Nvidia Corp.
- Information
- Last
- Buy
- Sell
2979
2569
205.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 01/10/2026 | 18:14:47.022 | 15 | 204.55 | |
| 15 | 204.55 | |||
| 15 | 204.55 | |||
| 01/10/2026 | 18:14:46.979 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 18:14:46.290 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:14:28.659 | 8 | 204.55 | |
| 8 | 204.55 | |||
| 8 | 204.55 | |||
| 01/10/2026 | 18:14:00.928 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:14:00.257 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:13:58.510 | 98 | 204.60 | |
| 93 | 204.60 | |||
| 5 | 204.60 | |||
| 98 | 204.60 | |||
| 01/10/2026 | 18:13:32.489 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:12:43.188 | 7 | 204.65 | |
| 7 | 204.65 | |||
| 7 | 204.65 | |||
| 01/10/2026 | 18:12:21.874 | 10 | 204.75 | |
| 10 | 204.75 | |||
| 10 | 204.75 | |||
| 01/10/2026 | 18:11:29.991 | 49 | 204.80 | |
| 49 | 204.80 | |||
| 49 | 204.80 | |||
| 01/10/2026 | 18:10:30.263 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 18:10:28.572 | 13 | 204.75 | |
| 13 | 204.75 | |||
| 13 | 204.75 | |||
| 01/10/2026 | 18:10:24.754 | 3 | 204.70 | |
| 3 | 204.70 | |||
| 3 | 204.70 | |||
| 01/10/2026 | 18:10:23.372 | 5 | 204.75 | |
| 5 | 204.75 | |||
| 5 | 204.75 | |||
| 01/10/2026 | 18:10:17.249 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 18:10:10.968 | 2 | 204.65 | |
| 2 | 204.65 | |||
| 2 | 204.65 | |||
| 01/10/2026 | 18:09:46.102 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 01/10/2026 | 18:09:30.082 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 18:08:09.846 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 18:07:55.149 | 10 | 204.50 | |
| 10 | 204.50 | |||
| 10 | 204.50 | |||
| 01/10/2026 | 18:07:11.808 | 60 | 204.60 | |
| 60 | 204.60 | |||
| 60 | 204.60 | |||
| 01/10/2026 | 18:06:51.726 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 18:06:50.910 | 4 | 204.55 | |
| 4 | 204.55 | |||
| 4 | 204.55 | |||
| 01/10/2026 | 18:06:25.234 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 01/10/2026 | 18:06:22.415 | 1 | 204.45 | |
| 1 | 204.45 | |||
| 1 | 204.45 | |||
| 01/10/2026 | 18:05:56.865 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 01/10/2026 | 18:05:34.833 | 1 | 204.45 | |
| 1 | 204.45 | |||
| 1 | 204.45 | |||
| 01/10/2026 | 18:05:27.636 | 50 | 204.50 | |
| 50 | 204.50 | |||
| 50 | 204.50 | |||
| 01/10/2026 | 18:04:59.319 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:04:51.284 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 18:04:31.444 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 18:03:35.283 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 01/10/2026 | 18:03:30.032 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 18:03:23.888 | 10 | 204.50 | |
| 10 | 204.50 | |||
| 10 | 204.50 | |||
| 01/10/2026 | 18:03:16.483 | 32 | 204.45 | |
| 29 | 204.45 | |||
| 3 | 204.45 | |||
| 32 | 204.45 | |||
| 01/10/2026 | 18:03:08.203 | 4 | 204.40 | |
| 4 | 204.40 | |||
| 4 | 204.40 | |||
| 01/10/2026 | 18:03:04.337 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 01/10/2026 | 18:02:18.681 | 4 | 204.30 | |
| 4 | 204.30 | |||
| 4 | 204.30 | |||
