Nvidia Corp.
- Information
- Last
- Buy
- Sell
3921
2933
160.72
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 16:59:38.062 | 10 | 160.72 | |
| 10 | 160.72 | |||
| 10 | 160.72 | |||
| 02/01/2026 | 16:59:37.987 | 100 | 160.72 | |
| 100 | 160.72 | |||
| 100 | 160.72 | |||
| 02/01/2026 | 16:59:25.920 | 1 | 160.76 | |
| 1 | 160.76 | |||
| 1 | 160.76 | |||
| 02/01/2026 | 16:59:19.795 | 20 | 160.70 | |
| 20 | 160.70 | |||
| 20 | 160.70 | |||
| 02/01/2026 | 16:59:17.066 | 479 | 160.72 | |
| 479 | 160.72 | |||
| 479 | 160.72 | |||
| 02/01/2026 | 16:59:16.968 | 13 | 160.68 | |
| 13 | 160.68 | |||
| 13 | 160.68 | |||
| 02/01/2026 | 16:59:12.015 | 350 | 160.80 | |
| 350 | 160.80 | |||
| 350 | 160.80 | |||
| 02/01/2026 | 16:59:11.670 | 120 | 160.74 | |
| 120 | 160.74 | |||
| 120 | 160.74 | |||
| 02/01/2026 | 16:59:02.397 | 64 | 160.82 | |
| 64 | 160.82 | |||
| 64 | 160.82 | |||
| 02/01/2026 | 16:58:55.881 | 90 | 160.86 | |
| 90 | 160.86 | |||
| 78 | 160.86 | |||
| 12 | 160.86 | |||
| 02/01/2026 | 16:58:48.741 | 50 | 160.92 | |
| 30 | 160.92 | |||
| 50 | 160.92 | |||
| 20 | 160.92 | |||
| 02/01/2026 | 16:58:48.594 | 252 | 160.92 | |
| 181 | 160.92 | |||
| 150 | 160.92 | |||
| 3 | 160.92 | |||
| 15 | 160.92 | |||
| 3 | 160.92 | |||
| 30 | 160.92 | |||
| 25 | 160.92 | |||
| 10 | 160.92 | |||
| 10 | 160.92 | |||
| 57 | 160.92 | |||
| 20 | 160.92 | |||
| 02/01/2026 | 16:58:09.904 | 1 158 | 161.00 | |
| 40 | 161.00 | |||
| 7 | 161.00 | |||
| 1 | 161.00 | |||
| 20 | 161.00 | |||
| 20 | 161.00 | |||
| 70 | 161.00 | |||
| 1 000 | 161.00 | |||
| 1 158 | 161.00 | |||
| 02/01/2026 | 16:58:08.906 | 350 | 161.08 | |
| 350 | 161.08 | |||
| 350 | 161.08 | |||
| 02/01/2026 | 16:58:03.540 | 40 | 161.08 | |
| 40 | 161.08 | |||
| 40 | 161.08 | |||
| 02/01/2026 | 16:57:55.348 | 1 | 161.10 | |
| 1 | 161.10 | |||
| 1 | 161.10 | |||
| 02/01/2026 | 16:57:42.579 | 60 | 161.08 | |
| 60 | 161.08 | |||
| 60 | 161.08 | |||
| 02/01/2026 | 16:57:37.706 | 133 | 161.10 | |
| 63 | 161.10 | |||
| 70 | 161.10 | |||
| 133 | 161.10 | |||
| 02/01/2026 | 16:57:36.776 | 43 | 161.12 | |
| 43 | 161.12 | |||
| 43 | 161.12 | |||
| 02/01/2026 | 16:57:32.086 | 19 | 161.12 | |
| 19 | 161.12 | |||
| 19 | 161.12 | |||
| 02/01/2026 | 16:57:15.645 | 10 | 161.26 | |
| 10 | 161.26 | |||
| 10 | 161.26 | |||
| 02/01/2026 | 16:57:15.257 | 50 | 161.18 | |
| 50 | 161.18 | |||
| 50 | 161.18 | |||
| 02/01/2026 | 16:57:15.200 | 15 | 161.30 | |
| 15 | 161.30 | |||
| 15 | 161.30 | |||
| 02/01/2026 | 16:57:15.128 | 693 | 161.34 | |
| 693 | 161.34 | |||
| 693 | 161.34 | |||
| 02/01/2026 | 16:57:14.922 | 1 807 | 161.34 | |
| 50 | 161.34 | |||
| 1 807 | 161.34 | |||
| 1 | 161.34 | |||
| 1 300 | 161.34 | |||
| 456 | 161.34 | |||
| 02/01/2026 | 16:57:03.270 | 1 300 | 161.34 | |
| 1 300 | 161.34 | |||
| 1 300 | 161.34 | |||
| 02/01/2026 | 16:57:03.101 | 15 | 161.40 | |
| 15 | 161.40 | |||
| 15 | 161.40 | |||
| 02/01/2026 | 16:56:58.579 | 1 | 161.58 | |
| 1 | 161.58 | |||
| 1 | 161.58 | |||
| 02/01/2026 | 16:56:46.224 | 25 | 161.44 | |
| 25 | 161.44 | |||
| 25 | 161.44 | |||
| 02/01/2026 | 16:56:46.136 | 20 | 161.44 | |
| 20 | 161.44 | |||
| 20 | 161.44 | |||
| 02/01/2026 | 16:56:24.060 | 40 | 161.70 | |
| 40 | 161.70 | |||
| 40 | 161.70 | |||
| 02/01/2026 | 16:56:22.311 | 12 | 161.60 | |
| 12 | 161.60 | |||
| 12 | 161.60 | |||
| 02/01/2026 | 16:56:22.249 | 5 | 161.60 | |
| 5 | 161.60 | |||
| 5 | 161.60 | |||
| 02/01/2026 | 16:56:00.310 | 55 | 161.76 | |
| 55 | 161.76 | |||
| 55 | 161.76 | |||
| 02/01/2026 | 16:55:54.853 | 1 | 161.76 | |
| 1 | 161.76 | |||
| 1 | 161.76 | |||
| 02/01/2026 | 16:55:51.976 | 1 | 161.80 | |
