Nvidia Corp.
- Information
- Last
- Buy
- Sell
5453
4076
188.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 20:54:46.864 | 1 229 | 188.30 | |
| 733 | 188.30 | |||
| 1 229 | 188.30 | |||
| 496 | 188.30 | |||
| 18/05/2026 | 20:54:44.724 | 1 | 188.38 | |
| 1 | 188.38 | |||
| 1 | 188.38 | |||
| 18/05/2026 | 20:54:39.327 | 1 | 188.24 | |
| 1 | 188.24 | |||
| 1 | 188.24 | |||
| 18/05/2026 | 20:54:04.091 | 3 | 188.18 | |
| 3 | 188.18 | |||
| 3 | 188.18 | |||
| 18/05/2026 | 20:53:59.340 | 30 | 188.20 | |
| 30 | 188.20 | |||
| 30 | 188.20 | |||
| 18/05/2026 | 20:53:48.620 | 23 | 188.10 | |
| 23 | 188.10 | |||
| 23 | 188.10 | |||
| 18/05/2026 | 20:53:33.169 | 1 | 188.26 | |
| 1 | 188.26 | |||
| 1 | 188.26 | |||
| 18/05/2026 | 20:53:15.564 | 10 | 188.14 | |
| 10 | 188.14 | |||
| 10 | 188.14 | |||
| 18/05/2026 | 20:53:01.900 | 1 | 188.24 | |
| 1 | 188.24 | |||
| 1 | 188.24 | |||
| 18/05/2026 | 20:52:57.152 | 11 | 188.24 | |
| 11 | 188.24 | |||
| 11 | 188.24 | |||
| 18/05/2026 | 20:52:37.420 | 40 | 188.02 | |
| 40 | 188.02 | |||
| 40 | 188.02 | |||
| 18/05/2026 | 20:52:34.867 | 1 | 188.12 | |
| 1 | 188.12 | |||
| 1 | 188.12 | |||
| 18/05/2026 | 20:52:04.896 | 30 | 188.14 | |
| 30 | 188.14 | |||
| 30 | 188.14 | |||
| 18/05/2026 | 20:51:44.408 | 10 | 187.98 | |
| 10 | 187.98 | |||
| 10 | 187.98 | |||
| 18/05/2026 | 20:51:36.589 | 70 | 187.94 | |
| 70 | 187.94 | |||
| 70 | 187.94 | |||
| 18/05/2026 | 20:51:29.744 | 50 | 187.94 | |
| 50 | 187.94 | |||
| 50 | 187.94 | |||
| 18/05/2026 | 20:51:28.856 | 30 | 188.06 | |
| 30 | 188.06 | |||
| 30 | 188.06 | |||
| 18/05/2026 | 20:51:26.378 | 10 | 188.00 | |
| 10 | 188.00 | |||
| 10 | 188.00 | |||
| 18/05/2026 | 20:51:20.331 | 100 | 187.98 | |
| 100 | 187.98 | |||
| 100 | 187.98 | |||
| 18/05/2026 | 20:50:55.838 | 11 | 187.90 | |
| 11 | 187.90 | |||
| 11 | 187.90 | |||
| 18/05/2026 | 20:50:49.602 | 30 | 187.94 | |
| 30 | 187.94 | |||
| 30 | 187.94 | |||
| 18/05/2026 | 20:50:47.403 | 6 | 187.80 | |
| 6 | 187.80 | |||
| 6 | 187.80 | |||
| 18/05/2026 | 20:50:39.511 | 17 | 187.78 | |
| 17 | 187.78 | |||
| 17 | 187.78 | |||
| 18/05/2026 | 20:50:29.141 | 60 | 187.66 | |
| 60 | 187.66 | |||
| 60 | 187.66 | |||
| 18/05/2026 | 20:50:24.843 | 42 | 187.66 | |
| 2 | 187.66 | |||
| 42 | 187.66 | |||
| 40 | 187.66 | |||
| 18/05/2026 | 20:50:24.703 | 141 | 187.66 | |
| 24 | 187.66 | |||
| 33 | 187.66 | |||
| 50 | 187.66 | |||
| 34 | 187.66 | |||
| 30 | 187.66 | |||
| 87 | 187.66 | |||
| 9 | 187.66 | |||
| 15 | 187.66 | |||
| 18/05/2026 | 20:50:19.997 | 515 | 187.90 | |
| 318 | 187.90 | |||
| 515 | 187.90 | |||
| 5 | 187.90 | |||
| 64 | 187.90 | |||
| 80 | 187.90 | |||
| 38 | 187.90 | |||
| 10 | 187.90 | |||
| 18/05/2026 | 20:50:19.540 | 1 300 | 187.90 | |
| 8 | 187.90 | |||
| 10 | 187.90 | |||
| 80 | 187.90 | |||
| 5 | 187.90 | |||
| 25 | 187.90 | |||
| 30 | 187.90 | |||
| 50 | 187.90 | |||
| 25 | 187.90 | |||
| 33 | 187.90 | |||
| 27 | 187.90 | |||
| 30 | 187.90 | |||
| 10 | 187.90 | |||
| 15 | 187.90 | |||
| 28 | 187.90 | |||
| 360 | 187.90 | |||
| 20 | 187.90 | |||
| 100 | 187.90 | |||
| 10 | 187.90 | |||
| 12 | 187.90 | |||
| 6 | 187.90 | |||
| 20 | 187.90 | |||
| 30 | 187.90 | |||
| 3 | 187.90 | |||
| 9 | 187.90 | |||
| 5 | 187.90 | |||
| 20 | 187.90 | |||
| 247 | 187.90 | |||
| 18 | 187.90 | |||
| 1 300 | 187.90 | |||
| 2 | 187.90 | |||
| 62 | 187.90 | |||
| 18/05/2026 | 20:50:19.057 | 918 | 188.00 | |
| 6 | 188.00 | |||
| 120 | 188.00 | |||
| 8 | 188.00 | |||
| 10 | 188.00 | |||
| 50 | 188.00 | |||
| 6 | 188.00 | |||
