| 01/10/2026 | 15:28:15.075 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 01/10/2026 | 15:27:38.657 | 4 | 204.15 | |
| 4 | 204.15 | |||
| 4 | 204.15 | |||
| 01/10/2026 | 15:27:23.539 | 51 | 204.25 | |
| 51 | 204.25 | |||
| 51 | 204.25 | |||
| 01/10/2026 | 15:27:02.675 | 47 | 204.25 | |
| 47 | 204.25 | |||
| 47 | 204.25 | |||
| 01/10/2026 | 15:27:00.975 | 49 | 204.35 | |
| 49 | 204.35 | |||
| 49 | 204.35 | |||
| 01/10/2026 | 15:26:20.238 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 01/10/2026 | 15:26:06.426 | 1 | 204.35 | |
| 1 | 204.35 | |||
| 1 | 204.35 | |||
| 01/10/2026 | 15:26:00.858 | 4 | 204.35 | |
| 4 | 204.35 | |||
| 4 | 204.35 | |||
| 01/10/2026 | 15:25:55.767 | 300 | 204.35 | |
| 300 | 204.35 | |||
| 300 | 204.35 | |||
| 01/10/2026 | 15:25:36.278 | 40 | 204.35 | |
| 40 | 204.35 | |||
| 40 | 204.35 | |||
| 01/10/2026 | 15:25:18.335 | 1 | 204.45 | |
| 1 | 204.45 | |||
| 1 | 204.45 | |||
| 01/10/2026 | 15:25:00.956 | 400 | 204.40 | |
| 400 | 204.40 | |||
| 400 | 204.40 | |||
| 01/10/2026 | 15:25:00.752 | 70 | 204.25 | |
| 70 | 204.25 | |||
| 50 | 204.25 | |||
| 20 | 204.25 | |||
| 01/10/2026 | 15:25:00.448 | 12 | 204.00 | |
| 12 | 204.00 | |||
| 12 | 204.00 | |||
| 01/10/2026 | 15:25:00.296 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 15:24:51.789 | 17 | 203.95 | |
| 17 | 203.95 | |||
| 17 | 203.95 | |||
| 01/10/2026 | 15:24:44.397 | 27 | 203.90 | |
| 27 | 203.90 | |||
| 27 | 203.90 | |||
| 01/10/2026 | 15:24:27.370 | 3 | 203.90 | |
| 3 | 203.90 | |||
| 3 | 203.90 | |||
| 01/10/2026 | 15:24:26.236 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 01/10/2026 | 15:23:51.300 | 3 | 203.85 | |
| 3 | 203.85 | |||
| 3 | 203.85 | |||
| 01/10/2026 | 15:23:39.689 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 15:23:33.158 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 01/10/2026 | 15:22:53.371 | 8 | 203.80 | |
| 8 | 203.80 | |||
| 8 | 203.80 | |||
| 01/10/2026 | 15:22:37.257 | 5 | 203.85 | |
| 5 | 203.85 | |||
| 5 | 203.85 | |||
| 01/10/2026 | 15:22:10.127 | 4 | 203.85 | |
| 4 | 203.85 | |||
| 4 | 203.85 | |||
| 01/10/2026 | 15:21:37.877 | 2 | 203.80 | |
| 2 | 203.80 | |||
| 2 | 203.80 | |||
| 01/10/2026 | 15:21:35.624 | 22 | 203.80 | |
| 22 | 203.80 | |||
| 22 | 203.80 | |||
| 01/10/2026 | 15:21:08.017 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 15:21:03.576 | 48 | 203.90 | |
| 48 | 203.90 | |||
| 48 | 203.90 | |||
| 01/10/2026 | 15:20:25.624 | 50 | 203.90 | |
| 50 | 203.90 | |||
| 50 | 203.90 | |||
| 01/10/2026 | 15:20:25.199 | 20 | 203.85 | |
| 20 | 203.85 | |||
| 20 | 203.85 | |||
| 01/10/2026 | 15:20:24.458 | 15 | 203.90 | |
| 15 | 203.90 | |||
| 15 | 203.90 | |||
| 01/10/2026 | 15:19:26.647 | 129 | 203.80 | |
| 129 | 203.80 | |||
| 129 | 203.80 | |||
| 01/10/2026 | 15:19:20.186 | 10 | 203.80 | |
| 10 | 203.80 | |||
| 10 | 203.80 | |||
