Nvidia Corp.
- Information
- Last
- Buy
- Sell
3526
2586
163.74
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 15:58:53.990 | 627 | 163.74 | |
| 613 | 163.74 | |||
| 14 | 163.74 | |||
| 627 | 163.74 | |||
| 02/01/2026 | 15:58:51.766 | 587 | 163.74 | |
| 400 | 163.74 | |||
| 587 | 163.74 | |||
| 187 | 163.74 | |||
| 02/01/2026 | 15:58:40.200 | 1 300 | 163.74 | |
| 1 300 | 163.74 | |||
| 1 300 | 163.74 | |||
| 02/01/2026 | 15:58:39.205 | 50 | 163.72 | |
| 50 | 163.72 | |||
| 50 | 163.72 | |||
| 02/01/2026 | 15:58:27.677 | 30 | 163.64 | |
| 30 | 163.64 | |||
| 30 | 163.64 | |||
| 02/01/2026 | 15:58:07.646 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 02/01/2026 | 15:58:03.234 | 50 | 163.76 | |
| 50 | 163.76 | |||
| 50 | 163.76 | |||
| 02/01/2026 | 15:57:58.948 | 1 | 163.70 | |
| 1 | 163.70 | |||
| 1 | 163.70 | |||
| 02/01/2026 | 15:57:48.360 | 200 | 163.68 | |
| 200 | 163.68 | |||
| 200 | 163.68 | |||
| 02/01/2026 | 15:57:38.060 | 14 | 163.60 | |
| 14 | 163.60 | |||
| 14 | 163.60 | |||
| 02/01/2026 | 15:57:35.950 | 30 | 163.56 | |
| 30 | 163.56 | |||
| 30 | 163.56 | |||
| 02/01/2026 | 15:57:35.868 | 100 | 163.56 | |
| 100 | 163.56 | |||
| 100 | 163.56 | |||
| 02/01/2026 | 15:57:34.611 | 2 | 163.68 | |
| 2 | 163.68 | |||
| 2 | 163.68 | |||
| 02/01/2026 | 15:57:25.457 | 1 | 163.66 | |
| 1 | 163.66 | |||
| 1 | 163.66 | |||
| 02/01/2026 | 15:57:20.065 | 75 | 163.64 | |
| 75 | 163.64 | |||
| 75 | 163.64 | |||
| 02/01/2026 | 15:57:16.675 | 50 | 163.74 | |
| 50 | 163.74 | |||
| 50 | 163.74 | |||
| 02/01/2026 | 15:57:15.431 | 100 | 163.72 | |
| 100 | 163.72 | |||
| 100 | 163.72 | |||
| 02/01/2026 | 15:57:01.502 | 26 | 163.74 | |
| 26 | 163.74 | |||
| 26 | 163.74 | |||
| 02/01/2026 | 15:56:57.187 | 14 | 163.76 | |
| 14 | 163.76 | |||
| 14 | 163.76 | |||
| 02/01/2026 | 15:56:47.506 | 10 | 163.76 | |
| 10 | 163.76 | |||
| 10 | 163.76 | |||
| 02/01/2026 | 15:56:44.408 | 6 | 163.82 | |
| 6 | 163.82 | |||
| 6 | 163.82 | |||
| 02/01/2026 | 15:56:33.154 | 20 | 163.72 | |
| 20 | 163.72 | |||
| 20 | 163.72 | |||
| 02/01/2026 | 15:56:20.448 | 1 | 163.86 | |
| 1 | 163.86 | |||
| 1 | 163.86 | |||
| 02/01/2026 | 15:56:04.567 | 8 | 163.76 | |
| 8 | 163.76 | |||
| 8 | 163.76 | |||
| 02/01/2026 | 15:56:00.703 | 35 | 163.70 | |
| 35 | 163.70 | |||
| 35 | 163.70 | |||
| 02/01/2026 | 15:56:00.623 | 2 | 163.70 | |
| 2 | 163.70 | |||
| 2 | 163.70 | |||
| 02/01/2026 | 15:55:56.077 | 20 | 163.74 | |
| 20 | 163.74 | |||
| 20 | 163.74 | |||
| 02/01/2026 | 15:55:49.880 | 35 | 163.84 | |
| 35 | 163.84 | |||
| 35 | 163.84 | |||
| 02/01/2026 | 15:55:49.055 | 2 | 163.74 | |
| 2 | 163.74 | |||
| 2 | 163.74 | |||
| 02/01/2026 | 15:55:33.256 | 41 | 163.76 | |
| 41 | 163.76 | |||
| 41 | 163.76 | |||
| 02/01/2026 | 15:55:33.187 | 85 | 163.76 | |
| 85 | 163.76 | |||
| 85 | 163.76 | |||
| 02/01/2026 | 15:55:25.505 | 2 | 163.84 | |
| 2 | 163.84 | |||
| 2 | 163.84 | |||
| 02/01/2026 | 15:55:21.473 | 1 | 163.94 | |
| 1 | 163.94 | |||
| 1 | 163.94 | |||
| 02/01/2026 | 15:55:17.362 | 200 | 164.00 | |
| 200 | 164.00 | |||
| 200 | 164.00 | |||
| 02/01/2026 | 15:55:14.532 | 1 | 164.00 | |
| 1 | 164.00 | |||
| 1 | 164.00 | |||
| 02/01/2026 | 15:55:13.124 | 80 | 164.02 | |
| 80 | 164.02 | |||
| 80 | 164.02 | |||
| 02/01/2026 | 15:55:07.427 | 8 | 163.92 | |
| 2 | 163.92 | |||
| 6 | 163.92 | |||
| 8 | 163.92 | |||
| 02/01/2026 | 15:54:41.321 | 1 300 | 164.00 | |
| 1 300 | 164.00 | |||
| 1 300 | 164.00 | |||
| 02/01/2026 | 15:54:35.688 | 1 | 164.10 | |
| 1 | 164.10 | |||
| 1 | 164.10 | |||