| 10 | 188.00 | |||
| 20 | 188.00 | |||
| 194 | 188.00 | |||
| 12 | 188.00 | |||
| 8 | 188.00 | |||
| 10 | 188.00 | |||
| 2 | 188.00 | |||
| 20 | 188.00 | |||
| 14 | 188.00 | |||
| 918 | 188.00 | |||
| 10 | 188.00 | |||
| 1 | 188.00 | |||
| 1 | 188.00 | |||
| 3 | 188.00 | |||
| 53 | 188.00 | |||
| 30 | 188.00 | |||
| 3 | 188.00 | |||
| 250 | 188.00 | |||
| 40 | 188.00 | |||
| 27 | 188.00 | |||
| 10 | 188.00 | |||
| 18/05/2026 | 20:49:53.670 | 5 | 188.14 | |
| 5 | 188.14 | |||
| 5 | 188.14 | |||
| 18/05/2026 | 20:49:39.112 | 7 | 188.02 | |
| 7 | 188.02 | |||
| 7 | 188.02 | |||
| 18/05/2026 | 20:49:24.189 | 1 000 | 188.02 | |
| 1 000 | 188.02 | |||
| 1 000 | 188.02 | |||
| 18/05/2026 | 20:49:16.504 | 1 | 188.08 | |
| 1 | 188.08 | |||
| 1 | 188.08 | |||
| 18/05/2026 | 20:49:15.672 | 3 | 188.10 | |
| 2 | 188.10 | |||
| 3 | 188.10 | |||
| 1 | 188.10 | |||
| 18/05/2026 | 20:49:12.297 | 23 | 188.12 | |
| 23 | 188.12 | |||
| 23 | 188.12 | |||
| 18/05/2026 | 20:49:09.222 | 15 | 188.24 | |
| 15 | 188.24 | |||
| 15 | 188.24 | |||
| 18/05/2026 | 20:49:03.103 | 20 | 188.18 | |
| 20 | 188.18 | |||
| 20 | 188.18 | |||
| 18/05/2026 | 20:48:46.007 | 650 | 188.20 | |
| 650 | 188.20 | |||
| 650 | 188.20 | |||
| 18/05/2026 | 20:48:42.787 | 550 | 188.28 | |
| 550 | 188.28 | |||
| 550 | 188.28 | |||
| 18/05/2026 | 20:48:29.002 | 7 | 188.12 | |
| 7 | 188.12 | |||
| 7 | 188.12 | |||
| 18/05/2026 | 20:48:28.920 | 31 | 188.12 | |
| 31 | 188.12 | |||
| 31 | 188.12 | |||
| 18/05/2026 | 20:48:24.675 | 216 | 188.14 | |
| 184 | 188.14 | |||
| 106 | 188.14 | |||
| 19 | 188.14 | |||
| 22 | 188.14 | |||
| 90 | 188.14 | |||
| 1 | 188.14 | |||
| 10 | 188.14 | |||
| 18/05/2026 | 20:48:24.393 | 242 | 188.18 | |
| 10 | 188.18 | |||
| 85 | 188.18 | |||
| 15 | 188.18 | |||
| 4 | 188.18 | |||
| 15 | 188.18 | |||
| 25 | 188.18 | |||
| 40 | 188.18 | |||
| 35 | 188.18 | |||
| 5 | 188.18 | |||
| 20 | 188.18 | |||
| 201 | 188.18 | |||
| 6 | 188.18 | |||
| 23 | 188.18 | |||
| 18/05/2026 | 20:47:55.475 | 60 | 188.50 | |
| 60 | 188.50 | |||
| 60 | 188.50 | |||
| 18/05/2026 | 20:47:40.236 | 15 | 188.50 | |
| 15 | 188.50 | |||
| 15 | 188.50 | |||
| 18/05/2026 | 20:47:31.845 | 2 | 188.44 | |
| 2 | 188.44 | |||
| 2 | 188.44 | |||
| 18/05/2026 | 20:47:12.954 | 43 | 188.52 | |
| 43 | 188.52 | |||
| 43 | 188.52 | |||
| 18/05/2026 | 20:46:58.380 | 4 | 188.52 | |
| 4 | 188.52 | |||
| 4 | 188.52 | |||
| 18/05/2026 | 20:46:45.481 | 14 | 188.56 | |
| 14 | 188.56 | |||
| 14 | 188.56 | |||
| 18/05/2026 | 20:46:22.658 | 11 | 188.58 | |
| 11 | 188.58 | |||
| 11 | 188.58 | |||
| 18/05/2026 | 20:46:14.153 | 200 | 188.56 | |
| 200 | 188.56 | |||
| 200 | 188.56 | |||
| 18/05/2026 | 20:46:02.305 | 1 | 188.68 | |
| 1 | 188.68 | |||
| 1 | 188.68 | |||
| 18/05/2026 | 20:45:57.595 | 26 | 188.54 | |
| 26 | 188.54 | |||
| 26 | 188.54 | |||
| 18/05/2026 | 20:45:45.770 | 1 | 188.66 | |
| 1 | 188.66 | |||
| 1 | 188.66 | |||
| 18/05/2026 | 20:45:43.046 | 1 | 188.68 | |
| 1 | 188.68 | |||
| 1 | 188.68 | |||
| 18/05/2026 | 20:45:11.022 | 22 | 188.60 | |
| 22 | 188.60 | |||
| 22 | 188.60 | |||
| 18/05/2026 | 20:45:10.725 | 6 | 188.52 | |
| 6 | 188.52 | |||
| 6 | 188.52 | |||
| 18/05/2026 | 20:45:09.387 | 26 | 188.66 | |
| 26 | 188.66 | |||
| 26 | 188.66 | |||
| 18/05/2026 | 20:45:01.799 | 25 | 188.62 | |
| 25 | 188.62 | |||
| 25 | 188.62 | |||
| 18/05/2026 | 20:45:00.047 | 1 | 188.54 | |
| 1 | 188.54 | |||
| 1 | 188.54 | |||
| 18/05/2026 | 20:44:34.177 | 3 | 188.58 | |
| 3 | 188.58 | |||
| 3 | 188.58 | |||
| 18/05/2026 | 20:44:28.146 | 50 | 188.64 | |