| 01/10/2026 | 15:18:57.755 | 50 | 203.85 | |
| 50 | 203.85 | |||
| 50 | 203.85 | |||
| 01/10/2026 | 15:18:41.239 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 15:18:22.536 | 8 | 203.80 | |
| 8 | 203.80 | |||
| 8 | 203.80 | |||
| 01/10/2026 | 15:18:04.957 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 15:17:20.872 | 34 | 203.80 | |
| 34 | 203.80 | |||
| 34 | 203.80 | |||
| 01/10/2026 | 15:16:42.817 | 5 | 203.80 | |
| 5 | 203.80 | |||
| 5 | 203.80 | |||
| 01/10/2026 | 15:16:31.855 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 01/10/2026 | 15:16:30.280 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 15:16:19.620 | 6 | 203.80 | |
| 6 | 203.80 | |||
| 6 | 203.80 | |||
| 01/10/2026 | 15:15:57.561 | 26 | 203.80 | |
| 26 | 203.80 | |||
| 26 | 203.80 | |||
| 01/10/2026 | 15:15:55.591 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 15:14:32.308 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 15:14:20.025 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 15:13:58.471 | 120 | 203.90 | |
| 120 | 203.90 | |||
| 120 | 203.90 | |||
| 01/10/2026 | 15:13:32.108 | 200 | 203.95 | |
| 200 | 203.95 | |||
| 200 | 203.95 | |||
| 01/10/2026 | 15:12:30.536 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 01/10/2026 | 15:12:29.968 | 147 | 204.05 | |
| 147 | 204.05 | |||
| 147 | 204.05 | |||
| 01/10/2026 | 15:12:21.207 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 01/10/2026 | 15:12:08.018 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 01/10/2026 | 15:11:53.465 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 15:11:31.814 | 90 | 204.00 | |
| 90 | 204.00 | |||
| 90 | 204.00 | |||
| 01/10/2026 | 15:10:32.405 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 01/10/2026 | 15:10:08.708 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 15:09:46.409 | 100 | 203.95 | |
| 100 | 203.95 | |||
| 100 | 203.95 | |||
| 01/10/2026 | 15:09:43.804 | 137 | 203.95 | |
| 137 | 203.95 | |||
| 137 | 203.95 | |||
| 01/10/2026 | 15:09:42.035 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 15:09:07.217 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 15:08:23.009 | 25 | 203.95 | |
| 25 | 203.95 | |||
| 25 | 203.95 | |||
| 01/10/2026 | 15:08:01.804 | 10 | 203.80 | |
| 10 | 203.80 | |||
| 10 | 203.80 | |||
| 01/10/2026 | 15:07:31.485 | 3 | 203.80 | |
| 3 | 203.80 | |||
| 3 | 203.80 | |||
| 01/10/2026 | 15:07:03.192 | 180 | 203.70 | |
| 180 | 203.70 | |||
| 180 | 203.70 | |||
| 01/10/2026 | 15:06:58.449 | 10 | 203.75 | |
| 10 | 203.75 | |||
| 10 | 203.75 | |||
| 01/10/2026 | 15:06:04.136 | 500 | 203.70 | |
| 500 | 203.70 | |||
| 500 | 203.70 | |||
| 01/10/2026 | 15:05:41.072 | 20 | 203.80 | |
| 20 | 203.80 | |||
| 20 | 203.80 | |||
| 01/10/2026 | 15:05:24.422 | 20 | 203.85 | |
| 20 | 203.85 | |||
| 20 | 203.85 | |||
| 01/10/2026 | 15:05:18.666 | 2 | 203.80 | |
