Nvidia Corp.
- Information
- Last
- Buy
- Sell
3135
2720
205.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/10/2026 | 19:39:09.262 | 34 | 205.55 | |
| 34 | 205.55 | |||
| 34 | 205.55 | |||
| 01/10/2026 | 19:38:46.437 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 19:38:24.168 | 5 | 205.55 | |
| 5 | 205.55 | |||
| 5 | 205.55 | |||
| 01/10/2026 | 19:38:09.538 | 10 | 205.50 | |
| 10 | 205.50 | |||
| 10 | 205.50 | |||
| 01/10/2026 | 19:38:00.037 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 19:37:58.040 | 4 | 205.50 | |
| 4 | 205.50 | |||
| 4 | 205.50 | |||
| 01/10/2026 | 19:37:43.972 | 50 | 205.55 | |
| 50 | 205.55 | |||
| 50 | 205.55 | |||
| 01/10/2026 | 19:37:20.992 | 8 | 205.45 | |
| 8 | 205.45 | |||
| 8 | 205.45 | |||
| 01/10/2026 | 19:37:18.780 | 10 | 205.45 | |
| 10 | 205.45 | |||
| 10 | 205.45 | |||
| 01/10/2026 | 19:36:38.740 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:36:13.252 | 10 | 205.25 | |
| 10 | 205.25 | |||
| 10 | 205.25 | |||
| 01/10/2026 | 19:36:02.589 | 2 | 205.35 | |
| 2 | 205.35 | |||
| 2 | 205.35 | |||
| 01/10/2026 | 19:35:58.008 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:35:41.791 | 11 | 205.50 | |
| 11 | 205.50 | |||
| 11 | 205.50 | |||
| 01/10/2026 | 19:35:02.799 | 100 | 205.45 | |
| 100 | 205.45 | |||
| 18 | 205.45 | |||
| 82 | 205.45 | |||
| 01/10/2026 | 19:34:42.983 | 1 | 205.60 | |
| 1 | 205.60 | |||
| 1 | 205.60 | |||
| 01/10/2026 | 19:34:30.118 | 200 | 205.65 | |
| 200 | 205.65 | |||
| 200 | 205.65 | |||
| 01/10/2026 | 19:34:26.114 | 6 | 205.65 | |
| 6 | 205.65 | |||
| 6 | 205.65 | |||
| 01/10/2026 | 19:33:53.044 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:33:50.146 | 15 | 205.65 | |
| 15 | 205.65 | |||
| 15 | 205.65 | |||
| 01/10/2026 | 19:33:49.405 | 17 | 205.65 | |
| 17 | 205.65 | |||
| 17 | 205.65 | |||
| 01/10/2026 | 19:33:41.144 | 30 | 205.60 | |
| 30 | 205.60 | |||
| 30 | 205.60 | |||
| 01/10/2026 | 19:32:56.614 | 50 | 205.60 | |
| 50 | 205.60 | |||
| 50 | 205.60 | |||
| 01/10/2026 | 19:32:49.606 | 20 | 205.60 | |
| 20 | 205.60 | |||
| 20 | 205.60 | |||
| 01/10/2026 | 19:32:36.129 | 300 | 205.60 | |
| 300 | 205.60 | |||
| 300 | 205.60 | |||
| 01/10/2026 | 19:32:28.173 | 700 | 205.60 | |
| 700 | 205.60 | |||
| 700 | 205.60 | |||
| 01/10/2026 | 19:31:51.391 | 3 | 205.60 | |
| 3 | 205.60 | |||
| 3 | 205.60 | |||
| 01/10/2026 | 19:31:48.998 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:31:43.134 | 10 | 205.60 | |
| 10 | 205.60 | |||
| 10 | 205.60 | |||
| 01/10/2026 | 19:31:41.968 | 16 | 205.65 | |
| 16 | 205.65 | |||
| 16 | 205.65 | |||
| 01/10/2026 | 19:31:29.390 | 13 | 205.65 | |
| 13 | 205.65 | |||
| 13 | 205.65 | |||
| 01/10/2026 | 19:30:59.583 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:30:55.952 | 15 | 205.75 | |
| 15 | 205.75 | |||
| 15 | 205.75 | |||
| 01/10/2026 | 19:30:47.219 | 1 | 205.80 | |
| 1 | 205.80 | |||
| 1 | 205.80 | |||
| 01/10/2026 | 19:30:37.012 | 122 | 205.60 | |
| 122 | 205.60 | |||
| 122 | 205.60 | |||
| 01/10/2026 | 19:30:35.720 | 5 | 205.65 | |
| 5 | 205.65 | |||
| 5 | 205.65 | |||
| 01/10/2026 | 19:30:34.593 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:29:59.325 | 20 | 205.65 | |
| 20 | 205.65 | |||
| 20 | 205.65 | |||
| 01/10/2026 | 19:28:42.462 | 25 | 205.65 | |
| 25 | 205.65 | |||
| 25 | 205.65 | |||