| 01/10/2026 | 18:01:09.800 | 14 | 204.15 | |
| 10 | 204.15 | |||
| 14 | 204.15 | |||
| 4 | 204.15 | |||
| 01/10/2026 | 18:01:09.612 | 25 | 204.15 | |
| 25 | 204.15 | |||
| 25 | 204.15 | |||
| 01/10/2026 | 18:01:09.536 | 5 | 204.15 | |
| 5 | 204.15 | |||
| 5 | 204.15 | |||
| 01/10/2026 | 18:00:49.325 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 01/10/2026 | 18:00:21.310 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 01/10/2026 | 18:00:15.633 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 17:57:41.706 | 3 | 204.25 | |
| 3 | 204.25 | |||
| 3 | 204.25 | |||
| 01/10/2026 | 17:57:41.291 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 01/10/2026 | 17:57:35.550 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 01/10/2026 | 17:56:27.533 | 3 | 204.30 | |
| 3 | 204.30 | |||
| 3 | 204.30 | |||
| 01/10/2026 | 17:55:58.209 | 4 | 204.40 | |
| 4 | 204.40 | |||
| 4 | 204.40 | |||
| 01/10/2026 | 17:55:34.517 | 200 | 204.20 | |
| 200 | 204.20 | |||
| 200 | 204.20 | |||
| 01/10/2026 | 17:55:07.045 | 128 | 204.20 | |
| 128 | 204.20 | |||
| 128 | 204.20 | |||
| 01/10/2026 | 17:53:48.914 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 01/10/2026 | 17:53:38.274 | 11 | 204.10 | |
| 11 | 204.10 | |||
| 11 | 204.10 | |||
| 01/10/2026 | 17:53:18.937 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 17:52:59.481 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 01/10/2026 | 17:52:38.107 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 17:51:58.753 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 01/10/2026 | 17:51:40.719 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 01/10/2026 | 17:51:24.697 | 6 | 204.00 | |
| 6 | 204.00 | |||
| 6 | 204.00 | |||
| 01/10/2026 | 17:51:03.429 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 01/10/2026 | 17:50:59.282 | 13 | 204.10 | |
| 13 | 204.10 | |||
| 13 | 204.10 | |||
| 01/10/2026 | 17:50:35.613 | 25 | 204.10 | |
| 25 | 204.10 | |||
| 25 | 204.10 | |||
| 01/10/2026 | 17:50:11.179 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 01/10/2026 | 17:50:08.246 | 17 | 204.25 | |
| 17 | 204.25 | |||
| 17 | 204.25 | |||
| 01/10/2026 | 17:49:54.607 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 01/10/2026 | 17:49:28.923 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 01/10/2026 | 17:49:08.041 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 17:48:24.400 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 01/10/2026 | 17:48:23.526 | 35 | 204.05 | |
| 35 | 204.05 | |||
| 35 | 204.05 | |||
| 01/10/2026 | 17:48:22.609 | 40 | 204.15 | |
| 40 | 204.15 | |||
| 40 | 204.15 | |||
| 01/10/2026 | 17:48:11.224 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 17:47:16.224 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 17:46:08.933 | 6 | 204.05 | |
| 6 | 204.05 | |||
| 6 | 204.05 | |||
| 01/10/2026 | 17:46:06.249 | 36 | 204.15 | |
| 36 | 204.15 | |||
| 36 | 204.15 | |||
| 01/10/2026 | 17:45:57.599 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 01/10/2026 | 17:45:02.333 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 01/10/2026 | 17:44:48.438 | 4 | 204.00 | |
| 4 | 204.00 | |||
| 4 | 204.00 | |||
