Nvidia Corp.
- Information
- Last
- Buy
- Sell
3437
2978
206.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/10/2026 | 20:46:00.165 | 2 | 206.20 | |
| 2 | 206.20 | |||
| 2 | 206.20 | |||
| 01/10/2026 | 20:45:49.564 | 15 | 206.15 | |
| 15 | 206.15 | |||
| 15 | 206.15 | |||
| 01/10/2026 | 20:45:30.311 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 01/10/2026 | 20:45:24.328 | 700 | 206.20 | |
| 700 | 206.20 | |||
| 700 | 206.20 | |||
| 01/10/2026 | 20:45:21.802 | 1 | 206.25 | |
| 1 | 206.25 | |||
| 1 | 206.25 | |||
| 01/10/2026 | 20:44:59.515 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 01/10/2026 | 20:44:47.620 | 20 | 206.25 | |
| 20 | 206.25 | |||
| 20 | 206.25 | |||
| 01/10/2026 | 20:44:21.385 | 3 | 206.20 | |
| 3 | 206.20 | |||
| 3 | 206.20 | |||
| 01/10/2026 | 20:44:05.118 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 01/10/2026 | 20:43:06.127 | 10 | 206.25 | |
| 10 | 206.25 | |||
| 10 | 206.25 | |||
| 01/10/2026 | 20:42:58.472 | 40 | 206.25 | |
| 40 | 206.25 | |||
| 40 | 206.25 | |||
| 01/10/2026 | 20:42:50.894 | 1 | 206.25 | |
| 1 | 206.25 | |||
| 1 | 206.25 | |||
| 01/10/2026 | 20:42:27.228 | 15 | 206.30 | |
| 15 | 206.30 | |||
| 15 | 206.30 | |||
| 01/10/2026 | 20:41:55.036 | 48 | 206.35 | |
| 48 | 206.35 | |||
| 48 | 206.35 | |||
| 01/10/2026 | 20:41:45.948 | 10 | 206.40 | |
| 10 | 206.40 | |||
| 10 | 206.40 | |||
| 01/10/2026 | 20:41:30.288 | 50 | 206.40 | |
| 50 | 206.40 | |||
| 50 | 206.40 | |||
| 01/10/2026 | 20:41:25.457 | 10 | 206.45 | |
| 10 | 206.45 | |||
| 10 | 206.45 | |||
| 01/10/2026 | 20:41:21.380 | 10 | 206.40 | |
| 10 | 206.40 | |||
| 10 | 206.40 | |||
| 01/10/2026 | 20:41:20.077 | 300 | 206.40 | |
| 300 | 206.40 | |||
| 300 | 206.40 | |||
| 01/10/2026 | 20:41:11.376 | 25 | 206.45 | |
| 25 | 206.45 | |||
| 25 | 206.45 | |||
| 01/10/2026 | 20:41:05.910 | 2 | 206.50 | |
| 2 | 206.50 | |||
| 2 | 206.50 | |||
| 01/10/2026 | 20:40:52.185 | 45 | 206.40 | |
| 45 | 206.40 | |||
| 45 | 206.40 | |||
| 01/10/2026 | 20:40:51.387 | 30 | 206.45 | |
| 30 | 206.45 | |||
| 30 | 206.45 | |||
| 01/10/2026 | 20:40:40.637 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 01/10/2026 | 20:39:46.883 | 100 | 206.30 | |
| 100 | 206.30 | |||
| 100 | 206.30 | |||
| 01/10/2026 | 20:39:42.965 | 700 | 206.30 | |
| 700 | 206.30 | |||
| 700 | 206.30 | |||
| 01/10/2026 | 20:39:03.971 | 1 | 206.30 | |
| 1 | 206.30 | |||
| 1 | 206.30 | |||
| 01/10/2026 | 20:38:27.504 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 01/10/2026 | 20:38:24.262 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 01/10/2026 | 20:38:11.219 | 10 | 206.40 | |
| 10 | 206.40 | |||
| 10 | 206.40 | |||
| 01/10/2026 | 20:38:10.841 | 200 | 206.35 | |
| 200 | 206.35 | |||
| 200 | 206.35 | |||
| 01/10/2026 | 20:37:50.039 | 325 | 206.45 | |
| 325 | 206.45 | |||
| 325 | 206.45 | |||
| 01/10/2026 | 20:37:28.205 | 10 | 206.45 | |
| 10 | 206.45 | |||
| 10 | 206.45 | |||
| 01/10/2026 | 20:37:27.508 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 01/10/2026 | 20:37:19.197 | 10 | 206.55 | |
| 10 | 206.55 | |||
| 10 | 206.55 | |||
| 01/10/2026 | 20:37:09.716 | 5 | 206.60 | |
| 5 | 206.60 | |||
| 5 | 206.60 | |||
| 01/10/2026 | 20:36:49.666 | 500 | 206.60 | |
| 500 | 206.60 | |||
| 500 | 206.60 | |||
| 01/10/2026 | 20:36:44.738 | 655 | 206.60 | |
| 655 | 206.60 | |||
| 591 | 206.60 | |||
| 39 | 206.60 | |||
| 25 | 206.60 | |||
| 01/10/2026 | 20:36:39.950 | 1 | 206.55 | |
| 1 | 206.55 | |||
| 1 | 206.55 | |||
| 01/10/2026 | 20:36:39.159 | 275 | 206.55 | |