| 01/10/2026 | 19:28:38.524 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:28:04.840 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:27:53.551 | 5 | 205.50 | |
| 5 | 205.50 | |||
| 5 | 205.50 | |||
| 01/10/2026 | 19:27:31.497 | 20 | 205.45 | |
| 20 | 205.45 | |||
| 20 | 205.45 | |||
| 01/10/2026 | 19:27:09.860 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:26:40.989 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:26:30.522 | 15 | 205.40 | |
| 15 | 205.40 | |||
| 15 | 205.40 | |||
| 01/10/2026 | 19:26:17.468 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:26:00.427 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:26:00.070 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:25:57.673 | 4 | 205.45 | |
| 4 | 205.45 | |||
| 4 | 205.45 | |||
| 01/10/2026 | 19:25:36.435 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:25:24.663 | 200 | 205.60 | |
| 200 | 205.60 | |||
| 200 | 205.60 | |||
| 01/10/2026 | 19:24:58.145 | 20 | 205.60 | |
| 20 | 205.60 | |||
| 20 | 205.60 | |||
| 01/10/2026 | 19:24:44.509 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:24:39.725 | 16 | 205.45 | |
| 16 | 205.45 | |||
| 16 | 205.45 | |||
| 01/10/2026 | 19:24:34.705 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:24:29.014 | 300 | 205.50 | |
| 300 | 205.50 | |||
| 300 | 205.50 | |||
| 01/10/2026 | 19:24:26.992 | 38 | 205.45 | |
| 38 | 205.45 | |||
| 38 | 205.45 | |||
| 01/10/2026 | 19:24:07.318 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:23:02.492 | 5 | 205.55 | |
| 5 | 205.55 | |||
| 5 | 205.55 | |||
| 01/10/2026 | 19:22:39.381 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:22:31.666 | 7 | 205.40 | |
| 7 | 205.40 | |||
| 7 | 205.40 | |||
| 01/10/2026 | 19:22:01.779 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:20:11.178 | 75 | 205.45 | |
| 75 | 205.45 | |||
| 75 | 205.45 | |||
| 01/10/2026 | 19:19:48.578 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:19:44.119 | 7 | 205.45 | |
| 7 | 205.45 | |||
| 7 | 205.45 | |||
| 01/10/2026 | 19:19:38.017 | 243 | 205.45 | |
| 243 | 205.45 | |||
| 243 | 205.45 | |||
| 01/10/2026 | 19:18:43.053 | 2 | 205.40 | |
| 2 | 205.40 | |||
| 2 | 205.40 | |||
| 01/10/2026 | 19:17:58.916 | 5 | 205.50 | |
| 5 | 205.50 | |||
| 5 | 205.50 | |||
| 01/10/2026 | 19:17:31.436 | 6 | 205.50 | |
| 6 | 205.50 | |||
| 6 | 205.50 | |||
| 01/10/2026 | 19:17:15.603 | 4 | 205.40 | |
| 4 | 205.40 | |||
| 4 | 205.40 | |||
| 01/10/2026 | 19:17:04.658 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:16:20.486 | 50 | 205.35 | |
| 50 | 205.35 | |||
| 50 | 205.35 | |||
| 01/10/2026 | 19:16:17.133 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:16:16.759 | 16 | 205.40 | |
| 16 | 205.40 | |||
| 16 | 205.40 | |||
| 01/10/2026 | 19:15:52.089 | 16 | 205.40 | |
| 16 | 205.40 | |||
| 16 | 205.40 | |||
| 01/10/2026 | 19:14:45.559 | 20 | 205.60 | |
| 20 | 205.60 | |||
| 20 | 205.60 | |||
| 01/10/2026 | 19:14:16.711 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:13:56.347 | 56 | 205.65 | |
| 56 | 205.65 | |||
| 56 | 205.65 | |||
| 01/10/2026 | 19:13:54.243 | 25 | 205.70 | |
| 25 | 205.70 | |||
| 25 | 205.70 | |||
| 01/10/2026 | 19:13:49.214 | 5 | 205.70 | |
| 5 | 205.70 | |||
| 5 | 205.70 | |||
| 01/10/2026 | 19:13:41.051 | 20 | 205.70 | |
| 20 | 205.70 | |||
| 20 | 205.70 | |||