| 02/01/2026 | 15:54:35.416 | 3 | 164.10 | |
| 3 | 164.10 | |||
| 3 | 164.10 | |||
| 02/01/2026 | 15:54:30.176 | 60 | 164.10 | |
| 60 | 164.10 | |||
| 60 | 164.10 | |||
| 02/01/2026 | 15:54:21.932 | 6 | 164.14 | |
| 6 | 164.14 | |||
| 6 | 164.14 | |||
| 02/01/2026 | 15:54:21.301 | 1 | 164.10 | |
| 1 | 164.10 | |||
| 1 | 164.10 | |||
| 02/01/2026 | 15:54:12.749 | 1 | 164.02 | |
| 1 | 164.02 | |||
| 1 | 164.02 | |||
| 02/01/2026 | 15:54:12.459 | 4 | 163.98 | |
| 4 | 163.98 | |||
| 4 | 163.98 | |||
| 02/01/2026 | 15:54:07.005 | 50 | 164.00 | |
| 50 | 164.00 | |||
| 50 | 164.00 | |||
| 02/01/2026 | 15:54:06.267 | 200 | 163.98 | |
| 200 | 163.98 | |||
| 200 | 163.98 | |||
| 02/01/2026 | 15:54:04.997 | 1 | 163.96 | |
| 1 | 163.96 | |||
| 1 | 163.96 | |||
| 02/01/2026 | 15:54:00.725 | 1 | 163.98 | |
| 1 | 163.98 | |||
| 1 | 163.98 | |||
| 02/01/2026 | 15:53:59.463 | 13 | 163.94 | |
| 13 | 163.94 | |||
| 13 | 163.94 | |||
| 02/01/2026 | 15:53:59.064 | 1 | 163.98 | |
| 1 | 163.98 | |||
| 1 | 163.98 | |||
| 02/01/2026 | 15:53:40.206 | 10 | 163.98 | |
| 10 | 163.98 | |||
| 10 | 163.98 | |||
| 02/01/2026 | 15:53:39.301 | 114 | 164.02 | |
| 4 | 164.02 | |||
| 4 | 164.02 | |||
| 110 | 164.02 | |||
| 2 | 164.02 | |||
| 102 | 164.02 | |||
| 4 | 164.02 | |||
| 1 | 164.02 | |||
| 1 | 164.02 | |||
| 02/01/2026 | 15:53:14.270 | 1 115 | 163.96 | |
| 1 115 | 163.96 | |||
| 1 115 | 163.96 | |||
| 02/01/2026 | 15:53:14.214 | 1 300 | 163.96 | |
| 1 300 | 163.96 | |||
| 1 300 | 163.96 | |||
| 02/01/2026 | 15:53:09.132 | 67 | 164.00 | |
| 67 | 164.00 | |||
| 67 | 164.00 | |||
| 02/01/2026 | 15:53:08.932 | 670 | 164.00 | |
| 123 | 164.00 | |||
| 1 | 164.00 | |||
| 9 | 164.00 | |||
| 200 | 164.00 | |||
| 1 | 164.00 | |||
| 100 | 164.00 | |||
| 65 | 164.00 | |||
| 1 | 164.00 | |||
| 3 | 164.00 | |||
| 90 | 164.00 | |||
| 451 | 164.00 | |||
| 40 | 164.00 | |||
| 50 | 164.00 | |||
| 4 | 164.00 | |||
| 4 | 164.00 | |||
| 1 | 164.00 | |||
| 60 | 164.00 | |||
| 1 | 164.00 | |||
| 123 | 164.00 | |||
| 12 | 164.00 | |||
| 1 | 164.00 | |||
| 02/01/2026 | 15:51:17.211 | 1 300 | 164.32 | |
| 1 300 | 164.32 | |||
| 1 300 | 164.32 | |||
| 02/01/2026 | 15:51:16.047 | 1 | 164.32 | |
| 1 | 164.32 | |||
| 1 | 164.32 | |||
| 02/01/2026 | 15:51:14.035 | 1 | 164.36 | |
| 1 | 164.36 | |||
| 1 | 164.36 | |||
| 02/01/2026 | 15:51:10.364 | 40 | 164.38 | |
| 40 | 164.38 | |||
| 40 | 164.38 | |||
| 02/01/2026 | 15:51:06.993 | 1 | 164.38 | |
| 1 | 164.38 | |||
| 1 | 164.38 | |||
| 02/01/2026 | 15:50:52.761 | 4 | 164.42 | |
| 4 | 164.42 | |||
| 4 | 164.42 | |||
| 02/01/2026 | 15:50:48.963 | 4 | 164.44 | |
| 4 | 164.44 | |||
| 4 | 164.44 | |||
| 02/01/2026 | 15:50:47.833 | 10 | 164.42 | |
| 10 | 164.42 | |||
| 10 | 164.42 | |||
| 02/01/2026 | 15:50:42.561 | 139 | 164.40 | |
| 139 | 164.40 | |||
| 139 | 164.40 | |||
| 02/01/2026 | 15:50:34.793 | 100 | 164.40 | |
| 100 | 164.40 | |||
| 100 | 164.40 | |||
| 02/01/2026 | 15:50:32.971 | 70 | 164.36 | |
| 30 | 164.36 | |||
| 40 | 164.36 | |||
| 70 | 164.36 | |||
| 02/01/2026 | 15:50:32.603 | 20 | 164.34 | |
| 20 | 164.34 | |||
| 5 | 164.34 | |||
| 15 | 164.34 | |||
| 02/01/2026 | 15:50:32.153 | 50 | 164.26 | |
| 43 | 164.26 | |||
| 7 | 164.26 | |||
| 50 | 164.26 | |||
| 02/01/2026 | 15:50:31.739 | 23 | 164.24 | |
| 23 | 164.24 | |||
| 23 | 164.24 | |||
| 02/01/2026 | 15:50:13.311 | 6 | 164.12 | |
| 6 | 164.12 | |||
| 6 | 164.12 | |||
| 02/01/2026 | 15:50:01.470 | 10 | 164.08 | |
| 10 | 164.08 | |||
| 10 | 164.08 | |||
| 02/01/2026 | 15:49:58.922 | 20 | 164.02 | |
