Nvidia Corp.
- Information
- Last
- Buy
- Sell
5612
4230
190.22
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 21:50:36.240 | 15 | 190.22 | |
| 15 | 190.22 | |||
| 15 | 190.22 | |||
| 18/05/2026 | 21:50:28.305 | 25 | 190.36 | |
| 25 | 190.36 | |||
| 25 | 190.36 | |||
| 18/05/2026 | 21:49:18.360 | 10 | 190.44 | |
| 10 | 190.44 | |||
| 10 | 190.44 | |||
| 18/05/2026 | 21:49:15.924 | 10 | 190.44 | |
| 10 | 190.44 | |||
| 10 | 190.44 | |||
| 18/05/2026 | 21:49:06.346 | 7 | 190.30 | |
| 7 | 190.30 | |||
| 7 | 190.30 | |||
| 18/05/2026 | 21:49:03.196 | 15 | 190.44 | |
| 15 | 190.44 | |||
| 15 | 190.44 | |||
| 18/05/2026 | 21:48:55.520 | 6 | 190.42 | |
| 6 | 190.42 | |||
| 6 | 190.42 | |||
| 18/05/2026 | 21:48:39.197 | 50 | 190.34 | |
| 50 | 190.34 | |||
| 50 | 190.34 | |||
| 18/05/2026 | 21:48:09.481 | 2 | 190.20 | |
| 2 | 190.20 | |||
| 2 | 190.20 | |||
| 18/05/2026 | 21:48:05.597 | 26 | 190.24 | |
| 26 | 190.24 | |||
| 26 | 190.24 | |||
| 18/05/2026 | 21:47:51.040 | 5 | 190.32 | |
| 5 | 190.32 | |||
| 5 | 190.32 | |||
| 18/05/2026 | 21:47:06.592 | 30 | 190.12 | |
| 15 | 190.12 | |||
| 15 | 190.12 | |||
| 30 | 190.12 | |||
| 18/05/2026 | 21:47:05.028 | 30 | 190.22 | |
| 30 | 190.22 | |||
| 30 | 190.22 | |||
| 18/05/2026 | 21:46:57.657 | 53 | 190.24 | |
| 53 | 190.24 | |||
| 53 | 190.24 | |||
| 18/05/2026 | 21:46:49.951 | 5 | 190.26 | |
| 5 | 190.26 | |||
| 5 | 190.26 | |||
| 18/05/2026 | 21:46:45.344 | 20 | 190.30 | |
| 20 | 190.30 | |||
| 20 | 190.30 | |||
| 18/05/2026 | 21:45:31.353 | 1 | 190.28 | |
| 1 | 190.28 | |||
| 1 | 190.28 | |||
| 18/05/2026 | 21:45:29.652 | 15 | 190.28 | |
| 15 | 190.28 | |||
| 15 | 190.28 | |||
| 18/05/2026 | 21:45:00.359 | 76 | 190.32 | |
| 76 | 190.32 | |||
| 76 | 190.32 | |||
| 18/05/2026 | 21:44:32.035 | 50 | 190.36 | |
| 50 | 190.36 | |||
| 50 | 190.36 | |||
| 18/05/2026 | 21:44:22.122 | 45 | 190.26 | |
| 45 | 190.26 | |||
| 45 | 190.26 | |||
| 18/05/2026 | 21:43:52.794 | 5 | 190.16 | |
| 5 | 190.16 | |||
| 5 | 190.16 | |||
| 18/05/2026 | 21:43:38.405 | 3 | 190.10 | |
| 3 | 190.10 | |||
| 3 | 190.10 | |||
| 18/05/2026 | 21:42:58.632 | 5 | 190.08 | |
| 5 | 190.08 | |||
| 5 | 190.08 | |||
| 18/05/2026 | 21:42:47.790 | 3 | 190.12 | |
| 3 | 190.12 | |||
| 3 | 190.12 | |||
| 18/05/2026 | 21:41:55.187 | 80 | 190.12 | |
| 80 | 190.12 | |||