| 01/10/2026 | 19:11:54.396 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:11:47.110 | 4 | 205.50 | |
| 4 | 205.50 | |||
| 4 | 205.50 | |||
| 01/10/2026 | 19:11:35.492 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:11:23.895 | 21 | 205.45 | |
| 21 | 205.45 | |||
| 21 | 205.45 | |||
| 01/10/2026 | 19:11:21.312 | 3 | 205.45 | |
| 3 | 205.45 | |||
| 3 | 205.45 | |||
| 01/10/2026 | 19:11:12.336 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:11:00.681 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:09:41.664 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:09:38.560 | 50 | 205.40 | |
| 50 | 205.40 | |||
| 50 | 205.40 | |||
| 01/10/2026 | 19:09:28.478 | 3 | 205.50 | |
| 3 | 205.50 | |||
| 3 | 205.50 | |||
| 01/10/2026 | 19:09:28.310 | 5 | 205.45 | |
| 5 | 205.45 | |||
| 5 | 205.45 | |||
| 01/10/2026 | 19:09:24.001 | 10 | 205.45 | |
| 10 | 205.45 | |||
| 10 | 205.45 | |||
| 01/10/2026 | 19:09:15.209 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:09:06.009 | 3 | 205.55 | |
| 3 | 205.55 | |||
| 3 | 205.55 | |||
| 01/10/2026 | 19:08:26.368 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:08:24.663 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 19:07:59.072 | 24 | 205.50 | |
| 21 | 205.50 | |||
| 3 | 205.50 | |||
| 24 | 205.50 | |||
| 01/10/2026 | 19:07:33.344 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:07:20.616 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:06:53.931 | 50 | 205.45 | |
| 50 | 205.45 | |||
| 50 | 205.45 | |||
| 01/10/2026 | 19:06:51.214 | 3 | 205.45 | |
| 3 | 205.45 | |||
| 3 | 205.45 | |||
| 01/10/2026 | 19:06:45.642 | 12 | 205.50 | |
| 12 | 205.50 | |||
| 12 | 205.50 | |||
| 01/10/2026 | 19:06:34.012 | 5 | 205.50 | |
| 5 | 205.50 | |||
| 5 | 205.50 | |||
| 01/10/2026 | 19:06:33.445 | 11 | 205.50 | |
| 11 | 205.50 | |||
| 11 | 205.50 | |||
| 01/10/2026 | 19:06:32.449 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:06:21.555 | 45 | 205.50 | |
| 45 | 205.50 | |||
| 45 | 205.50 | |||
| 01/10/2026 | 19:06:03.198 | 10 | 205.55 | |
| 10 | 205.55 | |||
| 10 | 205.55 | |||
| 01/10/2026 | 19:05:49.002 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:05:37.802 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:05:21.703 | 4 | 205.50 | |
| 4 | 205.50 | |||
| 4 | 205.50 | |||
| 01/10/2026 | 19:05:19.518 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:04:59.221 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:04:01.642 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:03:50.266 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:03:16.948 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:02:52.752 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:02:36.862 | 80 | 205.40 | |
| 80 | 205.40 | |||
| 80 | 205.40 | |||
| 01/10/2026 | 19:02:22.218 | 28 | 205.25 | |
| 28 | 205.25 | |||
| 28 | 205.25 | |||
| 01/10/2026 | 19:01:59.573 | 1 | 205.25 | |
| 1 | 205.25 | |||
| 1 | 205.25 | |||
| 01/10/2026 | 19:01:25.147 | 60 | 205.15 | |
| 60 | 205.15 | |||
| 60 | 205.15 | |||
| 01/10/2026 | 19:01:10.351 | 2 | 205.20 | |
| 2 | 205.20 | |||
| 2 | 205.20 | |||
| 01/10/2026 | 18:59:48.203 | 2 | 205.15 | |
| 2 | 205.15 | |||
| 2 | 205.15 | |||
| 01/10/2026 | 18:59:23.813 | 18 | 205.10 | |
| 18 | 205.10 | |||
| 18 | 205.10 | |||