| 2 | 203.80 | |||
| 2 | 203.80 | |||
| 01/10/2026 | 15:05:16.753 | 2 | 203.80 | |
| 2 | 203.80 | |||
| 2 | 203.80 | |||
| 01/10/2026 | 15:05:01.809 | 25 | 203.80 | |
| 25 | 203.80 | |||
| 25 | 203.80 | |||
| 01/10/2026 | 15:04:51.518 | 2 | 203.80 | |
| 2 | 203.80 | |||
| 2 | 203.80 | |||
| 01/10/2026 | 15:04:43.009 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 01/10/2026 | 15:04:34.132 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 01/10/2026 | 15:04:12.109 | 30 | 203.90 | |
| 30 | 203.90 | |||
| 30 | 203.90 | |||
| 01/10/2026 | 15:02:42.844 | 5 | 203.90 | |
| 5 | 203.90 | |||
| 5 | 203.90 | |||
| 01/10/2026 | 15:02:25.020 | 9 | 203.90 | |
| 9 | 203.90 | |||
| 9 | 203.90 | |||
| 01/10/2026 | 15:02:23.554 | 13 | 203.90 | |
| 13 | 203.90 | |||
| 13 | 203.90 | |||
| 01/10/2026 | 15:02:23.472 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 01/10/2026 | 15:02:22.827 | 8 | 203.85 | |
| 8 | 203.85 | |||
| 8 | 203.85 | |||
| 01/10/2026 | 15:02:22.352 | 2 | 203.85 | |
| 2 | 203.85 | |||
| 2 | 203.85 | |||
| 01/10/2026 | 15:02:15.150 | 11 | 203.85 | |
| 11 | 203.85 | |||
| 11 | 203.85 | |||
| 01/10/2026 | 15:02:15.095 | 10 | 203.85 | |
| 10 | 203.85 | |||
| 10 | 203.85 | |||
| 01/10/2026 | 15:02:09.236 | 24 | 203.80 | |
| 24 | 203.80 | |||
| 24 | 203.80 | |||
| 01/10/2026 | 15:02:07.817 | 2 | 203.80 | |
| 2 | 203.80 | |||
| 2 | 203.80 | |||
| 01/10/2026 | 15:01:52.901 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 15:01:51.093 | 6 | 203.85 | |
| 6 | 203.85 | |||
| 6 | 203.85 | |||
| 01/10/2026 | 15:01:41.048 | 84 | 203.80 | |
| 84 | 203.80 | |||
| 84 | 203.80 | |||
| 01/10/2026 | 15:01:27.017 | 16 | 203.85 | |
| 16 | 203.85 | |||
| 16 | 203.85 | |||
| 01/10/2026 | 15:01:25.696 | 50 | 203.85 | |
| 50 | 203.85 | |||
| 50 | 203.85 | |||
| 01/10/2026 | 15:01:03.026 | 72 | 203.85 | |
| 72 | 203.85 | |||
| 72 | 203.85 | |||
| 01/10/2026 | 15:00:51.847 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 01/10/2026 | 15:00:31.471 | 50 | 203.80 | |
| 50 | 203.80 | |||
| 50 | 203.80 | |||
| 01/10/2026 | 14:57:21.411 | 3 | 203.65 | |
| 3 | 203.65 | |||
| 3 | 203.65 | |||
| 01/10/2026 | 14:57:03.400 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 14:56:43.502 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 14:56:34.738 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 14:56:28.520 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 01/10/2026 | 14:55:45.812 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 14:55:41.284 | 60 | 203.85 | |
| 60 | 203.85 | |||
| 60 | 203.85 | |||
| 01/10/2026 | 14:55:08.479 | 30 | 203.85 | |
| 30 | 203.85 | |||
| 30 | 203.85 | |||
| 01/10/2026 | 14:53:59.745 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 14:53:48.627 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 01/10/2026 | 14:53:27.025 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 14:53:22.672 | 10 | 203.85 | |