| 20 | 164.02 | |||
| 20 | 164.02 | |||
| 02/01/2026 | 15:49:58.228 | 20 | 164.04 | |
| 20 | 164.04 | |||
| 20 | 164.04 | |||
| 02/01/2026 | 15:49:41.447 | 1 | 164.22 | |
| 1 | 164.22 | |||
| 1 | 164.22 | |||
| 02/01/2026 | 15:49:30.283 | 1 | 164.22 | |
| 1 | 164.22 | |||
| 1 | 164.22 | |||
| 02/01/2026 | 15:49:28.789 | 46 | 164.22 | |
| 46 | 164.22 | |||
| 46 | 164.22 | |||
| 02/01/2026 | 15:49:24.911 | 1 025 | 164.20 | |
| 25 | 164.20 | |||
| 1 000 | 164.20 | |||
| 1 025 | 164.20 | |||
| 02/01/2026 | 15:49:20.987 | 15 | 164.18 | |
| 15 | 164.18 | |||
| 15 | 164.18 | |||
| 02/01/2026 | 15:49:07.955 | 1 000 | 164.04 | |
| 1 000 | 164.04 | |||
| 1 000 | 164.04 | |||
| 02/01/2026 | 15:49:07.637 | 6 | 164.04 | |
| 6 | 164.04 | |||
| 6 | 164.04 | |||
| 02/01/2026 | 15:48:56.629 | 20 | 164.10 | |
| 20 | 164.10 | |||
| 20 | 164.10 | |||
| 02/01/2026 | 15:48:53.928 | 1 | 164.02 | |
| 1 | 164.02 | |||
| 1 | 164.02 | |||
| 02/01/2026 | 15:48:44.433 | 108 | 164.10 | |
| 8 | 164.10 | |||
| 108 | 164.10 | |||
| 100 | 164.10 | |||
| 02/01/2026 | 15:48:41.024 | 30 | 164.08 | |
| 30 | 164.08 | |||
| 30 | 164.08 | |||
| 02/01/2026 | 15:48:36.365 | 2 | 163.96 | |
| 2 | 163.96 | |||
| 2 | 163.96 | |||
| 02/01/2026 | 15:48:31.004 | 15 | 164.00 | |
| 15 | 164.00 | |||
| 15 | 164.00 | |||
| 02/01/2026 | 15:48:19.370 | 1 | 164.02 | |
| 1 | 164.02 | |||
| 1 | 164.02 | |||
| 02/01/2026 | 15:48:16.194 | 1 | 164.06 | |
| 1 | 164.06 | |||
| 1 | 164.06 | |||
| 02/01/2026 | 15:48:09.706 | 36 | 164.08 | |
| 36 | 164.08 | |||
| 36 | 164.08 | |||
| 02/01/2026 | 15:48:09.049 | 1 | 164.10 | |
| 1 | 164.10 | |||
| 1 | 164.10 | |||
| 02/01/2026 | 15:48:08.794 | 400 | 164.08 | |
| 400 | 164.08 | |||
| 400 | 164.08 | |||
| 02/01/2026 | 15:48:07.179 | 12 | 163.98 | |
| 12 | 163.98 | |||
| 12 | 163.98 | |||
| 02/01/2026 | 15:48:05.631 | 3 | 164.00 | |
| 3 | 164.00 | |||
| 3 | 164.00 | |||
| 02/01/2026 | 15:48:04.489 | 60 | 164.04 | |
| 60 | 164.04 | |||
| 60 | 164.04 | |||
| 02/01/2026 | 15:47:59.588 | 3 | 163.98 | |
| 3 | 163.98 | |||
| 3 | 163.98 | |||
| 02/01/2026 | 15:47:55.378 | 720 | 164.02 | |
| 720 | 164.02 | |||
| 720 | 164.02 | |||
| 02/01/2026 | 15:47:54.429 | 1 015 | 164.00 | |
| 650 | 164.00 | |||
| 30 | 164.00 | |||
| 1 015 | 164.00 | |||
| 305 | 164.00 | |||
| 30 | 164.00 | |||
| 02/01/2026 | 15:47:43.334 | 40 | 163.92 | |
| 40 | 163.92 | |||
| 40 | 163.92 | |||
| 02/01/2026 | 15:47:41.537 | 6 | 163.92 | |
| 2 | 163.92 | |||
| 3 | 163.92 | |||
| 1 | 163.92 | |||
| 2 | 163.92 | |||
| 4 | 163.92 | |||
| 02/01/2026 | 15:47:26.233 | 1 300 | 164.00 | |
| 29 | 164.00 | |||
| 17 | 164.00 | |||
| 67 | 164.00 | |||
| 27 | 164.00 | |||
| 10 | 164.00 | |||
| 1 300 | 164.00 | |||
| 100 | 164.00 | |||
| 200 | 164.00 | |||
| 100 | 164.00 | |||
| 200 | 164.00 | |||
| 200 | 164.00 | |||
| 40 | 164.00 | |||
| 150 | 164.00 | |||
| 10 | 164.00 | |||
| 150 | 164.00 | |||
| 02/01/2026 | 15:47:25.433 | 125 | 163.90 | |
| 125 | 163.90 | |||
| 125 | 163.90 | |||
| 02/01/2026 | 15:47:23.050 | 878 | 163.80 | |
| 528 | 163.80 | |||
| 878 | 163.80 | |||
| 350 | 163.80 | |||
| 02/01/2026 | 15:47:15.709 | 21 | 163.78 | |
| 21 | 163.78 | |||
| 21 | 163.78 | |||
| 02/01/2026 | 15:47:12.655 | 18 | 163.78 | |
| 18 | 163.78 | |||
| 18 | 163.78 | |||
| 02/01/2026 | 15:47:06.104 | 50 | 163.70 | |
| 50 | 163.70 | |||
| 50 | 163.70 | |||
| 02/01/2026 | 15:46:53.772 | 1 | 163.58 | |
| 1 | 163.58 | |||
| 1 | 163.58 | |||
| 02/01/2026 | 15:46:50.548 | 20 | 163.62 | |
| 20 | 163.62 | |||
| 13 | 163.62 | |||
