Nvidia Corp.
- Information
- Last
- Buy
- Sell
2278
1711
164.24
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/01/2026 | 13:26:35.133 | 7 | 164.24 | |
| 7 | 164.24 | |||
| 7 | 164.24 | |||
| 05/01/2026 | 13:26:28.964 | 60 | 164.26 | |
| 60 | 164.26 | |||
| 60 | 164.26 | |||
| 05/01/2026 | 13:26:13.828 | 90 | 164.24 | |
| 90 | 164.24 | |||
| 90 | 164.24 | |||
| 05/01/2026 | 13:26:11.225 | 7 | 164.16 | |
| 7 | 164.16 | |||
| 7 | 164.16 | |||
| 05/01/2026 | 13:26:11.084 | 1 | 164.22 | |
| 1 | 164.22 | |||
| 1 | 164.22 | |||
| 05/01/2026 | 13:25:52.027 | 3 | 164.14 | |
| 3 | 164.14 | |||
| 3 | 164.14 | |||
| 05/01/2026 | 13:25:49.259 | 1 | 164.14 | |
| 1 | 164.14 | |||
| 1 | 164.14 | |||
| 05/01/2026 | 13:25:34.060 | 13 | 164.20 | |
| 13 | 164.20 | |||
| 13 | 164.20 | |||
| 05/01/2026 | 13:25:30.699 | 80 | 164.14 | |
| 80 | 164.14 | |||
| 80 | 164.14 | |||
| 05/01/2026 | 13:25:16.149 | 30 | 164.16 | |
| 30 | 164.16 | |||
| 30 | 164.16 | |||
| 05/01/2026 | 13:25:08.656 | 15 | 164.10 | |
| 15 | 164.10 | |||
| 15 | 164.10 | |||
| 05/01/2026 | 13:24:44.745 | 1 | 164.16 | |
| 1 | 164.16 | |||
| 1 | 164.16 | |||
| 05/01/2026 | 13:24:41.269 | 40 | 164.22 | |
| 40 | 164.22 | |||
| 40 | 164.22 | |||
| 05/01/2026 | 13:24:22.313 | 10 | 164.16 | |
| 10 | 164.16 | |||
| 10 | 164.16 | |||
| 05/01/2026 | 13:24:17.523 | 2 | 164.26 | |
| 2 | 164.26 | |||
| 2 | 164.26 | |||
| 05/01/2026 | 13:24:09.649 | 28 | 164.20 | |
| 28 | 164.20 | |||
| 28 | 164.20 | |||
| 05/01/2026 | 13:24:09.145 | 300 | 164.20 | |
| 300 | 164.20 | |||
| 300 | 164.20 | |||
| 05/01/2026 | 13:24:00.103 | 165 | 164.26 | |
| 165 | 164.26 | |||
| 165 | 164.26 | |||
| 05/01/2026 | 13:23:43.555 | 2 | 164.18 | |
| 1 | 164.18 | |||
| 2 | 164.18 | |||
| 1 | 164.18 | |||
| 05/01/2026 | 13:23:12.658 | 19 | 164.32 | |
| 19 | 164.32 | |||
| 9 | 164.32 | |||
| 10 | 164.32 | |||
| 05/01/2026 | 13:22:57.553 | 4 | 164.14 | |
| 4 | 164.14 | |||
| 4 | 164.14 | |||
| 05/01/2026 | 13:22:07.848 | 7 | 164.24 | |
| 7 | 164.24 | |||
| 7 | 164.24 | |||
| 05/01/2026 | 13:21:57.867 | 25 | 164.18 | |
| 25 | 164.18 | |||
| 25 | 164.18 | |||
| 05/01/2026 | 13:21:54.466 | 3 | 164.18 | |
| 3 | 164.18 | |||
| 3 | 164.18 | |||
| 05/01/2026 | 13:21:37.656 | 22 | 164.18 | |
| 22 | 164.18 | |||
| 22 | 164.18 | |||
| 05/01/2026 | 13:21:31.346 | 465 | 164.18 | |
| 465 | 164.18 | |||
| 465 | 164.18 | |||
| 05/01/2026 | 13:21:27.492 | 1 | 164.18 | |
| 1 | 164.18 | |||
| 1 | 164.18 | |||
| 05/01/2026 | 13:21:11.567 | 100 | 164.18 | |
| 100 | 164.18 | |||
| 100 | 164.18 | |||
| 05/01/2026 | 13:20:50.165 | 1 | 164.18 | |
| 1 | 164.18 | |||
| 1 | 164.18 | |||
| 05/01/2026 | 13:20:47.761 | 250 | 164.20 | |
| 250 | 164.20 | |||
| 250 | 164.20 | |||
| 05/01/2026 | 13:20:20.889 | 1 | 164.18 | |
| 1 | 164.18 | |||
| 1 | 164.18 | |||
| 05/01/2026 | 13:20:18.169 | 3 | 164.10 | |
| 3 | 164.10 | |||
| 3 | 164.10 | |||
| 05/01/2026 | 13:20:16.353 | 1 | 164.16 | |
| 1 | 164.16 | |||
| 1 | 164.16 | |||
| 05/01/2026 | 13:19:55.226 | 1 | 164.10 | |
| 1 | 164.10 | |||
| 1 | 164.10 | |||
| 05/01/2026 | 13:19:43.139 | 136 | 164.10 | |
| 136 | 164.10 | |||
| 136 | 164.10 | |||
| 05/01/2026 | 13:19:29.150 | 1 | 164.12 | |
| 1 | 164.12 | |||
| 1 | 164.12 | |||
| 05/01/2026 | 13:19:06.818 | 15 | 164.04 | |
| 15 | 164.04 | |||
| 15 | 164.04 | |||
| 05/01/2026 | 13:19:03.491 | 1 | 164.12 | |
| 1 | 164.12 | |||
| 1 | 164.12 | |||
| 05/01/2026 | 13:18:53.984 | 50 | 164.12 | |
| 50 | 164.12 | |||
| 50 | 164.12 | |||
| 05/01/2026 | 13:18:53.467 | 41 | 164.06 | |
| 29 | 164.06 | |||
| 12 | 164.06 | |||
