Nvidia Corp.
- Information
- Last
- Buy
- Sell
4792
3526
190.28
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 18:52:12.338 | 1 | 190.28 | |
| 1 | 190.28 | |||
| 1 | 190.28 | |||
| 18/05/2026 | 18:51:56.501 | 6 | 190.02 | |
| 6 | 190.02 | |||
| 6 | 190.02 | |||
| 18/05/2026 | 18:51:55.009 | 10 | 190.06 | |
| 10 | 190.06 | |||
| 10 | 190.06 | |||
| 18/05/2026 | 18:51:53.353 | 1 | 190.12 | |
| 1 | 190.12 | |||
| 1 | 190.12 | |||
| 18/05/2026 | 18:51:52.854 | 40 | 189.98 | |
| 40 | 189.98 | |||
| 40 | 189.98 | |||
| 18/05/2026 | 18:51:48.811 | 25 | 190.00 | |
| 10 | 190.00 | |||
| 25 | 190.00 | |||
| 15 | 190.00 | |||
| 18/05/2026 | 18:51:14.831 | 500 | 189.76 | |
| 500 | 189.76 | |||
| 500 | 189.76 | |||
| 18/05/2026 | 18:50:56.616 | 30 | 189.50 | |
| 30 | 189.50 | |||
| 30 | 189.50 | |||
| 18/05/2026 | 18:50:50.267 | 9 | 189.44 | |
| 9 | 189.44 | |||
| 9 | 189.44 | |||
| 18/05/2026 | 18:50:40.669 | 20 | 189.44 | |
| 20 | 189.44 | |||
| 20 | 189.44 | |||
| 18/05/2026 | 18:50:35.603 | 4 | 189.48 | |
| 4 | 189.48 | |||
| 4 | 189.48 | |||
| 18/05/2026 | 18:50:33.540 | 10 | 189.44 | |
| 10 | 189.44 | |||
| 10 | 189.44 | |||
| 18/05/2026 | 18:50:04.101 | 3 | 189.34 | |
| 3 | 189.34 | |||
| 3 | 189.34 | |||
| 18/05/2026 | 18:49:53.296 | 1 | 189.40 | |
| 1 | 189.40 | |||
| 1 | 189.40 | |||
| 18/05/2026 | 18:49:46.886 | 1 | 189.44 | |
| 1 | 189.44 | |||
| 1 | 189.44 | |||
| 18/05/2026 | 18:49:37.144 | 13 | 189.30 | |
| 13 | 189.30 | |||
| 13 | 189.30 | |||
| 18/05/2026 | 18:49:05.623 | 3 | 189.26 | |
| 3 | 189.26 | |||
| 3 | 189.26 | |||
| 18/05/2026 | 18:48:27.831 | 1 | 189.20 | |
| 1 | 189.20 | |||
| 1 | 189.20 | |||
| 18/05/2026 | 18:48:00.045 | 8 | 189.30 | |
| 8 | 189.30 | |||
| 8 | 189.30 | |||
| 18/05/2026 | 18:46:34.489 | 110 | 189.70 | |
| 110 | 189.70 | |||
| 110 | 189.70 | |||
| 18/05/2026 | 18:46:34.381 | 200 | 189.70 | |
| 200 | 189.70 | |||
| 200 | 189.70 | |||
| 18/05/2026 | 18:46:20.247 | 11 | 189.76 | |
| 11 | 189.76 | |||
| 11 | 189.76 | |||
| 18/05/2026 | 18:46:16.823 | 26 | 189.88 | |
| 26 | 189.88 | |||
| 26 | 189.88 | |||
| 18/05/2026 | 18:46:16.349 | 31 | 189.90 | |
| 31 | 189.90 | |||
| 31 | 189.90 | |||
| 18/05/2026 | 18:45:50.848 | 2 | 189.92 | |
| 2 | 189.92 | |||
| 2 | 189.92 | |||
| 18/05/2026 | 18:45:45.972 | 20 | 189.80 | |
| 20 | 189.80 | |||
| 20 | 189.80 | |||
| 18/05/2026 | 18:45:43.355 | 1 | 189.92 | |
| 1 | 189.92 | |||
| 1 | 189.92 | |||
| 18/05/2026 | 18:45:30.710 | 1 | 189.94 | |
| 1 | 189.94 | |||
| 1 | 189.94 | |||
| 18/05/2026 | 18:44:52.889 | 4 | 189.68 | |
| 4 | 189.68 | |||
| 4 | 189.68 | |||
| 18/05/2026 | 18:43:42.667 | 30 | 189.66 | |
| 30 | 189.66 | |||
| 30 | 189.66 | |||
| 18/05/2026 | 18:43:33.310 | 6 | 189.56 | |
| 6 | 189.56 | |||
| 6 | 189.56 | |||
| 18/05/2026 | 18:43:26.866 | 25 | 189.54 | |
| 25 | 189.54 | |||
| 25 | 189.54 | |||
| 18/05/2026 | 18:43:24.807 | 30 | 189.68 | |
| 30 | 189.68 | |||
| 30 | 189.68 | |||
| 18/05/2026 | 18:43:03.183 | 20 | 189.70 | |
| 20 | 189.70 | |||
| 20 | 189.70 | |||
| 18/05/2026 | 18:43:02.570 | 6 | 189.72 | |
| 6 | 189.72 | |||
| 6 | 189.72 | |||
| 18/05/2026 | 18:43:02.207 | 6 | 189.78 | |
| 6 | 189.78 | |||