| 275 | 206.55 | |||
| 275 | 206.55 | |||
| 01/10/2026 | 20:36:34.476 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 01/10/2026 | 20:36:33.751 | 31 | 206.50 | |
| 31 | 206.50 | |||
| 31 | 206.50 | |||
| 01/10/2026 | 20:36:30.319 | 4 | 206.55 | |
| 4 | 206.55 | |||
| 4 | 206.55 | |||
| 01/10/2026 | 20:36:17.836 | 3 | 206.50 | |
| 3 | 206.50 | |||
| 3 | 206.50 | |||
| 01/10/2026 | 20:36:17.656 | 20 | 206.50 | |
| 20 | 206.50 | |||
| 20 | 206.50 | |||
| 01/10/2026 | 20:36:12.066 | 5 | 206.45 | |
| 5 | 206.45 | |||
| 5 | 206.45 | |||
| 01/10/2026 | 20:36:08.517 | 30 | 206.45 | |
| 30 | 206.45 | |||
| 30 | 206.45 | |||
| 01/10/2026 | 20:35:38.174 | 409 | 206.50 | |
| 309 | 206.50 | |||
| 409 | 206.50 | |||
| 100 | 206.50 | |||
| 01/10/2026 | 20:35:33.338 | 700 | 206.50 | |
| 700 | 206.50 | |||
| 691 | 206.50 | |||
| 9 | 206.50 | |||
| 01/10/2026 | 20:35:27.355 | 5 | 206.45 | |
| 5 | 206.45 | |||
| 5 | 206.45 | |||
| 01/10/2026 | 20:35:25.536 | 129 | 206.40 | |
| 129 | 206.40 | |||
| 129 | 206.40 | |||
| 01/10/2026 | 20:35:22.970 | 700 | 206.40 | |
| 700 | 206.40 | |||
| 700 | 206.40 | |||
| 01/10/2026 | 20:35:22.837 | 151 | 206.35 | |
| 1 | 206.35 | |||
| 150 | 206.35 | |||
| 150 | 206.35 | |||
| 1 | 206.35 | |||
| 01/10/2026 | 20:35:01.288 | 700 | 206.40 | |
| 670 | 206.40 | |||
| 700 | 206.40 | |||
| 30 | 206.40 | |||
| 01/10/2026 | 20:35:00.254 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 01/10/2026 | 20:34:46.610 | 1 | 206.25 | |
| 1 | 206.25 | |||
| 1 | 206.25 | |||
| 01/10/2026 | 20:34:43.226 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 01/10/2026 | 20:34:40.003 | 64 | 206.20 | |
| 64 | 206.20 | |||
| 64 | 206.20 | |||
| 01/10/2026 | 20:34:33.208 | 5 | 206.20 | |
| 5 | 206.20 | |||
| 5 | 206.20 | |||
| 01/10/2026 | 20:34:30.637 | 5 | 206.20 | |
| 5 | 206.20 | |||
| 5 | 206.20 | |||
| 01/10/2026 | 20:34:23.151 | 100 | 206.15 | |
| 100 | 206.15 | |||
| 100 | 206.15 | |||
| 01/10/2026 | 20:34:21.936 | 121 | 206.25 | |
| 121 | 206.25 | |||
| 121 | 206.25 | |||
| 01/10/2026 | 20:34:18.860 | 5 | 206.25 | |
| 5 | 206.25 | |||
| 5 | 206.25 | |||
| 01/10/2026 | 20:33:59.693 | 49 | 206.30 | |
| 49 | 206.30 | |||
| 49 | 206.30 | |||
| 01/10/2026 | 20:33:57.547 | 1 | 206.25 | |
| 1 | 206.25 | |||
| 1 | 206.25 | |||
| 01/10/2026 | 20:33:55.463 | 100 | 206.30 | |
| 100 | 206.30 | |||
| 100 | 206.30 | |||
| 01/10/2026 | 20:33:40.321 | 500 | 206.25 | |
| 500 | 206.25 | |||
| 490 | 206.25 | |||
| 10 | 206.25 | |||
| 01/10/2026 | 20:33:38.071 | 700 | 206.25 | |
| 700 | 206.25 | |||
| 700 | 206.25 | |||
| 01/10/2026 | 20:33:37.996 | 605 | 206.20 | |
| 605 | 206.20 | |||
| 605 | 206.20 | |||
| 01/10/2026 | 20:33:37.787 | 1 088 | 206.20 | |
| 700 | 206.20 | |||
| 481 | 206.20 | |||
| 607 | 206.20 | |||
| 388 | 206.20 | |||
| 01/10/2026 | 20:33:30.642 | 700 | 206.20 | |
| 700 | 206.20 | |||
| 700 | 206.20 | |||
| 01/10/2026 | 20:33:30.135 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 01/10/2026 | 20:33:23.862 | 30 | 206.20 | |
| 30 | 206.20 | |||
| 30 | 206.20 | |||
| 01/10/2026 | 20:33:21.997 | 10 | 206.15 | |
| 10 | 206.15 | |||
| 10 | 206.15 | |||
| 01/10/2026 | 20:33:21.811 | 119 | 206.15 | |
| 119 | 206.15 | |||
| 119 | 206.15 | |||
| 01/10/2026 | 20:33:20.752 | 570 | 206.00 | |
| 570 | 206.00 | |||
| 5 | 206.00 | |||
| 7 | 206.00 | |||
| 100 | 206.00 | |||
| 130 | 206.00 | |||
| 300 | 206.00 | |||
| 26 | 206.00 | |||
| 2 | 206.00 | |||