| 41 | 164.06 | |||
| 05/01/2026 | 13:18:31.699 | 1 | 164.04 | |
| 1 | 164.04 | |||
| 1 | 164.04 | |||
| 05/01/2026 | 13:18:20.174 | 7 | 164.06 | |
| 7 | 164.06 | |||
| 7 | 164.06 | |||
| 05/01/2026 | 13:18:09.869 | 99 | 164.16 | |
| 99 | 164.16 | |||
| 99 | 164.16 | |||
| 05/01/2026 | 13:17:34.950 | 20 | 164.02 | |
| 20 | 164.02 | |||
| 20 | 164.02 | |||
| 05/01/2026 | 13:17:30.071 | 2 | 164.10 | |
| 1 | 164.10 | |||
| 1 | 164.10 | |||
| 2 | 164.10 | |||
| 05/01/2026 | 13:17:03.955 | 78 | 164.08 | |
| 40 | 164.08 | |||
| 5 | 164.08 | |||
| 1 | 164.08 | |||
| 32 | 164.08 | |||
| 20 | 164.08 | |||
| 2 | 164.08 | |||
| 56 | 164.08 | |||
| 05/01/2026 | 13:15:24.326 | 3 | 164.06 | |
| 3 | 164.06 | |||
| 3 | 164.06 | |||
| 05/01/2026 | 13:15:24.250 | 125 | 164.12 | |
| 125 | 164.12 | |||
| 125 | 164.12 | |||
| 05/01/2026 | 13:15:18.904 | 20 | 164.14 | |
| 20 | 164.14 | |||
| 20 | 164.14 | |||
| 05/01/2026 | 13:14:38.236 | 14 | 164.12 | |
| 14 | 164.12 | |||
| 14 | 164.12 | |||
| 05/01/2026 | 13:14:35.721 | 1 | 164.12 | |
| 1 | 164.12 | |||
| 1 | 164.12 | |||
| 05/01/2026 | 13:14:28.212 | 15 | 164.08 | |
| 15 | 164.08 | |||
| 15 | 164.08 | |||
| 05/01/2026 | 13:14:17.921 | 27 | 164.08 | |
| 27 | 164.08 | |||
| 27 | 164.08 | |||
| 05/01/2026 | 13:14:16.101 | 6 | 164.08 | |
| 6 | 164.08 | |||
| 6 | 164.08 | |||
| 05/01/2026 | 13:14:14.994 | 1 | 164.08 | |
| 1 | 164.08 | |||
| 1 | 164.08 | |||
| 05/01/2026 | 13:14:10.401 | 5 | 164.08 | |
| 5 | 164.08 | |||
| 5 | 164.08 | |||
| 05/01/2026 | 13:14:06.302 | 10 | 164.16 | |
| 10 | 164.16 | |||
| 10 | 164.16 | |||
| 05/01/2026 | 13:14:02.311 | 1 | 164.16 | |
| 1 | 164.16 | |||
| 1 | 164.16 | |||
| 05/01/2026 | 13:13:58.297 | 1 | 164.20 | |
| 1 | 164.20 | |||
| 1 | 164.20 | |||
| 05/01/2026 | 13:13:53.732 | 15 | 164.20 | |
| 15 | 164.20 | |||
| 15 | 164.20 | |||
| 05/01/2026 | 13:13:49.329 | 1 | 164.14 | |
| 1 | 164.14 | |||
| 1 | 164.14 | |||
| 05/01/2026 | 13:13:48.585 | 20 | 164.14 | |
| 20 | 164.14 | |||
| 20 | 164.14 | |||
| 05/01/2026 | 13:13:41.155 | 10 | 164.14 | |
| 10 | 164.14 | |||
| 10 | 164.14 | |||
| 05/01/2026 | 13:13:23.910 | 218 | 164.20 | |
| 218 | 164.20 | |||
| 218 | 164.20 | |||
| 05/01/2026 | 13:13:20.476 | 60 | 164.20 | |
| 60 | 164.20 | |||
| 60 | 164.20 | |||
| 05/01/2026 | 13:13:16.440 | 60 | 164.20 | |
| 60 | 164.20 | |||
| 60 | 164.20 | |||
| 05/01/2026 | 13:13:12.323 | 6 | 164.20 | |
| 6 | 164.20 | |||
| 6 | 164.20 | |||
| 05/01/2026 | 13:13:02.343 | 1 | 164.16 | |
| 1 | 164.16 | |||
| 1 | 164.16 | |||
| 05/01/2026 | 13:12:46.347 | 6 | 164.20 | |
| 6 | 164.20 | |||
| 6 | 164.20 | |||
| 05/01/2026 | 13:12:32.753 | 4 | 164.12 | |
| 4 | 164.12 | |||
| 4 | 164.12 | |||
| 05/01/2026 | 13:12:11.527 | 1 | 164.14 | |
| 1 | 164.14 | |||
| 1 | 164.14 | |||
| 05/01/2026 | 13:11:56.342 | 1 | 164.14 | |
| 1 | 164.14 | |||
| 1 | 164.14 | |||
| 05/01/2026 | 13:11:56.209 | 10 | 164.14 | |
| 10 | 164.14 | |||
| 10 | 164.14 | |||
| 05/01/2026 | 13:11:51.915 | 1 | 164.20 | |
| 1 | 164.20 | |||
| 1 | 164.20 | |||
| 05/01/2026 | 13:11:39.022 | 35 | 164.14 | |
| 35 | 164.14 | |||
| 35 | 164.14 | |||
| 05/01/2026 | 13:11:33.211 | 15 | 164.20 | |
| 15 | 164.20 | |||
| 15 | 164.20 | |||
| 05/01/2026 | 13:11:23.603 | 15 | 164.14 | |
| 15 | 164.14 | |||
| 15 | 164.14 | |||
| 05/01/2026 | 13:11:10.838 | 1 | 164.22 | |
| 1 | 164.22 | |||
| 1 | 164.22 | |||
| 05/01/2026 | 13:10:20.779 | 30 | 164.20 | |
| 30 | 164.20 | |||
| 30 | 164.20 | |||
| 05/01/2026 | 13:10:07.662 | 3 | 164.14 | |
| 3 | 164.14 | |||
| 3 | 164.14 | |||