| 50 | 188.64 | |||
| 50 | 188.64 | |||
| 18/05/2026 | 20:44:11.202 | 1 | 188.70 | |
| 1 | 188.70 | |||
| 1 | 188.70 | |||
| 18/05/2026 | 20:43:58.069 | 40 | 188.50 | |
| 40 | 188.50 | |||
| 40 | 188.50 | |||
| 18/05/2026 | 20:43:42.806 | 324 | 188.50 | |
| 324 | 188.50 | |||
| 324 | 188.50 | |||
| 18/05/2026 | 20:43:42.444 | 3 | 188.58 | |
| 3 | 188.58 | |||
| 3 | 188.58 | |||
| 18/05/2026 | 20:43:27.073 | 1 | 188.50 | |
| 1 | 188.50 | |||
| 1 | 188.50 | |||
| 18/05/2026 | 20:43:08.655 | 1 | 188.62 | |
| 1 | 188.62 | |||
| 1 | 188.62 | |||
| 18/05/2026 | 20:43:01.670 | 1 | 188.52 | |
| 1 | 188.52 | |||
| 1 | 188.52 | |||
| 18/05/2026 | 20:42:36.318 | 1 | 188.42 | |
| 1 | 188.42 | |||
| 1 | 188.42 | |||
| 18/05/2026 | 20:42:13.223 | 50 | 188.42 | |
| 50 | 188.42 | |||
| 50 | 188.42 | |||
| 18/05/2026 | 20:42:00.135 | 12 | 188.30 | |
| 12 | 188.30 | |||
| 12 | 188.30 | |||
| 18/05/2026 | 20:41:54.882 | 1 | 188.40 | |
| 1 | 188.40 | |||
| 1 | 188.40 | |||
| 18/05/2026 | 20:41:34.538 | 33 | 188.34 | |
| 33 | 188.34 | |||
| 33 | 188.34 | |||
| 18/05/2026 | 20:41:18.870 | 3 | 188.44 | |
| 3 | 188.44 | |||
| 3 | 188.44 | |||
| 18/05/2026 | 20:41:09.524 | 2 | 188.54 | |
| 2 | 188.54 | |||
| 2 | 188.54 | |||
| 18/05/2026 | 20:40:51.301 | 3 | 188.28 | |
| 2 | 188.28 | |||
| 1 | 188.28 | |||
| 3 | 188.28 | |||
| 18/05/2026 | 20:40:51.214 | 37 | 188.28 | |
| 37 | 188.28 | |||
| 37 | 188.28 | |||
| 18/05/2026 | 20:40:42.484 | 30 | 188.46 | |
| 30 | 188.46 | |||
| 30 | 188.46 | |||
| 18/05/2026 | 20:40:40.267 | 8 | 188.30 | |
| 8 | 188.30 | |||
| 8 | 188.30 | |||
| 18/05/2026 | 20:40:40.153 | 5 | 188.30 | |
| 5 | 188.30 | |||
| 5 | 188.30 | |||
| 18/05/2026 | 20:40:29.422 | 200 | 188.44 | |
| 200 | 188.44 | |||
| 200 | 188.44 | |||
| 18/05/2026 | 20:40:28.300 | 20 | 188.36 | |
| 20 | 188.36 | |||
| 20 | 188.36 | |||
| 18/05/2026 | 20:40:05.369 | 345 | 188.50 | |
| 345 | 188.50 | |||
| 345 | 188.50 | |||
| 18/05/2026 | 20:39:30.195 | 25 | 188.68 | |
| 25 | 188.68 | |||
| 25 | 188.68 | |||
| 18/05/2026 | 20:39:06.794 | 7 | 188.70 | |
| 7 | 188.70 | |||
| 7 | 188.70 | |||
| 18/05/2026 | 20:39:03.964 | 3 | 188.68 | |
| 3 | 188.68 | |||
| 3 | 188.68 | |||
| 18/05/2026 | 20:38:42.152 | 1 | 188.90 | |
| 1 | 188.90 | |||
| 1 | 188.90 | |||
| 18/05/2026 | 20:38:14.986 | 6 | 188.96 | |
| 6 | 188.96 | |||
| 6 | 188.96 | |||
| 18/05/2026 | 20:37:10.983 | 11 | 188.78 | |
| 11 | 188.78 | |||
| 11 | 188.78 | |||
| 18/05/2026 | 20:36:31.235 | 220 | 189.16 | |
| 220 | 189.16 | |||
| 220 | 189.16 | |||
| 18/05/2026 | 20:36:05.370 | 160 | 189.06 | |
| 160 | 189.06 | |||
| 160 | 189.06 | |||
| 18/05/2026 | 20:35:55.269 | 15 | 189.22 | |
| 15 | 189.22 | |||
| 15 | 189.22 | |||
| 18/05/2026 | 20:35:55.085 | 57 | 189.06 | |
| 57 | 189.06 | |||
| 57 | 189.06 | |||
| 18/05/2026 | 20:35:54.209 | 20 | 189.22 | |
| 20 | 189.22 | |||
| 20 | 189.22 | |||
| 18/05/2026 | 20:35:51.330 | 5 | 189.10 | |
| 5 | 189.10 | |||
| 5 | 189.10 | |||
| 18/05/2026 | 20:35:44.900 | 300 | 189.14 | |
| 300 | 189.14 | |||
| 300 | 189.14 | |||
| 18/05/2026 | 20:35:39.767 | 15 | 189.20 | |
| 15 | 189.20 | |||
| 15 | 189.20 | |||
| 18/05/2026 | 20:35:30.756 | 45 | 189.24 | |
| 45 | 189.24 | |||
| 45 | 189.24 | |||
| 18/05/2026 | 20:35:27.786 | 2 | 189.22 | |
| 2 | 189.22 | |||
| 2 | 189.22 | |||
| 18/05/2026 | 20:35:15.499 | 15 | 189.22 | |
| 15 | 189.22 | |||
| 15 | 189.22 | |||
| 18/05/2026 | 20:34:24.027 | 10 | 189.12 | |
| 10 | 189.12 | |||
| 10 | 189.12 | |||
| 18/05/2026 | 20:34:17.342 | 11 | 189.26 | |