| 6 | 189.78 | |||
| 18/05/2026 | 18:42:42.789 | 30 | 189.78 | |
| 30 | 189.78 | |||
| 30 | 189.78 | |||
| 18/05/2026 | 18:42:39.603 | 1 | 189.62 | |
| 1 | 189.62 | |||
| 1 | 189.62 | |||
| 18/05/2026 | 18:42:28.944 | 210 | 189.74 | |
| 210 | 189.74 | |||
| 210 | 189.74 | |||
| 18/05/2026 | 18:42:24.456 | 100 | 189.64 | |
| 100 | 189.64 | |||
| 100 | 189.64 | |||
| 18/05/2026 | 18:42:11.769 | 8 | 189.76 | |
| 8 | 189.76 | |||
| 8 | 189.76 | |||
| 18/05/2026 | 18:41:38.003 | 500 | 189.62 | |
| 500 | 189.62 | |||
| 500 | 189.62 | |||
| 18/05/2026 | 18:41:28.055 | 15 | 189.62 | |
| 15 | 189.62 | |||
| 15 | 189.62 | |||
| 18/05/2026 | 18:41:16.067 | 30 | 189.70 | |
| 30 | 189.70 | |||
| 30 | 189.70 | |||
| 18/05/2026 | 18:41:08.301 | 1 | 189.60 | |
| 1 | 189.60 | |||
| 1 | 189.60 | |||
| 18/05/2026 | 18:41:01.611 | 1 | 189.68 | |
| 1 | 189.68 | |||
| 1 | 189.68 | |||
| 18/05/2026 | 18:40:50.997 | 2 | 189.74 | |
| 2 | 189.74 | |||
| 2 | 189.74 | |||
| 18/05/2026 | 18:40:48.132 | 50 | 189.62 | |
| 50 | 189.62 | |||
| 50 | 189.62 | |||
| 18/05/2026 | 18:40:44.338 | 10 | 189.70 | |
| 10 | 189.70 | |||
| 10 | 189.70 | |||
| 18/05/2026 | 18:40:24.017 | 100 | 189.68 | |
| 100 | 189.68 | |||
| 100 | 189.68 | |||
| 18/05/2026 | 18:40:07.928 | 10 | 189.60 | |
| 10 | 189.60 | |||
| 10 | 189.60 | |||
| 18/05/2026 | 18:39:59.231 | 1 | 189.62 | |
| 1 | 189.62 | |||
| 1 | 189.62 | |||
| 18/05/2026 | 18:39:53.526 | 10 | 189.68 | |
| 10 | 189.68 | |||
| 10 | 189.68 | |||
| 18/05/2026 | 18:39:51.580 | 220 | 189.70 | |
| 220 | 189.70 | |||
| 220 | 189.70 | |||
| 18/05/2026 | 18:39:51.230 | 5 | 189.70 | |
| 5 | 189.70 | |||
| 5 | 189.70 | |||
| 18/05/2026 | 18:39:22.423 | 2 | 189.76 | |
| 2 | 189.76 | |||
| 2 | 189.76 | |||
| 18/05/2026 | 18:39:20.030 | 2 | 189.66 | |
| 2 | 189.66 | |||
| 2 | 189.66 | |||
| 18/05/2026 | 18:38:51.102 | 2 | 189.80 | |
| 2 | 189.80 | |||
| 2 | 189.80 | |||
| 18/05/2026 | 18:38:49.484 | 202 | 189.82 | |
| 202 | 189.82 | |||
| 202 | 189.82 | |||
| 18/05/2026 | 18:38:12.489 | 1 | 189.70 | |
| 1 | 189.70 | |||
| 1 | 189.70 | |||
| 18/05/2026 | 18:38:10.774 | 13 | 189.70 | |
| 13 | 189.70 | |||
| 13 | 189.70 | |||
| 18/05/2026 | 18:38:01.950 | 25 | 189.56 | |
| 25 | 189.56 | |||
| 25 | 189.56 | |||
| 18/05/2026 | 18:37:59.647 | 40 | 189.56 | |
| 40 | 189.56 | |||
| 40 | 189.56 | |||
| 18/05/2026 | 18:37:55.237 | 2 | 189.26 | |
| 2 | 189.26 | |||
| 2 | 189.26 | |||
| 18/05/2026 | 18:37:40.100 | 2 | 189.32 | |
| 2 | 189.32 | |||
| 2 | 189.32 | |||
| 18/05/2026 | 18:37:39.761 | 2 | 189.40 | |
| 2 | 189.40 | |||
| 2 | 189.40 | |||
| 18/05/2026 | 18:37:12.182 | 20 | 189.38 | |
| 20 | 189.38 | |||
| 20 | 189.38 | |||
| 18/05/2026 | 18:37:06.575 | 10 | 189.34 | |
| 10 | 189.34 | |||
| 10 | 189.34 | |||
| 18/05/2026 | 18:37:01.176 | 10 | 189.22 | |
| 10 | 189.22 | |||
| 10 | 189.22 | |||
| 18/05/2026 | 18:36:42.898 | 5 | 189.30 | |
| 5 | 189.30 | |||
| 5 | 189.30 | |||
| 18/05/2026 | 18:36:14.176 | 15 | 188.86 | |
| 15 | 188.86 | |||
| 15 | 188.86 | |||
| 18/05/2026 | 18:35:39.948 | 30 | 189.00 | |
| 30 | 189.00 | |||
| 30 | 189.00 | |||
| 18/05/2026 | 18:35:38.013 | 11 | 188.92 | |
| 11 | 188.92 | |||
| 11 | 188.92 | |||