| 01/10/2026 | 17:44:30.139 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 01/10/2026 | 17:44:13.001 | 24 | 203.95 | |
| 24 | 203.95 | |||
| 24 | 203.95 | |||
| 01/10/2026 | 17:43:59.082 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 01/10/2026 | 17:43:34.409 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 01/10/2026 | 17:43:26.805 | 15 | 204.00 | |
| 15 | 204.00 | |||
| 15 | 204.00 | |||
| 01/10/2026 | 17:43:19.632 | 4 | 204.00 | |
| 4 | 204.00 | |||
| 4 | 204.00 | |||
| 01/10/2026 | 17:42:53.964 | 3 | 204.10 | |
| 3 | 204.10 | |||
| 3 | 204.10 | |||
| 01/10/2026 | 17:42:30.244 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 01/10/2026 | 17:42:13.940 | 4 | 204.05 | |
| 4 | 204.05 | |||
| 4 | 204.05 | |||
| 01/10/2026 | 17:42:09.883 | 6 | 204.10 | |
| 6 | 204.10 | |||
| 6 | 204.10 | |||
| 01/10/2026 | 17:42:06.278 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 01/10/2026 | 17:42:02.120 | 113 | 204.10 | |
| 113 | 204.10 | |||
| 113 | 204.10 | |||
| 01/10/2026 | 17:41:51.182 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 01/10/2026 | 17:41:45.940 | 3 | 204.20 | |
| 3 | 204.20 | |||
| 3 | 204.20 | |||
| 01/10/2026 | 17:41:34.208 | 10 | 204.25 | |
| 10 | 204.25 | |||
| 10 | 204.25 | |||
| 01/10/2026 | 17:40:49.823 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 01/10/2026 | 17:40:34.978 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 01/10/2026 | 17:40:34.386 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 01/10/2026 | 17:40:21.547 | 3 | 204.30 | |
| 3 | 204.30 | |||
| 3 | 204.30 | |||
| 01/10/2026 | 17:40:01.023 | 1 | 204.45 | |
| 1 | 204.45 | |||
| 1 | 204.45 | |||
| 01/10/2026 | 17:39:47.497 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 01/10/2026 | 17:39:46.333 | 24 | 204.45 | |
| 24 | 204.45 | |||
| 24 | 204.45 | |||
| 01/10/2026 | 17:39:37.001 | 3 | 204.55 | |
| 3 | 204.55 | |||
| 3 | 204.55 | |||
| 01/10/2026 | 17:39:29.735 | 105 | 204.55 | |
| 105 | 204.55 | |||
| 105 | 204.55 | |||
| 01/10/2026 | 17:39:14.258 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 17:39:13.365 | 4 | 204.45 | |
| 4 | 204.45 | |||
| 4 | 204.45 | |||
| 01/10/2026 | 17:39:06.735 | 8 | 204.50 | |
| 8 | 204.50 | |||
| 8 | 204.50 | |||
| 01/10/2026 | 17:39:04.781 | 6 | 204.45 | |
| 6 | 204.45 | |||
| 6 | 204.45 | |||
| 01/10/2026 | 17:38:28.554 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 01/10/2026 | 17:38:13.607 | 100 | 204.35 | |
| 50 | 204.35 | |||
| 100 | 204.35 | |||
| 50 | 204.35 | |||
| 01/10/2026 | 17:38:11.244 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 01/10/2026 | 17:37:36.492 | 700 | 204.40 | |
| 700 | 204.40 | |||
| 700 | 204.40 | |||
| 01/10/2026 | 17:37:19.715 | 10 | 204.45 | |
| 10 | 204.45 | |||
| 10 | 204.45 | |||
| 01/10/2026 | 17:37:19.486 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 01/10/2026 | 17:37:00.494 | 20 | 204.50 | |
| 20 | 204.50 | |||
| 20 | 204.50 | |||
| 01/10/2026 | 17:36:57.833 | 20 | 204.50 | |
| 20 | 204.50 | |||
| 20 | 204.50 | |||
| 01/10/2026 | 17:36:54.655 | 25 | 204.50 | |
| 25 | 204.50 | |||
| 25 | 204.50 | |||
| 01/10/2026 | 17:36:39.808 | 5 | 204.55 | |
| 5 | 204.55 | |||
| 5 | 204.55 | |||