| 11 | 189.26 | |||
| 11 | 189.26 | |||
| 18/05/2026 | 20:33:36.356 | 1 | 189.30 | |
| 1 | 189.30 | |||
| 1 | 189.30 | |||
| 18/05/2026 | 20:33:35.589 | 36 | 189.38 | |
| 36 | 189.38 | |||
| 36 | 189.38 | |||
| 18/05/2026 | 20:33:13.748 | 1 | 189.30 | |
| 1 | 189.30 | |||
| 1 | 189.30 | |||
| 18/05/2026 | 20:32:49.073 | 1 | 189.26 | |
| 1 | 189.26 | |||
| 1 | 189.26 | |||
| 18/05/2026 | 20:32:48.702 | 10 | 189.38 | |
| 10 | 189.38 | |||
| 10 | 189.38 | |||
| 18/05/2026 | 20:32:47.471 | 30 | 189.28 | |
| 30 | 189.28 | |||
| 30 | 189.28 | |||
| 18/05/2026 | 20:32:40.676 | 1 | 189.42 | |
| 1 | 189.42 | |||
| 1 | 189.42 | |||
| 18/05/2026 | 20:32:38.244 | 14 | 189.42 | |
| 14 | 189.42 | |||
| 14 | 189.42 | |||
| 18/05/2026 | 20:32:37.293 | 100 | 189.30 | |
| 100 | 189.30 | |||
| 100 | 189.30 | |||
| 18/05/2026 | 20:32:18.023 | 5 | 189.44 | |
| 5 | 189.44 | |||
| 5 | 189.44 | |||
| 18/05/2026 | 20:32:11.077 | 5 | 189.36 | |
| 5 | 189.36 | |||
| 5 | 189.36 | |||
| 18/05/2026 | 20:32:01.102 | 9 | 189.16 | |
| 9 | 189.16 | |||
| 9 | 189.16 | |||
| 18/05/2026 | 20:31:45.711 | 3 | 189.02 | |
| 3 | 189.02 | |||
| 3 | 189.02 | |||
| 18/05/2026 | 20:31:27.890 | 1 | 189.16 | |
| 1 | 189.16 | |||
| 1 | 189.16 | |||
| 18/05/2026 | 20:31:10.364 | 25 | 189.14 | |
| 25 | 189.14 | |||
| 25 | 189.14 | |||
| 18/05/2026 | 20:30:58.922 | 1 | 189.18 | |
| 1 | 189.18 | |||
| 1 | 189.18 | |||
| 18/05/2026 | 20:30:54.312 | 2 | 189.16 | |
| 2 | 189.16 | |||
| 2 | 189.16 | |||
| 18/05/2026 | 20:30:39.919 | 34 | 188.90 | |
| 34 | 188.90 | |||
| 34 | 188.90 | |||
| 18/05/2026 | 20:30:33.996 | 40 | 188.78 | |
| 40 | 188.78 | |||
| 40 | 188.78 | |||
| 18/05/2026 | 20:30:31.009 | 5 | 188.78 | |
| 5 | 188.78 | |||
| 5 | 188.78 | |||
| 18/05/2026 | 20:30:25.653 | 1 | 189.02 | |
| 1 | 189.02 | |||
| 1 | 189.02 | |||
| 18/05/2026 | 20:30:14.057 | 1 | 188.92 | |
| 1 | 188.92 | |||
| 1 | 188.92 | |||
| 18/05/2026 | 20:30:08.250 | 1 | 189.00 | |
| 1 | 189.00 | |||
| 1 | 189.00 | |||
| 18/05/2026 | 20:30:00.631 | 7 | 189.04 | |
| 7 | 189.04 | |||
| 7 | 189.04 | |||
| 18/05/2026 | 20:29:55.348 | 2 | 188.90 | |
| 2 | 188.90 | |||
| 2 | 188.90 | |||
| 18/05/2026 | 20:29:44.011 | 50 | 189.06 | |
| 50 | 189.06 | |||
| 1 | 189.06 | |||
| 49 | 189.06 | |||
| 18/05/2026 | 20:29:36.808 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 18/05/2026 | 20:29:26.370 | 15 | 188.98 | |
| 15 | 188.98 | |||
| 15 | 188.98 | |||
| 18/05/2026 | 20:29:16.848 | 23 | 188.82 | |
| 23 | 188.82 | |||
| 23 | 188.82 | |||
| 18/05/2026 | 20:29:16.089 | 5 | 188.96 | |
| 5 | 188.96 | |||
| 5 | 188.96 | |||
| 18/05/2026 | 20:28:45.103 | 500 | 188.78 | |
| 500 | 188.78 | |||
| 500 | 188.78 | |||
| 18/05/2026 | 20:28:35.942 | 75 | 188.70 | |
| 75 | 188.70 | |||
| 75 | 188.70 | |||
| 18/05/2026 | 20:28:28.005 | 10 | 188.76 | |
| 10 | 188.76 | |||
| 10 | 188.76 | |||
| 18/05/2026 | 20:28:12.614 | 2 | 188.72 | |
| 2 | 188.72 | |||
| 2 | 188.72 | |||
| 18/05/2026 | 20:28:02.527 | 100 | 188.56 | |
| 100 | 188.56 | |||
| 100 | 188.56 | |||
| 18/05/2026 | 20:28:00.412 | 600 | 188.52 | |
| 600 | 188.52 | |||
| 600 | 188.52 | |||
| 18/05/2026 | 20:27:42.337 | 1 | 188.50 | |
| 1 | 188.50 | |||
| 1 | 188.50 | |||
| 18/05/2026 | 20:27:41.835 | 1 | 188.52 | |
| 1 | 188.52 | |||
| 1 | 188.52 | |||
| 18/05/2026 | 20:27:12.633 | 1 | 188.64 | |
| 1 | 188.64 | |||
| 1 | 188.64 | |||
| 18/05/2026 | 20:26:54.927 | 11 | 188.46 | |
| 11 | 188.46 | |||
| 11 | 188.46 | |||
| 18/05/2026 | 20:26:36.507 | 60 | 188.42 | |