| 01/10/2026 | 18:58:59.190 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 18:58:19.337 | 9 | 205.10 | |
| 9 | 205.10 | |||
| 9 | 205.10 | |||
| 01/10/2026 | 18:58:14.135 | 49 | 205.10 | |
| 49 | 205.10 | |||
| 49 | 205.10 | |||
| 01/10/2026 | 18:58:11.713 | 49 | 205.15 | |
| 49 | 205.15 | |||
| 49 | 205.15 | |||
| 01/10/2026 | 18:57:50.501 | 3 | 205.10 | |
| 3 | 205.10 | |||
| 3 | 205.10 | |||
| 01/10/2026 | 18:57:20.457 | 480 | 205.05 | |
| 480 | 205.05 | |||
| 480 | 205.05 | |||
| 01/10/2026 | 18:57:05.721 | 20 | 205.00 | |
| 20 | 205.00 | |||
| 5 | 205.00 | |||
| 15 | 205.00 | |||
| 01/10/2026 | 18:56:21.371 | 3 | 205.05 | |
| 3 | 205.05 | |||
| 3 | 205.05 | |||
| 01/10/2026 | 18:56:19.194 | 50 | 205.10 | |
| 50 | 205.10 | |||
| 50 | 205.10 | |||
| 01/10/2026 | 18:56:10.026 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 18:55:31.475 | 3 | 205.20 | |
| 3 | 205.20 | |||
| 3 | 205.20 | |||
| 01/10/2026 | 18:54:35.489 | 100 | 205.30 | |
| 100 | 205.30 | |||
| 100 | 205.30 | |||
| 01/10/2026 | 18:54:25.842 | 50 | 205.20 | |
| 19 | 205.20 | |||
| 50 | 205.20 | |||
| 31 | 205.20 | |||
| 01/10/2026 | 18:54:20.823 | 1 | 205.30 | |
| 1 | 205.30 | |||
| 1 | 205.30 | |||
| 01/10/2026 | 18:54:10.689 | 20 | 205.30 | |
| 20 | 205.30 | |||
| 20 | 205.30 | |||
| 01/10/2026 | 18:54:08.432 | 170 | 205.40 | |
| 170 | 205.40 | |||
| 170 | 205.40 | |||
| 01/10/2026 | 18:53:46.577 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 18:53:21.577 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:53:12.102 | 5 | 205.45 | |
| 5 | 205.45 | |||
| 5 | 205.45 | |||
| 01/10/2026 | 18:53:10.677 | 130 | 205.40 | |
| 130 | 205.40 | |||
| 130 | 205.40 | |||
| 01/10/2026 | 18:52:59.566 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 18:52:40.005 | 130 | 205.35 | |
| 130 | 205.35 | |||
| 130 | 205.35 | |||
| 01/10/2026 | 18:52:13.580 | 12 | 205.30 | |
| 12 | 205.30 | |||
| 12 | 205.30 | |||
| 01/10/2026 | 18:51:29.763 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 18:51:21.372 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 18:51:20.257 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:51:04.471 | 50 | 205.40 | |
| 50 | 205.40 | |||
| 50 | 205.40 | |||
| 01/10/2026 | 18:50:58.850 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:50:53.415 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 18:50:35.709 | 50 | 205.50 | |
| 50 | 205.50 | |||
| 50 | 205.50 | |||
| 01/10/2026 | 18:50:30.409 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 18:50:29.182 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:50:26.725 | 20 | 205.50 | |
| 20 | 205.50 | |||
| 20 | 205.50 | |||
| 01/10/2026 | 18:50:18.496 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:50:11.995 | 48 | 205.60 | |
| 48 | 205.60 | |||
| 48 | 205.60 | |||
| 01/10/2026 | 18:50:04.646 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 18:49:53.311 | 1 | 205.60 | |
| 1 | 205.60 | |||
| 1 | 205.60 | |||
| 01/10/2026 | 18:49:52.213 | 5 | 205.60 | |
| 5 | 205.60 | |||
| 5 | 205.60 | |||
| 01/10/2026 | 18:49:21.852 | 6 | 205.70 | |
| 6 | 205.70 | |||
| 6 | 205.70 | |||
| 01/10/2026 | 18:48:58.855 | 10 | 205.70 | |
| 10 | 205.70 | |||
| 10 | 205.70 | |||
| 01/10/2026 | 18:48:40.165 | 10 | 205.75 | |
| 10 | 205.75 | |||
| 10 | 205.75 | |||
| 01/10/2026 | 18:48:40.112 | 1 | 205.75 | |
| 1 | 205.75 | |||
| 1 | 205.75 | |||