| 18/05/2026 | 18:35:01.898 | 12 | 188.62 | |
| 12 | 188.62 | |||
| 12 | 188.62 | |||
| 18/05/2026 | 18:34:49.419 | 20 | 188.66 | |
| 20 | 188.66 | |||
| 20 | 188.66 | |||
| 18/05/2026 | 18:34:43.628 | 42 | 188.58 | |
| 35 | 188.58 | |||
| 42 | 188.58 | |||
| 7 | 188.58 | |||
| 18/05/2026 | 18:34:43.515 | 197 | 188.58 | |
| 197 | 188.58 | |||
| 197 | 188.58 | |||
| 18/05/2026 | 18:34:42.195 | 10 | 188.80 | |
| 10 | 188.80 | |||
| 10 | 188.80 | |||
| 18/05/2026 | 18:34:13.893 | 42 | 188.92 | |
| 42 | 188.92 | |||
| 42 | 188.92 | |||
| 18/05/2026 | 18:33:59.664 | 100 | 188.90 | |
| 100 | 188.90 | |||
| 100 | 188.90 | |||
| 18/05/2026 | 18:33:46.038 | 80 | 189.10 | |
| 80 | 189.10 | |||
| 80 | 189.10 | |||
| 18/05/2026 | 18:32:49.221 | 500 | 189.06 | |
| 500 | 189.06 | |||
| 500 | 189.06 | |||
| 18/05/2026 | 18:32:33.899 | 6 | 189.06 | |
| 6 | 189.06 | |||
| 6 | 189.06 | |||
| 18/05/2026 | 18:32:29.024 | 11 | 188.88 | |
| 11 | 188.88 | |||
| 11 | 188.88 | |||
| 18/05/2026 | 18:32:24.322 | 50 | 188.92 | |
| 50 | 188.92 | |||
| 50 | 188.92 | |||
| 18/05/2026 | 18:32:02.971 | 80 | 189.00 | |
| 80 | 189.00 | |||
| 80 | 189.00 | |||
| 18/05/2026 | 18:31:57.721 | 8 | 189.00 | |
| 8 | 189.00 | |||
| 8 | 189.00 | |||
| 18/05/2026 | 18:31:56.394 | 4 | 189.10 | |
| 4 | 189.10 | |||
| 4 | 189.10 | |||
| 18/05/2026 | 18:31:47.658 | 60 | 188.94 | |
| 60 | 188.94 | |||
| 60 | 188.94 | |||
| 18/05/2026 | 18:31:38.605 | 3 | 188.94 | |
| 3 | 188.94 | |||
| 3 | 188.94 | |||
| 18/05/2026 | 18:31:37.731 | 10 | 188.88 | |
| 10 | 188.88 | |||
| 10 | 188.88 | |||
| 18/05/2026 | 18:31:34.787 | 400 | 188.98 | |
| 400 | 188.98 | |||
| 400 | 188.98 | |||
| 18/05/2026 | 18:31:26.523 | 2 | 188.82 | |
| 2 | 188.82 | |||
| 2 | 188.82 | |||
| 18/05/2026 | 18:31:19.255 | 50 | 188.98 | |
| 50 | 188.98 | |||
| 50 | 188.98 | |||
| 18/05/2026 | 18:31:10.659 | 34 | 188.92 | |
| 34 | 188.92 | |||
| 34 | 188.92 | |||
| 18/05/2026 | 18:31:06.192 | 4 | 188.88 | |
| 4 | 188.88 | |||
| 4 | 188.88 | |||
| 18/05/2026 | 18:31:03.687 | 16 | 188.78 | |
| 16 | 188.78 | |||
| 16 | 188.78 | |||
| 18/05/2026 | 18:30:44.548 | 20 | 188.64 | |
| 20 | 188.64 | |||
| 20 | 188.64 | |||
| 18/05/2026 | 18:30:28.624 | 80 | 188.72 | |
| 30 | 188.72 | |||
| 80 | 188.72 | |||
| 50 | 188.72 | |||
| 18/05/2026 | 18:30:27.039 | 912 | 188.90 | |
| 912 | 188.90 | |||
| 912 | 188.90 | |||
| 18/05/2026 | 18:30:25.618 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 18/05/2026 | 18:30:23.059 | 25 | 188.94 | |
| 25 | 188.94 | |||
| 25 | 188.94 | |||
| 18/05/2026 | 18:30:21.475 | 48 | 188.90 | |
| 8 | 188.90 | |||
| 40 | 188.90 | |||
| 48 | 188.90 | |||
| 18/05/2026 | 18:30:21.436 | 40 | 188.90 | |
| 40 | 188.90 | |||
| 40 | 188.90 | |||
| 18/05/2026 | 18:30:13.940 | 45 | 188.92 | |
| 5 | 188.92 | |||
| 40 | 188.92 | |||
| 45 | 188.92 | |||
| 18/05/2026 | 18:30:13.644 | 360 | 188.92 | |
| 30 | 188.92 | |||
| 8 | 188.92 | |||
| 10 | 188.92 | |||
| 30 | 188.92 | |||
| 27 | 188.92 | |||
| 10 | 188.92 | |||
| 17 | 188.92 | |||
| 333 | 188.92 | |||
| 10 | 188.92 | |||
| 10 | 188.92 | |||
| 28 | 188.92 | |||
| 15 | 188.92 | |||
| 50 | 188.92 | |||
| 10 | 188.92 | |||