| 7 | 163.62 | |||
| 02/01/2026 | 15:46:47.935 | 2 | 163.74 | |
| 2 | 163.74 | |||
| 2 | 163.74 | |||
| 02/01/2026 | 15:46:36.120 | 43 | 163.76 | |
| 43 | 163.76 | |||
| 43 | 163.76 | |||
| 02/01/2026 | 15:46:31.496 | 15 | 163.70 | |
| 15 | 163.70 | |||
| 15 | 163.70 | |||
| 02/01/2026 | 15:46:27.825 | 100 | 163.64 | |
| 100 | 163.64 | |||
| 100 | 163.64 | |||
| 02/01/2026 | 15:46:25.596 | 1 | 163.70 | |
| 1 | 163.70 | |||
| 1 | 163.70 | |||
| 02/01/2026 | 15:46:24.313 | 113 | 163.70 | |
| 113 | 163.70 | |||
| 113 | 163.70 | |||
| 02/01/2026 | 15:46:22.663 | 15 | 163.66 | |
| 15 | 163.66 | |||
| 15 | 163.66 | |||
| 02/01/2026 | 15:46:21.939 | 73 | 163.64 | |
| 73 | 163.64 | |||
| 73 | 163.64 | |||
| 02/01/2026 | 15:46:14.148 | 2 | 163.68 | |
| 2 | 163.68 | |||
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 02/01/2026 | 15:46:03.860 | 1 | 163.64 | |
| 1 | 163.64 | |||
| 1 | 163.64 | |||
| 02/01/2026 | 15:45:58.224 | 31 | 163.46 | |
| 31 | 163.46 | |||
| 31 | 163.46 | |||
| 02/01/2026 | 15:45:31.565 | 15 | 163.52 | |
| 15 | 163.52 | |||
| 15 | 163.52 | |||
| 02/01/2026 | 15:45:24.670 | 7 | 163.52 | |
| 7 | 163.52 | |||
| 7 | 163.52 | |||
| 02/01/2026 | 15:45:09.490 | 25 | 163.50 | |
| 25 | 163.50 | |||
| 25 | 163.50 | |||
| 02/01/2026 | 15:44:49.859 | 88 | 163.50 | |
| 88 | 163.50 | |||
| 88 | 163.50 | |||
| 02/01/2026 | 15:44:49.029 | 16 | 163.44 | |
| 16 | 163.44 | |||
| 16 | 163.44 | |||
| 02/01/2026 | 15:44:37.409 | 4 | 163.58 | |
| 4 | 163.58 | |||
| 4 | 163.58 | |||
| 02/01/2026 | 15:44:35.866 | 12 | 163.56 | |
| 12 | 163.56 | |||
| 12 | 163.56 | |||
| 02/01/2026 | 15:44:29.259 | 4 | 163.48 | |
| 4 | 163.48 | |||
| 4 | 163.48 | |||
| 02/01/2026 | 15:44:15.544 | 1 150 | 163.50 | |
| 1 150 | 163.50 | |||
| 499 | 163.50 | |||
| 651 | 163.50 | |||
| 02/01/2026 | 15:44:04.644 | 50 | 163.40 | |
| 50 | 163.40 | |||
| 50 | 163.40 | |||
| 02/01/2026 | 15:44:04.510 | 1 | 163.48 | |
| 1 | 163.48 | |||
| 1 | 163.48 | |||
| 02/01/2026 | 15:44:03.427 | 14 | 163.48 | |
| 14 | 163.48 | |||
| 14 | 163.48 | |||
| 02/01/2026 | 15:43:59.474 | 6 | 163.24 | |
| 6 | 163.24 | |||
| 6 | 163.24 | |||
| 02/01/2026 | 15:43:43.263 | 20 | 163.38 | |
| 20 | 163.38 | |||
| 20 | 163.38 | |||
| 02/01/2026 | 15:43:31.867 | 800 | 163.20 | |
| 800 | 163.20 | |||
| 800 | 163.20 | |||
| 02/01/2026 | 15:43:28.086 | 1 | 163.12 | |
| 1 | 163.12 | |||
| 1 | 163.12 | |||
| 02/01/2026 | 15:43:17.919 | 4 | 163.24 | |
| 4 | 163.24 | |||
| 4 | 163.24 | |||
| 02/01/2026 | 15:43:14.601 | 1 000 | 163.16 | |
| 1 000 | 163.16 | |||
| 1 000 | 163.16 | |||
| 02/01/2026 | 15:43:11.477 | 2 | 163.10 | |
| 2 | 163.10 | |||
| 2 | 163.10 | |||
| 02/01/2026 | 15:43:10.069 | 4 | 163.10 | |
| 4 | 163.10 | |||
| 4 | 163.10 | |||
| 02/01/2026 | 15:43:08.359 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 02/01/2026 | 15:43:00.315 | 10 | 163.18 | |
| 10 | 163.18 | |||
| 10 | 163.18 | |||
| 02/01/2026 | 15:42:49.749 | 1 | 163.06 | |
| 1 | 163.06 | |||
| 1 | 163.06 | |||
| 02/01/2026 | 15:42:29.866 | 19 | 163.08 | |
| 19 | 163.08 | |||
| 19 | 163.08 | |||
| 02/01/2026 | 15:42:20.119 | 37 | 163.04 | |
| 37 | 163.04 | |||
| 37 | 163.04 | |||
| 02/01/2026 | 15:42:13.724 | 1 | 163.00 | |
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 02/01/2026 | 15:42:02.747 | 30 | 163.08 | |
| 30 | 163.08 | |||
| 30 | 163.08 | |||
| 02/01/2026 | 15:41:58.630 | 19 | 163.00 | |
| 19 | 163.00 | |||
| 19 | 163.00 | |||
| 02/01/2026 | 15:41:49.866 | 8 | 163.10 | |
| 8 | 163.10 | |||
| 8 | 163.10 | |||
