Nvidia Corp.
- Information
- Last
- Buy
- Sell
3324
2440
163.08
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 02/01/2026 | 15:24:12.865 | 2 | 161.14 | |
| 2 | 161.14 | |||
| 2 | 161.14 | |||
| 02/01/2026 | 15:24:03.941 | 62 | 161.14 | |
| 62 | 161.14 | |||
| 62 | 161.14 | |||
| 02/01/2026 | 15:23:57.809 | 25 | 161.08 | |
| 25 | 161.08 | |||
| 25 | 161.08 | |||
| 02/01/2026 | 15:23:56.301 | 20 | 161.14 | |
| 20 | 161.14 | |||
| 20 | 161.14 | |||
| 02/01/2026 | 15:23:55.693 | 12 | 161.12 | |
| 12 | 161.12 | |||
| 12 | 161.12 | |||
| 02/01/2026 | 15:23:50.223 | 2 | 161.04 | |
| 2 | 161.04 | |||
| 2 | 161.04 | |||
| 02/01/2026 | 15:23:42.274 | 5 | 161.02 | |
| 5 | 161.02 | |||
| 5 | 161.02 | |||
| 02/01/2026 | 15:23:36.436 | 1 | 161.10 | |
| 1 | 161.10 | |||
| 1 | 161.10 | |||
| 02/01/2026 | 15:22:39.113 | 420 | 161.04 | |
| 420 | 161.04 | |||
| 400 | 161.04 | |||
| 20 | 161.04 | |||
| 02/01/2026 | 15:22:34.695 | 50 | 161.10 | |
| 50 | 161.10 | |||
| 50 | 161.10 | |||
| 02/01/2026 | 15:22:19.061 | 80 | 161.14 | |
| 80 | 161.14 | |||
| 80 | 161.14 | |||
| 02/01/2026 | 15:21:50.698 | 1 | 161.16 | |
| 1 | 161.16 | |||
| 1 | 161.16 | |||
| 02/01/2026 | 15:21:41.774 | 50 | 161.16 | |
| 50 | 161.16 | |||
| 50 | 161.16 | |||
| 02/01/2026 | 15:21:18.846 | 25 | 161.20 | |
| 25 | 161.20 | |||
| 25 | 161.20 | |||
| 02/01/2026 | 15:21:15.509 | 32 | 161.16 | |
| 32 | 161.16 | |||
| 32 | 161.16 | |||
| 02/01/2026 | 15:20:28.982 | 1 | 161.24 | |
| 1 | 161.24 | |||
| 1 | 161.24 | |||
| 02/01/2026 | 15:20:25.941 | 175 | 161.20 | |
| 175 | 161.20 | |||
| 175 | 161.20 | |||
| 02/01/2026 | 15:20:02.379 | 70 | 161.24 | |
| 70 | 161.24 | |||
| 70 | 161.24 | |||
| 02/01/2026 | 15:18:59.458 | 1 | 161.18 | |
| 1 | 161.18 | |||
| 1 | 161.18 | |||
| 02/01/2026 | 15:18:18.782 | 9 | 161.14 | |
| 9 | 161.14 | |||
| 9 | 161.14 | |||
| 02/01/2026 | 15:18:05.216 | 2 | 161.20 | |
| 2 | 161.20 | |||
| 2 | 161.20 | |||
| 02/01/2026 | 15:17:48.109 | 2 | 161.18 | |
| 2 | 161.18 | |||
| 2 | 161.18 | |||
| 02/01/2026 | 15:17:25.167 | 4 | 161.24 | |
| 4 | 161.24 | |||
| 4 | 161.24 | |||
| 02/01/2026 | 15:17:15.536 | 2 | 161.24 | |
| 2 | 161.24 | |||
| 2 | 161.24 | |||
| 02/01/2026 | 15:16:58.797 | 4 | 161.16 | |
| 4 | 161.16 | |||
| 4 | 161.16 | |||
| 02/01/2026 | 15:16:47.928 | 7 | 161.18 | |
| 7 | 161.18 | |||
| 7 | 161.18 | |||
| 02/01/2026 | 15:16:40.687 | 11 | 161.12 | |
| 11 | 161.12 | |||
| 11 | 161.12 | |||
| 02/01/2026 | 15:16:34.140 | 1 | 161.18 | |
| 1 | 161.18 | |||
| 1 | 161.18 | |||
| 02/01/2026 | 15:16:19.082 | 19 | 161.12 | |
| 19 | 161.12 | |||
| 19 | 161.12 | |||
| 02/01/2026 | 15:16:03.534 | 10 | 161.14 | |
| 10 | 161.14 | |||
| 10 | 161.14 | |||
| 02/01/2026 | 15:15:57.641 | 196 | 161.24 | |
| 196 | 161.24 | |||
| 196 | 161.24 | |||
| 02/01/2026 | 15:15:56.100 | 1 | 161.26 | |
| 1 | 161.26 | |||
| 1 | 161.26 | |||