| 108 | 188.92 | |||
| 10 | 188.92 | |||
| 14 | 188.92 | |||
| 18/05/2026 | 18:30:13.350 | 240 | 189.00 | |
| 5 | 189.00 | |||
| 5 | 189.00 | |||
| 2 | 189.00 | |||
| 240 | 189.00 | |||
| 1 | 189.00 | |||
| 120 | 189.00 | |||
| 50 | 189.00 | |||
| 4 | 189.00 | |||
| 3 | 189.00 | |||
| 25 | 189.00 | |||
| 7 | 189.00 | |||
| 1 | 189.00 | |||
| 7 | 189.00 | |||
| 10 | 189.00 | |||
| 18/05/2026 | 18:30:11.355 | 20 | 189.02 | |
| 20 | 189.02 | |||
| 20 | 189.02 | |||
| 18/05/2026 | 18:29:42.555 | 2 | 189.26 | |
| 2 | 189.26 | |||
| 2 | 189.26 | |||
| 18/05/2026 | 18:29:27.402 | 20 | 189.40 | |
| 20 | 189.40 | |||
| 20 | 189.40 | |||
| 18/05/2026 | 18:29:16.392 | 80 | 189.30 | |
| 80 | 189.30 | |||
| 80 | 189.30 | |||
| 18/05/2026 | 18:29:06.781 | 50 | 189.10 | |
| 50 | 189.10 | |||
| 50 | 189.10 | |||
| 18/05/2026 | 18:28:55.752 | 114 | 189.08 | |
| 50 | 189.08 | |||
| 114 | 189.08 | |||
| 4 | 189.08 | |||
| 50 | 189.08 | |||
| 10 | 189.08 | |||
| 18/05/2026 | 18:28:55.648 | 74 | 189.08 | |
| 14 | 189.08 | |||
| 60 | 189.08 | |||
| 74 | 189.08 | |||
| 18/05/2026 | 18:28:55.505 | 26 | 189.24 | |
| 26 | 189.24 | |||
| 26 | 189.24 | |||
| 18/05/2026 | 18:28:48.283 | 20 | 189.34 | |
| 20 | 189.34 | |||
| 20 | 189.34 | |||
| 18/05/2026 | 18:28:34.174 | 12 | 189.26 | |
| 12 | 189.26 | |||
| 12 | 189.26 | |||
| 18/05/2026 | 18:28:30.553 | 10 | 189.44 | |
| 10 | 189.44 | |||
| 10 | 189.44 | |||
| 18/05/2026 | 18:28:30.183 | 10 | 189.50 | |
| 10 | 189.50 | |||
| 10 | 189.50 | |||
| 18/05/2026 | 18:28:27.188 | 2 | 189.38 | |
| 2 | 189.38 | |||
| 2 | 189.38 | |||
| 18/05/2026 | 18:28:12.169 | 5 | 189.50 | |
| 5 | 189.50 | |||
| 5 | 189.50 | |||
| 18/05/2026 | 18:28:09.743 | 200 | 189.54 | |
| 200 | 189.54 | |||
| 200 | 189.54 | |||
| 18/05/2026 | 18:28:04.529 | 12 | 189.72 | |
| 12 | 189.72 | |||
| 12 | 189.72 | |||
| 18/05/2026 | 18:28:02.432 | 25 | 189.74 | |
| 25 | 189.74 | |||
| 25 | 189.74 | |||
| 18/05/2026 | 18:27:47.952 | 144 | 189.74 | |
| 144 | 189.74 | |||
| 144 | 189.74 | |||
| 18/05/2026 | 18:27:45.576 | 60 | 189.84 | |
| 60 | 189.84 | |||
| 60 | 189.84 | |||
| 18/05/2026 | 18:27:00.573 | 60 | 189.60 | |
| 60 | 189.60 | |||
| 60 | 189.60 | |||
| 18/05/2026 | 18:26:59.778 | 2 | 189.56 | |
| 2 | 189.56 | |||
| 2 | 189.56 | |||
| 18/05/2026 | 18:26:51.077 | 1 | 189.70 | |
| 1 | 189.70 | |||
| 1 | 189.70 | |||
| 18/05/2026 | 18:26:33.799 | 150 | 189.82 | |
| 150 | 189.82 | |||
| 150 | 189.82 | |||
| 18/05/2026 | 18:26:30.148 | 10 | 189.90 | |
| 10 | 189.90 | |||
| 10 | 189.90 | |||
| 18/05/2026 | 18:26:20.478 | 1 | 189.92 | |
| 1 | 189.92 | |||
| 1 | 189.92 | |||
| 18/05/2026 | 18:26:13.221 | 5 | 190.02 | |
| 5 | 190.02 | |||
| 5 | 190.02 | |||
| 18/05/2026 | 18:26:10.967 | 10 | 190.02 | |
| 10 | 190.02 | |||
| 10 | 190.02 | |||
| 18/05/2026 | 18:26:05.310 | 50 | 189.94 | |
| 50 | 189.94 | |||
| 50 | 189.94 | |||
| 18/05/2026 | 18:26:03.860 | 23 | 189.92 | |
| 3 | 189.92 | |||
| 20 | 189.92 | |||
| 23 | 189.92 | |||
| 18/05/2026 | 18:26:03.670 | 1 015 | 190.00 | |
| 1 015 | 190.00 | |||
| 5 | 190.00 | |||
| 5 | 190.00 | |||
| 33 | 190.00 | |||
| 53 | 190.00 | |||
| 7 | 190.00 | |||
| 104 | 190.00 | |||
| 5 | 190.00 | |||