| 1 | 161.80 | |||
| 1 | 161.80 | |||
| 02/01/2026 | 16:55:32.175 | 50 | 161.78 | |
| 50 | 161.78 | |||
| 50 | 161.78 | |||
| 02/01/2026 | 16:55:25.353 | 10 | 161.80 | |
| 10 | 161.80 | |||
| 10 | 161.80 | |||
| 02/01/2026 | 16:55:19.911 | 300 | 161.82 | |
| 300 | 161.82 | |||
| 300 | 161.82 | |||
| 02/01/2026 | 16:55:13.612 | 1 | 161.96 | |
| 1 | 161.96 | |||
| 1 | 161.96 | |||
| 02/01/2026 | 16:55:05.297 | 10 | 161.94 | |
| 10 | 161.94 | |||
| 10 | 161.94 | |||
| 02/01/2026 | 16:54:53.393 | 50 | 161.88 | |
| 50 | 161.88 | |||
| 50 | 161.88 | |||
| 02/01/2026 | 16:54:50.827 | 37 | 161.92 | |
| 37 | 161.92 | |||
| 37 | 161.92 | |||
| 02/01/2026 | 16:54:40.717 | 1 | 161.74 | |
| 1 | 161.74 | |||
| 1 | 161.74 | |||
| 02/01/2026 | 16:54:39.353 | 42 | 161.84 | |
| 2 | 161.84 | |||
| 40 | 161.84 | |||
| 42 | 161.84 | |||
| 02/01/2026 | 16:54:32.477 | 50 | 161.90 | |
| 50 | 161.90 | |||
| 50 | 161.90 | |||
| 02/01/2026 | 16:54:18.307 | 5 | 161.92 | |
| 5 | 161.92 | |||
| 5 | 161.92 | |||
| 02/01/2026 | 16:53:45.720 | 3 | 161.90 | |
| 3 | 161.90 | |||
| 3 | 161.90 | |||
| 02/01/2026 | 16:53:13.705 | 3 | 161.80 | |
| 3 | 161.80 | |||
| 3 | 161.80 | |||
| 02/01/2026 | 16:53:04.082 | 9 | 161.92 | |
| 9 | 161.92 | |||
| 9 | 161.92 | |||
| 02/01/2026 | 16:52:51.079 | 80 | 161.94 | |
| 80 | 161.94 | |||
| 80 | 161.94 | |||
| 02/01/2026 | 16:52:36.779 | 2 | 162.00 | |
| 2 | 162.00 | |||
| 2 | 162.00 | |||
| 02/01/2026 | 16:52:28.041 | 75 | 161.92 | |
| 75 | 161.92 | |||
| 75 | 161.92 | |||
| 02/01/2026 | 16:52:02.668 | 50 | 161.88 | |
| 50 | 161.88 | |||
| 50 | 161.88 | |||
| 02/01/2026 | 16:52:02.511 | 125 | 162.00 | |
| 50 | 162.00 | |||
| 105 | 162.00 | |||
| 75 | 162.00 | |||
| 20 | 162.00 | |||
| 02/01/2026 | 16:52:02.284 | 20 | 162.10 | |
| 20 | 162.10 | |||
| 20 | 162.10 | |||
| 02/01/2026 | 16:51:51.919 | 70 | 162.14 | |
| 70 | 162.14 | |||
| 70 | 162.14 | |||
| 02/01/2026 | 16:51:51.795 | 114 | 162.20 | |
| 14 | 162.20 | |||
| 114 | 162.20 | |||
| 100 | 162.20 | |||
| 02/01/2026 | 16:51:33.545 | 10 | 162.24 | |
| 10 | 162.24 | |||
| 10 | 162.24 | |||
| 02/01/2026 | 16:51:33.291 | 50 | 162.24 | |
| 50 | 162.24 | |||
| 50 | 162.24 | |||
| 02/01/2026 | 16:51:30.869 | 600 | 162.26 | |
| 600 | 162.26 | |||
| 600 | 162.26 | |||
| 02/01/2026 | 16:51:21.358 | 5 | 162.28 | |
| 5 | 162.28 | |||
| 5 | 162.28 | |||
| 02/01/2026 | 16:51:18.333 | 600 | 162.30 | |
| 600 | 162.30 | |||
| 600 | 162.30 | |||
| 02/01/2026 | 16:50:45.916 | 30 | 162.48 | |
| 30 | 162.48 | |||
| 30 | 162.48 | |||
| 02/01/2026 | 16:50:16.509 | 50 | 162.60 | |
| 50 | 162.60 | |||
| 50 | 162.60 | |||
| 02/01/2026 | 16:50:10.868 | 24 | 162.66 | |
| 24 | 162.66 | |||
| 24 | 162.66 | |||
| 02/01/2026 | 16:48:31.391 | 3 | 163.00 | |
| 3 | 163.00 | |||
| 3 | 163.00 | |||
| 02/01/2026 | 16:47:54.217 | 13 | 163.00 | |
| 13 | 163.00 | |||
| 13 | 163.00 | |||
| 02/01/2026 | 16:47:34.969 | 175 | 162.90 | |
| 175 | 162.90 | |||
| 175 | 162.90 | |||
| 02/01/2026 | 16:47:24.628 | 12 | 162.88 | |
| 12 | 162.88 | |||
| 12 | 162.88 | |||
| 02/01/2026 | 16:47:19.237 | 30 | 162.84 | |
| 30 | 162.84 | |||
| 30 | 162.84 | |||
| 02/01/2026 | 16:47:18.144 | 50 | 162.84 | |
| 50 | 162.84 | |||
| 50 | 162.84 | |||
| 02/01/2026 | 16:46:54.364 | 7 | 162.90 | |
| 7 | 162.90 | |||
| 7 | 162.90 | |||
| 02/01/2026 | 16:46:51.811 | 1 | 163.04 | |
| 1 | 163.04 | |||
| 1 | 163.04 | |||
| 02/01/2026 | 16:46:22.537 | 15 | 163.08 | |
| 15 | 163.08 | |||
| 15 | 163.08 | |||
| 02/01/2026 | 16:45:54.455 | 3 | 163.02 | |
| 3 | 163.02 | |||
| 3 | 163.02 | |||
| 02/01/2026 | 16:45:53.222 | 100 | 163.00 | |