| 10 | 203.85 | |||
| 10 | 203.85 | |||
| 01/10/2026 | 14:52:33.040 | 115 | 203.95 | |
| 115 | 203.95 | |||
| 115 | 203.95 | |||
| 01/10/2026 | 14:52:13.818 | 36 | 203.95 | |
| 36 | 203.95 | |||
| 36 | 203.95 | |||
| 01/10/2026 | 14:52:13.621 | 12 | 203.95 | |
| 12 | 203.95 | |||
| 12 | 203.95 | |||
| 01/10/2026 | 14:52:13.552 | 43 | 203.95 | |
| 43 | 203.95 | |||
| 43 | 203.95 | |||
| 01/10/2026 | 14:52:13.429 | 48 | 203.95 | |
| 48 | 203.95 | |||
| 48 | 203.95 | |||
| 01/10/2026 | 14:52:13.285 | 6 | 203.95 | |
| 6 | 203.95 | |||
| 6 | 203.95 | |||
| 01/10/2026 | 14:52:12.874 | 40 | 203.95 | |
| 40 | 203.95 | |||
| 40 | 203.95 | |||
| 01/10/2026 | 14:52:12.663 | 21 | 203.95 | |
| 21 | 203.95 | |||
| 21 | 203.95 | |||
| 01/10/2026 | 14:52:12.341 | 36 | 203.95 | |
| 36 | 203.95 | |||
| 36 | 203.95 | |||
| 01/10/2026 | 14:51:34.359 | 6 | 204.00 | |
| 6 | 204.00 | |||
| 6 | 204.00 | |||
| 01/10/2026 | 14:51:19.160 | 73 | 204.00 | |
| 73 | 204.00 | |||
| 73 | 204.00 | |||
| 01/10/2026 | 14:50:53.121 | 6 | 204.00 | |
| 6 | 204.00 | |||
| 6 | 204.00 | |||
| 01/10/2026 | 14:49:43.597 | 3 | 204.10 | |
| 3 | 204.10 | |||
| 3 | 204.10 | |||
| 01/10/2026 | 14:49:39.761 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 14:49:33.862 | 24 | 204.10 | |
| 24 | 204.10 | |||
| 24 | 204.10 | |||
| 01/10/2026 | 14:49:11.252 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 01/10/2026 | 14:49:06.550 | 80 | 204.05 | |
| 80 | 204.05 | |||
| 80 | 204.05 | |||
| 01/10/2026 | 14:48:41.681 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 01/10/2026 | 14:48:14.905 | 15 | 204.00 | |
| 15 | 204.00 | |||
| 15 | 204.00 | |||
| 01/10/2026 | 14:47:47.888 | 25 | 203.95 | |
| 25 | 203.95 | |||
| 25 | 203.95 | |||
| 01/10/2026 | 14:47:14.657 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 01/10/2026 | 14:46:17.971 | 7 | 203.95 | |
| 7 | 203.95 | |||
| 7 | 203.95 | |||
| 01/10/2026 | 14:45:49.007 | 32 | 204.00 | |
| 32 | 204.00 | |||
| 32 | 204.00 | |||
| 01/10/2026 | 14:45:29.950 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 01/10/2026 | 14:45:26.998 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 01/10/2026 | 14:44:43.676 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 01/10/2026 | 14:44:38.352 | 2 | 204.10 | |
| 2 | 204.10 | |||
| 2 | 204.10 | |||
| 01/10/2026 | 14:44:26.114 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 14:44:06.055 | 100 | 204.10 | |
| 100 | 204.10 | |||
| 100 | 204.10 | |||
| 01/10/2026 | 14:43:57.410 | 110 | 204.00 | |
| 110 | 204.00 | |||
| 110 | 204.00 | |||
| 01/10/2026 | 14:43:46.199 | 14 | 204.00 | |
| 4 | 204.00 | |||
| 10 | 204.00 | |||
| 14 | 204.00 | |||
| 01/10/2026 | 14:43:45.427 | 14 | 204.05 | |
| 14 | 204.05 | |||
| 14 | 204.05 | |||
| 01/10/2026 | 14:42:27.061 | 74 | 204.10 | |