| 10 | 190.00 | |||
| 450 | 190.00 | |||
| 10 | 190.00 | |||
| 10 | 190.00 | |||
| 3 | 190.00 | |||
| 10 | 190.00 | |||
| 20 | 190.00 | |||
| 100 | 190.00 | |||
| 20 | 190.00 | |||
| 130 | 190.00 | |||
| 6 | 190.00 | |||
| 29 | 190.00 | |||
| 5 | 190.00 | |||
| 18/05/2026 | 18:26:02.102 | 97 | 190.10 | |
| 97 | 190.10 | |||
| 97 | 190.10 | |||
| 18/05/2026 | 18:25:53.636 | 15 | 190.28 | |
| 15 | 190.28 | |||
| 15 | 190.28 | |||
| 18/05/2026 | 18:25:44.582 | 250 | 190.30 | |
| 250 | 190.30 | |||
| 250 | 190.30 | |||
| 18/05/2026 | 18:25:44.396 | 8 | 190.50 | |
| 8 | 190.50 | |||
| 8 | 190.50 | |||
| 18/05/2026 | 18:25:30.271 | 6 | 190.64 | |
| 6 | 190.64 | |||
| 6 | 190.64 | |||
| 18/05/2026 | 18:25:25.061 | 80 | 190.58 | |
| 80 | 190.58 | |||
| 80 | 190.58 | |||
| 18/05/2026 | 18:25:12.785 | 110 | 190.60 | |
| 110 | 190.60 | |||
| 110 | 190.60 | |||
| 18/05/2026 | 18:24:07.118 | 5 | 190.76 | |
| 5 | 190.76 | |||
| 5 | 190.76 | |||
| 18/05/2026 | 18:24:04.753 | 3 | 190.88 | |
| 3 | 190.88 | |||
| 3 | 190.88 | |||
| 18/05/2026 | 18:23:43.456 | 62 | 190.76 | |
| 13 | 190.76 | |||
| 62 | 190.76 | |||
| 49 | 190.76 | |||
| 18/05/2026 | 18:23:26.388 | 50 | 191.00 | |
| 50 | 191.00 | |||
| 50 | 191.00 | |||
| 18/05/2026 | 18:23:10.163 | 150 | 191.08 | |
| 150 | 191.08 | |||
| 150 | 191.08 | |||
| 18/05/2026 | 18:22:57.222 | 2 | 191.22 | |
| 2 | 191.22 | |||
| 2 | 191.22 | |||
| 18/05/2026 | 18:22:33.752 | 100 | 191.28 | |
| 100 | 191.28 | |||
| 100 | 191.28 | |||
| 18/05/2026 | 18:22:29.426 | 10 | 191.26 | |
| 10 | 191.26 | |||
| 10 | 191.26 | |||
| 18/05/2026 | 18:22:25.332 | 50 | 191.24 | |
| 50 | 191.24 | |||
| 50 | 191.24 | |||
| 18/05/2026 | 18:21:57.976 | 1 | 191.46 | |
| 1 | 191.46 | |||
| 1 | 191.46 | |||
| 18/05/2026 | 18:21:49.328 | 3 | 191.40 | |
| 3 | 191.40 | |||
| 3 | 191.40 | |||
| 18/05/2026 | 18:21:18.549 | 1 | 191.46 | |
| 1 | 191.46 | |||
| 1 | 191.46 | |||
| 18/05/2026 | 18:21:16.293 | 31 | 191.44 | |
| 31 | 191.44 | |||
| 31 | 191.44 | |||
| 18/05/2026 | 18:21:12.859 | 1 | 191.44 | |
| 1 | 191.44 | |||
| 1 | 191.44 | |||
| 18/05/2026 | 18:21:11.769 | 1 | 191.40 | |
| 1 | 191.40 | |||
| 1 | 191.40 | |||
| 18/05/2026 | 18:21:09.882 | 2 | 191.30 | |
| 2 | 191.30 | |||
| 2 | 191.30 | |||
| 18/05/2026 | 18:20:50.446 | 6 | 191.22 | |
| 6 | 191.22 | |||
| 6 | 191.22 | |||
| 18/05/2026 | 18:20:46.727 | 80 | 191.22 | |
| 80 | 191.22 | |||
| 80 | 191.22 | |||
| 18/05/2026 | 18:20:31.368 | 75 | 191.14 | |
| 75 | 191.14 | |||
| 75 | 191.14 | |||
| 18/05/2026 | 18:20:10.668 | 20 | 190.98 | |
| 20 | 190.98 | |||
| 20 | 190.98 | |||
| 18/05/2026 | 18:19:33.442 | 50 | 191.06 | |
| 50 | 191.06 | |||
| 50 | 191.06 | |||
| 18/05/2026 | 18:19:32.953 | 1 | 191.06 | |
| 1 | 191.06 | |||
| 1 | 191.06 | |||
| 18/05/2026 | 18:19:16.215 | 312 | 190.94 | |
| 312 | 190.94 | |||
| 312 | 190.94 | |||
| 18/05/2026 | 18:18:56.073 | 10 | 190.88 | |
| 10 | 190.88 | |||
| 10 | 190.88 | |||
| 18/05/2026 | 18:18:21.170 | 275 | 190.92 | |
| 275 | 190.92 | |||
| 275 | 190.92 | |||
| 18/05/2026 | 18:17:36.347 | 25 | 190.88 | |
| 25 | 190.88 | |||
| 24 | 190.88 | |||
| 1 | 190.88 | |||
| 18/05/2026 | 18:17:14.186 | 10 | 190.94 | |