| 100 | 163.00 | |||
| 100 | 163.00 | |||
| 02/01/2026 | 16:45:45.194 | 30 | 163.04 | |
| 10 | 163.04 | |||
| 30 | 163.04 | |||
| 20 | 163.04 | |||
| 02/01/2026 | 16:45:21.830 | 190 | 163.10 | |
| 190 | 163.10 | |||
| 190 | 163.10 | |||
| 02/01/2026 | 16:45:13.797 | 12 | 163.22 | |
| 12 | 163.22 | |||
| 12 | 163.22 | |||
| 02/01/2026 | 16:45:13.300 | 11 | 163.14 | |
| 11 | 163.14 | |||
| 11 | 163.14 | |||
| 02/01/2026 | 16:45:12.969 | 45 | 163.24 | |
| 45 | 163.24 | |||
| 45 | 163.24 | |||
| 02/01/2026 | 16:45:01.740 | 5 | 163.14 | |
| 5 | 163.14 | |||
| 5 | 163.14 | |||
| 02/01/2026 | 16:44:59.545 | 7 | 163.18 | |
| 7 | 163.18 | |||
| 7 | 163.18 | |||
| 02/01/2026 | 16:43:57.602 | 12 | 163.16 | |
| 12 | 163.16 | |||
| 12 | 163.16 | |||
| 02/01/2026 | 16:43:53.002 | 10 | 163.14 | |
| 10 | 163.14 | |||
| 10 | 163.14 | |||
| 02/01/2026 | 16:43:51.380 | 5 | 163.10 | |
| 5 | 163.10 | |||
| 5 | 163.10 | |||
| 02/01/2026 | 16:43:39.775 | 45 | 163.14 | |
| 45 | 163.14 | |||
| 45 | 163.14 | |||
| 02/01/2026 | 16:43:34.876 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 02/01/2026 | 16:43:22.400 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 02/01/2026 | 16:43:08.633 | 5 | 163.10 | |
| 5 | 163.10 | |||
| 5 | 163.10 | |||
| 02/01/2026 | 16:43:08.101 | 7 | 163.16 | |
| 7 | 163.16 | |||
| 7 | 163.16 | |||
| 02/01/2026 | 16:42:59.748 | 4 | 163.10 | |
| 4 | 163.10 | |||
| 4 | 163.10 | |||
| 02/01/2026 | 16:42:51.693 | 5 | 163.24 | |
| 5 | 163.24 | |||
| 5 | 163.24 | |||
| 02/01/2026 | 16:42:27.335 | 1 | 163.28 | |
| 1 | 163.28 | |||
| 1 | 163.28 | |||
| 02/01/2026 | 16:42:07.703 | 40 | 163.08 | |
| 40 | 163.08 | |||
| 40 | 163.08 | |||
| 02/01/2026 | 16:42:04.235 | 13 | 163.16 | |
| 2 | 163.16 | |||
| 1 | 163.16 | |||
| 6 | 163.16 | |||
| 4 | 163.16 | |||
| 13 | 163.16 | |||
| 02/01/2026 | 16:41:27.964 | 400 | 163.06 | |
| 400 | 163.06 | |||
| 400 | 163.06 | |||
| 02/01/2026 | 16:41:14.354 | 20 | 163.06 | |
| 20 | 163.06 | |||
| 20 | 163.06 | |||
| 02/01/2026 | 16:41:05.598 | 12 | 163.06 | |
| 12 | 163.06 | |||
| 12 | 163.06 | |||
| 02/01/2026 | 16:40:29.269 | 2 | 163.16 | |
| 2 | 163.16 | |||
| 2 | 163.16 | |||
| 02/01/2026 | 16:40:13.936 | 492 | 163.00 | |
| 62 | 163.00 | |||
| 492 | 163.00 | |||
| 430 | 163.00 | |||
| 02/01/2026 | 16:39:59.551 | 70 | 163.06 | |
| 68 | 163.06 | |||
| 70 | 163.06 | |||
| 2 | 163.06 | |||
| 02/01/2026 | 16:39:57.715 | 3 | 163.04 | |
| 3 | 163.04 | |||
| 3 | 163.04 | |||
| 02/01/2026 | 16:39:32.293 | 70 | 162.86 | |
| 70 | 162.86 | |||
| 70 | 162.86 | |||
| 02/01/2026 | 16:39:29.868 | 75 | 162.94 | |
| 75 | 162.94 | |||
| 75 | 162.94 | |||
| 02/01/2026 | 16:39:15.640 | 5 | 162.92 | |
| 5 | 162.92 | |||
| 5 | 162.92 | |||
| 02/01/2026 | 16:39:14.249 | 3 | 162.92 | |
| 3 | 162.92 | |||
| 3 | 162.92 | |||
| 02/01/2026 | 16:38:58.088 | 2 | 162.82 | |
| 2 | 162.82 | |||
| 2 | 162.82 | |||
| 02/01/2026 | 16:38:51.038 | 1 | 162.66 | |
| 1 | 162.66 | |||
| 1 | 162.66 | |||
| 02/01/2026 | 16:38:22.961 | 2 | 162.72 | |
| 2 | 162.72 | |||
| 2 | 162.72 | |||
| 02/01/2026 | 16:38:17.374 | 203 | 162.76 | |
| 203 | 162.76 | |||
| 203 | 162.76 | |||
| 02/01/2026 | 16:38:12.962 | 9 | 162.84 | |
| 9 | 162.84 | |||
| 9 | 162.84 | |||
| 02/01/2026 | 16:38:04.447 | 1 | 162.90 | |
| 1 | 162.90 | |||
| 1 | 162.90 | |||
| 02/01/2026 | 16:38:00.164 | 15 | 162.86 | |
| 15 | 162.86 | |||
| 15 | 162.86 | |||
| 02/01/2026 | 16:37:29.836 | 10 | 162.96 | |
| 10 | 162.96 | |||
| 10 | 162.96 | |||
| 02/01/2026 | 16:37:21.078 | 1 | 162.94 | |
| 1 | 162.94 | |||
| 1 | 162.94 | |||
| 02/01/2026 | 16:37:14.048 | 917 | 162.90 | |