| 60 | 188.42 | |||
| 60 | 188.42 | |||
| 18/05/2026 | 20:26:35.307 | 1 | 188.44 | |
| 1 | 188.44 | |||
| 1 | 188.44 | |||
| 18/05/2026 | 20:26:19.800 | 45 | 188.34 | |
| 5 | 188.34 | |||
| 16 | 188.34 | |||
| 24 | 188.34 | |||
| 22 | 188.34 | |||
| 20 | 188.34 | |||
| 3 | 188.34 | |||
| 18/05/2026 | 20:26:19.710 | 1 | 188.34 | |
| 1 | 188.34 | |||
| 1 | 188.34 | |||
| 18/05/2026 | 20:25:59.201 | 17 | 188.42 | |
| 17 | 188.42 | |||
| 17 | 188.42 | |||
| 18/05/2026 | 20:25:53.726 | 3 | 188.42 | |
| 3 | 188.42 | |||
| 3 | 188.42 | |||
| 18/05/2026 | 20:25:53.574 | 78 | 188.42 | |
| 75 | 188.42 | |||
| 73 | 188.42 | |||
| 3 | 188.42 | |||
| 5 | 188.42 | |||
| 18/05/2026 | 20:25:53.461 | 410 | 188.50 | |
| 20 | 188.50 | |||
| 300 | 188.50 | |||
| 410 | 188.50 | |||
| 80 | 188.50 | |||
| 10 | 188.50 | |||
| 18/05/2026 | 20:25:49.426 | 225 | 188.52 | |
| 225 | 188.52 | |||
| 225 | 188.52 | |||
| 18/05/2026 | 20:25:47.797 | 1 | 188.64 | |
| 1 | 188.64 | |||
| 1 | 188.64 | |||
| 18/05/2026 | 20:25:36.891 | 32 | 188.68 | |
| 32 | 188.68 | |||
| 32 | 188.68 | |||
| 18/05/2026 | 20:25:31.503 | 2 | 188.78 | |
| 2 | 188.78 | |||
| 2 | 188.78 | |||
| 18/05/2026 | 20:25:18.418 | 52 | 188.68 | |
| 52 | 188.68 | |||
| 52 | 188.68 | |||
| 18/05/2026 | 20:25:10.283 | 85 | 188.60 | |
| 85 | 188.60 | |||
| 85 | 188.60 | |||
| 18/05/2026 | 20:24:51.946 | 63 | 188.70 | |
| 63 | 188.70 | |||
| 63 | 188.70 | |||
| 18/05/2026 | 20:24:47.836 | 3 | 188.88 | |
| 3 | 188.88 | |||
| 3 | 188.88 | |||
| 18/05/2026 | 20:24:44.735 | 1 | 188.90 | |
| 1 | 188.90 | |||
| 1 | 188.90 | |||
| 18/05/2026 | 20:24:42.051 | 10 | 188.90 | |
| 10 | 188.90 | |||
| 10 | 188.90 | |||
| 18/05/2026 | 20:24:31.847 | 5 | 188.88 | |
| 5 | 188.88 | |||
| 5 | 188.88 | |||
| 18/05/2026 | 20:24:31.451 | 299 | 188.66 | |
| 28 | 188.66 | |||
| 9 | 188.66 | |||
| 257 | 188.66 | |||
| 299 | 188.66 | |||
| 5 | 188.66 | |||
| 18/05/2026 | 20:24:08.164 | 1 300 | 188.66 | |
| 1 300 | 188.66 | |||
| 1 300 | 188.66 | |||
| 18/05/2026 | 20:24:01.486 | 3 | 188.72 | |
| 3 | 188.72 | |||
| 3 | 188.72 | |||
| 18/05/2026 | 20:23:42.991 | 10 | 188.60 | |
| 10 | 188.60 | |||
| 10 | 188.60 | |||
| 18/05/2026 | 20:23:38.999 | 1 | 188.64 | |
| 1 | 188.64 | |||
| 1 | 188.64 | |||
| 18/05/2026 | 20:23:38.100 | 1 | 188.68 | |
| 1 | 188.68 | |||
| 1 | 188.68 | |||
| 18/05/2026 | 20:23:24.910 | 1 | 188.70 | |
| 1 | 188.70 | |||
| 1 | 188.70 | |||
| 18/05/2026 | 20:23:13.560 | 100 | 188.56 | |
| 100 | 188.56 | |||
| 100 | 188.56 | |||
| 18/05/2026 | 20:22:58.292 | 450 | 188.72 | |
| 450 | 188.72 | |||
| 450 | 188.72 | |||
| 18/05/2026 | 20:22:51.894 | 18 | 188.76 | |
| 18 | 188.76 | |||
| 18 | 188.76 | |||
| 18/05/2026 | 20:22:49.255 | 8 | 188.68 | |
| 8 | 188.68 | |||
| 8 | 188.68 | |||
| 18/05/2026 | 20:22:47.528 | 9 | 188.66 | |
| 9 | 188.66 | |||
| 9 | 188.66 | |||
| 18/05/2026 | 20:22:36.517 | 59 | 188.66 | |
| 59 | 188.66 | |||
| 59 | 188.66 | |||
| 18/05/2026 | 20:22:22.228 | 12 | 188.78 | |
| 12 | 188.78 | |||
| 12 | 188.78 | |||
| 18/05/2026 | 20:22:14.496 | 1 | 188.80 | |
| 1 | 188.80 | |||
| 1 | 188.80 | |||
| 18/05/2026 | 20:22:04.828 | 3 | 188.78 | |
| 3 | 188.78 | |||
| 3 | 188.78 | |||
| 18/05/2026 | 20:21:42.602 | 10 | 188.76 | |
| 10 | 188.76 | |||
| 10 | 188.76 | |||
| 18/05/2026 | 20:21:15.819 | 12 | 188.66 | |
| 12 | 188.66 | |||
| 12 | 188.66 | |||
| 18/05/2026 | 20:21:13.956 | 10 | 188.70 | |
| 10 | 188.70 | |||
| 10 | 188.70 | |||
| 18/05/2026 | 20:21:05.924 | 10 | 188.72 | |
| 10 | 188.72 | |||
| 10 | 188.72 | |||