| 02/01/2026 | 15:15:50.221 | 37 | 161.24 | |
| 37 | 161.24 | |||
| 37 | 161.24 | |||
| 02/01/2026 | 15:15:46.434 | 25 | 161.26 | |
| 25 | 161.26 | |||
| 25 | 161.26 | |||
| 02/01/2026 | 15:15:45.922 | 10 | 161.26 | |
| 10 | 161.26 | |||
| 10 | 161.26 | |||
| 02/01/2026 | 15:15:04.469 | 2 | 161.24 | |
| 2 | 161.24 | |||
| 2 | 161.24 | |||
| 02/01/2026 | 15:14:57.893 | 200 | 161.24 | |
| 200 | 161.24 | |||
| 200 | 161.24 | |||
| 02/01/2026 | 15:14:36.309 | 1 | 161.32 | |
| 1 | 161.32 | |||
| 1 | 161.32 | |||
| 02/01/2026 | 15:14:34.899 | 2 | 161.30 | |
| 2 | 161.30 | |||
| 2 | 161.30 | |||
| 02/01/2026 | 15:14:23.962 | 11 | 161.34 | |
| 11 | 161.34 | |||
| 11 | 161.34 | |||
| 02/01/2026 | 15:14:13.615 | 1 | 161.28 | |
| 1 | 161.28 | |||
| 1 | 161.28 | |||
| 02/01/2026 | 15:14:08.642 | 15 | 161.30 | |
| 3 | 161.30 | |||
| 12 | 161.30 | |||
| 15 | 161.30 | |||
| 02/01/2026 | 15:13:27.695 | 500 | 161.30 | |
| 500 | 161.30 | |||
| 400 | 161.30 | |||
| 100 | 161.30 | |||
| 02/01/2026 | 15:13:08.974 | 2 | 161.40 | |
| 2 | 161.40 | |||
| 2 | 161.40 | |||
| 02/01/2026 | 15:13:07.185 | 30 | 161.40 | |
| 30 | 161.40 | |||
| 30 | 161.40 | |||
| 02/01/2026 | 15:13:06.121 | 31 | 161.40 | |
| 31 | 161.40 | |||
| 31 | 161.40 | |||
| 02/01/2026 | 15:12:58.767 | 40 | 161.40 | |
| 40 | 161.40 | |||
| 40 | 161.40 | |||
| 02/01/2026 | 15:12:25.122 | 73 | 161.38 | |
| 73 | 161.38 | |||
| 73 | 161.38 | |||
| 02/01/2026 | 15:12:06.642 | 12 | 161.38 | |
| 12 | 161.38 | |||
| 12 | 161.38 | |||
| 02/01/2026 | 15:12:06.274 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 15:12:04.383 | 2 | 161.38 | |
| 2 | 161.38 | |||
| 2 | 161.38 | |||
| 02/01/2026 | 15:12:00.807 | 100 | 161.40 | |
| 100 | 161.40 | |||
| 100 | 161.40 | |||
| 02/01/2026 | 15:11:34.844 | 15 | 161.40 | |
| 15 | 161.40 | |||
| 15 | 161.40 | |||
| 02/01/2026 | 15:11:32.154 | 2 | 161.40 | |
| 2 | 161.40 | |||
| 2 | 161.40 | |||
| 02/01/2026 | 15:11:05.283 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 15:11:04.853 | 25 | 161.38 | |
| 25 | 161.38 | |||
| 25 | 161.38 | |||
| 02/01/2026 | 15:10:57.036 | 7 | 161.40 | |
| 7 | 161.40 | |||
| 7 | 161.40 | |||
| 02/01/2026 | 15:10:28.860 | 1 | 161.34 | |
| 1 | 161.34 | |||
| 1 | 161.34 | |||
| 02/01/2026 | 15:09:53.531 | 16 | 161.36 | |
| 16 | 161.36 | |||
| 16 | 161.36 | |||
| 02/01/2026 | 15:09:22.015 | 4 | 161.38 | |
| 4 | 161.38 | |||
| 4 | 161.38 | |||
| 02/01/2026 | 15:09:16.190 | 10 | 161.40 | |
| 10 | 161.40 | |||
| 10 | 161.40 | |||
| 02/01/2026 | 15:08:59.324 | 65 | 161.36 | |
| 65 | 161.36 | |||
| 65 | 161.36 | |||
| 02/01/2026 | 15:08:58.678 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 02/01/2026 | 15:08:28.268 | 200 | 161.38 | |
| 10 | 161.38 | |||
| 187 | 161.38 | |||
| 3 | 161.38 | |||
| 200 | 161.38 | |||
| 02/01/2026 | 15:07:58.932 | 500 | 161.38 | |
| 500 | 161.38 | |||
| 500 | 161.38 | |||