| 01/10/2026 | 20:33:20.685 | 500 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 498 | 205.85 | |||
| 500 | 205.85 | |||
| 01/10/2026 | 20:32:20.866 | 700 | 205.85 | |
| 700 | 205.85 | |||
| 700 | 205.85 | |||
| 01/10/2026 | 20:32:02.012 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 01/10/2026 | 20:31:51.287 | 3 | 205.85 | |
| 3 | 205.85 | |||
| 3 | 205.85 | |||
| 01/10/2026 | 20:31:29.121 | 50 | 205.90 | |
| 50 | 205.90 | |||
| 50 | 205.90 | |||
| 01/10/2026 | 20:31:21.992 | 5 | 205.95 | |
| 5 | 205.95 | |||
| 5 | 205.95 | |||
| 01/10/2026 | 20:31:21.823 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 01/10/2026 | 20:30:44.737 | 500 | 205.75 | |
| 500 | 205.75 | |||
| 500 | 205.75 | |||
| 01/10/2026 | 20:30:28.709 | 2 | 205.75 | |
| 2 | 205.75 | |||
| 2 | 205.75 | |||
| 01/10/2026 | 20:30:09.927 | 10 | 205.85 | |
| 10 | 205.85 | |||
| 10 | 205.85 | |||
| 01/10/2026 | 20:30:01.017 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 01/10/2026 | 20:29:41.451 | 20 | 205.95 | |
| 20 | 205.95 | |||
| 20 | 205.95 | |||
| 01/10/2026 | 20:29:35.040 | 6 | 205.95 | |
| 6 | 205.95 | |||
| 6 | 205.95 | |||
| 01/10/2026 | 20:29:16.487 | 1 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 01/10/2026 | 20:28:44.733 | 45 | 205.85 | |
| 45 | 205.85 | |||
| 45 | 205.85 | |||
| 01/10/2026 | 20:28:20.050 | 1 | 205.80 | |
| 1 | 205.80 | |||
| 1 | 205.80 | |||
| 01/10/2026 | 20:27:35.188 | 1 | 205.75 | |
| 1 | 205.75 | |||
| 1 | 205.75 | |||
| 01/10/2026 | 20:27:23.212 | 1 | 205.70 | |
| 1 | 205.70 | |||
| 1 | 205.70 | |||
| 01/10/2026 | 20:27:11.535 | 25 | 205.80 | |
| 25 | 205.80 | |||
| 25 | 205.80 | |||
| 01/10/2026 | 20:26:12.860 | 57 | 205.70 | |
| 57 | 205.70 | |||
| 57 | 205.70 | |||
| 01/10/2026 | 20:25:12.876 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 20:25:05.718 | 4 | 205.70 | |
| 4 | 205.70 | |||
| 4 | 205.70 | |||
| 01/10/2026 | 20:24:29.413 | 10 | 205.75 | |
| 10 | 205.75 | |||
| 10 | 205.75 | |||
| 01/10/2026 | 20:23:51.865 | 55 | 205.65 | |
| 55 | 205.65 | |||
| 55 | 205.65 | |||
| 01/10/2026 | 20:23:51.142 | 5 | 205.70 | |
| 5 | 205.70 | |||
| 5 | 205.70 | |||
| 01/10/2026 | 20:23:30.635 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 20:23:16.489 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:22:44.605 | 20 | 205.40 | |
| 20 | 205.40 | |||
| 20 | 205.40 | |||
| 01/10/2026 | 20:22:23.951 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 20:22:19.706 | 2 | 205.60 | |
| 2 | 205.60 | |||
| 2 | 205.60 | |||
| 01/10/2026 | 20:22:16.317 | 6 | 205.55 | |
| 6 | 205.55 | |||
| 6 | 205.55 | |||
| 01/10/2026 | 20:22:11.075 | 15 | 205.55 | |
| 15 | 205.55 | |||
| 15 | 205.55 | |||
| 01/10/2026 | 20:21:40.635 | 10 | 205.50 | |
| 10 | 205.50 | |||
| 10 | 205.50 | |||
| 01/10/2026 | 20:21:39.271 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:21:11.222 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 20:20:32.412 | 4 | 205.50 | |
| 4 | 205.50 | |||
| 4 | 205.50 | |||
| 01/10/2026 | 20:20:19.478 | 2 | 205.55 | |
| 2 | 205.55 | |||
| 2 | 205.55 | |||
| 01/10/2026 | 20:20:07.841 | 6 | 205.50 | |
| 6 | 205.50 | |||
| 6 | 205.50 | |||
| 01/10/2026 | 20:18:30.913 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:17:27.030 | 500 | 205.30 | |
| 500 | 205.30 | |||
| 500 | 205.30 | |||
| 01/10/2026 | 20:17:22.872 | 9 | 205.35 | |
| 9 | 205.35 | |||
| 9 | 205.35 | |||
| 01/10/2026 | 20:15:44.367 | 700 | 205.40 | |
| 700 | 205.40 | |||
| 700 | 205.40 | |||
| 01/10/2026 | 20:15:29.519 | 3 | 205.50 | |
| 3 | 205.50 | |||