| 02/01/2026 | 15:41:48.465 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 02/01/2026 | 15:41:44.611 | 208 | 163.00 | |
| 8 | 163.00 | |||
| 100 | 163.00 | |||
| 208 | 163.00 | |||
| 100 | 163.00 | |||
| 02/01/2026 | 15:41:37.804 | 4 | 162.96 | |
| 4 | 162.96 | |||
| 4 | 162.96 | |||
| 02/01/2026 | 15:41:34.118 | 1 | 162.90 | |
| 1 | 162.90 | |||
| 1 | 162.90 | |||
| 02/01/2026 | 15:41:29.549 | 1 | 162.78 | |
| 1 | 162.78 | |||
| 1 | 162.78 | |||
| 02/01/2026 | 15:41:12.442 | 30 | 162.60 | |
| 30 | 162.60 | |||
| 30 | 162.60 | |||
| 02/01/2026 | 15:41:12.122 | 21 | 162.56 | |
| 21 | 162.56 | |||
| 21 | 162.56 | |||
| 02/01/2026 | 15:41:09.120 | 800 | 162.50 | |
| 800 | 162.50 | |||
| 800 | 162.50 | |||
| 02/01/2026 | 15:41:03.849 | 140 | 162.52 | |
| 140 | 162.52 | |||
| 140 | 162.52 | |||
| 02/01/2026 | 15:40:56.065 | 10 | 162.54 | |
| 10 | 162.54 | |||
| 10 | 162.54 | |||
| 02/01/2026 | 15:40:55.979 | 10 | 162.54 | |
| 10 | 162.54 | |||
| 10 | 162.54 | |||
| 02/01/2026 | 15:40:43.790 | 20 | 162.58 | |
| 20 | 162.58 | |||
| 20 | 162.58 | |||
| 02/01/2026 | 15:40:38.881 | 717 | 162.46 | |
| 717 | 162.46 | |||
| 717 | 162.46 | |||
| 02/01/2026 | 15:40:36.708 | 6 | 162.52 | |
| 6 | 162.52 | |||
| 6 | 162.52 | |||
| 02/01/2026 | 15:40:31.318 | 2 | 162.54 | |
| 2 | 162.54 | |||
| 2 | 162.54 | |||
| 02/01/2026 | 15:40:07.122 | 1 | 162.74 | |
| 1 | 162.74 | |||
| 1 | 162.74 | |||
| 02/01/2026 | 15:40:04.777 | 137 | 162.86 | |
| 137 | 162.86 | |||
| 137 | 162.86 | |||
| 02/01/2026 | 15:39:42.848 | 8 | 162.86 | |
| 8 | 162.86 | |||
| 8 | 162.86 | |||
| 02/01/2026 | 15:39:19.351 | 5 | 162.96 | |
| 5 | 162.96 | |||
| 5 | 162.96 | |||
| 02/01/2026 | 15:39:12.074 | 35 | 163.06 | |
| 35 | 163.06 | |||
| 35 | 163.06 | |||
| 02/01/2026 | 15:39:06.821 | 2 | 162.92 | |
| 2 | 162.92 | |||
| 2 | 162.92 | |||
| 02/01/2026 | 15:39:03.493 | 250 | 163.06 | |
| 250 | 163.06 | |||
| 250 | 163.06 | |||
| 02/01/2026 | 15:39:03.421 | 5 | 163.06 | |
| 5 | 163.06 | |||
| 5 | 163.06 | |||
| 02/01/2026 | 15:38:37.908 | 6 | 163.30 | |
| 6 | 163.30 | |||
| 6 | 163.30 | |||
| 02/01/2026 | 15:38:35.511 | 923 | 163.26 | |
| 923 | 163.26 | |||
| 923 | 163.26 | |||
| 02/01/2026 | 15:38:32.864 | 50 | 163.30 | |
| 50 | 163.30 | |||
| 50 | 163.30 | |||
| 02/01/2026 | 15:38:19.387 | 4 | 163.36 | |
| 4 | 163.36 | |||
| 4 | 163.36 | |||
| 02/01/2026 | 15:38:15.438 | 8 | 163.24 | |
| 8 | 163.24 | |||
| 8 | 163.24 | |||
| 02/01/2026 | 15:38:05.874 | 5 | 163.22 | |
| 5 | 163.22 | |||
| 5 | 163.22 | |||
| 02/01/2026 | 15:38:05.830 | 4 | 163.22 | |
| 4 | 163.22 | |||
| 4 | 163.22 | |||
| 02/01/2026 | 15:37:47.252 | 1 | 162.98 | |
| 1 | 162.98 | |||
| 1 | 162.98 | |||
| 02/01/2026 | 15:37:41.441 | 400 | 163.08 | |
| 400 | 163.08 | |||
| 400 | 163.08 | |||
| 02/01/2026 | 15:37:40.900 | 650 | 163.20 | |
| 650 | 163.20 | |||
| 650 | 163.20 | |||
| 02/01/2026 | 15:37:37.188 | 768 | 163.06 | |
| 768 | 163.06 | |||
| 768 | 163.06 | |||
| 02/01/2026 | 15:37:33.859 | 28 | 163.12 | |
| 28 | 163.12 | |||
| 28 | 163.12 | |||
| 02/01/2026 | 15:37:21.252 | 30 | 163.50 | |
| 15 | 163.50 | |||
| 15 | 163.50 | |||
| 30 | 163.50 | |||
| 02/01/2026 | 15:37:11.129 | 1 300 | 163.50 | |
| 12 | 163.50 | |||
| 25 | 163.50 | |||
| 274 | 163.50 | |||
| 50 | 163.50 | |||
| 1 300 | 163.50 | |||
| 331 | 163.50 | |||
| 334 | 163.50 | |||
| 200 | 163.50 | |||
| 74 | 163.50 | |||
| 02/01/2026 | 15:37:00.882 | 50 | 163.44 | |
| 50 | 163.44 | |||
| 50 | 163.44 | |||
| 02/01/2026 | 15:36:55.478 | 15 | 163.40 | |
| 15 | 163.40 | |||