| 05/01/2026 | 13:10:04.435 | 30 | 164.20 | |
| 30 | 164.20 | |||
| 30 | 164.20 | |||
| 05/01/2026 | 13:09:55.082 | 3 | 164.14 | |
| 3 | 164.14 | |||
| 3 | 164.14 | |||
| 05/01/2026 | 13:09:41.989 | 1 | 164.24 | |
| 1 | 164.24 | |||
| 1 | 164.24 | |||
| 05/01/2026 | 13:09:41.888 | 4 | 164.24 | |
| 4 | 164.24 | |||
| 4 | 164.24 | |||
| 05/01/2026 | 13:09:33.437 | 4 | 164.18 | |
| 4 | 164.18 | |||
| 4 | 164.18 | |||
| 05/01/2026 | 13:09:33.331 | 7 | 164.24 | |
| 7 | 164.24 | |||
| 7 | 164.24 | |||
| 05/01/2026 | 13:09:32.775 | 35 | 164.18 | |
| 35 | 164.18 | |||
| 35 | 164.18 | |||
| 05/01/2026 | 13:09:21.656 | 12 | 164.18 | |
| 12 | 164.18 | |||
| 12 | 164.18 | |||
| 05/01/2026 | 13:09:20.537 | 12 | 164.20 | |
| 12 | 164.20 | |||
| 12 | 164.20 | |||
| 05/01/2026 | 13:09:04.735 | 9 | 164.24 | |
| 9 | 164.24 | |||
| 9 | 164.24 | |||
| 05/01/2026 | 13:08:40.677 | 1 | 164.24 | |
| 1 | 164.24 | |||
| 1 | 164.24 | |||
| 05/01/2026 | 13:08:29.124 | 2 | 164.14 | |
| 2 | 164.14 | |||
| 2 | 164.14 | |||
| 05/01/2026 | 13:08:26.347 | 30 | 164.20 | |
| 30 | 164.20 | |||
| 30 | 164.20 | |||
| 05/01/2026 | 13:08:11.307 | 1 | 164.24 | |
| 1 | 164.24 | |||
| 1 | 164.24 | |||
| 05/01/2026 | 13:08:05.368 | 61 | 164.24 | |
| 31 | 164.24 | |||
| 61 | 164.24 | |||
| 30 | 164.24 | |||
| 05/01/2026 | 13:07:48.140 | 25 | 164.18 | |
| 25 | 164.18 | |||
| 25 | 164.18 | |||
| 05/01/2026 | 13:07:45.660 | 50 | 164.22 | |
| 50 | 164.22 | |||
| 50 | 164.22 | |||
| 05/01/2026 | 13:07:43.507 | 20 | 164.14 | |
| 20 | 164.14 | |||
| 20 | 164.14 | |||
| 05/01/2026 | 13:07:41.508 | 7 | 164.24 | |
| 3 | 164.24 | |||
| 4 | 164.24 | |||
| 7 | 164.24 | |||
| 05/01/2026 | 13:07:10.719 | 1 | 164.16 | |
| 1 | 164.16 | |||
| 1 | 164.16 | |||
| 05/01/2026 | 13:07:10.429 | 3 | 164.08 | |
| 3 | 164.08 | |||
| 3 | 164.08 | |||
| 05/01/2026 | 13:07:02.733 | 2 | 164.08 | |
| 2 | 164.08 | |||
| 2 | 164.08 | |||
| 05/01/2026 | 13:06:56.929 | 498 | 164.00 | |
| 20 | 164.00 | |||
| 10 | 164.00 | |||
| 498 | 164.00 | |||
| 50 | 164.00 | |||
| 3 | 164.00 | |||
| 47 | 164.00 | |||
| 122 | 164.00 | |||
| 5 | 164.00 | |||
| 92 | 164.00 | |||
| 136 | 164.00 | |||
| 13 | 164.00 | |||
| 05/01/2026 | 13:06:56.673 | 500 | 164.00 | |
| 50 | 164.00 | |||
| 55 | 164.00 | |||
| 500 | 164.00 | |||
| 20 | 164.00 | |||
| 100 | 164.00 | |||
| 11 | 164.00 | |||
| 25 | 164.00 | |||
| 11 | 164.00 | |||
| 12 | 164.00 | |||
| 8 | 164.00 | |||
| 25 | 164.00 | |||
| 50 | 164.00 | |||
| 35 | 164.00 | |||
| 98 | 164.00 | |||
| 05/01/2026 | 13:06:49.366 | 7 | 163.98 | |
| 7 | 163.98 | |||
| 7 | 163.98 | |||
| 05/01/2026 | 13:06:48.845 | 30 | 163.98 | |
| 30 | 163.98 | |||
| 13 | 163.98 | |||
| 17 | 163.98 | |||
| 05/01/2026 | 13:06:48.795 | 144 | 163.98 | |
| 144 | 163.98 | |||
| 144 | 163.98 | |||
| 05/01/2026 | 13:06:44.579 | 100 | 163.98 | |
| 100 | 163.98 | |||
| 100 | 163.98 | |||
| 05/01/2026 | 13:06:26.534 | 3 | 163.88 | |
| 3 | 163.88 | |||
| 3 | 163.88 | |||
| 05/01/2026 | 13:06:16.360 | 500 | 163.92 | |
| 500 | 163.92 | |||
| 500 | 163.92 | |||
| 05/01/2026 | 13:06:11.946 | 16 | 163.94 | |
| 16 | 163.94 | |||
| 16 | 163.94 | |||
| 05/01/2026 | 13:06:08.954 | 3 | 163.86 | |
| 3 | 163.86 | |||
| 3 | 163.86 | |||
| 05/01/2026 | 13:05:55.383 | 350 | 163.84 | |
| 350 | 163.84 | |||
| 350 | 163.84 | |||
| 05/01/2026 | 13:05:53.836 | 3 | 163.80 | |
| 3 | 163.80 | |||
| 3 | 163.80 | |||
| 05/01/2026 | 13:05:49.097 | 131 | 163.84 | |
| 19 | 163.84 | |||
| 1 | 163.84 | |||
| 56 | 163.84 | |||
| 100 | 163.84 | |||
| 75 | 163.84 | |||
| 10 | 163.84 | |||
| 1 | 163.84 | |||