| 02/01/2026 | 15:07:46.726 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 02/01/2026 | 15:07:21.914 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 02/01/2026 | 15:06:59.005 | 6 | 161.38 | |
| 6 | 161.38 | |||
| 6 | 161.38 | |||
| 02/01/2026 | 15:06:58.202 | 62 | 161.38 | |
| 62 | 161.38 | |||
| 50 | 161.38 | |||
| 12 | 161.38 | |||
| 02/01/2026 | 15:06:46.411 | 6 | 161.36 | |
| 6 | 161.36 | |||
| 6 | 161.36 | |||
| 02/01/2026 | 15:06:21.795 | 120 | 161.42 | |
| 120 | 161.42 | |||
| 120 | 161.42 | |||
| 02/01/2026 | 15:06:20.774 | 20 | 161.42 | |
| 20 | 161.42 | |||
| 20 | 161.42 | |||
| 02/01/2026 | 15:06:18.590 | 20 | 161.42 | |
| 20 | 161.42 | |||
| 20 | 161.42 | |||
| 02/01/2026 | 15:05:52.582 | 1 | 161.46 | |
| 1 | 161.46 | |||
| 1 | 161.46 | |||
| 02/01/2026 | 15:05:33.057 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 15:05:19.479 | 4 | 161.44 | |
| 4 | 161.44 | |||
| 4 | 161.44 | |||
| 02/01/2026 | 15:05:00.730 | 15 | 161.46 | |
| 15 | 161.46 | |||
| 15 | 161.46 | |||
| 02/01/2026 | 15:04:50.225 | 1 | 161.48 | |
| 1 | 161.48 | |||
| 1 | 161.48 | |||
| 02/01/2026 | 15:04:17.665 | 20 | 161.42 | |
| 20 | 161.42 | |||
| 20 | 161.42 | |||
| 02/01/2026 | 15:03:48.670 | 20 | 161.40 | |
| 20 | 161.40 | |||
| 20 | 161.40 | |||
| 02/01/2026 | 15:02:57.965 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 02/01/2026 | 15:02:52.633 | 11 | 161.34 | |
| 11 | 161.34 | |||
| 11 | 161.34 | |||
| 02/01/2026 | 15:02:51.627 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 15:01:59.491 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 15:01:49.589 | 20 | 161.38 | |
| 20 | 161.38 | |||
| 20 | 161.38 | |||
| 02/01/2026 | 15:01:07.627 | 100 | 161.38 | |
| 100 | 161.38 | |||
| 100 | 161.38 | |||
| 02/01/2026 | 15:01:04.848 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 15:00:28.320 | 4 | 161.32 | |
| 4 | 161.32 | |||
| 4 | 161.32 | |||
| 02/01/2026 | 15:00:20.838 | 15 | 161.36 | |
| 15 | 161.36 | |||
| 15 | 161.36 | |||
| 02/01/2026 | 15:00:16.141 | 2 | 161.32 | |
| 2 | 161.32 | |||
| 2 | 161.32 | |||
| 02/01/2026 | 14:59:20.922 | 25 | 161.46 | |
| 25 | 161.46 | |||
| 25 | 161.46 | |||
| 02/01/2026 | 14:58:36.806 | 100 | 161.36 | |
| 100 | 161.36 | |||
| 100 | 161.36 | |||
| 02/01/2026 | 14:58:29.764 | 3 | 161.32 | |
| 3 | 161.32 | |||
| 3 | 161.32 | |||
| 02/01/2026 | 14:58:19.495 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 14:58:19.145 | 5 | 161.32 | |
| 5 | 161.32 | |||
| 5 | 161.32 | |||
| 02/01/2026 | 14:57:58.963 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 14:57:58.782 | 2 | 161.38 | |
| 2 | 161.38 | |||
| 2 | 161.38 | |||
| 02/01/2026 | 14:57:38.957 | 100 | 161.40 | |
| 100 | 161.40 | |||
| 100 | 161.40 | |||
| 02/01/2026 | 14:57:12.679 | 12 | 161.40 | |
| 12 | 161.40 | |||
| 12 | 161.40 | |||