| 3 | 205.50 | |||
| 01/10/2026 | 20:14:58.673 | 184 | 205.35 | |
| 184 | 205.35 | |||
| 184 | 205.35 | |||
| 01/10/2026 | 20:14:53.174 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 20:14:11.604 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 20:14:10.435 | 50 | 205.40 | |
| 50 | 205.40 | |||
| 50 | 205.40 | |||
| 01/10/2026 | 20:13:24.638 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:13:21.259 | 10 | 205.50 | |
| 10 | 205.50 | |||
| 10 | 205.50 | |||
| 01/10/2026 | 20:13:20.859 | 8 | 205.50 | |
| 8 | 205.50 | |||
| 8 | 205.50 | |||
| 01/10/2026 | 20:13:14.117 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:13:11.077 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:12:55.852 | 72 | 205.35 | |
| 72 | 205.35 | |||
| 72 | 205.35 | |||
| 01/10/2026 | 20:12:54.314 | 123 | 205.30 | |
| 123 | 205.30 | |||
| 123 | 205.30 | |||
| 01/10/2026 | 20:12:28.453 | 5 | 205.25 | |
| 5 | 205.25 | |||
| 5 | 205.25 | |||
| 01/10/2026 | 20:12:18.639 | 5 | 205.20 | |
| 5 | 205.20 | |||
| 5 | 205.20 | |||
| 01/10/2026 | 20:12:03.683 | 9 | 205.30 | |
| 9 | 205.30 | |||
| 9 | 205.30 | |||
| 01/10/2026 | 20:12:03.574 | 3 | 205.30 | |
| 3 | 205.30 | |||
| 3 | 205.30 | |||
| 01/10/2026 | 20:11:48.654 | 94 | 205.15 | |
| 94 | 205.15 | |||
| 94 | 205.15 | |||
| 01/10/2026 | 20:11:46.074 | 5 | 205.15 | |
| 5 | 205.15 | |||
| 5 | 205.15 | |||
| 01/10/2026 | 20:11:38.960 | 6 | 205.15 | |
| 6 | 205.15 | |||
| 6 | 205.15 | |||
| 01/10/2026 | 20:11:24.063 | 240 | 205.15 | |
| 240 | 205.15 | |||
| 240 | 205.15 | |||
| 01/10/2026 | 20:10:43.812 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 20:10:34.695 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 01/10/2026 | 20:10:21.140 | 12 | 205.15 | |
| 12 | 205.15 | |||
| 12 | 205.15 | |||
| 01/10/2026 | 20:10:09.790 | 8 | 205.10 | |
| 8 | 205.10 | |||
| 8 | 205.10 | |||
| 01/10/2026 | 20:10:03.304 | 100 | 205.10 | |
| 100 | 205.10 | |||
| 100 | 205.10 | |||
| 01/10/2026 | 20:09:36.601 | 3 | 205.05 | |
| 3 | 205.05 | |||
| 3 | 205.05 | |||
| 01/10/2026 | 20:09:22.374 | 396 | 205.10 | |
| 95 | 205.10 | |||
| 396 | 205.10 | |||
| 300 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 20:08:32.214 | 700 | 205.10 | |
| 700 | 205.10 | |||
| 700 | 205.10 | |||
| 01/10/2026 | 20:08:20.182 | 40 | 205.10 | |
| 40 | 205.10 | |||
| 40 | 205.10 | |||
| 01/10/2026 | 20:08:11.027 | 8 | 205.15 | |
| 8 | 205.15 | |||
| 8 | 205.15 | |||
| 01/10/2026 | 20:07:53.930 | 3 | 205.15 | |
| 3 | 205.15 | |||
| 3 | 205.15 | |||
| 01/10/2026 | 20:07:39.379 | 400 | 205.10 | |
| 400 | 205.10 | |||
| 400 | 205.10 | |||
| 01/10/2026 | 20:07:18.780 | 19 | 205.05 | |
| 19 | 205.05 | |||
| 19 | 205.05 | |||
| 01/10/2026 | 20:06:40.421 | 2 | 205.20 | |
| 2 | 205.20 | |||
| 2 | 205.20 | |||
| 01/10/2026 | 20:06:34.401 | 8 | 205.30 | |
| 8 | 205.30 | |||
| 8 | 205.30 | |||
| 01/10/2026 | 20:05:50.910 | 4 | 205.40 | |
| 4 | 205.40 | |||
| 4 | 205.40 | |||
| 01/10/2026 | 20:04:50.855 | 3 | 205.40 | |
| 3 | 205.40 | |||
| 3 | 205.40 | |||
| 01/10/2026 | 20:04:48.600 | 20 | 205.40 | |
| 20 | 205.40 | |||
| 20 | 205.40 | |||
| 01/10/2026 | 20:04:26.121 | 13 | 205.50 | |
| 13 | 205.50 | |||
| 13 | 205.50 | |||
| 01/10/2026 | 20:04:14.902 | 60 | 205.50 | |
| 60 | 205.50 | |||
| 60 | 205.50 | |||
| 01/10/2026 | 20:03:59.641 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 20:03:06.244 | 298 | 205.50 | |
| 298 | 205.50 | |||
| 298 | 205.50 | |||
| 01/10/2026 | 20:03:00.331 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:02:55.505 | 19 | 205.45 | |