| 01/10/2026 | 17:35:25.195 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 17:35:18.726 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 01/10/2026 | 17:35:14.953 | 3 | 204.60 | |
| 3 | 204.60 | |||
| 3 | 204.60 | |||
| 01/10/2026 | 17:35:09.763 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 17:34:44.570 | 50 | 204.70 | |
| 50 | 204.70 | |||
| 50 | 204.70 | |||
| 01/10/2026 | 17:34:30.728 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 17:34:16.425 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 17:33:34.355 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 17:33:28.170 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 17:33:02.338 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 01/10/2026 | 17:32:09.280 | 50 | 204.70 | |
| 50 | 204.70 | |||
| 50 | 204.70 | |||
| 01/10/2026 | 17:32:06.173 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 01/10/2026 | 17:32:05.870 | 8 | 204.75 | |
| 8 | 204.75 | |||
| 8 | 204.75 | |||
| 01/10/2026 | 17:31:57.524 | 54 | 204.95 | |
| 54 | 204.95 | |||
| 54 | 204.95 | |||
| 01/10/2026 | 17:31:24.280 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 01/10/2026 | 17:31:02.735 | 2 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 17:30:40.956 | 45 | 205.00 | |
| 45 | 205.00 | |||
| 45 | 205.00 | |||
| 01/10/2026 | 17:30:36.791 | 635 | 205.00 | |
| 47 | 205.00 | |||
| 635 | 205.00 | |||
| 200 | 205.00 | |||
| 22 | 205.00 | |||
| 25 | 205.00 | |||
| 200 | 205.00 | |||
| 14 | 205.00 | |||
| 60 | 205.00 | |||
| 12 | 205.00 | |||
| 50 | 205.00 | |||
| 5 | 205.00 | |||
| 01/10/2026 | 17:30:31.909 | 5 | 204.85 | |
| 5 | 204.85 | |||
| 5 | 204.85 | |||
| 01/10/2026 | 17:30:20.358 | 12 | 204.85 | |
| 12 | 204.85 | |||
| 12 | 204.85 | |||
| 01/10/2026 | 17:30:14.932 | 20 | 204.95 | |
| 20 | 204.95 | |||
| 20 | 204.95 | |||
| 01/10/2026 | 17:29:58.377 | 3 | 204.90 | |
| 3 | 204.90 | |||
| 3 | 204.90 | |||
| 01/10/2026 | 17:29:42.800 | 25 | 204.95 | |
| 25 | 204.95 | |||
| 25 | 204.95 | |||
| 01/10/2026 | 17:29:41.249 | 20 | 204.90 | |
| 20 | 204.90 | |||
| 20 | 204.90 | |||
| 01/10/2026 | 17:29:34.102 | 5 | 204.90 | |
| 5 | 204.90 | |||
| 5 | 204.90 | |||
| 01/10/2026 | 17:29:22.144 | 154 | 204.75 | |
| 154 | 204.75 | |||
| 154 | 204.75 | |||
| 01/10/2026 | 17:28:28.165 | 2 | 204.90 | |
| 2 | 204.90 | |||
| 2 | 204.90 | |||
| 01/10/2026 | 17:27:34.425 | 1 000 | 204.90 | |
| 1 000 | 204.90 | |||
| 1 000 | 204.90 | |||
| 01/10/2026 | 17:26:38.240 | 127 | 204.80 | |
| 127 | 204.80 | |||
| 127 | 204.80 | |||
| 01/10/2026 | 17:26:32.198 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 01/10/2026 | 17:26:30.861 | 18 | 204.90 | |
| 18 | 204.90 | |||
| 18 | 204.90 | |||
| 01/10/2026 | 17:26:26.113 | 123 | 204.85 | |
| 123 | 204.85 | |||
| 123 | 204.85 |
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: 946.80 / Ask: 946.90
Turnover: 73 882 TEUR -
Nvidia Corp.
Bid: 205.40 / Ask: 205.45
Turnover: 36 040 TEUR -
Rheinmetall AG
Bid: 947.60 / Ask: 948.40
Turnover: 35 151 TEUR -
SAP SE
Bid: 186.80 / Ask: 187.40
Turnover: 27 780 TEUR -
Allianz SE
Bid: 412.30 / Ask: 413.50
Turnover: 22 123 TEUR
Realtime Quotes
Last Update:
01/10/2026 @ 18:51:09
Last Update:
01/10/2026 @ 18:51:09