| 18/05/2026 | 20:20:26.914 | 3 | 188.76 | |
| 3 | 188.76 | |||
| 3 | 188.76 | |||
| 18/05/2026 | 20:20:26.571 | 20 | 188.64 | |
| 20 | 188.64 | |||
| 20 | 188.64 | |||
| 18/05/2026 | 20:20:16.843 | 253 | 188.62 | |
| 253 | 188.62 | |||
| 253 | 188.62 | |||
| 18/05/2026 | 20:20:14.624 | 25 | 188.72 | |
| 25 | 188.72 | |||
| 25 | 188.72 | |||
| 18/05/2026 | 20:20:06.429 | 50 | 188.72 | |
| 50 | 188.72 | |||
| 50 | 188.72 | |||
| 18/05/2026 | 20:20:04.764 | 5 | 188.78 | |
| 5 | 188.78 | |||
| 5 | 188.78 | |||
| 18/05/2026 | 20:19:59.145 | 4 | 188.78 | |
| 4 | 188.78 | |||
| 4 | 188.78 | |||
| 18/05/2026 | 20:19:24.338 | 1 | 188.60 | |
| 1 | 188.60 | |||
| 1 | 188.60 | |||
| 18/05/2026 | 20:19:04.266 | 10 | 188.58 | |
| 10 | 188.58 | |||
| 10 | 188.58 | |||
| 18/05/2026 | 20:19:04.165 | 20 | 188.52 | |
| 20 | 188.52 | |||
| 20 | 188.52 | |||
| 18/05/2026 | 20:18:55.043 | 3 | 188.60 | |
| 3 | 188.60 | |||
| 3 | 188.60 | |||
| 18/05/2026 | 20:18:30.783 | 37 | 188.82 | |
| 37 | 188.82 | |||
| 37 | 188.82 | |||
| 18/05/2026 | 20:18:28.210 | 240 | 188.80 | |
| 240 | 188.80 | |||
| 240 | 188.80 | |||
| 18/05/2026 | 20:18:27.738 | 15 | 188.76 | |
| 15 | 188.76 | |||
| 15 | 188.76 | |||
| 18/05/2026 | 20:18:20.125 | 1 | 188.68 | |
| 1 | 188.68 | |||
| 1 | 188.68 | |||
| 18/05/2026 | 20:17:51.136 | 5 | 188.86 | |
| 5 | 188.86 | |||
| 5 | 188.86 | |||
| 18/05/2026 | 20:17:48.226 | 50 | 188.88 | |
| 50 | 188.88 | |||
| 50 | 188.88 | |||
| 18/05/2026 | 20:17:24.581 | 200 | 188.80 | |
| 200 | 188.80 | |||
| 200 | 188.80 | |||
| 18/05/2026 | 20:17:23.017 | 15 | 188.72 | |
| 15 | 188.72 | |||
| 15 | 188.72 | |||
| 18/05/2026 | 20:17:12.588 | 90 | 188.86 | |
| 90 | 188.86 | |||
| 90 | 188.86 | |||
| 18/05/2026 | 20:16:55.938 | 20 | 188.76 | |
| 20 | 188.76 | |||
| 20 | 188.76 | |||
| 18/05/2026 | 20:16:53.530 | 5 | 188.76 | |
| 5 | 188.76 | |||
| 5 | 188.76 | |||
| 18/05/2026 | 20:16:51.024 | 1 | 188.82 | |
| 1 | 188.82 | |||
| 1 | 188.82 | |||
| 18/05/2026 | 20:16:22.288 | 1 | 188.86 | |
| 1 | 188.86 | |||
| 1 | 188.86 | |||
| 18/05/2026 | 20:16:22.003 | 55 | 188.80 | |
| 55 | 188.80 | |||
| 55 | 188.80 | |||
| 18/05/2026 | 20:16:16.255 | 16 | 189.02 | |
| 16 | 189.02 | |||
| 16 | 189.02 | |||
| 18/05/2026 | 20:16:02.494 | 2 | 188.84 | |
| 2 | 188.84 | |||
| 2 | 188.84 | |||
| 18/05/2026 | 20:16:00.276 | 10 | 188.96 | |
| 10 | 188.96 | |||
| 10 | 188.96 | |||
| 18/05/2026 | 20:15:56.415 | 2 | 188.88 | |
| 2 | 188.88 | |||
| 2 | 188.88 | |||
| 18/05/2026 | 20:15:12.928 | 1 | 188.90 | |
| 1 | 188.90 | |||
| 1 | 188.90 | |||
| 18/05/2026 | 20:15:12.351 | 14 | 188.92 | |
| 14 | 188.92 | |||
| 14 | 188.92 | |||
| 18/05/2026 | 20:15:06.492 | 10 | 188.86 | |
| 10 | 188.86 | |||
| 10 | 188.86 | |||
| 18/05/2026 | 20:14:54.509 | 25 | 189.00 | |
| 25 | 189.00 | |||
| 25 | 189.00 | |||
| 18/05/2026 | 20:14:37.525 | 2 | 188.92 | |
| 2 | 188.92 | |||
| 2 | 188.92 | |||
| 18/05/2026 | 20:14:34.264 | 1 | 188.96 | |
| 1 | 188.96 | |||
| 1 | 188.96 | |||
| 18/05/2026 | 20:14:29.303 | 5 | 189.04 | |
| 5 | 189.04 | |||
| 5 | 189.04 | |||
| 18/05/2026 | 20:14:27.910 | 11 | 189.02 | |
| 11 | 189.02 | |||
| 11 | 189.02 | |||
| 18/05/2026 | 20:14:27.313 | 4 | 189.02 | |
| 4 | 189.02 | |||
| 4 | 189.02 | |||
| 18/05/2026 | 20:14:19.396 | 15 | 189.04 | |
| 15 | 189.04 | |||
| 15 | 189.04 | |||
| 18/05/2026 | 20:14:14.615 | 80 | 188.92 | |
| 80 | 188.92 | |||
| 80 | 188.92 | |||
| 18/05/2026 | 20:14:13.858 | 3 | 189.04 | |
| 3 | 189.04 | |||
| 3 | 189.04 | |||
| 18/05/2026 | 20:14:07.914 | 4 | 189.10 | |