| 19 | 205.45 | |||
| 19 | 205.45 | |||
| 01/10/2026 | 20:02:43.281 | 17 | 205.40 | |
| 17 | 205.40 | |||
| 17 | 205.40 | |||
| 01/10/2026 | 20:02:25.320 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 20:02:16.064 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 20:01:52.325 | 700 | 205.50 | |
| 700 | 205.50 | |||
| 700 | 205.50 | |||
| 01/10/2026 | 20:01:05.951 | 50 | 205.40 | |
| 50 | 205.40 | |||
| 50 | 205.40 | |||
| 01/10/2026 | 20:00:56.992 | 100 | 205.35 | |
| 100 | 205.35 | |||
| 100 | 205.35 | |||
| 01/10/2026 | 20:00:25.024 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 20:00:24.359 | 16 | 205.45 | |
| 16 | 205.45 | |||
| 16 | 205.45 | |||
| 01/10/2026 | 20:00:21.129 | 3 | 205.35 | |
| 3 | 205.35 | |||
| 3 | 205.35 | |||
| 01/10/2026 | 19:59:50.332 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:59:37.923 | 1 | 205.30 | |
| 1 | 205.30 | |||
| 1 | 205.30 | |||
| 01/10/2026 | 19:59:14.118 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:59:12.569 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:58:43.881 | 100 | 205.50 | |
| 100 | 205.50 | |||
| 100 | 205.50 | |||
| 01/10/2026 | 19:58:21.503 | 3 | 205.45 | |
| 3 | 205.45 | |||
| 3 | 205.45 | |||
| 01/10/2026 | 19:58:04.836 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:57:54.271 | 49 | 205.40 | |
| 49 | 205.40 | |||
| 49 | 205.40 | |||
| 01/10/2026 | 19:57:22.813 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:57:01.226 | 15 | 205.45 | |
| 15 | 205.45 | |||
| 15 | 205.45 | |||
| 01/10/2026 | 19:56:49.776 | 17 | 205.45 | |
| 17 | 205.45 | |||
| 17 | 205.45 | |||
| 01/10/2026 | 19:56:47.461 | 100 | 205.45 | |
| 100 | 205.45 | |||
| 100 | 205.45 | |||
| 01/10/2026 | 19:56:37.783 | 50 | 205.50 | |
| 50 | 205.50 | |||
| 50 | 205.50 | |||
| 01/10/2026 | 19:55:02.650 | 5 | 205.70 | |
| 5 | 205.70 | |||
| 5 | 205.70 | |||
| 01/10/2026 | 19:54:58.427 | 1 | 205.70 | |
| 1 | 205.70 | |||
| 1 | 205.70 | |||
| 01/10/2026 | 19:54:41.684 | 3 | 205.65 | |
| 3 | 205.65 | |||
| 3 | 205.65 | |||
| 01/10/2026 | 19:54:27.731 | 119 | 205.65 | |
| 119 | 205.65 | |||
| 119 | 205.65 | |||
| 01/10/2026 | 19:54:27.412 | 61 | 205.65 | |
| 61 | 205.65 | |||
| 61 | 205.65 | |||
| 01/10/2026 | 19:54:13.393 | 5 | 205.80 | |
| 5 | 205.80 | |||
| 5 | 205.80 | |||
| 01/10/2026 | 19:54:12.524 | 100 | 205.80 | |
| 100 | 205.80 | |||
| 100 | 205.80 | |||
| 01/10/2026 | 19:53:50.865 | 2 | 205.90 | |
| 2 | 205.90 | |||
| 2 | 205.90 | |||
| 01/10/2026 | 19:53:41.117 | 150 | 205.90 | |
| 3 | 205.90 | |||
| 150 | 205.90 | |||
| 147 | 205.90 | |||
| 01/10/2026 | 19:53:12.223 | 3 | 206.00 | |
| 3 | 206.00 | |||
| 3 | 206.00 | |||
| 01/10/2026 | 19:53:09.242 | 1 | 206.00 | |
| 1 | 206.00 | |||
| 1 | 206.00 | |||
| 01/10/2026 | 19:52:51.539 | 50 | 206.05 | |
| 50 | 206.05 | |||
| 50 | 206.05 | |||
| 01/10/2026 | 19:52:33.362 | 16 | 206.00 | |
| 16 | 206.00 | |||
| 16 | 206.00 | |||
| 01/10/2026 | 19:52:29.913 | 1 | 206.05 | |
| 1 | 206.05 | |||
| 1 | 206.05 | |||
| 01/10/2026 | 19:52:12.221 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 01/10/2026 | 19:52:08.316 | 1 | 206.00 | |
| 1 | 206.00 | |||
| 1 | 206.00 | |||
| 01/10/2026 | 19:52:07.336 | 2 | 206.00 | |
| 2 | 206.00 | |||
| 2 | 206.00 | |||
| 01/10/2026 | 19:52:00.379 | 1 | 206.10 | |
| 1 | 206.10 | |||
| 1 | 206.10 | |||
| 01/10/2026 | 19:51:44.089 | 10 | 206.00 | |
| 10 | 206.00 | |||
| 10 | 206.00 | |||
| 01/10/2026 | 19:51:36.161 | 3 | 206.00 | |
| 3 | 206.00 | |||