| 05/01/2026 | 13:04:40.459 | 500 | 163.84 | |
| 500 | 163.84 | |||
| 500 | 163.84 | |||
| 05/01/2026 | 13:04:28.507 | 11 | 163.88 | |
| 11 | 163.88 | |||
| 11 | 163.88 | |||
| 05/01/2026 | 13:04:24.899 | 121 | 163.80 | |
| 121 | 163.80 | |||
| 101 | 163.80 | |||
| 20 | 163.80 | |||
| 05/01/2026 | 13:04:13.810 | 4 | 163.84 | |
| 4 | 163.84 | |||
| 4 | 163.84 | |||
| 05/01/2026 | 13:04:00.630 | 1 | 163.96 | |
| 1 | 163.96 | |||
| 1 | 163.96 | |||
| 05/01/2026 | 13:03:16.280 | 500 | 163.94 | |
| 500 | 163.94 | |||
| 500 | 163.94 | |||
| 05/01/2026 | 13:03:14.052 | 5 | 163.96 | |
| 4 | 163.96 | |||
| 1 | 163.96 | |||
| 5 | 163.96 | |||
| 05/01/2026 | 13:02:49.618 | 488 | 163.88 | |
| 488 | 163.88 | |||
| 488 | 163.88 | |||
| 05/01/2026 | 13:02:38.478 | 15 | 163.78 | |
| 15 | 163.78 | |||
| 15 | 163.78 | |||
| 05/01/2026 | 13:02:24.336 | 1 | 163.84 | |
| 1 | 163.84 | |||
| 1 | 163.84 | |||
| 05/01/2026 | 13:02:24.220 | 35 | 163.90 | |
| 35 | 163.90 | |||
| 35 | 163.90 | |||
| 05/01/2026 | 13:02:24.035 | 3 | 163.84 | |
| 3 | 163.84 | |||
| 3 | 163.84 | |||
| 05/01/2026 | 13:02:23.431 | 1 | 163.90 | |
| 1 | 163.90 | |||
| 1 | 163.90 | |||
| 05/01/2026 | 13:02:19.325 | 90 | 163.92 | |
| 90 | 163.92 | |||
| 90 | 163.92 | |||
| 05/01/2026 | 13:02:08.950 | 1 | 163.96 | |
| 1 | 163.96 | |||
| 1 | 163.96 | |||
| 05/01/2026 | 13:01:50.610 | 30 | 163.88 | |
| 30 | 163.88 | |||
| 30 | 163.88 | |||
| 05/01/2026 | 13:01:11.249 | 4 | 163.94 | |
| 4 | 163.94 | |||
| 4 | 163.94 | |||
| 05/01/2026 | 13:01:07.876 | 2 | 163.94 | |
| 2 | 163.94 | |||
| 2 | 163.94 | |||
| 05/01/2026 | 13:01:07.061 | 13 | 163.96 | |
| 13 | 163.96 | |||
| 13 | 163.96 | |||
| 05/01/2026 | 13:01:03.150 | 10 | 163.96 | |
| 10 | 163.96 | |||
| 10 | 163.96 | |||
| 05/01/2026 | 13:01:03.006 | 113 | 163.90 | |
| 63 | 163.90 | |||
| 113 | 163.90 | |||
| 50 | 163.90 | |||
| 05/01/2026 | 13:00:49.194 | 240 | 163.82 | |
| 240 | 163.82 | |||
| 240 | 163.82 | |||
| 05/01/2026 | 12:59:45.462 | 1 | 163.56 | |
| 1 | 163.56 | |||
| 1 | 163.56 | |||
| 05/01/2026 | 12:59:42.440 | 1 | 163.58 | |
| 1 | 163.58 | |||
| 1 | 163.58 | |||
| 05/01/2026 | 12:59:36.204 | 36 | 163.58 | |
| 36 | 163.58 | |||
| 36 | 163.58 | |||
| 05/01/2026 | 12:59:32.160 | 5 | 163.60 | |
| 5 | 163.60 | |||
| 5 | 163.60 | |||
| 05/01/2026 | 12:59:31.975 | 20 | 163.54 | |
| 20 | 163.54 | |||
| 20 | 163.54 | |||
| 05/01/2026 | 12:58:44.105 | 13 | 163.52 | |
| 13 | 163.52 | |||
| 13 | 163.52 | |||
| 05/01/2026 | 12:58:37.228 | 2 | 163.58 | |
| 2 | 163.58 | |||
| 2 | 163.58 | |||
| 05/01/2026 | 12:58:25.399 | 100 | 163.60 | |
| 100 | 163.60 | |||
| 100 | 163.60 | |||
| 05/01/2026 | 12:58:05.717 | 61 | 163.62 | |
| 61 | 163.62 | |||
| 61 | 163.62 | |||
| 05/01/2026 | 12:57:48.078 | 12 | 163.60 | |
| 12 | 163.60 | |||
| 12 | 163.60 | |||
| 05/01/2026 | 12:57:15.064 | 100 | 163.58 | |
| 100 | 163.58 | |||
| 100 | 163.58 | |||
| 05/01/2026 | 12:57:07.642 | 18 | 163.54 | |
| 18 | 163.54 | |||
| 18 | 163.54 | |||
| 05/01/2026 | 12:57:00.032 | 13 | 163.58 | |
| 13 | 163.58 | |||
| 13 | 163.58 | |||
| 05/01/2026 | 12:56:58.421 | 5 | 163.52 | |
| 5 | 163.52 | |||
| 5 | 163.52 | |||
| 05/01/2026 | 12:56:49.052 | 6 | 163.60 | |
| 6 | 163.60 | |||
| 6 | 163.60 | |||
| 05/01/2026 | 12:56:35.147 | 2 | 163.60 | |
| 2 | 163.60 | |||
| 2 | 163.60 | |||
| 05/01/2026 | 12:56:22.467 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:56:22.354 | 6 | 163.60 | |
| 6 | 163.60 | |||
| 6 | 163.60 | |||
| 05/01/2026 | 12:56:19.290 | 21 | 163.56 | |
| 21 | 163.56 | |||
| 21 | 163.56 | |||