| 80 | 190.12 | |||
| 18/05/2026 | 21:41:42.841 | 14 | 190.10 | |
| 14 | 190.10 | |||
| 14 | 190.10 | |||
| 18/05/2026 | 21:41:09.327 | 4 | 190.00 | |
| 4 | 190.00 | |||
| 4 | 190.00 | |||
| 18/05/2026 | 21:41:05.011 | 26 | 190.14 | |
| 26 | 190.14 | |||
| 26 | 190.14 | |||
| 18/05/2026 | 21:40:59.925 | 20 | 190.08 | |
| 20 | 190.08 | |||
| 20 | 190.08 | |||
| 18/05/2026 | 21:40:47.160 | 5 | 190.16 | |
| 5 | 190.16 | |||
| 5 | 190.16 | |||
| 18/05/2026 | 21:40:46.428 | 8 | 190.06 | |
| 8 | 190.06 | |||
| 8 | 190.06 | |||
| 18/05/2026 | 21:39:49.657 | 13 | 190.06 | |
| 13 | 190.06 | |||
| 11 | 190.06 | |||
| 2 | 190.06 | |||
| 18/05/2026 | 21:39:47.231 | 6 | 190.16 | |
| 6 | 190.16 | |||
| 6 | 190.16 | |||
| 18/05/2026 | 21:39:05.124 | 345 | 190.02 | |
| 345 | 190.02 | |||
| 345 | 190.02 | |||
| 18/05/2026 | 21:38:57.551 | 80 | 189.98 | |
| 80 | 189.98 | |||
| 80 | 189.98 | |||
| 18/05/2026 | 21:38:55.671 | 1 | 190.08 | |
| 1 | 190.08 | |||
| 1 | 190.08 | |||
| 18/05/2026 | 21:38:37.996 | 3 | 190.00 | |
| 3 | 190.00 | |||
| 3 | 190.00 | |||
| 18/05/2026 | 21:38:34.270 | 10 | 190.06 | |
| 10 | 190.06 | |||
| 10 | 190.06 | |||
| 18/05/2026 | 21:38:17.637 | 30 | 190.06 | |
| 30 | 190.06 | |||
| 30 | 190.06 | |||
| 18/05/2026 | 21:38:11.653 | 120 | 190.12 | |
| 120 | 190.12 | |||
| 120 | 190.12 | |||
| 18/05/2026 | 21:38:11.551 | 16 | 190.12 | |
| 16 | 190.12 | |||
| 16 | 190.12 | |||
| 18/05/2026 | 21:37:36.202 | 125 | 189.98 | |
| 125 | 189.98 | |||
| 125 | 189.98 | |||
| 18/05/2026 | 21:37:21.089 | 5 | 189.90 | |
| 5 | 189.90 | |||
| 5 | 189.90 | |||
| 18/05/2026 | 21:36:19.185 | 2 | 189.80 | |
| 2 | 189.80 | |||
| 2 | 189.80 | |||
| 18/05/2026 | 21:36:04.851 | 200 | 189.70 | |
| 200 | 189.70 | |||
| 200 | 189.70 | |||
| 18/05/2026 | 21:35:35.929 | 3 | 189.66 | |
| 3 | 189.66 | |||
| 3 | 189.66 | |||
| 18/05/2026 | 21:34:27.275 | 15 | 189.56 | |
| 15 | 189.56 | |||
| 15 | 189.56 | |||
| 18/05/2026 | 21:34:08.381 | 140 | 189.56 | |
| 140 | 189.56 | |||
| 140 | 189.56 | |||
| 18/05/2026 | 21:33:46.972 | 10 | 189.56 | |
| 10 | 189.56 | |||
| 10 | 189.56 | |||
| 18/05/2026 | 21:33:46.825 | 100 | 189.60 | |
| 100 | 189.60 | |||
| 100 | 189.60 | |||
| 18/05/2026 | 21:33:13.551 | 2 | 189.52 | |
| 2 | 189.52 | |||
| 2 | 189.52 | |||
| 18/05/2026 | 21:32:48.287 | 150 | 189.54 | |