| 10 | 190.94 | |||
| 10 | 190.94 | |||
| 18/05/2026 | 18:17:03.928 | 3 | 190.98 | |
| 3 | 190.98 | |||
| 3 | 190.98 | |||
| 18/05/2026 | 18:16:54.248 | 2 | 190.98 | |
| 2 | 190.98 | |||
| 2 | 190.98 | |||
| 18/05/2026 | 18:16:51.050 | 3 | 190.98 | |
| 3 | 190.98 | |||
| 3 | 190.98 | |||
| 18/05/2026 | 18:16:28.316 | 12 | 190.96 | |
| 12 | 190.96 | |||
| 12 | 190.96 | |||
| 18/05/2026 | 18:15:22.226 | 4 | 190.98 | |
| 4 | 190.98 | |||
| 4 | 190.98 | |||
| 18/05/2026 | 18:15:19.944 | 2 | 190.96 | |
| 2 | 190.96 | |||
| 2 | 190.96 | |||
| 18/05/2026 | 18:15:03.288 | 1 | 190.84 | |
| 1 | 190.84 | |||
| 1 | 190.84 | |||
| 18/05/2026 | 18:14:56.974 | 25 | 190.82 | |
| 25 | 190.82 | |||
| 25 | 190.82 | |||
| 18/05/2026 | 18:14:22.536 | 35 | 190.80 | |
| 35 | 190.80 | |||
| 35 | 190.80 | |||
| 18/05/2026 | 18:14:03.541 | 80 | 190.78 | |
| 80 | 190.78 | |||
| 80 | 190.78 | |||
| 18/05/2026 | 18:13:45.569 | 10 | 190.68 | |
| 10 | 190.68 | |||
| 10 | 190.68 | |||
| 18/05/2026 | 18:13:42.963 | 1 | 190.66 | |
| 1 | 190.66 | |||
| 1 | 190.66 | |||
| 18/05/2026 | 18:13:15.571 | 13 | 190.72 | |
| 13 | 190.72 | |||
| 13 | 190.72 | |||
| 18/05/2026 | 18:13:07.695 | 1 | 190.70 | |
| 1 | 190.70 | |||
| 1 | 190.70 | |||
| 18/05/2026 | 18:12:42.475 | 1 | 190.88 | |
| 1 | 190.88 | |||
| 1 | 190.88 | |||
| 18/05/2026 | 18:12:29.806 | 16 | 190.92 | |
| 16 | 190.92 | |||
| 16 | 190.92 | |||
| 18/05/2026 | 18:12:27.798 | 6 | 190.92 | |
| 6 | 190.92 | |||
| 6 | 190.92 | |||
| 18/05/2026 | 18:12:27.474 | 6 | 190.96 | |
| 6 | 190.96 | |||
| 6 | 190.96 | |||
| 18/05/2026 | 18:12:10.571 | 15 | 190.94 | |
| 15 | 190.94 | |||
| 15 | 190.94 | |||
| 18/05/2026 | 18:12:08.877 | 3 | 190.80 | |
| 3 | 190.80 | |||
| 3 | 190.80 | |||
| 18/05/2026 | 18:11:57.993 | 15 | 190.84 | |
| 15 | 190.84 | |||
| 15 | 190.84 | |||
| 18/05/2026 | 18:11:56.792 | 6 | 190.84 | |
| 6 | 190.84 | |||
| 6 | 190.84 | |||
| 18/05/2026 | 18:11:48.988 | 10 | 190.92 | |
| 10 | 190.92 | |||
| 10 | 190.92 | |||
| 18/05/2026 | 18:11:47.038 | 35 | 190.78 | |
| 35 | 190.78 | |||
| 35 | 190.78 | |||
| 18/05/2026 | 18:11:26.884 | 12 | 191.00 | |
| 12 | 191.00 | |||
| 12 | 191.00 | |||
| 18/05/2026 | 18:11:15.279 | 6 | 191.06 | |
| 6 | 191.06 | |||
| 6 | 191.06 | |||
| 18/05/2026 | 18:10:58.049 | 1 | 190.72 | |
| 1 | 190.72 | |||
| 1 | 190.72 | |||
| 18/05/2026 | 18:10:46.175 | 10 | 190.66 | |
| 10 | 190.66 | |||
| 10 | 190.66 | |||
| 18/05/2026 | 18:10:22.986 | 80 | 190.50 | |
| 80 | 190.50 | |||
| 80 | 190.50 | |||
| 18/05/2026 | 18:10:13.459 | 197 | 190.64 | |
| 197 | 190.64 | |||
| 197 | 190.64 | |||
| 18/05/2026 | 18:09:41.703 | 20 | 190.54 | |
| 20 | 190.54 | |||
| 20 | 190.54 | |||
| 18/05/2026 | 18:09:14.106 | 20 | 190.58 | |
| 20 | 190.58 | |||
| 20 | 190.58 | |||
| 18/05/2026 | 18:08:33.009 | 6 | 190.56 | |
| 6 | 190.56 | |||
| 6 | 190.56 | |||
| 18/05/2026 | 18:08:04.314 | 10 | 190.60 | |
| 10 | 190.60 | |||
| 10 | 190.60 | |||
| 18/05/2026 | 18:07:25.556 | 1 | 190.32 | |
| 1 | 190.32 | |||
| 1 | 190.32 | |||
| 18/05/2026 | 18:07:16.729 | 21 | 190.44 | |
| 21 | 190.44 | |||
| 21 | 190.44 | |||
| 18/05/2026 | 18:07:16.322 | 21 | 190.48 | |
| 21 | 190.48 | |||