| 05/01/2026 | 12:56:17.647 | 36 | 163.60 | |
| 36 | 163.60 | |||
| 36 | 163.60 | |||
| 05/01/2026 | 12:56:08.879 | 3 | 163.54 | |
| 3 | 163.54 | |||
| 3 | 163.54 | |||
| 05/01/2026 | 12:55:39.833 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:55:08.834 | 110 | 163.54 | |
| 110 | 163.54 | |||
| 90 | 163.54 | |||
| 20 | 163.54 | |||
| 05/01/2026 | 12:54:27.279 | 500 | 163.60 | |
| 500 | 163.60 | |||
| 500 | 163.60 | |||
| 05/01/2026 | 12:54:09.788 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:54:02.846 | 35 | 163.54 | |
| 35 | 163.54 | |||
| 35 | 163.54 | |||
| 05/01/2026 | 12:52:51.805 | 500 | 163.66 | |
| 500 | 163.66 | |||
| 500 | 163.66 | |||
| 05/01/2026 | 12:52:31.255 | 24 | 163.60 | |
| 24 | 163.60 | |||
| 24 | 163.60 | |||
| 05/01/2026 | 12:52:26.928 | 3 | 163.62 | |
| 3 | 163.62 | |||
| 3 | 163.62 | |||
| 05/01/2026 | 12:52:00.922 | 500 | 163.70 | |
| 50 | 163.70 | |||
| 30 | 163.70 | |||
| 420 | 163.70 | |||
| 500 | 163.70 | |||
| 05/01/2026 | 12:51:20.143 | 75 | 163.56 | |
| 75 | 163.56 | |||
| 75 | 163.56 | |||
| 05/01/2026 | 12:51:20.032 | 187 | 163.64 | |
| 10 | 163.64 | |||
| 100 | 163.64 | |||
| 4 | 163.64 | |||
| 183 | 163.64 | |||
| 20 | 163.64 | |||
| 10 | 163.64 | |||
| 40 | 163.64 | |||
| 7 | 163.64 | |||
| 05/01/2026 | 12:50:04.281 | 470 | 163.62 | |
| 470 | 163.62 | |||
| 470 | 163.62 | |||
| 05/01/2026 | 12:50:02.643 | 1 | 163.62 | |
| 1 | 163.62 | |||
| 1 | 163.62 | |||
| 05/01/2026 | 12:49:37.386 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:49:36.704 | 6 | 163.60 | |
| 6 | 163.60 | |||
| 6 | 163.60 | |||
| 05/01/2026 | 12:49:33.516 | 10 | 163.70 | |
| 10 | 163.70 | |||
| 10 | 163.70 | |||
| 05/01/2026 | 12:49:24.203 | 3 | 163.66 | |
| 3 | 163.66 | |||
| 3 | 163.66 | |||
| 05/01/2026 | 12:48:58.946 | 1 | 163.70 | |
| 1 | 163.70 | |||
| 1 | 163.70 | |||
| 05/01/2026 | 12:48:33.690 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 05/01/2026 | 12:48:00.693 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 05/01/2026 | 12:47:44.030 | 350 | 163.64 | |
| 350 | 163.64 | |||
| 350 | 163.64 | |||
| 05/01/2026 | 12:47:43.290 | 2 | 163.62 | |
| 2 | 163.62 | |||
| 2 | 163.62 | |||
| 05/01/2026 | 12:47:36.811 | 300 | 163.62 | |
| 300 | 163.62 | |||
| 300 | 163.62 | |||
| 05/01/2026 | 12:47:24.521 | 25 | 163.62 | |
| 25 | 163.62 | |||
| 25 | 163.62 | |||
| 05/01/2026 | 12:45:59.682 | 61 | 163.62 | |
| 61 | 163.62 | |||
| 61 | 163.62 | |||
| 05/01/2026 | 12:45:16.901 | 350 | 163.58 | |
| 350 | 163.58 | |||
| 350 | 163.58 | |||
| 05/01/2026 | 12:44:57.599 | 50 | 163.50 | |
| 50 | 163.50 | |||
| 50 | 163.50 | |||
| 05/01/2026 | 12:44:57.067 | 4 | 163.48 | |
| 4 | 163.48 | |||
| 4 | 163.48 | |||
| 05/01/2026 | 12:44:42.074 | 8 | 163.54 | |
| 8 | 163.54 | |||
| 8 | 163.54 | |||
| 05/01/2026 | 12:44:24.981 | 22 | 163.54 | |
| 22 | 163.54 | |||
| 22 | 163.54 | |||
| 05/01/2026 | 12:44:24.641 | 6 | 163.60 | |
| 6 | 163.60 | |||
| 6 | 163.60 | |||
| 05/01/2026 | 12:44:18.913 | 7 | 163.62 | |
| 7 | 163.62 | |||
| 7 | 163.62 | |||
| 05/01/2026 | 12:43:55.429 | 8 | 163.62 | |
| 8 | 163.62 | |||
| 8 | 163.62 | |||
| 05/01/2026 | 12:43:49.414 | 100 | 163.54 | |
| 100 | 163.54 | |||
| 100 | 163.54 | |||
| 05/01/2026 | 12:43:46.048 | 16 | 163.56 | |
| 16 | 163.56 | |||
| 16 | 163.56 | |||
| 05/01/2026 | 12:43:35.955 | 7 | 163.60 | |
| 7 | 163.60 | |||
| 7 | 163.60 | |||
| 05/01/2026 | 12:43:32.307 | 6 | 163.62 | |
| 6 | 163.62 | |||
| 6 | 163.62 | |||
| 05/01/2026 | 12:43:13.810 | 4 | 163.56 | |
| 4 | 163.56 | |||
| 4 | 163.56 | |||
| 05/01/2026 | 12:42:57.117 | 1 | 163.62 | |