| 150 | 189.54 | |||
| 150 | 189.54 | |||
| 18/05/2026 | 21:32:33.688 | 4 | 189.70 | |
| 4 | 189.70 | |||
| 4 | 189.70 | |||
| 18/05/2026 | 21:32:22.171 | 4 | 189.70 | |
| 4 | 189.70 | |||
| 4 | 189.70 | |||
| 18/05/2026 | 21:31:36.183 | 2 | 189.44 | |
| 2 | 189.44 | |||
| 2 | 189.44 | |||
| 18/05/2026 | 21:30:48.123 | 54 | 189.02 | |
| 54 | 189.02 | |||
| 54 | 189.02 | |||
| 18/05/2026 | 21:29:24.823 | 5 | 189.08 | |
| 5 | 189.08 | |||
| 5 | 189.08 | |||
| 18/05/2026 | 21:28:35.148 | 20 | 188.90 | |
| 20 | 188.90 | |||
| 20 | 188.90 | |||
| 18/05/2026 | 21:28:24.808 | 30 | 188.92 | |
| 30 | 188.92 | |||
| 30 | 188.92 | |||
| 18/05/2026 | 21:28:20.949 | 2 | 188.92 | |
| 2 | 188.92 | |||
| 2 | 188.92 | |||
| 18/05/2026 | 21:28:18.194 | 50 | 188.88 | |
| 50 | 188.88 | |||
| 50 | 188.88 | |||
| 18/05/2026 | 21:28:01.124 | 50 | 188.80 | |
| 50 | 188.80 | |||
| 50 | 188.80 | |||
| 18/05/2026 | 21:27:58.885 | 6 | 188.86 | |
| 6 | 188.86 | |||
| 6 | 188.86 | |||
| 18/05/2026 | 21:27:50.013 | 5 | 188.96 | |
| 5 | 188.96 | |||
| 5 | 188.96 | |||
| 18/05/2026 | 21:27:36.482 | 10 | 189.04 | |
| 10 | 189.04 | |||
| 10 | 189.04 | |||
| 18/05/2026 | 21:27:13.008 | 41 | 188.98 | |
| 41 | 188.98 | |||
| 41 | 188.98 | |||
| 18/05/2026 | 21:26:45.297 | 5 | 188.94 | |
| 5 | 188.94 | |||
| 5 | 188.94 | |||
| 18/05/2026 | 21:26:13.777 | 30 | 188.94 | |
| 30 | 188.94 | |||
| 30 | 188.94 | |||
| 18/05/2026 | 21:25:41.489 | 2 | 188.90 | |
| 2 | 188.90 | |||
| 2 | 188.90 | |||
| 18/05/2026 | 21:25:17.008 | 160 | 188.84 | |
| 160 | 188.84 | |||
| 160 | 188.84 | |||
| 18/05/2026 | 21:24:56.822 | 10 | 189.10 | |
| 10 | 189.10 | |||
| 10 | 189.10 | |||
| 18/05/2026 | 21:24:27.882 | 1 | 189.02 | |
| 1 | 189.02 | |||
| 1 | 189.02 | |||
| 18/05/2026 | 21:24:20.097 | 15 | 189.12 | |
| 15 | 189.12 | |||
| 15 | 189.12 | |||
| 18/05/2026 | 21:24:11.951 | 10 | 189.18 | |
| 10 | 189.18 | |||
| 10 | 189.18 | |||
| 18/05/2026 | 21:22:24.217 | 2 | 189.12 | |
| 2 | 189.12 | |||
| 2 | 189.12 | |||
| 18/05/2026 | 21:22:17.993 | 1 | 189.10 | |
| 1 | 189.10 | |||
| 1 | 189.10 | |||
| 18/05/2026 | 21:22:13.063 | 45 | 189.12 | |
| 45 | 189.12 | |||
| 45 | 189.12 | |||
| 18/05/2026 | 21:22:11.084 | 7 | 189.10 | |
| 7 | 189.10 | |||
| 7 | 189.10 | |||
| 18/05/2026 | 21:22:07.812 | 10 | 189.16 | |