| 21 | 190.48 | |||
| 18/05/2026 | 18:07:12.643 | 1 | 190.50 | |
| 1 | 190.50 | |||
| 1 | 190.50 | |||
| 18/05/2026 | 18:06:56.367 | 1 | 190.38 | |
| 1 | 190.38 | |||
| 1 | 190.38 | |||
| 18/05/2026 | 18:06:39.062 | 8 | 190.40 | |
| 8 | 190.40 | |||
| 8 | 190.40 | |||
| 18/05/2026 | 18:06:31.144 | 3 | 190.56 | |
| 3 | 190.56 | |||
| 3 | 190.56 | |||
| 18/05/2026 | 18:06:26.705 | 1 | 190.46 | |
| 1 | 190.46 | |||
| 1 | 190.46 | |||
| 18/05/2026 | 18:06:18.488 | 80 | 190.58 | |
| 80 | 190.58 | |||
| 80 | 190.58 | |||
| 18/05/2026 | 18:05:47.863 | 1 | 190.26 | |
| 1 | 190.26 | |||
| 1 | 190.26 | |||
| 18/05/2026 | 18:05:32.938 | 3 | 190.28 | |
| 3 | 190.28 | |||
| 3 | 190.28 | |||
| 18/05/2026 | 18:05:23.511 | 16 | 190.20 | |
| 16 | 190.20 | |||
| 16 | 190.20 | |||
| 18/05/2026 | 18:05:13.937 | 13 | 190.28 | |
| 13 | 190.28 | |||
| 13 | 190.28 | |||
| 18/05/2026 | 18:05:05.138 | 1 | 190.40 | |
| 1 | 190.40 | |||
| 1 | 190.40 | |||
| 18/05/2026 | 18:05:03.991 | 3 | 190.30 | |
| 3 | 190.30 | |||
| 3 | 190.30 | |||
| 18/05/2026 | 18:05:02.963 | 80 | 190.30 | |
| 80 | 190.30 | |||
| 80 | 190.30 | |||
| 18/05/2026 | 18:04:59.711 | 22 | 190.24 | |
| 22 | 190.24 | |||
| 22 | 190.24 | |||
| 18/05/2026 | 18:04:47.514 | 4 | 190.36 | |
| 4 | 190.36 | |||
| 4 | 190.36 | |||
| 18/05/2026 | 18:04:39.837 | 1 | 190.32 | |
| 1 | 190.32 | |||
| 1 | 190.32 | |||
| 18/05/2026 | 18:04:16.052 | 7 | 190.44 | |
| 7 | 190.44 | |||
| 7 | 190.44 | |||
| 18/05/2026 | 18:04:13.461 | 1 | 190.44 | |
| 1 | 190.44 | |||
| 1 | 190.44 | |||
| 18/05/2026 | 18:04:03.489 | 1 | 190.44 | |
| 1 | 190.44 | |||
| 1 | 190.44 | |||
| 18/05/2026 | 18:03:52.248 | 10 | 190.44 | |
| 10 | 190.44 | |||
| 10 | 190.44 | |||
| 18/05/2026 | 18:03:44.700 | 54 | 190.42 | |
| 54 | 190.42 | |||
| 54 | 190.42 | |||
| 18/05/2026 | 18:03:26.941 | 10 | 190.54 | |
| 10 | 190.54 | |||
| 10 | 190.54 | |||
| 18/05/2026 | 18:03:11.511 | 1 | 190.52 | |
| 1 | 190.52 | |||
| 1 | 190.52 | |||
| 18/05/2026 | 18:02:59.239 | 80 | 190.70 | |
| 80 | 190.70 | |||
| 80 | 190.70 | |||
| 18/05/2026 | 18:02:46.715 | 75 | 190.66 | |
| 75 | 190.66 | |||
| 75 | 190.66 | |||
| 18/05/2026 | 18:02:38.340 | 6 | 190.78 | |
| 6 | 190.78 | |||
| 6 | 190.78 | |||
| 18/05/2026 | 18:01:48.354 | 41 | 190.76 | |
| 41 | 190.76 | |||
| 41 | 190.76 | |||
| 18/05/2026 | 18:01:47.432 | 1 | 190.56 | |
| 1 | 190.56 | |||
| 1 | 190.56 | |||
| 18/05/2026 | 18:01:42.734 | 10 | 190.66 | |
| 10 | 190.66 | |||
| 10 | 190.66 | |||
| 18/05/2026 | 18:01:42.338 | 10 | 190.66 | |
| 10 | 190.66 | |||
| 10 | 190.66 | |||
| 18/05/2026 | 18:01:24.471 | 10 | 190.50 | |
| 10 | 190.50 | |||
| 10 | 190.50 | |||
| 18/05/2026 | 18:01:19.655 | 50 | 190.50 | |
| 50 | 190.50 | |||
| 50 | 190.50 | |||
| 18/05/2026 | 18:01:00.429 | 200 | 190.70 | |
| 200 | 190.70 | |||
| 200 | 190.70 | |||
| 18/05/2026 | 18:00:37.191 | 34 | 190.76 | |
| 34 | 190.76 | |||
| 34 | 190.76 | |||
| 18/05/2026 | 18:00:18.828 | 50 | 190.98 | |
| 50 | 190.98 | |||
| 50 | 190.98 | |||
| 18/05/2026 | 18:00:03.572 | 1 | 191.16 | |
| 1 | 191.16 | |||
| 1 | 191.16 | |||
| 18/05/2026 | 17:59:41.397 | 2 | 190.96 | |
| 2 | 190.96 | |||
| 2 | 190.96 | |||