| 21 | 162.90 | |||
| 917 | 162.90 | |||
| 896 | 162.90 | |||
| 02/01/2026 | 16:37:01.342 | 4 | 162.78 | |
| 4 | 162.78 | |||
| 4 | 162.78 | |||
| 02/01/2026 | 16:36:50.572 | 25 | 162.72 | |
| 25 | 162.72 | |||
| 25 | 162.72 | |||
| 02/01/2026 | 16:36:48.637 | 30 | 162.78 | |
| 30 | 162.78 | |||
| 30 | 162.78 | |||
| 02/01/2026 | 16:36:25.525 | 7 | 162.78 | |
| 7 | 162.78 | |||
| 7 | 162.78 | |||
| 02/01/2026 | 16:35:49.560 | 30 | 162.72 | |
| 30 | 162.72 | |||
| 30 | 162.72 | |||
| 02/01/2026 | 16:35:42.215 | 300 | 162.70 | |
| 300 | 162.70 | |||
| 300 | 162.70 | |||
| 02/01/2026 | 16:35:29.590 | 3 | 162.56 | |
| 3 | 162.56 | |||
| 3 | 162.56 | |||
| 02/01/2026 | 16:35:19.424 | 1 | 162.70 | |
| 1 | 162.70 | |||
| 1 | 162.70 | |||
| 02/01/2026 | 16:35:16.707 | 190 | 162.62 | |
| 190 | 162.62 | |||
| 190 | 162.62 | |||
| 02/01/2026 | 16:35:02.800 | 30 | 162.58 | |
| 30 | 162.58 | |||
| 30 | 162.58 | |||
| 02/01/2026 | 16:34:25.476 | 30 | 162.70 | |
| 30 | 162.70 | |||
| 30 | 162.70 | |||
| 02/01/2026 | 16:34:11.291 | 50 | 162.62 | |
| 50 | 162.62 | |||
| 50 | 162.62 | |||
| 02/01/2026 | 16:34:05.988 | 50 | 162.56 | |
| 50 | 162.56 | |||
| 50 | 162.56 | |||
| 02/01/2026 | 16:33:57.026 | 12 | 162.48 | |
| 12 | 162.48 | |||
| 12 | 162.48 | |||
| 02/01/2026 | 16:33:26.774 | 4 | 162.50 | |
| 4 | 162.50 | |||
| 4 | 162.50 | |||
| 02/01/2026 | 16:33:23.629 | 25 | 162.48 | |
| 25 | 162.48 | |||
| 25 | 162.48 | |||
| 02/01/2026 | 16:33:21.733 | 6 | 162.46 | |
| 6 | 162.46 | |||
| 6 | 162.46 | |||
| 02/01/2026 | 16:33:15.120 | 56 | 162.40 | |
| 56 | 162.40 | |||
| 56 | 162.40 | |||
| 02/01/2026 | 16:32:55.329 | 10 | 162.50 | |
| 10 | 162.50 | |||
| 10 | 162.50 | |||
| 02/01/2026 | 16:32:30.409 | 250 | 162.30 | |
| 190 | 162.30 | |||
| 250 | 162.30 | |||
| 60 | 162.30 | |||
| 02/01/2026 | 16:31:56.565 | 74 | 162.30 | |
| 74 | 162.30 | |||
| 74 | 162.30 | |||
| 02/01/2026 | 16:31:50.837 | 203 | 162.34 | |
| 203 | 162.34 | |||
| 203 | 162.34 | |||
| 02/01/2026 | 16:31:44.217 | 1 | 162.26 | |
| 1 | 162.26 | |||
| 1 | 162.26 | |||
| 02/01/2026 | 16:31:33.003 | 25 | 162.32 | |
| 25 | 162.32 | |||
| 25 | 162.32 | |||
| 02/01/2026 | 16:31:22.822 | 6 | 162.36 | |
| 6 | 162.36 | |||
| 6 | 162.36 | |||
| 02/01/2026 | 16:31:19.720 | 2 | 162.38 | |
| 2 | 162.38 | |||
| 2 | 162.38 | |||
| 02/01/2026 | 16:31:18.516 | 2 | 162.36 | |
| 2 | 162.36 | |||
| 2 | 162.36 | |||
| 02/01/2026 | 16:31:01.099 | 1 | 162.30 | |
| 1 | 162.30 | |||
| 1 | 162.30 | |||
| 02/01/2026 | 16:31:00.545 | 10 | 162.22 | |
| 10 | 162.22 | |||
| 10 | 162.22 | |||
| 02/01/2026 | 16:30:59.593 | 50 | 162.34 | |
| 50 | 162.34 | |||
| 50 | 162.34 | |||
| 02/01/2026 | 16:30:56.778 | 17 | 162.36 | |
| 17 | 162.36 | |||
| 17 | 162.36 | |||
| 02/01/2026 | 16:30:35.683 | 61 | 162.26 | |
| 61 | 162.26 | |||
| 61 | 162.26 | |||
| 02/01/2026 | 16:30:23.382 | 13 | 162.28 | |
| 13 | 162.28 | |||
| 13 | 162.28 | |||
| 02/01/2026 | 16:30:23.194 | 99 | 162.26 | |
| 99 | 162.26 | |||
| 99 | 162.26 | |||
| 02/01/2026 | 16:30:04.187 | 22 | 162.38 | |
| 22 | 162.38 | |||
| 22 | 162.38 | |||
| 02/01/2026 | 16:29:29.140 | 3 | 162.12 | |
| 3 | 162.12 | |||
| 3 | 162.12 | |||
| 02/01/2026 | 16:29:14.853 | 7 | 162.24 | |
| 7 | 162.24 | |||
| 7 | 162.24 | |||
| 02/01/2026 | 16:29:12.725 | 100 | 162.16 | |
| 100 | 162.16 | |||
| 100 | 162.16 | |||
| 02/01/2026 | 16:29:00.572 | 1 | 162.14 | |
| 1 | 162.14 | |||
| 1 | 162.14 | |||
| 02/01/2026 | 16:28:57.174 | 10 | 162.12 | |
| 10 | 162.12 | |||
| 10 | 162.12 | |||
| 02/01/2026 | 16:28:50.247 | 20 | 162.06 | |
| 20 | 162.06 | |||