| 02/01/2026 | 14:57:10.851 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 02/01/2026 | 14:57:03.782 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 02/01/2026 | 14:56:58.512 | 35 | 161.38 | |
| 35 | 161.38 | |||
| 35 | 161.38 | |||
| 02/01/2026 | 14:56:45.796 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 14:56:41.092 | 2 | 161.34 | |
| 2 | 161.34 | |||
| 2 | 161.34 | |||
| 02/01/2026 | 14:56:29.396 | 3 | 161.32 | |
| 3 | 161.32 | |||
| 3 | 161.32 | |||
| 02/01/2026 | 14:56:19.655 | 30 | 161.32 | |
| 30 | 161.32 | |||
| 30 | 161.32 | |||
| 02/01/2026 | 14:56:19.226 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 14:56:14.691 | 7 | 161.32 | |
| 7 | 161.32 | |||
| 7 | 161.32 | |||
| 02/01/2026 | 14:55:38.150 | 15 | 161.36 | |
| 15 | 161.36 | |||
| 15 | 161.36 | |||
| 02/01/2026 | 14:55:04.649 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 14:55:02.322 | 5 | 161.34 | |
| 5 | 161.34 | |||
| 5 | 161.34 | |||
| 02/01/2026 | 14:54:35.659 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 02/01/2026 | 14:54:26.668 | 27 | 161.36 | |
| 27 | 161.36 | |||
| 27 | 161.36 | |||
| 02/01/2026 | 14:54:18.054 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 14:54:04.179 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 02/01/2026 | 14:53:44.051 | 20 | 161.38 | |
| 20 | 161.38 | |||
| 20 | 161.38 | |||
| 02/01/2026 | 14:53:20.554 | 4 | 161.36 | |
| 4 | 161.36 | |||
| 4 | 161.36 | |||
| 02/01/2026 | 14:53:12.082 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 14:52:34.231 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 02/01/2026 | 14:52:26.647 | 1 | 161.44 | |
| 1 | 161.44 | |||
| 1 | 161.44 | |||
| 02/01/2026 | 14:52:25.266 | 15 | 161.44 | |
| 15 | 161.44 | |||
| 15 | 161.44 | |||
| 02/01/2026 | 14:52:18.733 | 5 | 161.40 | |
| 5 | 161.40 | |||
| 5 | 161.40 | |||
| 02/01/2026 | 14:51:37.851 | 1 | 161.44 | |
| 1 | 161.44 | |||
| 1 | 161.44 | |||
| 02/01/2026 | 14:51:12.778 | 2 | 161.36 | |
| 2 | 161.36 | |||
| 2 | 161.36 | |||
| 02/01/2026 | 14:51:12.006 | 31 | 161.42 | |
| 31 | 161.42 | |||
| 31 | 161.42 | |||
| 02/01/2026 | 14:50:39.558 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 02/01/2026 | 14:50:38.931 | 13 | 161.36 | |
| 13 | 161.36 | |||
| 13 | 161.36 | |||
| 02/01/2026 | 14:49:35.132 | 70 | 161.40 | |
| 70 | 161.40 | |||
| 70 | 161.40 | |||
| 02/01/2026 | 14:48:31.557 | 2 | 161.42 | |
| 2 | 161.42 | |||
| 2 | 161.42 | |||
| 02/01/2026 | 14:48:29.169 | 125 | 161.42 | |
| 125 | 161.42 | |||
| 125 | 161.42 | |||
| 02/01/2026 | 14:47:55.722 | 6 | 161.46 | |
| 6 | 161.46 | |||
| 6 | 161.46 | |||
| 02/01/2026 | 14:47:29.952 | 21 | 161.48 | |
| 21 | 161.48 | |||
| 21 | 161.48 | |||
| 02/01/2026 | 14:46:54.960 | 40 | 161.44 | |
| 40 | 161.44 | |||
| 40 | 161.44 | |||
| 02/01/2026 | 14:46:45.826 | 10 | 161.44 | |
| 10 | 161.44 | |||
| 10 | 161.44 | |||
| 02/01/2026 | 14:46:38.241 | 50 | 161.50 | |