| 15 | 163.40 | |||
| 02/01/2026 | 15:36:55.246 | 50 | 163.40 | |
| 50 | 163.40 | |||
| 50 | 163.40 | |||
| 02/01/2026 | 15:36:49.618 | 26 | 163.24 | |
| 26 | 163.24 | |||
| 26 | 163.24 | |||
| 02/01/2026 | 15:36:47.882 | 4 | 163.24 | |
| 4 | 163.24 | |||
| 4 | 163.24 | |||
| 02/01/2026 | 15:36:28.955 | 43 | 163.28 | |
| 43 | 163.28 | |||
| 43 | 163.28 | |||
| 02/01/2026 | 15:36:28.591 | 138 | 163.20 | |
| 126 | 163.20 | |||
| 12 | 163.20 | |||
| 138 | 163.20 | |||
| 02/01/2026 | 15:36:15.013 | 55 | 163.10 | |
| 55 | 163.10 | |||
| 55 | 163.10 | |||
| 02/01/2026 | 15:36:03.609 | 10 | 162.90 | |
| 10 | 162.90 | |||
| 10 | 162.90 | |||
| 02/01/2026 | 15:35:58.499 | 7 | 162.92 | |
| 7 | 162.92 | |||
| 7 | 162.92 | |||
| 02/01/2026 | 15:35:57.162 | 250 | 163.00 | |
| 250 | 163.00 | |||
| 250 | 163.00 | |||
| 02/01/2026 | 15:35:46.910 | 50 | 163.02 | |
| 50 | 163.02 | |||
| 50 | 163.02 | |||
| 02/01/2026 | 15:35:46.705 | 6 | 163.00 | |
| 6 | 163.00 | |||
| 6 | 163.00 | |||
| 02/01/2026 | 15:35:45.128 | 50 | 162.94 | |
| 50 | 162.94 | |||
| 50 | 162.94 | |||
| 02/01/2026 | 15:35:28.916 | 10 | 162.90 | |
| 10 | 162.90 | |||
| 10 | 162.90 | |||
| 02/01/2026 | 15:35:20.342 | 16 | 162.94 | |
| 16 | 162.94 | |||
| 16 | 162.94 | |||
| 02/01/2026 | 15:35:17.346 | 185 | 162.90 | |
| 185 | 162.90 | |||
| 185 | 162.90 | |||
| 02/01/2026 | 15:35:04.782 | 36 | 162.84 | |
| 36 | 162.84 | |||
| 36 | 162.84 | |||
| 02/01/2026 | 15:35:02.536 | 1 | 163.00 | |
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 02/01/2026 | 15:35:01.167 | 500 | 163.00 | |
| 500 | 163.00 | |||
| 500 | 163.00 | |||
| 02/01/2026 | 15:34:56.594 | 375 | 163.04 | |
| 375 | 163.04 | |||
| 375 | 163.04 | |||
| 02/01/2026 | 15:34:56.497 | 11 | 162.96 | |
| 7 | 162.96 | |||
| 6 | 162.96 | |||
| 3 | 162.96 | |||
| 5 | 162.96 | |||
| 1 | 162.96 | |||
| 02/01/2026 | 15:34:36.636 | 1 300 | 163.00 | |
| 11 | 163.00 | |||
| 3 | 163.00 | |||
| 30 | 163.00 | |||
| 63 | 163.00 | |||
| 165 | 163.00 | |||
| 100 | 163.00 | |||
| 100 | 163.00 | |||
| 4 | 163.00 | |||
| 1 300 | 163.00 | |||
| 7 | 163.00 | |||
| 649 | 163.00 | |||
| 5 | 163.00 | |||
| 40 | 163.00 | |||
| 4 | 163.00 | |||
| 15 | 163.00 | |||
| 10 | 163.00 | |||
| 40 | 163.00 | |||
| 40 | 163.00 | |||
| 14 | 163.00 | |||
| 02/01/2026 | 15:34:34.050 | 4 | 162.98 | |
| 4 | 162.98 | |||
| 4 | 162.98 | |||
| 02/01/2026 | 15:34:26.704 | 7 | 162.80 | |
| 7 | 162.80 | |||
| 7 | 162.80 | |||
| 02/01/2026 | 15:34:26.264 | 7 | 162.84 | |
| 7 | 162.84 | |||
| 7 | 162.84 | |||
| 02/01/2026 | 15:34:25.649 | 50 | 162.84 | |
| 50 | 162.84 | |||
| 50 | 162.84 | |||
| 02/01/2026 | 15:34:23.374 | 250 | 162.88 | |
| 250 | 162.88 | |||
| 250 | 162.88 | |||
| 02/01/2026 | 15:34:19.472 | 2 | 163.00 | |
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 02/01/2026 | 15:34:07.610 | 1 300 | 163.00 | |
| 100 | 163.00 | |||
| 200 | 163.00 | |||
| 10 | 163.00 | |||
| 626 | 163.00 | |||
| 14 | 163.00 | |||
| 20 | 163.00 | |||
| 40 | 163.00 | |||
| 34 | 163.00 | |||
| 20 | 163.00 | |||
| 50 | 163.00 | |||
| 100 | 163.00 | |||
| 1 300 | 163.00 | |||
| 6 | 163.00 | |||
| 9 | 163.00 | |||
| 60 | 163.00 | |||
| 2 | 163.00 | |||
| 9 | 163.00 | |||
| 02/01/2026 | 15:34:05.589 | 1 | 162.98 | |
| 1 | 162.98 | |||
| 1 | 162.98 | |||
| 02/01/2026 | 15:33:58.725 | 12 | 162.72 | |
| 12 | 162.72 | |||
| 12 | 162.72 | |||
| 02/01/2026 | 15:33:57.943 | 2 | 162.78 | |
| 2 | 162.78 | |||
| 2 | 162.78 | |||
| 02/01/2026 | 15:33:54.327 | 2 | 162.82 | |
| 2 | 162.82 | |||