| 20 | 162.06 | |||
| 02/01/2026 | 16:28:45.695 | 100 | 162.18 | |
| 100 | 162.18 | |||
| 100 | 162.18 | |||
| 02/01/2026 | 16:28:32.865 | 62 | 162.14 | |
| 62 | 162.14 | |||
| 62 | 162.14 | |||
| 02/01/2026 | 16:28:28.677 | 3 | 162.04 | |
| 3 | 162.04 | |||
| 3 | 162.04 | |||
| 02/01/2026 | 16:28:26.469 | 1 | 162.16 | |
| 1 | 162.16 | |||
| 1 | 162.16 | |||
| 02/01/2026 | 16:28:18.316 | 1 | 162.12 | |
| 1 | 162.12 | |||
| 1 | 162.12 | |||
| 02/01/2026 | 16:28:14.750 | 1 | 162.08 | |
| 1 | 162.08 | |||
| 1 | 162.08 | |||
| 02/01/2026 | 16:28:12.733 | 5 | 162.04 | |
| 5 | 162.04 | |||
| 5 | 162.04 | |||
| 02/01/2026 | 16:27:55.679 | 1 | 162.08 | |
| 1 | 162.08 | |||
| 1 | 162.08 | |||
| 02/01/2026 | 16:27:38.036 | 6 | 161.96 | |
| 6 | 161.96 | |||
| 6 | 161.96 | |||
| 02/01/2026 | 16:27:28.842 | 132 | 162.06 | |
| 132 | 162.06 | |||
| 132 | 162.06 | |||
| 02/01/2026 | 16:27:18.017 | 31 | 162.04 | |
| 31 | 162.04 | |||
| 31 | 162.04 | |||
| 02/01/2026 | 16:27:03.968 | 400 | 162.24 | |
| 400 | 162.24 | |||
| 400 | 162.24 | |||
| 02/01/2026 | 16:26:46.109 | 3 | 162.14 | |
| 3 | 162.14 | |||
| 3 | 162.14 | |||
| 02/01/2026 | 16:26:41.801 | 50 | 162.14 | |
| 50 | 162.14 | |||
| 50 | 162.14 | |||
| 02/01/2026 | 16:26:22.096 | 123 | 162.10 | |
| 123 | 162.10 | |||
| 123 | 162.10 | |||
| 02/01/2026 | 16:26:20.999 | 7 | 162.10 | |
| 7 | 162.10 | |||
| 7 | 162.10 | |||
| 02/01/2026 | 16:26:20.869 | 9 | 162.00 | |
| 9 | 162.00 | |||
| 9 | 162.00 | |||
| 02/01/2026 | 16:26:12.811 | 60 | 161.92 | |
| 60 | 161.92 | |||
| 60 | 161.92 | |||
| 02/01/2026 | 16:25:02.382 | 100 | 161.92 | |
| 100 | 161.92 | |||
| 100 | 161.92 | |||
| 02/01/2026 | 16:24:43.178 | 75 | 161.96 | |
| 75 | 161.96 | |||
| 75 | 161.96 | |||
| 02/01/2026 | 16:24:32.799 | 4 | 161.90 | |
| 4 | 161.90 | |||
| 4 | 161.90 | |||
| 02/01/2026 | 16:24:28.135 | 10 | 161.96 | |
| 10 | 161.96 | |||
| 10 | 161.96 | |||
| 02/01/2026 | 16:24:26.900 | 5 | 161.96 | |
| 5 | 161.96 | |||
| 5 | 161.96 | |||
| 02/01/2026 | 16:24:11.659 | 200 | 161.74 | |
| 200 | 161.74 | |||
| 200 | 161.74 | |||
| 02/01/2026 | 16:23:31.402 | 15 | 161.90 | |
| 15 | 161.90 | |||
| 15 | 161.90 | |||
| 02/01/2026 | 16:22:55.748 | 508 | 162.00 | |
| 508 | 162.00 | |||
| 345 | 162.00 | |||
| 13 | 162.00 | |||
| 100 | 162.00 | |||
| 50 | 162.00 | |||
| 02/01/2026 | 16:22:49.593 | 28 | 162.02 | |
| 28 | 162.02 | |||
| 28 | 162.02 | |||
| 02/01/2026 | 16:22:10.918 | 68 | 162.22 | |
| 68 | 162.22 | |||
| 68 | 162.22 | |||
| 02/01/2026 | 16:22:02.747 | 2 | 162.36 | |
| 2 | 162.36 | |||
| 2 | 162.36 | |||
| 02/01/2026 | 16:21:49.488 | 7 | 162.34 | |
| 7 | 162.34 | |||
| 7 | 162.34 | |||
| 02/01/2026 | 16:21:49.301 | 13 | 162.34 | |
| 13 | 162.34 | |||
| 13 | 162.34 | |||
| 02/01/2026 | 16:21:19.167 | 4 | 162.46 | |
| 4 | 162.46 | |||
| 4 | 162.46 | |||
| 02/01/2026 | 16:21:12.922 | 1 | 162.38 | |
| 1 | 162.38 | |||
| 1 | 162.38 | |||
| 02/01/2026 | 16:20:57.208 | 400 | 162.54 | |
| 131 | 162.54 | |||
| 160 | 162.54 | |||
| 109 | 162.54 | |||
| 150 | 162.54 | |||
| 250 | 162.54 | |||
| 02/01/2026 | 16:20:31.128 | 505 | 162.50 | |
| 455 | 162.50 | |||
| 505 | 162.50 | |||
| 50 | 162.50 | |||
| 02/01/2026 | 16:20:30.982 | 942 | 162.50 | |
| 800 | 162.50 | |||
| 62 | 162.50 | |||
| 80 | 162.50 | |||
| 942 | 162.50 | |||
| 02/01/2026 | 16:20:09.072 | 1 | 162.60 | |
| 1 | 162.60 | |||
| 1 | 162.60 | |||
| 02/01/2026 | 16:19:58.699 | 50 | 162.78 | |
| 50 | 162.78 | |||
| 50 | 162.78 | |||
| 02/01/2026 | 16:19:56.386 | 13 | 162.78 | |
| 13 | 162.78 | |||
| 13 | 162.78 | |||
| 02/01/2026 | 16:19:54.968 | 300 | 162.70 | |