| 01/10/2026 | 18:47:48.661 | 1 | 205.70 | |
| 1 | 205.70 | |||
| 1 | 205.70 | |||
| 01/10/2026 | 18:47:40.036 | 15 | 205.65 | |
| 15 | 205.65 | |||
| 15 | 205.65 | |||
| 01/10/2026 | 18:47:19.916 | 10 | 205.65 | |
| 10 | 205.65 | |||
| 10 | 205.65 | |||
| 01/10/2026 | 18:46:59.432 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 18:46:42.297 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:46:29.333 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:46:17.186 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:45:33.760 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 18:45:23.486 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:44:09.385 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:43:58.142 | 50 | 205.45 | |
| 50 | 205.45 | |||
| 50 | 205.45 | |||
| 01/10/2026 | 18:43:53.022 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:43:50.959 | 20 | 205.45 | |
| 20 | 205.45 | |||
| 20 | 205.45 | |||
| 01/10/2026 | 18:43:12.176 | 2 | 205.30 | |
| 2 | 205.30 | |||
| 2 | 205.30 | |||
| 01/10/2026 | 18:42:58.337 | 5 | 205.40 | |
| 5 | 205.40 | |||
| 5 | 205.40 | |||
| 01/10/2026 | 18:42:45.528 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 18:41:50.239 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:41:28.532 | 3 | 205.35 | |
| 3 | 205.35 | |||
| 3 | 205.35 | |||
| 01/10/2026 | 18:40:57.661 | 100 | 205.45 | |
| 100 | 205.45 | |||
| 100 | 205.45 | |||
| 01/10/2026 | 18:40:40.507 | 130 | 205.45 | |
| 130 | 205.45 | |||
| 130 | 205.45 | |||
| 01/10/2026 | 18:39:36.293 | 4 | 205.50 | |
| 4 | 205.50 | |||
| 4 | 205.50 | |||
| 01/10/2026 | 18:39:24.426 | 100 | 205.55 | |
| 100 | 205.55 | |||
| 100 | 205.55 | |||
| 01/10/2026 | 18:39:16.306 | 293 | 205.55 | |
| 293 | 205.55 | |||
| 293 | 205.55 | |||
| 01/10/2026 | 18:38:47.884 | 3 | 205.50 | |
| 3 | 205.50 | |||
| 3 | 205.50 | |||
| 01/10/2026 | 18:38:45.838 | 20 | 205.50 | |
| 20 | 205.50 | |||
| 20 | 205.50 | |||
| 01/10/2026 | 18:38:39.033 | 5 | 205.50 | |
| 5 | 205.50 | |||
| 5 | 205.50 | |||
| 01/10/2026 | 18:38:24.058 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 18:38:17.083 | 1 | 205.60 | |
| 1 | 205.60 | |||
| 1 | 205.60 | |||
| 01/10/2026 | 18:38:13.413 | 15 | 205.60 | |
| 15 | 205.60 | |||
| 15 | 205.60 | |||
| 01/10/2026 | 18:38:07.957 | 1 | 205.75 | |
| 1 | 205.75 | |||
| 1 | 205.75 | |||
| 01/10/2026 | 18:38:00.495 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 01/10/2026 | 18:37:27.376 | 15 | 206.10 | |
| 15 | 206.10 | |||
| 15 | 206.10 | |||
| 01/10/2026 | 18:37:24.946 | 514 | 206.00 | |
| 514 | 206.00 | |||
| 54 | 206.00 | |||
| 460 | 206.00 | |||
| 01/10/2026 | 18:37:16.993 | 700 | 206.00 | |
| 10 | 206.00 | |||
| 51 | 206.00 | |||
| 700 | 206.00 | |||
| 120 | 206.00 | |||
| 12 | 206.00 | |||
| 15 | 206.00 | |||
| 50 | 206.00 | |||
| 98 | 206.00 | |||
| 27 | 206.00 | |||
| 6 | 206.00 | |||
| 6 | 206.00 | |||
| 300 | 206.00 | |||
| 2 | 206.00 | |||
| 3 | 206.00 | |||
| 01/10/2026 | 18:37:12.831 | 80 | 206.00 | |
| 80 | 206.00 | |||
| 80 | 206.00 | |||
| 01/10/2026 | 18:37:09.378 | 700 | 206.00 | |
| 2 | 206.00 | |||
| 7 | 206.00 | |||
| 5 | 206.00 | |||
| 50 | 206.00 | |||
| 20 | 206.00 | |||
| 30 | 206.00 | |||
| 10 | 206.00 | |||
| 20 | 206.00 | |||
| 72 | 206.00 | |||
| 70 | 206.00 | |||
| 5 | 206.00 | |||
| 20 | 206.00 | |||