| 1 | 163.62 | |||
| 1 | 163.62 | |||
| 05/01/2026 | 12:42:55.782 | 5 | 163.62 | |
| 5 | 163.62 | |||
| 5 | 163.62 | |||
| 05/01/2026 | 12:42:52.266 | 12 | 163.60 | |
| 12 | 163.60 | |||
| 8 | 163.60 | |||
| 4 | 163.60 | |||
| 05/01/2026 | 12:42:29.142 | 42 | 163.64 | |
| 42 | 163.64 | |||
| 42 | 163.64 | |||
| 05/01/2026 | 12:42:27.240 | 1 | 163.64 | |
| 1 | 163.64 | |||
| 1 | 163.64 | |||
| 05/01/2026 | 12:42:19.386 | 1 | 163.62 | |
| 1 | 163.62 | |||
| 1 | 163.62 | |||
| 05/01/2026 | 12:42:10.737 | 4 | 163.64 | |
| 4 | 163.64 | |||
| 4 | 163.64 | |||
| 05/01/2026 | 12:42:08.797 | 60 | 163.68 | |
| 60 | 163.68 | |||
| 60 | 163.68 | |||
| 05/01/2026 | 12:42:00.288 | 6 | 163.66 | |
| 6 | 163.66 | |||
| 6 | 163.66 | |||
| 05/01/2026 | 12:41:56.453 | 15 | 163.68 | |
| 15 | 163.68 | |||
| 15 | 163.68 | |||
| 05/01/2026 | 12:41:53.368 | 1 | 163.64 | |
| 1 | 163.64 | |||
| 1 | 163.64 | |||
| 05/01/2026 | 12:41:47.383 | 4 | 163.62 | |
| 4 | 163.62 | |||
| 4 | 163.62 | |||
| 05/01/2026 | 12:41:37.213 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 05/01/2026 | 12:41:33.196 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 05/01/2026 | 12:41:32.693 | 12 | 163.64 | |
| 12 | 163.64 | |||
| 12 | 163.64 | |||
| 05/01/2026 | 12:41:23.264 | 2 | 163.68 | |
| 2 | 163.68 | |||
| 2 | 163.68 | |||
| 05/01/2026 | 12:41:06.928 | 57 | 163.68 | |
| 57 | 163.68 | |||
| 57 | 163.68 | |||
| 05/01/2026 | 12:41:03.125 | 1 | 163.70 | |
| 1 | 163.70 | |||
| 1 | 163.70 | |||
| 05/01/2026 | 12:40:58.694 | 2 | 163.70 | |
| 2 | 163.70 | |||
| 2 | 163.70 | |||
| 05/01/2026 | 12:40:54.249 | 10 | 163.62 | |
| 10 | 163.62 | |||
| 10 | 163.62 | |||
| 05/01/2026 | 12:40:25.192 | 4 | 163.62 | |
| 4 | 163.62 | |||
| 4 | 163.62 | |||
| 05/01/2026 | 12:40:20.546 | 13 | 163.68 | |
| 13 | 163.68 | |||
| 13 | 163.68 | |||
| 05/01/2026 | 12:40:15.737 | 2 | 163.68 | |
| 2 | 163.68 | |||
| 2 | 163.68 | |||
| 05/01/2026 | 12:39:46.923 | 13 | 163.62 | |
| 13 | 163.62 | |||
| 13 | 163.62 | |||
| 05/01/2026 | 12:39:33.741 | 1 | 163.66 | |
| 1 | 163.66 | |||
| 1 | 163.66 | |||
| 05/01/2026 | 12:39:30.661 | 22 | 163.62 | |
| 22 | 163.62 | |||
| 22 | 163.62 | |||
| 05/01/2026 | 12:39:12.637 | 100 | 163.60 | |
| 100 | 163.60 | |||
| 100 | 163.60 | |||
| 05/01/2026 | 12:38:56.076 | 30 | 163.58 | |
| 30 | 163.58 | |||
| 30 | 163.58 | |||
| 05/01/2026 | 12:38:51.225 | 22 | 163.58 | |
| 22 | 163.58 | |||
| 22 | 163.58 | |||
| 05/01/2026 | 12:38:38.182 | 27 | 163.58 | |
| 27 | 163.58 | |||
| 27 | 163.58 | |||
| 05/01/2026 | 12:38:35.091 | 1 | 163.58 | |
| 1 | 163.58 | |||
| 1 | 163.58 | |||
| 05/01/2026 | 12:38:32.250 | 70 | 163.58 | |
| 70 | 163.58 | |||
| 70 | 163.58 | |||
| 05/01/2026 | 12:38:26.089 | 244 | 163.64 | |
| 244 | 163.64 | |||
| 244 | 163.64 | |||
| 05/01/2026 | 12:38:07.892 | 4 | 163.64 | |
| 4 | 163.64 | |||
| 4 | 163.64 | |||
| 05/01/2026 | 12:38:02.228 | 100 | 163.60 | |
| 100 | 163.60 | |||
| 100 | 163.60 | |||
| 05/01/2026 | 12:37:37.400 | 29 | 163.64 | |
| 29 | 163.64 | |||
| 29 | 163.64 | |||
| 05/01/2026 | 12:37:18.922 | 24 | 163.64 | |
| 24 | 163.64 | |||
| 24 | 163.64 | |||
| 05/01/2026 | 12:36:48.085 | 5 | 163.66 | |
| 5 | 163.66 | |||
| 5 | 163.66 | |||
| 05/01/2026 | 12:36:46.380 | 2 | 163.62 | |
| 2 | 163.62 | |||
| 2 | 163.62 | |||
| 05/01/2026 | 12:36:29.131 | 50 | 163.60 | |
| 50 | 163.60 | |||
| 50 | 163.60 | |||
| 05/01/2026 | 12:36:27.807 | 1 | 163.66 | |
| 1 | 163.66 | |||
| 1 | 163.66 | |||
| 05/01/2026 | 12:36:20.509 | 43 | 163.60 | |
| 43 | 163.60 | |||
| 43 | 163.60 | |||