| 10 | 189.16 | |||
| 10 | 189.16 | |||
| 18/05/2026 | 21:22:00.454 | 16 | 189.20 | |
| 16 | 189.20 | |||
| 16 | 189.20 | |||
| 18/05/2026 | 21:20:08.780 | 400 | 189.12 | |
| 400 | 189.12 | |||
| 400 | 189.12 | |||
| 18/05/2026 | 21:18:32.834 | 35 | 189.04 | |
| 35 | 189.04 | |||
| 35 | 189.04 | |||
| 18/05/2026 | 21:18:31.808 | 1 | 189.16 | |
| 1 | 189.16 | |||
| 1 | 189.16 | |||
| 18/05/2026 | 21:18:13.586 | 3 | 189.02 | |
| 3 | 189.02 | |||
| 3 | 189.02 | |||
| 18/05/2026 | 21:18:09.631 | 5 | 189.14 | |
| 5 | 189.14 | |||
| 5 | 189.14 | |||
| 18/05/2026 | 21:17:52.680 | 125 | 189.18 | |
| 125 | 189.18 | |||
| 125 | 189.18 | |||
| 18/05/2026 | 21:17:50.687 | 10 | 189.18 | |
| 10 | 189.18 | |||
| 10 | 189.18 | |||
| 18/05/2026 | 21:17:11.405 | 7 | 189.16 | |
| 7 | 189.16 | |||
| 7 | 189.16 | |||
| 18/05/2026 | 21:17:10.756 | 2 | 189.16 | |
| 2 | 189.16 | |||
| 2 | 189.16 | |||
| 18/05/2026 | 21:16:03.499 | 4 | 189.22 | |
| 4 | 189.22 | |||
| 4 | 189.22 | |||
| 18/05/2026 | 21:15:45.141 | 16 | 189.02 | |
| 16 | 189.02 | |||
| 16 | 189.02 | |||
| 18/05/2026 | 21:15:26.610 | 5 | 189.14 | |
| 5 | 189.14 | |||
| 5 | 189.14 | |||
| 18/05/2026 | 21:14:46.918 | 40 | 189.24 | |
| 40 | 189.24 | |||
| 40 | 189.24 | |||
| 18/05/2026 | 21:14:46.446 | 250 | 189.24 | |
| 250 | 189.24 | |||
| 250 | 189.24 | |||
| 18/05/2026 | 21:14:10.286 | 5 | 189.34 | |
| 5 | 189.34 | |||
| 5 | 189.34 | |||
| 18/05/2026 | 21:13:43.323 | 80 | 189.44 | |
| 80 | 189.44 | |||
| 80 | 189.44 | |||
| 18/05/2026 | 21:13:30.449 | 10 | 189.44 | |
| 10 | 189.44 | |||
| 10 | 189.44 | |||
| 18/05/2026 | 21:13:19.071 | 10 | 189.46 | |
| 10 | 189.46 | |||
| 10 | 189.46 | |||
| 18/05/2026 | 21:13:05.482 | 80 | 189.50 | |
| 80 | 189.50 | |||
| 80 | 189.50 | |||
| 18/05/2026 | 21:12:27.451 | 20 | 189.46 | |
| 20 | 189.46 | |||
| 20 | 189.46 | |||
| 18/05/2026 | 21:12:15.475 | 25 | 189.58 | |
| 25 | 189.58 | |||
| 25 | 189.58 | |||
| 18/05/2026 | 21:11:53.326 | 10 | 189.60 | |
| 10 | 189.60 | |||
| 10 | 189.60 | |||
| 18/05/2026 | 21:11:10.155 | 52 | 189.46 | |
| 52 | 189.46 | |||
| 52 | 189.46 | |||
| 18/05/2026 | 21:10:58.276 | 50 | 189.38 | |
| 50 | 189.38 | |||
| 50 | 189.38 | |||
| 18/05/2026 | 21:10:54.708 | 30 | 189.42 | |
| 30 | 189.42 | |||
| 30 | 189.42 | |||
| 18/05/2026 | 21:10:35.737 | 52 | 189.34 | |