| 20 | 206.00 | |||
| 10 | 206.00 | |||
| 21 | 206.00 | |||
| 50 | 206.00 | |||
| 250 | 206.00 | |||
| 20 | 206.00 | |||
| 9 | 206.00 | |||
| 9 | 206.00 | |||
| 700 | 206.00 | |||
| 01/10/2026 | 18:37:06.941 | 92 | 205.95 | |
| 12 | 205.95 | |||
| 92 | 205.95 | |||
| 80 | 205.95 | |||
| 01/10/2026 | 18:37:01.349 | 2 | 205.95 | |
| 2 | 205.95 | |||
| 2 | 205.95 | |||
| 01/10/2026 | 18:37:00.133 | 73 | 205.90 | |
| 50 | 205.90 | |||
| 73 | 205.90 | |||
| 5 | 205.90 | |||
| 9 | 205.90 | |||
| 6 | 205.90 | |||
| 3 | 205.90 | |||
| 01/10/2026 | 18:36:58.017 | 25 | 205.85 | |
| 25 | 205.85 | |||
| 25 | 205.85 | |||
| 01/10/2026 | 18:36:51.266 | 20 | 205.80 | |
| 20 | 205.80 | |||
| 20 | 205.80 | |||
| 01/10/2026 | 18:36:36.682 | 1 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 01/10/2026 | 18:36:34.362 | 5 | 205.85 | |
| 5 | 205.85 | |||
| 5 | 205.85 | |||
| 01/10/2026 | 18:36:32.527 | 135 | 205.85 | |
| 135 | 205.85 | |||
| 135 | 205.85 | |||
| 01/10/2026 | 18:36:25.249 | 100 | 205.85 | |
| 100 | 205.85 | |||
| 100 | 205.85 | |||
| 01/10/2026 | 18:36:24.550 | 200 | 205.80 | |
| 200 | 205.80 | |||
| 200 | 205.80 | |||
| 01/10/2026 | 18:36:12.331 | 1 | 205.75 | |
| 1 | 205.75 | |||
| 1 | 205.75 | |||
| 01/10/2026 | 18:35:51.285 | 15 | 205.80 | |
| 15 | 205.80 | |||
| 15 | 205.80 | |||
| 01/10/2026 | 18:34:54.411 | 291 | 205.75 | |
| 291 | 205.75 | |||
| 291 | 205.75 | |||
| 01/10/2026 | 18:34:43.288 | 3 | 205.80 | |
| 3 | 205.80 | |||
| 3 | 205.80 | |||
| 01/10/2026 | 18:33:49.585 | 176 | 205.80 | |
| 23 | 205.80 | |||
| 100 | 205.80 | |||
| 17 | 205.80 | |||
| 3 | 205.80 | |||
| 23 | 205.80 | |||
| 10 | 205.80 | |||
| 176 | 205.80 | |||
| 01/10/2026 | 18:33:46.861 | 300 | 205.70 | |
| 300 | 205.70 | |||
| 300 | 205.70 | |||
| 01/10/2026 | 18:33:20.752 | 700 | 205.70 | |
| 700 | 205.70 | |||
| 700 | 205.70 | |||
| 01/10/2026 | 18:32:51.083 | 170 | 205.70 | |
| 170 | 205.70 | |||
| 170 | 205.70 | |||
| 01/10/2026 | 18:32:44.602 | 113 | 205.60 | |
| 113 | 205.60 | |||
| 113 | 205.60 | |||
| 01/10/2026 | 18:32:43.208 | 500 | 205.65 | |
| 277 | 205.65 | |||
| 500 | 205.65 | |||
| 223 | 205.65 | |||
| 01/10/2026 | 18:32:37.391 | 20 | 205.60 | |
| 20 | 205.60 | |||
| 20 | 205.60 | |||
| 01/10/2026 | 18:32:35.007 | 7 | 205.60 | |
| 7 | 205.60 | |||
| 7 | 205.60 | |||
| 01/10/2026 | 18:32:31.740 | 70 | 205.55 | |
| 70 | 205.55 | |||
| 70 | 205.55 | |||
| 01/10/2026 | 18:32:30.399 | 8 | 205.60 | |
| 6 | 205.60 | |||
| 2 | 205.60 | |||
| 8 | 205.60 | |||
| 01/10/2026 | 18:32:22.903 | 482 | 205.50 | |
| 100 | 205.50 | |||
| 60 | 205.50 | |||
| 9 | 205.50 | |||
| 50 | 205.50 | |||
| 8 | 205.50 | |||
| 40 | 205.50 | |||
| 150 | 205.50 | |||
| 10 | 205.50 | |||
| 35 | 205.50 | |||
| 10 | 205.50 | |||
| 482 | 205.50 | |||
| 1 | 205.50 | |||
| 9 | 205.50 | |||
| 01/10/2026 | 18:32:18.131 | 272 | 205.45 | |
| 10 | 205.45 | |||
| 250 | 205.45 | |||
| 12 | 205.45 | |||
| 272 | 205.45 | |||
| 01/10/2026 | 18:32:06.260 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 18:32:05.288 | 30 | 205.40 | |
| 30 | 205.40 | |||
| 30 | 205.40 | |||
| 01/10/2026 | 18:32:00.526 | 49 | 205.35 | |
| 20 | 205.35 | |||
| 29 | 205.35 | |||
| 49 | 205.35 | |||
| 01/10/2026 | 18:32:00.451 | 55 | 205.30 | |
| 55 | 205.30 | |||
| 55 | 205.30 | |||
| 01/10/2026 | 18:31:59.777 | 1 090 | 205.30 | |