| 05/01/2026 | 12:36:12.900 | 31 | 163.62 | |
| 31 | 163.62 | |||
| 31 | 163.62 | |||
| 05/01/2026 | 12:35:57.670 | 1 | 163.62 | |
| 1 | 163.62 | |||
| 1 | 163.62 | |||
| 05/01/2026 | 12:35:51.616 | 24 | 163.56 | |
| 24 | 163.56 | |||
| 24 | 163.56 | |||
| 05/01/2026 | 12:35:06.706 | 70 | 163.56 | |
| 70 | 163.56 | |||
| 70 | 163.56 | |||
| 05/01/2026 | 12:34:34.188 | 3 | 163.62 | |
| 3 | 163.62 | |||
| 3 | 163.62 | |||
| 05/01/2026 | 12:34:04.602 | 48 | 163.62 | |
| 48 | 163.62 | |||
| 48 | 163.62 | |||
| 05/01/2026 | 12:33:58.241 | 3 | 163.64 | |
| 3 | 163.64 | |||
| 3 | 163.64 | |||
| 05/01/2026 | 12:33:43.635 | 500 | 163.66 | |
| 500 | 163.66 | |||
| 500 | 163.66 | |||
| 05/01/2026 | 12:33:29.365 | 3 | 163.66 | |
| 3 | 163.66 | |||
| 3 | 163.66 | |||
| 05/01/2026 | 12:33:29.102 | 8 | 163.68 | |
| 8 | 163.68 | |||
| 8 | 163.68 | |||
| 05/01/2026 | 12:33:14.975 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 05/01/2026 | 12:33:10.179 | 1 | 163.66 | |
| 1 | 163.66 | |||
| 1 | 163.66 | |||
| 05/01/2026 | 12:32:52.915 | 10 | 163.66 | |
| 10 | 163.66 | |||
| 10 | 163.66 | |||
| 05/01/2026 | 12:32:17.409 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:32:01.982 | 4 | 163.54 | |
| 4 | 163.54 | |||
| 4 | 163.54 | |||
| 05/01/2026 | 12:31:18.639 | 19 | 163.66 | |
| 19 | 163.66 | |||
| 19 | 163.66 | |||
| 05/01/2026 | 12:31:02.431 | 1 | 163.58 | |
| 1 | 163.58 | |||
| 1 | 163.58 | |||
| 05/01/2026 | 12:31:00.806 | 10 | 163.60 | |
| 10 | 163.60 | |||
| 10 | 163.60 | |||
| 05/01/2026 | 12:30:58.322 | 50 | 163.60 | |
| 50 | 163.60 | |||
| 50 | 163.60 | |||
| 05/01/2026 | 12:30:49.255 | 1 | 163.64 | |
| 1 | 163.64 | |||
| 1 | 163.64 | |||
| 05/01/2026 | 12:30:40.449 | 10 | 163.64 | |
| 10 | 163.64 | |||
| 10 | 163.64 | |||
| 05/01/2026 | 12:30:39.507 | 13 | 163.64 | |
| 13 | 163.64 | |||
| 13 | 163.64 | |||
| 05/01/2026 | 12:30:27.884 | 1 | 163.58 | |
| 1 | 163.58 | |||
| 1 | 163.58 | |||
| 05/01/2026 | 12:30:17.461 | 1 | 163.62 | |
| 1 | 163.62 | |||
| 1 | 163.62 | |||
| 05/01/2026 | 12:30:06.287 | 4 | 163.56 | |
| 4 | 163.56 | |||
| 4 | 163.56 | |||
| 05/01/2026 | 12:29:58.224 | 32 | 163.60 | |
| 32 | 163.60 | |||
| 32 | 163.60 | |||
| 05/01/2026 | 12:29:32.650 | 7 | 163.58 | |
| 7 | 163.58 | |||
| 7 | 163.58 | |||
| 05/01/2026 | 12:29:03.591 | 7 | 163.70 | |
| 7 | 163.70 | |||
| 7 | 163.70 | |||
| 05/01/2026 | 12:28:53.384 | 5 | 163.60 | |
| 5 | 163.60 | |||
| 5 | 163.60 | |||
| 05/01/2026 | 12:28:47.304 | 1 | 163.66 | |
| 1 | 163.66 | |||
| 1 | 163.66 | |||
| 05/01/2026 | 12:28:38.545 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:28:31.403 | 10 | 163.66 | |
| 10 | 163.66 | |||
| 10 | 163.66 | |||
| 05/01/2026 | 12:28:13.725 | 25 | 163.60 | |
| 25 | 163.60 | |||
| 25 | 163.60 | |||
| 05/01/2026 | 12:28:04.810 | 56 | 163.68 | |
| 56 | 163.68 | |||
| 56 | 163.68 | |||
| 05/01/2026 | 12:27:56.376 | 10 | 163.66 | |
| 10 | 163.66 | |||
| 10 | 163.66 | |||
| 05/01/2026 | 12:27:41.186 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 05/01/2026 | 12:27:34.690 | 40 | 163.62 | |
| 40 | 163.62 | |||
| 40 | 163.62 | |||
| 05/01/2026 | 12:27:34.214 | 100 | 163.68 | |
| 100 | 163.68 | |||
| 100 | 163.68 | |||
| 05/01/2026 | 12:27:04.998 | 100 | 163.68 | |
| 100 | 163.68 | |||
| 100 | 163.68 | |||
| 05/01/2026 | 12:26:59.524 | 3 | 163.64 | |
| 3 | 163.64 | |||
| 1 | 163.64 | |||
| 2 | 163.64 | |||
| 05/01/2026 | 12:26:42.629 | 1 | 163.70 | |
| 1 | 163.70 | |||
| 1 | 163.70 | |||
| 05/01/2026 | 12:26:21.614 | 48 | 163.66 | |
| 48 | 163.66 | |||
| 48 | 163.66 | |||