| 4 | 189.10 | |||
| 4 | 189.10 | |||
| 18/05/2026 | 20:14:06.761 | 10 | 189.14 | |
| 10 | 189.14 | |||
| 10 | 189.14 | |||
| 18/05/2026 | 20:13:34.325 | 10 | 189.04 | |
| 10 | 189.04 | |||
| 10 | 189.04 | |||
| 18/05/2026 | 20:13:33.963 | 3 | 189.06 | |
| 3 | 189.06 | |||
| 3 | 189.06 | |||
| 18/05/2026 | 20:13:05.088 | 1 | 189.14 | |
| 1 | 189.14 | |||
| 1 | 189.14 | |||
| 18/05/2026 | 20:12:50.263 | 30 | 189.14 | |
| 30 | 189.14 | |||
| 30 | 189.14 | |||
| 18/05/2026 | 20:12:46.573 | 313 | 189.22 | |
| 313 | 189.22 | |||
| 313 | 189.22 | |||
| 18/05/2026 | 20:12:42.540 | 5 | 189.28 | |
| 5 | 189.28 | |||
| 5 | 189.28 | |||
| 18/05/2026 | 20:12:38.782 | 2 | 189.16 | |
| 2 | 189.16 | |||
| 2 | 189.16 | |||
| 18/05/2026 | 20:12:37.037 | 2 | 189.28 | |
| 2 | 189.28 | |||
| 2 | 189.28 | |||
| 18/05/2026 | 20:12:34.080 | 15 | 189.16 | |
| 15 | 189.16 | |||
| 15 | 189.16 | |||
| 18/05/2026 | 20:12:27.684 | 11 | 189.20 | |
| 11 | 189.20 | |||
| 11 | 189.20 | |||
| 18/05/2026 | 20:12:20.377 | 50 | 189.06 | |
| 50 | 189.06 | |||
| 50 | 189.06 | |||
| 18/05/2026 | 20:11:51.732 | 1 | 189.24 | |
| 1 | 189.24 | |||
| 1 | 189.24 | |||
| 18/05/2026 | 20:11:46.924 | 13 | 189.16 | |
| 13 | 189.16 | |||
| 13 | 189.16 | |||
| 18/05/2026 | 20:11:36.205 | 30 | 189.22 | |
| 30 | 189.22 | |||
| 30 | 189.22 | |||
| 18/05/2026 | 20:10:56.665 | 10 | 189.22 | |
| 10 | 189.22 | |||
| 10 | 189.22 | |||
| 18/05/2026 | 20:10:22.112 | 5 | 189.04 | |
| 5 | 189.04 | |||
| 5 | 189.04 | |||
| 18/05/2026 | 20:10:16.015 | 565 | 189.00 | |
| 100 | 189.00 | |||
| 565 | 189.00 | |||
| 20 | 189.00 | |||
| 10 | 189.00 | |||
| 400 | 189.00 | |||
| 5 | 189.00 | |||
| 30 | 189.00 | |||
| 18/05/2026 | 20:09:23.864 | 40 | 189.28 | |
| 40 | 189.28 | |||
| 40 | 189.28 | |||
| 18/05/2026 | 20:07:42.014 | 353 | 189.04 | |
| 353 | 189.04 | |||
| 353 | 189.04 | |||
| 18/05/2026 | 20:07:34.577 | 6 | 189.20 | |
| 6 | 189.20 | |||
| 6 | 189.20 | |||
| 18/05/2026 | 20:07:30.986 | 13 | 189.12 | |
| 13 | 189.12 | |||
| 13 | 189.12 | |||
| 18/05/2026 | 20:07:28.402 | 75 | 189.18 | |
| 75 | 189.18 | |||
| 75 | 189.18 | |||
| 18/05/2026 | 20:07:19.215 | 8 | 189.18 | |
| 8 | 189.18 | |||
| 8 | 189.18 | |||
| 18/05/2026 | 20:07:13.699 | 6 | 189.18 | |
| 6 | 189.18 | |||
| 6 | 189.18 | |||
| 18/05/2026 | 20:07:10.224 | 12 | 189.22 | |
| 12 | 189.22 | |||
| 12 | 189.22 | |||
| 18/05/2026 | 20:06:58.810 | 80 | 189.22 | |
| 80 | 189.22 | |||
| 80 | 189.22 | |||
| 18/05/2026 | 20:06:41.581 | 4 | 189.38 | |
| 4 | 189.38 | |||
| 4 | 189.38 | |||
| 18/05/2026 | 20:06:19.914 | 3 | 189.34 | |
| 3 | 189.34 | |||
| 3 | 189.34 | |||
| 18/05/2026 | 20:05:57.799 | 30 | 189.44 | |
| 30 | 189.44 | |||
| 30 | 189.44 | |||
| 18/05/2026 | 20:05:55.789 | 1 | 189.44 | |
| 1 | 189.44 | |||
| 1 | 189.44 | |||
| 18/05/2026 | 20:05:33.090 | 1 | 189.58 | |
| 1 | 189.58 | |||
| 1 | 189.58 | |||
| 18/05/2026 | 20:05:02.810 | 25 | 189.44 | |
| 25 | 189.44 | |||
| 25 | 189.44 | |||
| 18/05/2026 | 20:05:02.208 | 11 | 189.46 | |
| 11 | 189.46 | |||
| 11 | 189.46 | |||
| 18/05/2026 | 20:04:53.800 | 90 | 189.56 | |
| 90 | 189.56 | |||
| 90 | 189.56 | |||
| 18/05/2026 | 20:04:43.623 | 11 | 189.54 | |
| 11 | 189.54 | |||
| 11 | 189.54 | |||
| 18/05/2026 | 20:04:40.247 | 100 | 189.24 | |
| 100 | 189.24 | |||
| 100 | 189.24 | |||
| 18/05/2026 | 20:04:38.164 | 3 | 189.34 | |
| 3 | 189.34 | |||
| 3 | 189.34 | |||
| 18/05/2026 | 20:04:36.200 | 1 | 189.38 | |
| 1 | 189.38 | |||
| 1 | 189.38 | |||
| 18/05/2026 | 20:04:32.728 | 4 | 189.28 | |