| 390 | 205.30 | |||
| 1 000 | 205.30 | |||
| 700 | 205.30 | |||
| 90 | 205.30 | |||
| 01/10/2026 | 18:31:53.236 | 700 | 205.30 | |
| 655 | 205.30 | |||
| 45 | 205.30 | |||
| 700 | 205.30 | |||
| 01/10/2026 | 18:31:33.257 | 80 | 205.25 | |
| 80 | 205.25 | |||
| 80 | 205.25 | |||
| 01/10/2026 | 18:31:09.357 | 15 | 205.25 | |
| 15 | 205.25 | |||
| 15 | 205.25 | |||
| 01/10/2026 | 18:31:07.946 | 1 | 205.20 | |
| 1 | 205.20 | |||
| 1 | 205.20 | |||
| 01/10/2026 | 18:31:06.745 | 399 | 205.20 | |
| 399 | 205.20 | |||
| 140 | 205.20 | |||
| 9 | 205.20 | |||
| 250 | 205.20 | |||
| 01/10/2026 | 18:31:00.010 | 1 | 205.20 | |
| 1 | 205.20 | |||
| 1 | 205.20 | |||
| 01/10/2026 | 18:30:44.871 | 20 | 205.10 | |
| 20 | 205.10 | |||
| 20 | 205.10 | |||
| 01/10/2026 | 18:30:33.705 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 18:30:30.038 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 18:30:25.609 | 15 | 205.00 | |
| 15 | 205.00 | |||
| 15 | 205.00 | |||
| 01/10/2026 | 18:30:24.121 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 18:29:40.451 | 29 | 204.95 | |
| 29 | 204.95 | |||
| 29 | 204.95 | |||
| 01/10/2026 | 18:29:22.288 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 18:29:03.536 | 8 | 205.05 | |
| 8 | 205.05 | |||
| 8 | 205.05 | |||
| 01/10/2026 | 18:29:00.667 | 36 | 205.00 | |
| 36 | 205.00 | |||
| 36 | 205.00 | |||
| 01/10/2026 | 18:29:00.182 | 4 | 205.00 | |
| 4 | 205.00 | |||
| 4 | 205.00 | |||
| 01/10/2026 | 18:28:59.563 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 18:28:40.834 | 4 | 205.05 | |
| 4 | 205.05 | |||
| 4 | 205.05 | |||
| 01/10/2026 | 18:28:31.827 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 18:28:19.556 | 112 | 205.00 | |
| 112 | 205.00 | |||
| 112 | 205.00 | |||
| 01/10/2026 | 18:28:07.147 | 9 | 205.00 | |
| 9 | 205.00 | |||
| 9 | 205.00 | |||
| 01/10/2026 | 18:27:46.602 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 01/10/2026 | 18:27:43.631 | 300 | 205.00 | |
| 300 | 205.00 | |||
| 300 | 205.00 | |||
| 01/10/2026 | 18:27:25.732 | 4 | 205.00 | |
| 4 | 205.00 | |||
| 4 | 205.00 | |||
| 01/10/2026 | 18:27:21.843 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 18:27:09.437 | 10 | 204.90 | |
| 10 | 204.90 | |||
| 10 | 204.90 | |||
| 01/10/2026 | 18:26:41.774 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 18:26:35.450 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 18:26:25.389 | 700 | 204.95 | |
| 700 | 204.95 | |||
| 700 | 204.95 | |||
| 01/10/2026 | 18:26:14.146 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 18:25:56.415 | 110 | 205.00 | |
| 110 | 205.00 | |||
| 110 | 205.00 | |||
| 01/10/2026 | 18:25:52.318 | 62 | 204.95 | |
| 62 | 204.95 | |||
| 62 | 204.95 | |||
| 01/10/2026 | 18:25:26.504 | 40 | 205.05 | |
| 40 | 205.05 | |||
| 40 | 205.05 | |||
| 01/10/2026 | 18:25:21.398 | 3 | 205.05 | |
| 3 | 205.05 | |||
| 3 | 205.05 | |||
| 01/10/2026 | 18:25:17.789 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 18:25:08.755 | 25 | 205.10 | |
| 25 | 205.10 | |||
| 25 | 205.10 | |||
| 01/10/2026 | 18:25:03.697 | 25 | 205.10 | |
| 25 | 205.10 | |||
| 25 | 205.10 | |||
| 01/10/2026 | 18:24:58.906 | 5 | 205.05 | |
| 5 | 205.05 | |||
| 5 | 205.05 | |||
| 01/10/2026 | 18:24:50.281 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 18:24:37.205 | 20 | 205.10 | |