| 3 | 206.00 | |||
| 01/10/2026 | 19:51:20.384 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 01/10/2026 | 19:50:51.489 | 3 | 205.85 | |
| 3 | 205.85 | |||
| 3 | 205.85 | |||
| 01/10/2026 | 19:50:43.181 | 12 | 205.85 | |
| 12 | 205.85 | |||
| 12 | 205.85 | |||
| 01/10/2026 | 19:50:30.399 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 01/10/2026 | 19:50:29.166 | 3 | 205.95 | |
| 3 | 205.95 | |||
| 3 | 205.95 | |||
| 01/10/2026 | 19:50:28.870 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 01/10/2026 | 19:50:27.795 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 01/10/2026 | 19:50:10.473 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 01/10/2026 | 19:50:06.950 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 01/10/2026 | 19:50:06.181 | 150 | 205.90 | |
| 150 | 205.90 | |||
| 150 | 205.90 | |||
| 01/10/2026 | 19:49:48.948 | 2 | 205.95 | |
| 2 | 205.95 | |||
| 2 | 205.95 | |||
| 01/10/2026 | 19:49:39.280 | 50 | 205.95 | |
| 50 | 205.95 | |||
| 50 | 205.95 | |||
| 01/10/2026 | 19:49:31.720 | 15 | 205.95 | |
| 15 | 205.95 | |||
| 15 | 205.95 | |||
| 01/10/2026 | 19:49:09.174 | 10 | 206.00 | |
| 10 | 206.00 | |||
| 10 | 206.00 | |||
| 01/10/2026 | 19:49:07.043 | 10 | 205.95 | |
| 10 | 205.95 | |||
| 10 | 205.95 | |||
| 01/10/2026 | 19:48:55.533 | 24 | 206.00 | |
| 24 | 206.00 | |||
| 24 | 206.00 | |||
| 01/10/2026 | 19:48:37.380 | 30 | 206.00 | |
| 30 | 206.00 | |||
| 30 | 206.00 | |||
| 01/10/2026 | 19:47:50.443 | 1 | 206.00 | |
| 1 | 206.00 | |||
| 1 | 206.00 | |||
| 01/10/2026 | 19:47:48.252 | 30 | 206.00 | |
| 30 | 206.00 | |||
| 30 | 206.00 | |||
| 01/10/2026 | 19:47:44.783 | 10 | 205.90 | |
| 10 | 205.90 | |||
| 10 | 205.90 | |||
| 01/10/2026 | 19:47:00.532 | 3 | 206.25 | |
| 1 | 206.25 | |||
| 3 | 206.25 | |||
| 2 | 206.25 | |||
| 01/10/2026 | 19:46:42.473 | 653 | 206.20 | |
| 653 | 206.20 | |||
| 550 | 206.20 | |||
| 43 | 206.20 | |||
| 10 | 206.20 | |||
| 50 | 206.20 | |||
| 01/10/2026 | 19:46:41.110 | 66 | 206.15 | |
| 50 | 206.15 | |||
| 66 | 206.15 | |||
| 16 | 206.15 | |||
| 01/10/2026 | 19:46:37.322 | 1 | 206.10 | |
| 1 | 206.10 | |||
| 1 | 206.10 | |||
| 01/10/2026 | 19:46:02.724 | 20 | 206.10 | |
| 20 | 206.10 | |||
| 20 | 206.10 | |||
| 01/10/2026 | 19:45:56.540 | 10 | 206.15 | |
| 10 | 206.15 | |||
| 10 | 206.15 | |||
| 01/10/2026 | 19:45:52.931 | 123 | 206.10 | |
| 123 | 206.10 | |||
| 23 | 206.10 | |||
| 100 | 206.10 | |||
| 01/10/2026 | 19:45:49.252 | 6 | 206.10 | |
| 5 | 206.10 | |||
| 1 | 206.10 | |||
| 6 | 206.10 | |||
| 01/10/2026 | 19:45:27.361 | 1 | 206.00 | |
| 1 | 206.00 | |||
| 1 | 206.00 | |||
| 01/10/2026 | 19:44:58.966 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 01/10/2026 | 19:43:55.986 | 1 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 01/10/2026 | 19:43:54.775 | 15 | 205.90 | |
| 15 | 205.90 | |||
| 15 | 205.90 | |||
| 01/10/2026 | 19:43:15.293 | 50 | 206.00 | |
| 50 | 206.00 | |||
| 50 | 206.00 | |||
| 01/10/2026 | 19:43:09.030 | 6 | 206.05 | |
| 6 | 206.05 | |||
| 6 | 206.05 | |||
| 01/10/2026 | 19:43:07.153 | 249 | 206.00 | |
| 249 | 206.00 | |||
| 86 | 206.00 | |||
| 10 | 206.00 | |||
| 150 | 206.00 | |||
| 3 | 206.00 | |||
| 01/10/2026 | 19:43:05.687 | 700 | 206.00 | |
| 700 | 206.00 | |||
| 616 | 206.00 | |||
| 84 | 206.00 | |||
| 01/10/2026 | 19:42:51.339 | 700 | 206.00 | |
| 30 | 206.00 | |||
| 60 | 206.00 | |||
| 2 | 206.00 | |||
| 10 | 206.00 | |||
| 500 | 206.00 | |||
| 700 | 206.00 | |||
| 98 | 206.00 | |||