| 4 | 189.28 | |||
| 4 | 189.28 | |||
| 18/05/2026 | 20:04:21.391 | 30 | 189.38 | |
| 30 | 189.38 | |||
| 30 | 189.38 | |||
| 18/05/2026 | 20:04:06.505 | 35 | 189.42 | |
| 35 | 189.42 | |||
| 35 | 189.42 | |||
| 18/05/2026 | 20:03:57.275 | 42 | 189.32 | |
| 42 | 189.32 | |||
| 42 | 189.32 | |||
| 18/05/2026 | 20:03:49.733 | 3 | 189.34 | |
| 3 | 189.34 | |||
| 3 | 189.34 | |||
| 18/05/2026 | 20:03:01.349 | 174 | 189.46 | |
| 174 | 189.46 | |||
| 174 | 189.46 | |||
| 18/05/2026 | 20:02:51.293 | 3 | 189.52 | |
| 3 | 189.52 | |||
| 3 | 189.52 | |||
| 18/05/2026 | 20:02:48.258 | 1 | 189.50 | |
| 1 | 189.50 | |||
| 1 | 189.50 | |||
| 18/05/2026 | 20:02:42.567 | 1 | 189.50 | |
| 1 | 189.50 | |||
| 1 | 189.50 | |||
| 18/05/2026 | 20:02:34.979 | 2 | 189.50 | |
| 2 | 189.50 | |||
| 2 | 189.50 | |||
| 18/05/2026 | 20:02:23.427 | 1 | 189.52 | |
| 1 | 189.52 | |||
| 1 | 189.52 | |||
| 18/05/2026 | 20:02:04.320 | 1 | 189.56 | |
| 1 | 189.56 | |||
| 1 | 189.56 | |||
| 18/05/2026 | 20:00:05.917 | 1 | 190.20 | |
| 1 | 190.20 | |||
| 1 | 190.20 | |||
| 18/05/2026 | 19:59:42.722 | 1 | 190.20 | |
| 1 | 190.20 | |||
| 1 | 190.20 | |||
| 18/05/2026 | 19:59:25.829 | 1 | 190.18 | |
| 1 | 190.18 | |||
| 1 | 190.18 | |||
| 18/05/2026 | 19:59:22.133 | 3 | 190.14 | |
| 3 | 190.14 | |||
| 3 | 190.14 | |||
| 18/05/2026 | 19:59:15.660 | 10 | 190.16 | |
| 10 | 190.16 | |||
| 10 | 190.16 | |||
| 18/05/2026 | 19:59:11.271 | 50 | 190.20 | |
| 1 | 190.20 | |||
| 49 | 190.20 | |||
| 50 | 190.20 | |||
| 18/05/2026 | 19:58:48.425 | 50 | 190.02 | |
| 50 | 190.02 | |||
| 50 | 190.02 | |||
| 18/05/2026 | 19:58:19.618 | 1 | 190.08 | |
| 1 | 190.08 | |||
| 1 | 190.08 | |||
| 18/05/2026 | 19:57:43.050 | 1 | 190.08 | |
| 1 | 190.08 | |||
| 1 | 190.08 | |||
| 18/05/2026 | 19:57:39.441 | 1 | 189.96 | |
| 1 | 189.96 | |||
| 1 | 189.96 | |||
| 18/05/2026 | 19:57:08.885 | 2 | 189.96 | |
| 2 | 189.96 | |||
| 2 | 189.96 | |||
| 18/05/2026 | 19:56:52.190 | 52 | 190.08 | |
| 52 | 190.08 | |||
| 52 | 190.08 | |||
| 18/05/2026 | 19:56:50.109 | 1 | 189.98 | |
| 1 | 189.98 | |||
| 1 | 189.98 | |||
| 18/05/2026 | 19:56:43.071 | 20 | 190.10 | |
| 20 | 190.10 | |||
| 20 | 190.10 | |||
| 18/05/2026 | 19:56:39.766 | 10 | 190.12 | |
| 10 | 190.12 | |||
| 10 | 190.12 | |||
| 18/05/2026 | 19:56:37.867 | 100 | 190.12 | |
| 100 | 190.12 | |||
| 100 | 190.12 | |||
| 18/05/2026 | 19:56:10.632 | 1 | 190.00 | |
| 1 | 190.00 | |||
| 1 | 190.00 | |||
| 18/05/2026 | 19:56:05.414 | 1 | 190.00 | |
| 1 | 190.00 | |||
| 1 | 190.00 | |||
| 18/05/2026 | 19:56:04.208 | 10 | 189.96 | |
| 10 | 189.96 | |||
| 10 | 189.96 | |||
| 18/05/2026 | 19:55:00.658 | 65 | 189.90 | |
| 65 | 189.90 | |||
| 65 | 189.90 | |||
| 18/05/2026 | 19:54:39.550 | 5 | 189.82 | |
| 5 | 189.82 | |||
| 5 | 189.82 | |||
| 18/05/2026 | 19:54:37.667 | 20 | 189.98 | |
| 20 | 189.98 | |||
| 20 | 189.98 | |||
| 18/05/2026 | 19:54:33.923 | 4 | 189.84 | |
| 4 | 189.84 | |||
| 4 | 189.84 | |||
| 18/05/2026 | 19:54:32.095 | 4 | 189.98 | |
| 4 | 189.98 | |||
| 4 | 189.98 |
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
-
Rheinmetall AG
Bid: 1 170.20
Ask: 1 172.00
Turnover: 75 100 TEUR -
Micron Technology Inc.
Bid: 571.10 / Ask: 571.50
Turnover: 58 489 TEUR -
Nvidia Corp.
Bid: 188.30 / Ask: 188.40
Turnover: 50 888 TEUR -
Siemens Energy AG
Bid: 168.50 / Ask: 169.44
Turnover: 34 081 TEUR -
Infineon Technologies AG
Bid: 65.32 / Ask: 65.49
Turnover: 29 065 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 20:55:02
Last Update:
18/05/2026 @ 20:55:02