| 52 | 189.34 | |||
| 52 | 189.34 | |||
| 18/05/2026 | 21:10:04.988 | 4 | 189.36 | |
| 4 | 189.36 | |||
| 4 | 189.36 | |||
| 18/05/2026 | 21:09:56.529 | 10 | 189.36 | |
| 10 | 189.36 | |||
| 10 | 189.36 | |||
| 18/05/2026 | 21:09:12.723 | 5 | 189.16 | |
| 5 | 189.16 | |||
| 5 | 189.16 | |||
| 18/05/2026 | 21:08:05.384 | 8 | 188.92 | |
| 8 | 188.92 | |||
| 8 | 188.92 | |||
| 18/05/2026 | 21:08:04.958 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 18/05/2026 | 21:07:59.538 | 20 | 189.08 | |
| 20 | 189.08 | |||
| 20 | 189.08 | |||
| 18/05/2026 | 21:07:01.791 | 50 | 188.86 | |
| 50 | 188.86 | |||
| 50 | 188.86 | |||
| 18/05/2026 | 21:06:44.039 | 2 | 189.18 | |
| 2 | 189.18 | |||
| 2 | 189.18 | |||
| 18/05/2026 | 21:06:30.386 | 15 | 189.32 | |
| 15 | 189.32 | |||
| 15 | 189.32 | |||
| 18/05/2026 | 21:05:15.516 | 25 | 189.78 | |
| 25 | 189.78 | |||
| 25 | 189.78 | |||
| 18/05/2026 | 21:05:02.801 | 50 | 189.72 | |
| 50 | 189.72 | |||
| 50 | 189.72 | |||
| 18/05/2026 | 21:04:15.611 | 11 | 189.58 | |
| 11 | 189.58 | |||
| 11 | 189.58 | |||
| 18/05/2026 | 21:04:07.211 | 20 | 189.66 | |
| 20 | 189.66 | |||
| 20 | 189.66 | |||
| 18/05/2026 | 21:03:46.512 | 50 | 189.66 | |
| 50 | 189.66 | |||
| 50 | 189.66 | |||
| 18/05/2026 | 21:03:15.779 | 20 | 189.90 | |
| 20 | 189.90 | |||
| 20 | 189.90 | |||
| 18/05/2026 | 21:03:09.317 | 5 | 189.94 | |
| 5 | 189.94 | |||
| 5 | 189.94 | |||
| 18/05/2026 | 21:03:08.103 | 10 | 189.94 | |
| 10 | 189.94 | |||
| 10 | 189.94 | |||
| 18/05/2026 | 21:02:49.211 | 50 | 189.94 | |
| 50 | 189.94 | |||
| 50 | 189.94 | |||
| 18/05/2026 | 21:02:30.097 | 10 | 189.76 | |
| 10 | 189.76 | |||
| 10 | 189.76 | |||
| 18/05/2026 | 21:02:21.434 | 3 | 189.92 | |
| 3 | 189.92 | |||
| 3 | 189.92 | |||
| 18/05/2026 | 21:01:30.116 | 3 | 189.70 | |
| 3 | 189.70 | |||
| 3 | 189.70 | |||
| 18/05/2026 | 21:01:22.492 | 20 | 189.38 | |
| 20 | 189.38 | |||
| 20 | 189.38 | |||
| 18/05/2026 | 21:01:11.710 | 6 | 189.38 | |
| 6 | 189.38 | |||
| 6 | 189.38 | |||
| 18/05/2026 | 21:01:03.521 | 3 | 189.12 | |
| 3 | 189.12 | |||
| 3 | 189.12 | |||
| 18/05/2026 | 21:00:50.263 | 30 | 189.14 | |
| 30 | 189.14 | |||
| 30 | 189.14 | |||
| 18/05/2026 | 21:00:42.987 | 22 | 189.00 | |
| 22 | 189.00 | |||
| 22 | 189.00 | |||
| 18/05/2026 | 21:00:29.110 | 21 | 188.92 | |
| 21 | 188.92 | |||