| 2 | 162.82 | |||
| 02/01/2026 | 15:33:47.018 | 5 | 162.88 | |
| 5 | 162.88 | |||
| 5 | 162.88 | |||
| 02/01/2026 | 15:33:41.988 | 100 | 162.98 | |
| 100 | 162.98 | |||
| 100 | 162.98 | |||
| 02/01/2026 | 15:33:35.416 | 450 | 162.90 | |
| 430 | 162.90 | |||
| 450 | 162.90 | |||
| 20 | 162.90 | |||
| 02/01/2026 | 15:33:32.941 | 310 | 162.80 | |
| 95 | 162.80 | |||
| 200 | 162.80 | |||
| 15 | 162.80 | |||
| 310 | 162.80 | |||
| 02/01/2026 | 15:33:26.440 | 30 | 162.74 | |
| 30 | 162.74 | |||
| 30 | 162.74 | |||
| 02/01/2026 | 15:33:20.033 | 100 | 162.70 | |
| 100 | 162.70 | |||
| 100 | 162.70 | |||
| 02/01/2026 | 15:32:51.712 | 4 | 162.44 | |
| 4 | 162.44 | |||
| 4 | 162.44 | |||
| 02/01/2026 | 15:32:48.391 | 1 | 162.62 | |
| 1 | 162.62 | |||
| 1 | 162.62 | |||
| 02/01/2026 | 15:32:46.979 | 26 | 162.50 | |
| 26 | 162.50 | |||
| 26 | 162.50 | |||
| 02/01/2026 | 15:32:36.008 | 12 | 162.30 | |
| 12 | 162.30 | |||
| 12 | 162.30 | |||
| 02/01/2026 | 15:32:34.906 | 1 | 162.40 | |
| 1 | 162.40 | |||
| 1 | 162.40 | |||
| 02/01/2026 | 15:32:32.199 | 20 | 162.40 | |
| 20 | 162.40 | |||
| 20 | 162.40 | |||
| 02/01/2026 | 15:32:12.330 | 100 | 162.66 | |
| 100 | 162.66 | |||
| 100 | 162.66 | |||
| 02/01/2026 | 15:32:02.093 | 1 | 162.76 | |
| 1 | 162.76 | |||
| 1 | 162.76 | |||
| 02/01/2026 | 15:32:00.785 | 4 | 162.74 | |
| 4 | 162.74 | |||
| 4 | 162.74 | |||
| 02/01/2026 | 15:31:52.709 | 1 | 162.74 | |
| 1 | 162.74 | |||
| 1 | 162.74 | |||
| 02/01/2026 | 15:31:51.326 | 1 | 162.78 | |
| 1 | 162.78 | |||
| 1 | 162.78 | |||
| 02/01/2026 | 15:31:47.606 | 7 | 162.78 | |
| 7 | 162.78 | |||
| 7 | 162.78 | |||
| 02/01/2026 | 15:31:47.241 | 70 | 162.70 | |
| 70 | 162.70 | |||
| 70 | 162.70 | |||
| 02/01/2026 | 15:31:42.276 | 618 | 162.58 | |
| 618 | 162.58 | |||
| 618 | 162.58 | |||
| 02/01/2026 | 15:31:29.748 | 20 | 162.60 | |
| 20 | 162.60 | |||
| 20 | 162.60 | |||
| 02/01/2026 | 15:31:29.458 | 913 | 162.50 | |
| 100 | 162.50 | |||
| 10 | 162.50 | |||
| 800 | 162.50 | |||
| 913 | 162.50 | |||
| 3 | 162.50 | |||
| 02/01/2026 | 15:31:28.884 | 12 | 162.48 | |
| 12 | 162.48 | |||
| 12 | 162.48 | |||
| 02/01/2026 | 15:31:28.308 | 1 | 162.48 | |
| 1 | 162.48 | |||
| 1 | 162.48 | |||
| 02/01/2026 | 15:31:15.443 | 138 | 162.06 | |
| 138 | 162.06 | |||
| 138 | 162.06 | |||
| 02/01/2026 | 15:30:59.818 | 1 | 162.26 | |
| 1 | 162.26 | |||
| 1 | 162.26 | |||
| 02/01/2026 | 15:30:53.822 | 10 | 162.22 | |
| 10 | 162.22 | |||
| 10 | 162.22 | |||
| 02/01/2026 | 15:30:45.598 | 224 | 162.28 | |
| 200 | 162.28 | |||
| 224 | 162.28 | |||
| 24 | 162.28 | |||
| 02/01/2026 | 15:30:24.765 | 1 300 | 162.00 | |
| 1 300 | 162.00 | |||
| 1 300 | 162.00 | |||
| 02/01/2026 | 15:30:23.898 | 1 | 162.04 | |
| 1 | 162.04 | |||
| 1 | 162.04 | |||
| 02/01/2026 | 15:30:22.376 | 10 | 162.42 | |
| 10 | 162.42 | |||
| 10 | 162.42 | |||
| 02/01/2026 | 15:30:21.103 | 65 | 162.42 | |
| 65 | 162.42 | |||
| 65 | 162.42 | |||
| 02/01/2026 | 15:30:19.672 | 17 | 162.14 | |
| 17 | 162.14 | |||
| 17 | 162.14 | |||
| 02/01/2026 | 15:30:15.215 | 100 | 162.36 | |
| 100 | 162.36 | |||
| 100 | 162.36 | |||
| 02/01/2026 | 15:30:14.348 | 60 | 162.34 | |
| 60 | 162.34 | |||
| 60 | 162.34 | |||
| 02/01/2026 | 15:30:11.946 | 47 | 162.30 | |
| 33 | 162.30 | |||
| 47 | 162.30 | |||
| 14 | 162.30 | |||
| 02/01/2026 | 15:30:09.810 | 62 | 162.20 | |
| 6 | 162.20 | |||
| 6 | 162.20 | |||
| 50 | 162.20 | |||
| 62 | 162.20 | |||
| 02/01/2026 | 15:30:07.199 | 150 | 162.02 | |
| 150 | 162.02 | |||
| 150 | 162.02 | |||
| 02/01/2026 | 15:30:07.098 | 66 | 162.00 | |