| 300 | 162.70 | |||
| 300 | 162.70 | |||
| 02/01/2026 | 16:19:40.103 | 80 | 162.70 | |
| 80 | 162.70 | |||
| 80 | 162.70 | |||
| 02/01/2026 | 16:19:34.552 | 1 | 162.76 | |
| 1 | 162.76 | |||
| 1 | 162.76 | |||
| 02/01/2026 | 16:19:12.103 | 4 | 162.60 | |
| 4 | 162.60 | |||
| 4 | 162.60 | |||
| 02/01/2026 | 16:18:50.887 | 5 | 162.76 | |
| 5 | 162.76 | |||
| 5 | 162.76 | |||
| 02/01/2026 | 16:18:47.448 | 1 | 162.74 | |
| 1 | 162.74 | |||
| 1 | 162.74 | |||
| 02/01/2026 | 16:18:34.289 | 10 | 162.82 | |
| 10 | 162.82 | |||
| 10 | 162.82 | |||
| 02/01/2026 | 16:18:28.342 | 1 | 162.82 | |
| 1 | 162.82 | |||
| 1 | 162.82 | |||
| 02/01/2026 | 16:18:23.311 | 750 | 162.68 | |
| 750 | 162.68 | |||
| 750 | 162.68 | |||
| 02/01/2026 | 16:17:59.860 | 3 | 162.76 | |
| 3 | 162.76 | |||
| 3 | 162.76 | |||
| 02/01/2026 | 16:17:59.173 | 33 | 162.78 | |
| 33 | 162.78 | |||
| 33 | 162.78 | |||
| 02/01/2026 | 16:17:50.093 | 1 | 162.90 | |
| 1 | 162.90 | |||
| 1 | 162.90 | |||
| 02/01/2026 | 16:17:28.569 | 115 | 162.98 | |
| 115 | 162.98 | |||
| 115 | 162.98 | |||
| 02/01/2026 | 16:17:21.374 | 10 | 163.04 | |
| 10 | 163.04 | |||
| 10 | 163.04 | |||
| 02/01/2026 | 16:17:16.387 | 20 | 163.08 | |
| 20 | 163.08 | |||
| 20 | 163.08 | |||
| 02/01/2026 | 16:17:12.965 | 118 | 163.00 | |
| 70 | 163.00 | |||
| 118 | 163.00 | |||
| 48 | 163.00 | |||
| 02/01/2026 | 16:17:02.582 | 5 | 162.64 | |
| 5 | 162.64 | |||
| 5 | 162.64 | |||
| 02/01/2026 | 16:17:01.903 | 2 | 162.98 | |
| 2 | 162.98 | |||
| 2 | 162.98 | |||
| 02/01/2026 | 16:16:54.407 | 250 | 162.80 | |
| 250 | 162.80 | |||
| 250 | 162.80 | |||
| 02/01/2026 | 16:16:52.949 | 1 | 162.82 | |
| 1 | 162.82 | |||
| 1 | 162.82 | |||
| 02/01/2026 | 16:16:44.969 | 9 | 162.68 | |
| 9 | 162.68 | |||
| 9 | 162.68 | |||
| 02/01/2026 | 16:16:37.838 | 10 | 162.72 | |
| 10 | 162.72 | |||
| 10 | 162.72 | |||
| 02/01/2026 | 16:16:29.592 | 3 | 162.56 | |
| 3 | 162.56 | |||
| 3 | 162.56 | |||
| 02/01/2026 | 16:16:27.473 | 50 | 162.54 | |
| 50 | 162.54 | |||
| 50 | 162.54 | |||
| 02/01/2026 | 16:16:26.466 | 25 | 162.56 | |
| 25 | 162.56 | |||
| 25 | 162.56 | |||
| 02/01/2026 | 16:16:16.611 | 1 | 162.60 | |
| 1 | 162.60 | |||
| 1 | 162.60 | |||
| 02/01/2026 | 16:16:06.834 | 10 | 162.68 | |
| 10 | 162.68 | |||
| 10 | 162.68 | |||
| 02/01/2026 | 16:16:05.813 | 125 | 162.54 | |
| 125 | 162.54 | |||
| 125 | 162.54 | |||
| 02/01/2026 | 16:15:55.560 | 115 | 162.60 | |
| 115 | 162.60 | |||
| 115 | 162.60 | |||
| 02/01/2026 | 16:15:55.449 | 30 | 162.60 | |
| 30 | 162.60 | |||
| 30 | 162.60 | |||
| 02/01/2026 | 16:15:46.689 | 20 | 162.70 | |
| 20 | 162.70 | |||
| 20 | 162.70 | |||
| 02/01/2026 | 16:15:45.340 | 7 | 162.70 | |
| 7 | 162.70 | |||
| 7 | 162.70 | |||
| 02/01/2026 | 16:15:41.102 | 1 | 162.68 | |
| 1 | 162.68 | |||
| 1 | 162.68 | |||
| 02/01/2026 | 16:15:14.943 | 6 | 162.84 | |
| 6 | 162.84 | |||
| 6 | 162.84 | |||
| 02/01/2026 | 16:15:14.646 | 5 | 162.74 | |
| 5 | 162.74 | |||
| 5 | 162.74 | |||
| 02/01/2026 | 16:15:11.818 | 1 | 162.80 | |
| 1 | 162.80 | |||
| 1 | 162.80 | |||
| 02/01/2026 | 16:15:08.268 | 900 | 162.62 | |
| 900 | 162.62 | |||
| 900 | 162.62 | |||
| 02/01/2026 | 16:14:39.325 | 5 | 162.74 | |
| 5 | 162.74 | |||
| 5 | 162.74 | |||
| 02/01/2026 | 16:14:31.876 | 26 | 162.70 | |
| 26 | 162.70 | |||
| 26 | 162.70 | |||
| 02/01/2026 | 16:14:29.459 | 150 | 162.74 | |
| 150 | 162.74 | |||
| 150 | 162.74 | |||
| 02/01/2026 | 16:14:26.717 | 2 | 162.72 | |
| 2 | 162.72 | |||
| 2 | 162.72 | |||
| 02/01/2026 | 16:14:21.211 | 10 | 162.72 | |
| 10 | 162.72 | |||
| 10 | 162.72 | |||
| 02/01/2026 | 16:14:20.044 | 39 | 162.72 | |