| 21 | 188.92 | |||
| 18/05/2026 | 21:00:27.975 | 2 | 188.94 | |
| 2 | 188.94 | |||
| 2 | 188.94 | |||
| 18/05/2026 | 21:00:22.858 | 40 | 188.90 | |
| 40 | 188.90 | |||
| 40 | 188.90 | |||
| 18/05/2026 | 21:00:06.092 | 10 | 188.80 | |
| 10 | 188.80 | |||
| 10 | 188.80 | |||
| 18/05/2026 | 20:59:03.498 | 10 | 188.68 | |
| 10 | 188.68 | |||
| 10 | 188.68 | |||
| 18/05/2026 | 20:58:46.648 | 300 | 188.56 | |
| 300 | 188.56 | |||
| 300 | 188.56 | |||
| 18/05/2026 | 20:58:18.762 | 1 | 188.66 | |
| 1 | 188.66 | |||
| 1 | 188.66 | |||
| 18/05/2026 | 20:58:06.049 | 9 | 188.96 | |
| 9 | 188.96 | |||
| 9 | 188.96 | |||
| 18/05/2026 | 20:57:41.741 | 30 | 188.86 | |
| 30 | 188.86 | |||
| 30 | 188.86 | |||
| 18/05/2026 | 20:57:31.120 | 2 | 188.78 | |
| 2 | 188.78 | |||
| 2 | 188.78 | |||
| 18/05/2026 | 20:57:18.399 | 5 | 188.68 | |
| 5 | 188.68 | |||
| 5 | 188.68 | |||
| 18/05/2026 | 20:57:08.799 | 20 | 188.70 | |
| 20 | 188.70 | |||
| 20 | 188.70 | |||
| 18/05/2026 | 20:56:44.014 | 5 | 188.66 | |
| 5 | 188.66 | |||
| 5 | 188.66 | |||
| 18/05/2026 | 20:56:42.319 | 6 | 188.52 | |
| 6 | 188.52 | |||
| 6 | 188.52 | |||
| 18/05/2026 | 20:56:26.850 | 11 | 188.68 | |
| 11 | 188.68 | |||
| 11 | 188.68 | |||
| 18/05/2026 | 20:56:14.594 | 1 | 188.68 | |
| 1 | 188.68 | |||
| 1 | 188.68 | |||
| 18/05/2026 | 20:56:14.244 | 60 | 188.60 | |
| 60 | 188.60 | |||
| 60 | 188.60 | |||
| 18/05/2026 | 20:56:12.691 | 15 | 188.68 | |
| 15 | 188.68 | |||
| 15 | 188.68 | |||
| 18/05/2026 | 20:55:52.692 | 11 | 188.68 | |
| 11 | 188.68 | |||
| 11 | 188.68 | |||
| 18/05/2026 | 20:55:33.581 | 11 | 188.30 | |
| 11 | 188.30 | |||
| 11 | 188.30 | |||
| 18/05/2026 | 20:55:32.939 | 733 | 188.40 | |
| 733 | 188.40 | |||
| 711 | 188.40 | |||
| 15 | 188.40 | |||
| 5 | 188.40 | |||
| 2 | 188.40 | |||
| 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 |
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: 1 177.40
Ask: 1 178.80
Turnover: 77 122 TEUR -
Micron Technology Inc.
Bid: 584.20 / Ask: 584.40
Turnover: 63 302 TEUR -
Nvidia Corp.
Bid: 190.22 / Ask: 190.34
Turnover: 51 973 TEUR -
Siemens Energy AG
Bid: 169.94 / Ask: 170.94
Turnover: 34 412 TEUR -
Infineon Technologies AG
Bid: 65.83 / Ask: 66.04
Turnover: 30 179 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 21:50:55
Last Update:
18/05/2026 @ 21:50:55