| 05/01/2026 | 12:26:06.558 | 10 | 163.64 | |
| 10 | 163.64 | |||
| 10 | 163.64 | |||
| 05/01/2026 | 12:25:51.981 | 7 | 163.58 | |
| 7 | 163.58 | |||
| 7 | 163.58 | |||
| 05/01/2026 | 12:25:19.228 | 10 | 163.56 | |
| 10 | 163.56 | |||
| 10 | 163.56 | |||
| 05/01/2026 | 12:25:12.887 | 30 | 163.52 | |
| 30 | 163.52 | |||
| 30 | 163.52 | |||
| 05/01/2026 | 12:25:09.247 | 3 | 163.56 | |
| 3 | 163.56 | |||
| 3 | 163.56 | |||
| 05/01/2026 | 12:24:34.523 | 1 | 163.56 | |
| 1 | 163.56 | |||
| 1 | 163.56 | |||
| 05/01/2026 | 12:24:30.962 | 13 | 163.52 | |
| 13 | 163.52 | |||
| 13 | 163.52 | |||
| 05/01/2026 | 12:24:00.914 | 13 | 163.52 | |
| 8 | 163.52 | |||
| 5 | 163.52 | |||
| 13 | 163.52 | |||
| 05/01/2026 | 12:23:51.928 | 31 | 163.46 | |
| 31 | 163.46 | |||
| 31 | 163.46 | |||
| 05/01/2026 | 12:23:46.478 | 105 | 163.46 | |
| 105 | 163.46 | |||
| 105 | 163.46 | |||
| 05/01/2026 | 12:23:40.482 | 3 | 163.48 | |
| 3 | 163.48 | |||
| 3 | 163.48 | |||
| 05/01/2026 | 12:23:26.502 | 1 | 163.52 | |
| 1 | 163.52 | |||
| 1 | 163.52 | |||
| 05/01/2026 | 12:22:56.670 | 30 | 163.48 | |
| 30 | 163.48 | |||
| 30 | 163.48 | |||
| 05/01/2026 | 12:22:45.945 | 150 | 163.52 | |
| 150 | 163.52 | |||
| 150 | 163.52 | |||
| 05/01/2026 | 12:22:22.875 | 50 | 163.52 | |
| 50 | 163.52 | |||
| 50 | 163.52 | |||
| 05/01/2026 | 12:22:11.304 | 30 | 163.54 | |
| 30 | 163.54 | |||
| 30 | 163.54 | |||
| 05/01/2026 | 12:22:03.223 | 48 | 163.56 | |
| 48 | 163.56 | |||
| 48 | 163.56 | |||
| 05/01/2026 | 12:21:33.660 | 31 | 163.56 | |
| 31 | 163.56 | |||
| 31 | 163.56 | |||
| 05/01/2026 | 12:21:10.416 | 13 | 163.50 | |
| 13 | 163.50 | |||
| 13 | 163.50 | |||
| 05/01/2026 | 12:20:57.261 | 8 | 163.48 | |
| 8 | 163.48 | |||
| 8 | 163.48 | |||
| 05/01/2026 | 12:20:44.229 | 214 | 163.58 | |
| 214 | 163.58 | |||
| 214 | 163.58 | |||
| 05/01/2026 | 12:20:43.100 | 30 | 163.58 | |
| 30 | 163.58 | |||
| 30 | 163.58 | |||
| 05/01/2026 | 12:20:37.120 | 100 | 163.58 | |
| 100 | 163.58 | |||
| 100 | 163.58 | |||
| 05/01/2026 | 12:20:28.273 | 1 | 163.54 | |
| 1 | 163.54 | |||
| 1 | 163.54 | |||
| 05/01/2026 | 12:20:23.686 | 160 | 163.56 | |
| 160 | 163.56 | |||
| 160 | 163.56 | |||
| 05/01/2026 | 12:20:12.839 | 38 | 163.60 | |
| 38 | 163.60 | |||
| 38 | 163.60 | |||
| 05/01/2026 | 12:19:33.611 | 1 | 163.58 | |
| 1 | 163.58 | |||
| 1 | 163.58 | |||
| 05/01/2026 | 12:19:24.298 | 8 | 163.58 | |
| 8 | 163.58 | |||
| 8 | 163.58 | |||
| 05/01/2026 | 12:19:23.730 | 500 | 163.58 | |
| 500 | 163.58 | |||
| 500 | 163.58 | |||
| 05/01/2026 | 12:19:14.049 | 80 | 163.52 | |
| 80 | 163.52 | |||
| 80 | 163.52 | |||
| 05/01/2026 | 12:19:11.684 | 4 | 163.60 | |
| 4 | 163.60 | |||
| 4 | 163.60 | |||
| 05/01/2026 | 12:19:05.024 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 05/01/2026 | 12:18:44.130 | 100 | 163.60 | |
| 100 | 163.60 | |||
| 100 | 163.60 | |||
| 05/01/2026 | 12:18:43.871 | 30 | 163.60 | |
| 30 | 163.60 | |||
| 30 | 163.60 | |||
| 05/01/2026 | 12:17:49.597 | 5 | 163.54 | |
| 5 | 163.54 | |||
| 5 | 163.54 | |||
| 05/01/2026 | 12:17:48.534 | 50 | 163.50 | |
| 50 | 163.50 | |||
| 50 | 163.50 |
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: 1 722.50
Ask: 1 723.50
Turnover: 115 216 TEUR -
Chevron Corp.
Bid: 141.92 / Ask: 142.00
Turnover: 34 493 TEUR -
Siemens Energy AG
Bid: 127.60 / Ask: 127.65
Turnover: 22 270 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 533.60 / Ask: 533.80
Turnover: 20 083 TEUR -
Nvidia Corp.
Bid: 164.18 / Ask: 164.26
Turnover: 19 382 TEUR
Realtime Quotes
Last Update:
05/01/2026 @ 13:26:36
Last Update:
05/01/2026 @ 13:26:36