| 39 | 162.72 | |||
| 39 | 162.72 | |||
| 02/01/2026 | 16:14:14.887 | 10 | 162.72 | |
| 10 | 162.72 | |||
| 10 | 162.72 | |||
| 02/01/2026 | 16:14:12.732 | 2 | 162.80 | |
| 2 | 162.80 | |||
| 2 | 162.80 | |||
| 02/01/2026 | 16:14:03.206 | 5 | 162.90 | |
| 5 | 162.90 | |||
| 5 | 162.90 | |||
| 02/01/2026 | 16:13:59.371 | 3 | 162.84 | |
| 3 | 162.84 | |||
| 3 | 162.84 | |||
| 02/01/2026 | 16:13:57.580 | 10 | 162.80 | |
| 10 | 162.80 | |||
| 10 | 162.80 | |||
| 02/01/2026 | 16:13:41.861 | 1 | 162.96 | |
| 1 | 162.96 | |||
| 1 | 162.96 | |||
| 02/01/2026 | 16:13:41.355 | 1 | 162.94 | |
| 1 | 162.94 | |||
| 1 | 162.94 | |||
| 02/01/2026 | 16:13:22.049 | 6 | 162.88 | |
| 6 | 162.88 | |||
| 6 | 162.88 | |||
| 02/01/2026 | 16:13:18.554 | 5 | 162.78 | |
| 5 | 162.78 | |||
| 5 | 162.78 | |||
| 02/01/2026 | 16:13:06.480 | 200 | 162.76 | |
| 200 | 162.76 | |||
| 200 | 162.76 | |||
| 02/01/2026 | 16:12:56.219 | 47 | 162.80 | |
| 47 | 162.80 | |||
| 47 | 162.80 | |||
| 02/01/2026 | 16:12:54.187 | 100 | 162.82 | |
| 100 | 162.82 | |||
| 100 | 162.82 | |||
| 02/01/2026 | 16:12:53.980 | 68 | 162.82 | |
| 40 | 162.82 | |||
| 68 | 162.82 | |||
| 28 | 162.82 | |||
| 02/01/2026 | 16:12:53.763 | 3 | 163.00 | |
| 3 | 163.00 | |||
| 3 | 163.00 | |||
| 02/01/2026 | 16:12:44.294 | 185 | 163.02 | |
| 185 | 163.02 | |||
| 185 | 163.02 | |||
| 02/01/2026 | 16:12:43.072 | 25 | 163.08 | |
| 25 | 163.08 | |||
| 25 | 163.08 | |||
| 02/01/2026 | 16:12:28.522 | 15 | 163.16 | |
| 15 | 163.16 | |||
| 15 | 163.16 | |||
| 02/01/2026 | 16:12:23.846 | 1 | 163.14 | |
| 1 | 163.14 | |||
| 1 | 163.14 | |||
| 02/01/2026 | 16:11:57.412 | 30 | 163.04 | |
| 30 | 163.04 | |||
| 30 | 163.04 | |||
| 02/01/2026 | 16:11:51.890 | 15 | 163.04 | |
| 15 | 163.04 | |||
| 15 | 163.04 | |||
| 02/01/2026 | 16:11:45.803 | 411 | 163.06 | |
| 411 | 163.06 | |||
| 411 | 163.06 | |||
| 02/01/2026 | 16:11:27.470 | 2 | 163.06 | |
| 2 | 163.06 | |||
| 2 | 163.06 | |||
| 02/01/2026 | 16:11:25.908 | 63 | 163.02 | |
| 63 | 163.02 | |||
| 63 | 163.02 | |||
| 02/01/2026 | 16:10:49.137 | 2 | 163.22 | |
| 2 | 163.22 | |||
| 2 | 163.22 | |||
| 02/01/2026 | 16:10:39.600 | 100 | 163.18 | |
| 100 | 163.18 | |||
| 100 | 163.18 | |||
| 02/01/2026 | 16:10:35.661 | 1 | 163.24 | |
| 1 | 163.24 | |||
| 1 | 163.24 | |||
| 02/01/2026 | 16:10:27.609 | 6 | 163.24 | |
| 6 | 163.24 | |||
| 6 | 163.24 | |||
| 02/01/2026 | 16:10:23.755 | 50 | 163.12 | |
| 50 | 163.12 | |||
| 50 | 163.12 | |||
| 02/01/2026 | 16:10:13.814 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 02/01/2026 | 16:10:06.618 | 207 | 163.30 | |
| 100 | 163.30 | |||
| 207 | 163.30 | |||
| 107 | 163.30 | |||
| 02/01/2026 | 16:09:43.329 | 3 | 163.32 | |
| 3 | 163.32 | |||
| 3 | 163.32 | |||
| 02/01/2026 | 16:09:29.142 | 1 | 163.26 | |
| 1 | 163.26 | |||
| 1 | 163.26 | |||
| 02/01/2026 | 16:09:26.232 | 1 | 163.36 | |
| 1 | 163.36 | |||
| 1 | 163.36 | |||
| 02/01/2026 | 16:09:09.245 | 32 | 163.30 | |
| 32 | 163.30 | |||
| 32 | 163.30 | |||
| 02/01/2026 | 16:08:35.827 | 1 | 163.38 | |
| 1 | 163.38 | |||
| 1 | 163.38 | |||
| 02/01/2026 | 16:08:16.301 | 5 | 163.24 | |
| 5 | 163.24 | |||
| 5 | 163.24 | |||
| 02/01/2026 | 16:07:53.167 | 1 | 163.56 | |
| 1 | 163.56 | |||
| 1 | 163.56 | |||
| 02/01/2026 | 16:07:50.340 | 15 | 163.50 | |
| 15 | 163.50 | |||
| 15 | 163.50 | |||
| 02/01/2026 | 16:07:43.479 | 10 | 163.48 | |
| 10 | 163.48 | |||
| 10 | 163.48 | |||
| 02/01/2026 | 16:07:35.272 | 100 | 163.44 | |
| 100 | 163.44 | |||
| 100 | 163.44 | |||
| 02/01/2026 | 16:07:25.705 | 20 | 163.58 | |
| 20 | 163.58 | |||
| 20 | 163.58 | |||