| 01/10/2026 | 19:42:45.444 | 25 | 205.95 | |
| 25 | 205.95 | |||
| 25 | 205.95 | |||
| 01/10/2026 | 19:42:44.992 | 100 | 205.95 | |
| 100 | 205.95 | |||
| 100 | 205.95 | |||
| 01/10/2026 | 19:42:29.923 | 2 | 205.80 | |
| 2 | 205.80 | |||
| 2 | 205.80 | |||
| 01/10/2026 | 19:42:14.171 | 2 | 205.85 | |
| 2 | 205.85 | |||
| 2 | 205.85 | |||
| 01/10/2026 | 19:41:59.588 | 1 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 01/10/2026 | 19:41:51.122 | 22 | 205.85 | |
| 22 | 205.85 | |||
| 22 | 205.85 | |||
| 01/10/2026 | 19:41:33.256 | 30 | 205.85 | |
| 30 | 205.85 | |||
| 30 | 205.85 | |||
| 01/10/2026 | 19:41:19.610 | 4 | 205.85 | |
| 4 | 205.85 | |||
| 4 | 205.85 | |||
| 01/10/2026 | 19:41:17.857 | 25 | 205.85 | |
| 25 | 205.85 | |||
| 25 | 205.85 | |||
| 01/10/2026 | 19:41:17.032 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 01/10/2026 | 19:41:15.022 | 100 | 205.90 | |
| 100 | 205.90 | |||
| 100 | 205.90 | |||
| 01/10/2026 | 19:40:46.134 | 100 | 205.85 | |
| 100 | 205.85 | |||
| 100 | 205.85 | |||
| 01/10/2026 | 19:40:41.726 | 111 | 205.75 | |
| 111 | 205.75 | |||
| 111 | 205.75 | |||
| 01/10/2026 | 19:39:44.672 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:39:43.398 | 1 | 205.70 | |
| 1 | 205.70 | |||
| 1 | 205.70 | |||
| 01/10/2026 | 19:39:31.447 | 1 | 205.60 | |
| 1 | 205.60 | |||
| 1 | 205.60 | |||
| 01/10/2026 | 19:39:23.462 | 100 | 205.70 | |
| 100 | 205.70 | |||
| 100 | 205.70 | |||
| 01/10/2026 | 19:39:09.262 | 34 | 205.55 | |
| 34 | 205.55 | |||
| 34 | 205.55 | |||
| 01/10/2026 | 19:38:46.437 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 19:38:24.168 | 5 | 205.55 | |
| 5 | 205.55 | |||
| 5 | 205.55 | |||
| 01/10/2026 | 19:38:09.538 | 10 | 205.50 | |
| 10 | 205.50 | |||
| 10 | 205.50 | |||
| 01/10/2026 | 19:38:00.037 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 01/10/2026 | 19:37:58.040 | 4 | 205.50 | |
| 4 | 205.50 | |||
| 4 | 205.50 | |||
| 01/10/2026 | 19:37:43.972 | 50 | 205.55 | |
| 50 | 205.55 | |||
| 50 | 205.55 | |||
| 01/10/2026 | 19:37:20.992 | 8 | 205.45 | |
| 8 | 205.45 | |||
| 8 | 205.45 | |||
| 01/10/2026 | 19:37:18.780 | 10 | 205.45 | |
| 10 | 205.45 | |||
| 10 | 205.45 | |||
| 01/10/2026 | 19:36:38.740 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:36:13.252 | 10 | 205.25 | |
| 10 | 205.25 | |||
| 10 | 205.25 | |||
| 01/10/2026 | 19:36:02.589 | 2 | 205.35 | |
| 2 | 205.35 | |||
| 2 | 205.35 | |||
| 01/10/2026 | 19:35:58.008 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:35:41.791 | 11 | 205.50 | |
| 11 | 205.50 | |||
| 11 | 205.50 | |||
| 01/10/2026 | 19:35:02.799 | 100 | 205.45 | |
| 100 | 205.45 | |||
| 18 | 205.45 | |||
| 82 | 205.45 | |||
| 01/10/2026 | 19:34:42.983 | 1 | 205.60 | |
| 1 | 205.60 | |||
| 1 | 205.60 | |||
| 01/10/2026 | 19:34:30.118 | 200 | 205.65 | |
| 200 | 205.65 | |||
| 200 | 205.65 | |||
| 01/10/2026 | 19:34:26.114 | 6 | 205.65 | |
| 6 | 205.65 | |||
| 6 | 205.65 | |||
| 01/10/2026 | 19:33:53.044 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:33:50.146 | 15 | 205.65 | |
| 15 | 205.65 | |||
| 15 | 205.65 | |||
| 01/10/2026 | 19:33:49.405 | 17 | 205.65 | |
| 17 | 205.65 | |||
| 17 | 205.65 | |||
| 01/10/2026 | 19:33:41.144 | 30 | 205.60 | |
| 30 | 205.60 | |||
| 30 | 205.60 | |||
| 01/10/2026 | 19:32:56.614 | 50 | 205.60 | |
| 50 | 205.60 | |||
| 50 | 205.60 | |||
| 01/10/2026 | 19:32:49.606 | 20 | 205.60 | |
| 20 | 205.60 | |||
| 20 | 205.60 | |||
| 01/10/2026 | 19:32:36.129 | 300 | 205.60 | |
| 300 | 205.60 | |||
| 300 | 205.60 | |||