| 20 | 205.10 | |||
| 20 | 205.10 | |||
| 01/10/2026 | 18:24:30.761 | 26 | 205.10 | |
| 26 | 205.10 | |||
| 11 | 205.10 | |||
| 10 | 205.10 | |||
| 5 | 205.10 | |||
| 01/10/2026 | 18:24:29.583 | 700 | 205.10 | |
| 700 | 205.10 | |||
| 700 | 205.10 | |||
| 01/10/2026 | 18:24:28.663 | 56 | 205.00 | |
| 1 | 205.00 | |||
| 56 | 205.00 | |||
| 55 | 205.00 | |||
| 01/10/2026 | 18:24:14.344 | 700 | 205.00 | |
| 125 | 205.00 | |||
| 3 | 205.00 | |||
| 700 | 205.00 | |||
| 542 | 205.00 | |||
| 20 | 205.00 | |||
| 10 | 205.00 | |||
| 01/10/2026 | 18:23:29.963 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 18:23:28.266 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 18:23:24.197 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 18:23:07.346 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 18:22:47.633 | 2 | 205.00 | |
| 1 | 205.00 | |||
| 2 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 18:22:06.030 | 700 | 205.00 | |
| 400 | 205.00 | |||
| 700 | 205.00 | |||
| 300 | 205.00 | |||
| 01/10/2026 | 18:21:50.146 | 10 | 204.90 | |
| 10 | 204.90 | |||
| 10 | 204.90 | |||
| 01/10/2026 | 18:21:40.121 | 8 | 204.90 | |
| 8 | 204.90 | |||
| 8 | 204.90 | |||
| 01/10/2026 | 18:21:22.304 | 2 | 204.80 | |
| 2 | 204.80 | |||
| 2 | 204.80 | |||
| 01/10/2026 | 18:21:17.703 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 18:21:07.030 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 18:20:18.342 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 18:20:15.415 | 12 | 204.65 | |
| 12 | 204.65 | |||
| 12 | 204.65 | |||
| 01/10/2026 | 18:19:59.488 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 18:19:43.515 | 58 | 204.70 | |
| 58 | 204.70 | |||
| 58 | 204.70 | |||
| 01/10/2026 | 18:19:23.892 | 4 | 204.70 | |
| 4 | 204.70 | |||
| 4 | 204.70 | |||
| 01/10/2026 | 18:18:59.681 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 18:18:44.067 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 01/10/2026 | 18:18:42.576 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 18:17:58.943 | 400 | 204.90 | |
| 400 | 204.90 | |||
| 400 | 204.90 | |||
| 01/10/2026 | 18:17:54.829 | 2 | 204.80 | |
| 2 | 204.80 | |||
| 2 | 204.80 | |||
| 01/10/2026 | 18:17:02.658 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 01/10/2026 | 18:17:00.027 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 18:16:47.798 | 2 | 204.60 | |
| 2 | 204.60 | |||
| 2 | 204.60 | |||
| 01/10/2026 | 18:16:33.124 | 8 | 204.60 | |
| 8 | 204.60 | |||
| 8 | 204.60 | |||
| 01/10/2026 | 18:16:29.784 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:15:58.517 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 18:15:52.466 | 50 | 204.65 | |
| 50 | 204.65 | |||
| 50 | 204.65 | |||
| 01/10/2026 | 18:15:15.457 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 01/10/2026 | 18:14:51.688 | 3 | 204.55 | |
| 3 | 204.55 | |||
| 3 | 204.55 |
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: 0.00 / Ask: 959.00
Turnover: 81 573 TEUR -
Nvidia Corp.
Bid: 205.55 / Ask: 205.60
Turnover: 37 024 TEUR -
Rheinmetall AG
Bid: 948.20 / Ask: 949.80
Turnover: 35 596 TEUR -
SAP SE
Bid: 187.74 / Ask: 188.48
Turnover: 28 079 TEUR -
Allianz SE
Bid: 411.60 / Ask: 412.40
Turnover: 22 287 TEUR
Realtime Quotes
Last Update:
01/10/2026 @ 19:39:11
Last Update:
01/10/2026 @ 19:39:11