| 30 | 162.00 | |||
| 66 | 162.00 | |||
| 36 | 162.00 | |||
| 02/01/2026 | 15:30:04.777 | 19 | 161.86 | |
| 19 | 161.86 | |||
| 15 | 161.86 | |||
| 1 | 161.86 | |||
| 3 | 161.86 | |||
| 02/01/2026 | 15:28:59.481 | 3 | 161.74 | |
| 3 | 161.74 | |||
| 3 | 161.74 | |||
| 02/01/2026 | 15:28:45.361 | 2 | 161.90 | |
| 2 | 161.90 | |||
| 2 | 161.90 | |||
| 02/01/2026 | 15:28:40.617 | 20 | 161.76 | |
| 20 | 161.76 | |||
| 20 | 161.76 | |||
| 02/01/2026 | 15:28:39.138 | 1 | 161.88 | |
| 1 | 161.88 | |||
| 1 | 161.88 | |||
| 02/01/2026 | 15:28:35.628 | 1 | 161.84 | |
| 1 | 161.84 | |||
| 1 | 161.84 | |||
| 02/01/2026 | 15:28:32.635 | 20 | 161.78 | |
| 20 | 161.78 | |||
| 20 | 161.78 | |||
| 02/01/2026 | 15:28:00.221 | 10 | 161.74 | |
| 10 | 161.74 | |||
| 10 | 161.74 | |||
| 02/01/2026 | 15:27:52.254 | 10 | 161.56 | |
| 10 | 161.56 | |||
| 10 | 161.56 | |||
| 02/01/2026 | 15:27:50.558 | 2 | 161.46 | |
| 2 | 161.46 | |||
| 2 | 161.46 | |||
| 02/01/2026 | 15:27:18.737 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 15:26:37.453 | 7 | 161.26 | |
| 7 | 161.26 | |||
| 7 | 161.26 | |||
| 02/01/2026 | 15:26:32.424 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 02/01/2026 | 15:26:26.205 | 12 | 161.22 | |
| 12 | 161.22 | |||
| 12 | 161.22 | |||
| 02/01/2026 | 15:26:04.381 | 16 | 161.30 | |
| 16 | 161.30 | |||
| 16 | 161.30 | |||
| 02/01/2026 | 15:26:03.039 | 17 | 161.30 | |
| 17 | 161.30 | |||
| 17 | 161.30 | |||
| 02/01/2026 | 15:26:01.552 | 31 | 161.30 | |
| 31 | 161.30 | |||
| 31 | 161.30 | |||
| 02/01/2026 | 15:26:00.729 | 26 | 161.32 | |
| 26 | 161.32 | |||
| 26 | 161.32 | |||
| 02/01/2026 | 15:26:00.337 | 68 | 161.32 | |
| 68 | 161.32 | |||
| 19 | 161.32 | |||
| 39 | 161.32 | |||
| 10 | 161.32 | |||
| 02/01/2026 | 15:26:00.254 | 44 | 161.32 | |
| 34 | 161.32 | |||
| 9 | 161.32 | |||
| 44 | 161.32 | |||
| 1 | 161.32 | |||
| 02/01/2026 | 15:26:00.199 | 24 | 161.32 | |
| 24 | 161.32 | |||
| 24 | 161.32 | |||
| 02/01/2026 | 15:26:00.019 | 3 | 161.20 | |
| 3 | 161.20 | |||
| 3 | 161.20 | |||
| 02/01/2026 | 15:25:57.468 | 10 | 161.20 | |
| 10 | 161.20 | |||
| 10 | 161.20 | |||
| 02/01/2026 | 15:25:53.892 | 35 | 161.32 | |
| 35 | 161.32 | |||
| 35 | 161.32 | |||
| 02/01/2026 | 15:25:51.389 | 10 | 161.32 | |
| 10 | 161.32 | |||
| 10 | 161.32 | |||
| 02/01/2026 | 15:25:50.759 | 2 | 161.32 | |
| 2 | 161.32 | |||
| 2 | 161.32 | |||
| 02/01/2026 | 15:25:46.414 | 10 | 161.18 | |
| 10 | 161.18 | |||
| 10 | 161.18 | |||
| 02/01/2026 | 15:25:25.198 | 1 | 161.28 | |
| 1 | 161.28 | |||
| 1 | 161.28 | |||
| 02/01/2026 | 15:25:16.052 | 200 | 161.18 | |
| 200 | 161.18 | |||
| 200 | 161.18 | |||
| 02/01/2026 | 15:25:13.513 | 20 | 161.18 | |
| 20 | 161.18 | |||
| 20 | 161.18 | |||
| 02/01/2026 | 15:25:09.820 | 30 | 161.26 | |
| 30 | 161.26 | |||
| 30 | 161.26 | |||
| 02/01/2026 | 15:24:56.123 | 4 | 161.10 | |
| 4 | 161.10 | |||
| 4 | 161.10 | |||
| 02/01/2026 | 15:24:48.098 | 62 | 161.12 | |
| 62 | 161.12 | |||
| 62 | 161.12 | |||
| 02/01/2026 | 15:24:31.069 | 1 | 161.08 | |
| 1 | 161.08 | |||
| 1 | 161.08 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 573.50
Ask: 1 574.50
Turnover: 44 154 TEUR -
Nvidia Corp.
Bid: 163.74 / Ask: 163.78
Turnover: 25 230 TEUR -
Allianz SE
Bid: 388.50 / Ask: 388.60
Turnover: 24 336 TEUR -
Deutsche Bank AG
Bid: 33.50 / Ask: 33.505
Turnover: 19 500 TEUR -
Siemens Energy AG
Bid: 123.55 / Ask: 123.70
Turnover: 16 714 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 15:58:55
Last Update:
02/01/2026 @ 15:58:55