| 01/10/2026 | 19:32:28.173 | 700 | 205.60 | |
| 700 | 205.60 | |||
| 700 | 205.60 | |||
| 01/10/2026 | 19:31:51.391 | 3 | 205.60 | |
| 3 | 205.60 | |||
| 3 | 205.60 | |||
| 01/10/2026 | 19:31:48.998 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:31:43.134 | 10 | 205.60 | |
| 10 | 205.60 | |||
| 10 | 205.60 | |||
| 01/10/2026 | 19:31:41.968 | 16 | 205.65 | |
| 16 | 205.65 | |||
| 16 | 205.65 | |||
| 01/10/2026 | 19:31:29.390 | 13 | 205.65 | |
| 13 | 205.65 | |||
| 13 | 205.65 | |||
| 01/10/2026 | 19:30:59.583 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:30:55.952 | 15 | 205.75 | |
| 15 | 205.75 | |||
| 15 | 205.75 | |||
| 01/10/2026 | 19:30:47.219 | 1 | 205.80 | |
| 1 | 205.80 | |||
| 1 | 205.80 | |||
| 01/10/2026 | 19:30:37.012 | 122 | 205.60 | |
| 122 | 205.60 | |||
| 122 | 205.60 | |||
| 01/10/2026 | 19:30:35.720 | 5 | 205.65 | |
| 5 | 205.65 | |||
| 5 | 205.65 | |||
| 01/10/2026 | 19:30:34.593 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:29:59.325 | 20 | 205.65 | |
| 20 | 205.65 | |||
| 20 | 205.65 | |||
| 01/10/2026 | 19:28:42.462 | 25 | 205.65 | |
| 25 | 205.65 | |||
| 25 | 205.65 | |||
| 01/10/2026 | 19:28:38.524 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 01/10/2026 | 19:28:04.840 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:27:53.551 | 5 | 205.50 | |
| 5 | 205.50 | |||
| 5 | 205.50 | |||
| 01/10/2026 | 19:27:31.497 | 20 | 205.45 | |
| 20 | 205.45 | |||
| 20 | 205.45 | |||
| 01/10/2026 | 19:27:09.860 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 01/10/2026 | 19:26:40.989 | 1 | 205.40 | |
| 1 | 205.40 | |||
| 1 | 205.40 | |||
| 01/10/2026 | 19:26:30.522 | 15 | 205.40 | |
| 15 | 205.40 | |||
| 15 | 205.40 | |||
| 01/10/2026 | 19:26:17.468 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:26:00.427 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:26:00.070 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:25:57.673 | 4 | 205.45 | |
| 4 | 205.45 | |||
| 4 | 205.45 | |||
| 01/10/2026 | 19:25:36.435 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 01/10/2026 | 19:25:24.663 | 200 | 205.60 | |
| 200 | 205.60 | |||
| 200 | 205.60 | |||
| 01/10/2026 | 19:24:58.145 | 20 | 205.60 | |
| 20 | 205.60 | |||
| 20 | 205.60 | |||
| 01/10/2026 | 19:24:44.509 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:24:39.725 | 16 | 205.45 | |
| 16 | 205.45 | |||
| 16 | 205.45 | |||
| 01/10/2026 | 19:24:34.705 | 2 | 205.50 | |
| 2 | 205.50 | |||
| 2 | 205.50 | |||
| 01/10/2026 | 19:24:29.014 | 300 | 205.50 | |
| 300 | 205.50 | |||
| 300 | 205.50 | |||
| 01/10/2026 | 19:24:26.992 | 38 | 205.45 | |
| 38 | 205.45 | |||
| 38 | 205.45 | |||
| 01/10/2026 | 19:24:07.318 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:23:02.492 | 5 | 205.55 | |
| 5 | 205.55 | |||
| 5 | 205.55 | |||
| 01/10/2026 | 19:22:39.381 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 01/10/2026 | 19:22:31.666 | 7 | 205.40 | |
| 7 | 205.40 | |||
| 7 | 205.40 | |||
| 01/10/2026 | 19:22:01.779 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 |
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
-
Micron Technology Inc.
Bid: 962.70 / Ask: 962.80
Turnover: 95 368 TEUR -
Nvidia Corp.
Bid: 206.10 / Ask: 206.15
Turnover: 41 842 TEUR -
Rheinmetall AG
Bid: 948.60 / Ask: 949.80
Turnover: 36 364 TEUR -
SAP SE
Bid: 187.50 / Ask: 187.74
Turnover: 28 454 TEUR -
Allianz SE
Bid: 411.40 / Ask: 412.40
Turnover: 22 678 TEUR
Realtime Quotes
Last Update:
01/10/2026 @ 20:46:02
Last Update:
01/10/2026 @ 20:46:02