| 74 | 204.10 | |||
| 74 | 204.10 | |||
| 01/10/2026 | 14:42:18.374 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 14:42:18.290 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 01/10/2026 | 14:42:05.839 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 01/10/2026 | 14:41:11.428 | 30 | 204.05 | |
| 30 | 204.05 | |||
| 30 | 204.05 | |||
| 01/10/2026 | 14:41:09.696 | 27 | 204.05 | |
| 27 | 204.05 | |||
| 27 | 204.05 | |||
| 01/10/2026 | 14:41:09.627 | 4 | 204.05 | |
| 4 | 204.05 | |||
| 4 | 204.05 | |||
| 01/10/2026 | 14:41:09.521 | 6 | 204.05 | |
| 6 | 204.05 | |||
| 6 | 204.05 | |||
| 01/10/2026 | 14:40:51.837 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 14:40:51.181 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 01/10/2026 | 14:40:28.271 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 14:40:05.396 | 6 | 204.05 | |
| 6 | 204.05 | |||
| 6 | 204.05 | |||
| 01/10/2026 | 14:39:42.656 | 6 | 204.05 | |
| 6 | 204.05 | |||
| 6 | 204.05 | |||
| 01/10/2026 | 14:38:43.099 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 14:38:19.552 | 200 | 203.90 | |
| 200 | 203.90 | |||
| 200 | 203.90 | |||
| 01/10/2026 | 14:38:09.448 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 14:37:47.973 | 4 | 203.95 | |
| 4 | 203.95 | |||
| 4 | 203.95 | |||
| 01/10/2026 | 14:37:44.506 | 7 | 203.95 | |
| 7 | 203.95 | |||
| 7 | 203.95 | |||
| 01/10/2026 | 14:37:41.484 | 7 | 203.90 | |
| 7 | 203.90 | |||
| 7 | 203.90 | |||
| 01/10/2026 | 14:37:08.894 | 168 | 204.00 | |
| 168 | 204.00 | |||
| 168 | 204.00 | |||
| 01/10/2026 | 14:36:20.799 | 4 | 203.95 | |
| 4 | 203.95 | |||
| 4 | 203.95 | |||
| 01/10/2026 | 14:36:04.455 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 01/10/2026 | 14:35:54.224 | 2 | 203.90 | |
| 2 | 203.90 | |||
| 2 | 203.90 | |||
| 01/10/2026 | 14:35:31.867 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 01/10/2026 | 14:35:17.695 | 30 | 203.85 | |
| 30 | 203.85 | |||
| 30 | 203.85 | |||
| 01/10/2026 | 14:34:58.779 | 5 | 203.90 | |
| 5 | 203.90 | |||
| 5 | 203.90 | |||
| 01/10/2026 | 14:34:24.296 | 8 | 203.85 | |
| 8 | 203.85 | |||
| 8 | 203.85 | |||
| 01/10/2026 | 14:34:07.537 | 100 | 203.85 | |
| 100 | 203.85 | |||
| 100 | 203.85 | |||
| 01/10/2026 | 14:33:53.160 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 01/10/2026 | 14:33:27.615 | 56 | 203.90 | |
| 56 | 203.90 | |||
| 56 | 203.90 |
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
-
Micron Technology Inc.
Bid: 928.30 / Ask: 928.90
Turnover: 52 575 TEUR -
Rheinmetall AG
Bid: 960.90 / Ask: 961.00
Turnover: 27 975 TEUR -
SAP SE
Bid: 187.80 / Ask: 187.82
Turnover: 25 018 TEUR -
Nvidia Corp.
Bid: 204.95 / Ask: 205.00
Turnover: 23 140 TEUR -
Infineon Technologies AG
Bid: 59.70 / Ask: 59.71
Turnover: 19 596 TEUR
Realtime Quotes
Last Update:
01/10/2026 @ 15:55:17
Last Update:
01/10/2026 @ 15:55:17