| 50 | 161.50 | |||
| 50 | 161.50 | |||
| 02/01/2026 | 14:46:20.131 | 1 | 161.46 | |
| 1 | 161.46 | |||
| 1 | 161.46 | |||
| 02/01/2026 | 14:46:14.910 | 8 | 161.54 | |
| 8 | 161.54 | |||
| 8 | 161.54 | |||
| 02/01/2026 | 14:45:59.194 | 3 | 161.46 | |
| 3 | 161.46 | |||
| 3 | 161.46 | |||
| 02/01/2026 | 14:45:55.870 | 1 | 161.50 | |
| 1 | 161.50 | |||
| 1 | 161.50 | |||
| 02/01/2026 | 14:45:51.383 | 11 | 161.50 | |
| 11 | 161.50 | |||
| 11 | 161.50 | |||
| 02/01/2026 | 14:45:43.159 | 5 | 161.52 | |
| 5 | 161.52 | |||
| 5 | 161.52 | |||
| 02/01/2026 | 14:45:36.851 | 1 | 161.52 | |
| 1 | 161.52 | |||
| 1 | 161.52 | |||
| 02/01/2026 | 14:45:12.901 | 1 | 161.50 | |
| 1 | 161.50 | |||
| 1 | 161.50 | |||
| 02/01/2026 | 14:44:55.939 | 13 | 161.50 | |
| 13 | 161.50 | |||
| 13 | 161.50 | |||
| 02/01/2026 | 14:44:54.370 | 31 | 161.46 | |
| 31 | 161.46 | |||
| 31 | 161.46 | |||
| 02/01/2026 | 14:44:50.503 | 10 | 161.44 | |
| 10 | 161.44 | |||
| 10 | 161.44 | |||
| 02/01/2026 | 14:44:49.946 | 1 | 161.50 | |
| 1 | 161.50 | |||
| 1 | 161.50 | |||
| 02/01/2026 | 14:43:44.373 | 7 | 161.44 | |
| 7 | 161.44 | |||
| 7 | 161.44 | |||
| 02/01/2026 | 14:43:11.713 | 19 | 161.48 | |
| 19 | 161.48 | |||
| 19 | 161.48 | |||
| 02/01/2026 | 14:43:11.635 | 1 | 161.48 | |
| 1 | 161.48 | |||
| 1 | 161.48 | |||
| 02/01/2026 | 14:43:02.593 | 30 | 161.48 | |
| 30 | 161.48 | |||
| 30 | 161.48 | |||
| 02/01/2026 | 14:42:53.527 | 26 | 161.46 | |
| 26 | 161.46 | |||
| 26 | 161.46 | |||
| 02/01/2026 | 14:42:39.321 | 20 | 161.50 | |
| 20 | 161.50 | |||
| 20 | 161.50 | |||
| 02/01/2026 | 14:42:27.536 | 6 | 161.44 | |
| 6 | 161.44 | |||
| 6 | 161.44 | |||
| 02/01/2026 | 14:41:47.801 | 2 | 161.52 | |
| 2 | 161.52 | |||
| 2 | 161.52 | |||
| 02/01/2026 | 14:41:45.947 | 10 | 161.46 | |
| 10 | 161.46 | |||
| 10 | 161.46 | |||
| 02/01/2026 | 14:41:24.866 | 28 | 161.44 | |
| 28 | 161.44 | |||
| 28 | 161.44 | |||
| 02/01/2026 | 14:41:21.766 | 9 | 161.44 | |
| 9 | 161.44 | |||
| 9 | 161.44 | |||
| 02/01/2026 | 14:40:54.328 | 20 | 161.52 | |
| 20 | 161.52 | |||
| 20 | 161.52 | |||
| 02/01/2026 | 14:40:37.866 | 4 | 161.48 | |
| 4 | 161.48 | |||
| 4 | 161.48 | |||
| 02/01/2026 | 14:40:34.756 | 30 | 161.48 | |
| 30 | 161.48 | |||
| 30 | 161.48 | |||
| 02/01/2026 | 14:40:32.059 | 20 | 161.50 | |
| 20 | 161.50 | |||
| 20 | 161.50 | |||
| 02/01/2026 | 14:40:23.477 | 19 | 161.48 | |
| 19 | 161.48 | |||
| 19 | 161.48 |
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: 1 570.00
Ask: 1 570.50
Turnover: 43 371 TEUR -
Allianz SE
Bid: 389.90 / Ask: 390.00
Turnover: 24 056 TEUR -
Nvidia Corp.
Bid: 163.02 / Ask: 163.10
Turnover: 21 753 TEUR -
Deutsche Bank AG
Bid: 33.54 / Ask: 33.55
Turnover: 19 087 TEUR -
ASML Holding N.V.
Bid: 988.20 / Ask: 988.70
Turnover: 15 334 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 15:42:10
Last Update:
02/01/2026 @ 15:42:10