| 02/01/2026 | 16:07:14.105 | 115 | 163.50 | |
| 115 | 163.50 | |||
| 115 | 163.50 | |||
| 02/01/2026 | 16:07:01.095 | 717 | 163.58 | |
| 717 | 163.58 | |||
| 717 | 163.58 | |||
| 02/01/2026 | 16:06:54.564 | 14 | 163.48 | |
| 14 | 163.48 | |||
| 14 | 163.48 | |||
| 02/01/2026 | 16:06:28.103 | 2 | 163.52 | |
| 2 | 163.52 | |||
| 2 | 163.52 | |||
| 02/01/2026 | 16:06:11.335 | 9 | 163.62 | |
| 9 | 163.62 | |||
| 9 | 163.62 | |||
| 02/01/2026 | 16:06:00.932 | 7 | 163.52 | |
| 7 | 163.52 | |||
| 7 | 163.52 | |||
| 02/01/2026 | 16:05:57.450 | 85 | 163.50 | |
| 85 | 163.50 | |||
| 85 | 163.50 | |||
| 02/01/2026 | 16:05:56.331 | 59 | 163.58 | |
| 59 | 163.58 | |||
| 59 | 163.58 | |||
| 02/01/2026 | 16:05:53.919 | 152 | 163.54 | |
| 152 | 163.54 | |||
| 152 | 163.54 | |||
| 02/01/2026 | 16:05:44.877 | 10 | 163.44 | |
| 10 | 163.44 | |||
| 10 | 163.44 | |||
| 02/01/2026 | 16:05:41.995 | 10 | 163.50 | |
| 10 | 163.50 | |||
| 10 | 163.50 | |||
| 02/01/2026 | 16:05:26.158 | 30 | 163.52 | |
| 30 | 163.52 | |||
| 30 | 163.52 | |||
| 02/01/2026 | 16:05:23.891 | 10 | 163.44 | |
| 10 | 163.44 | |||
| 10 | 163.44 | |||
| 02/01/2026 | 16:05:21.868 | 17 | 163.52 | |
| 17 | 163.52 | |||
| 17 | 163.52 | |||
| 02/01/2026 | 16:05:17.831 | 50 | 163.42 | |
| 50 | 163.42 | |||
| 50 | 163.42 | |||
| 02/01/2026 | 16:05:14.019 | 20 | 163.40 | |
| 20 | 163.40 | |||
| 20 | 163.40 | |||
| 02/01/2026 | 16:05:12.362 | 15 | 163.48 | |
| 15 | 163.48 | |||
| 15 | 163.48 | |||
| 02/01/2026 | 16:05:07.377 | 10 | 163.44 | |
| 10 | 163.44 | |||
| 10 | 163.44 | |||
| 02/01/2026 | 16:04:55.796 | 6 | 163.44 | |
| 6 | 163.44 | |||
| 6 | 163.44 | |||
| 02/01/2026 | 16:04:40.966 | 9 | 163.48 | |
| 9 | 163.48 | |||
| 9 | 163.48 | |||
| 02/01/2026 | 16:04:34.885 | 2 | 163.48 | |
| 2 | 163.48 | |||
| 2 | 163.48 | |||
| 02/01/2026 | 16:04:27.147 | 3 | 163.68 | |
| 3 | 163.68 | |||
| 3 | 163.68 | |||
| 02/01/2026 | 16:04:07.884 | 25 | 163.64 | |
| 25 | 163.64 | |||
| 25 | 163.64 | |||
| 02/01/2026 | 16:04:00.916 | 152 | 163.66 | |
| 152 | 163.66 | |||
| 152 | 163.66 | |||
| 02/01/2026 | 16:03:54.402 | 25 | 163.66 | |
| 25 | 163.66 | |||
| 25 | 163.66 | |||
| 02/01/2026 | 16:03:46.032 | 12 | 163.82 | |
| 12 | 163.82 | |||
| 12 | 163.82 | |||
| 02/01/2026 | 16:03:37.819 | 3 | 163.66 | |
| 3 | 163.66 | |||
| 3 | 163.66 | |||
| 02/01/2026 | 16:03:15.377 | 30 | 163.84 | |
| 30 | 163.84 | |||
| 30 | 163.84 | |||
| 02/01/2026 | 16:03:15.276 | 350 | 163.74 | |
| 350 | 163.74 | |||
| 350 | 163.74 | |||
| 02/01/2026 | 16:03:14.876 | 50 | 163.86 | |
| 50 | 163.86 | |||
| 50 | 163.86 | |||
| 02/01/2026 | 16:03:05.321 | 1 | 163.86 | |
| 1 | 163.86 | |||
| 1 | 163.86 | |||
| 02/01/2026 | 16:02:35.132 | 4 | 163.70 | |
| 4 | 163.70 | |||
| 4 | 163.70 | |||
| 02/01/2026 | 16:02:27.413 | 66 | 163.74 | |
| 66 | 163.74 | |||
| 66 | 163.74 | |||
| 02/01/2026 | 16:02:23.772 | 77 | 163.82 | |
| 77 | 163.82 | |||
| 77 | 163.82 | |||
| 02/01/2026 | 16:02:22.457 | 20 | 163.70 | |
| 20 | 163.70 | |||
| 20 | 163.70 | |||
| 02/01/2026 | 16:02:13.889 | 6 | 163.70 | |
| 6 | 163.70 | |||
| 6 | 163.70 | |||
| 02/01/2026 | 16:02:06.152 | 3 | 163.70 | |
| 3 | 163.70 | |||
| 3 | 163.70 |
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: 1 591.00
Ask: 1 592.00
Turnover: 50 535 TEUR -
Nvidia Corp.
Bid: 160.72 / Ask: 160.76
Turnover: 29 550 TEUR -
Allianz SE
Bid: 387.80 / Ask: 388.00
Turnover: 28 105 TEUR -
ASML Holding N.V.
Bid: 986.30 / Ask: 986.70
Turnover: 21 087 TEUR -
Siemens Energy AG
Bid: 122.60 / Ask: 122.65
Turnover: 20 424 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 16:59:53
Last Update:
02/01/2026 @ 16:59:53