| 18/05/2026 | 17:59:22.346 | 75 | 190.94 | |
| 75 | 190.94 | |||
| 75 | 190.94 | |||
| 18/05/2026 | 17:59:07.641 | 69 | 191.00 | |
| 15 | 191.00 | |||
| 2 | 191.00 | |||
| 52 | 191.00 | |||
| 69 | 191.00 | |||
| 18/05/2026 | 17:59:07.266 | 6 | 191.02 | |
| 6 | 191.02 | |||
| 6 | 191.02 | |||
| 18/05/2026 | 17:58:33.572 | 400 | 191.28 | |
| 400 | 191.28 | |||
| 400 | 191.28 | |||
| 18/05/2026 | 17:58:17.446 | 4 | 191.46 | |
| 4 | 191.46 | |||
| 4 | 191.46 | |||
| 18/05/2026 | 17:56:21.541 | 100 | 191.16 | |
| 30 | 191.16 | |||
| 70 | 191.16 | |||
| 100 | 191.16 | |||
| 18/05/2026 | 17:56:21.156 | 20 | 191.28 | |
| 20 | 191.28 | |||
| 20 | 191.28 | |||
| 18/05/2026 | 17:55:42.550 | 1 | 191.24 | |
| 1 | 191.24 | |||
| 1 | 191.24 | |||
| 18/05/2026 | 17:55:28.140 | 100 | 191.30 | |
| 100 | 191.30 | |||
| 100 | 191.30 | |||
| 18/05/2026 | 17:55:24.734 | 6 | 191.24 | |
| 6 | 191.24 | |||
| 6 | 191.24 | |||
| 18/05/2026 | 17:53:57.950 | 5 | 191.24 | |
| 5 | 191.24 | |||
| 5 | 191.24 | |||
| 18/05/2026 | 17:53:08.472 | 1 | 190.92 | |
| 1 | 190.92 | |||
| 1 | 190.92 | |||
| 18/05/2026 | 17:52:53.739 | 20 | 190.74 | |
| 20 | 190.74 | |||
| 20 | 190.74 | |||
| 18/05/2026 | 17:52:50.414 | 232 | 190.72 | |
| 232 | 190.72 | |||
| 232 | 190.72 | |||
| 18/05/2026 | 17:52:43.409 | 15 | 190.78 | |
| 15 | 190.78 | |||
| 15 | 190.78 | |||
| 18/05/2026 | 17:52:26.748 | 3 | 190.78 | |
| 3 | 190.78 | |||
| 3 | 190.78 | |||
| 18/05/2026 | 17:52:00.726 | 7 | 190.60 | |
| 7 | 190.60 | |||
| 7 | 190.60 | |||
| 18/05/2026 | 17:51:56.464 | 250 | 190.52 | |
| 250 | 190.52 | |||
| 250 | 190.52 | |||
| 18/05/2026 | 17:51:44.870 | 30 | 190.66 | |
| 30 | 190.66 | |||
| 30 | 190.66 | |||
| 18/05/2026 | 17:51:44.539 | 30 | 190.66 | |
| 30 | 190.66 | |||
| 30 | 190.66 | |||
| 18/05/2026 | 17:51:40.548 | 15 | 190.58 | |
| 15 | 190.58 | |||
| 15 | 190.58 | |||
| 18/05/2026 | 17:51:20.892 | 1 | 190.66 | |
| 1 | 190.66 | |||
| 1 | 190.66 | |||
| 18/05/2026 | 17:51:17.060 | 15 | 190.80 | |
| 15 | 190.80 | |||
| 15 | 190.80 | |||
| 18/05/2026 | 17:51:15.796 | 2 | 190.70 | |
| 2 | 190.70 | |||
| 2 | 190.70 | |||
| 18/05/2026 | 17:51:10.778 | 6 | 190.84 | |
| 6 | 190.84 | |||
| 6 | 190.84 | |||
| 18/05/2026 | 17:50:50.167 | 15 | 190.90 | |
| 15 | 190.90 | |||
| 15 | 190.90 | |||
| 18/05/2026 | 17:50:49.794 | 80 | 190.80 | |
| 80 | 190.80 | |||
| 80 | 190.80 | |||
| 18/05/2026 | 17:50:45.423 | 30 | 190.86 | |
| 30 | 190.86 | |||
| 30 | 190.86 | |||
| 18/05/2026 | 17:50:44.963 | 50 | 190.84 | |
| 50 | 190.84 | |||
| 50 | 190.84 | |||
| 18/05/2026 | 17:50:39.445 | 30 | 190.86 | |
| 30 | 190.86 | |||
| 30 | 190.86 | |||
| 18/05/2026 | 17:50:37.726 | 1 | 190.86 | |
| 1 | 190.86 | |||
| 1 | 190.86 | |||
| 18/05/2026 | 17:50:33.948 | 110 | 190.86 | |
| 110 | 190.86 | |||
| 110 | 190.86 | |||
| 18/05/2026 | 17:50:32.107 | 13 | 190.80 | |
| 13 | 190.80 | |||
| 13 | 190.80 | |||
| 18/05/2026 | 17:50:17.456 | 1 | 190.82 | |
| 1 | 190.82 | |||
| 1 | 190.82 | |||
| 18/05/2026 | 17:50:12.747 | 1 | 190.90 | |
| 1 | 190.90 | |||
| 1 | 190.90 | |||
| 18/05/2026 | 17:49:53.976 | 52 | 191.24 | |
| 52 | 191.24 | |||
| 52 | 191.24 | |||
| 18/05/2026 | 17:49:48.227 | 1 | 191.12 | |
| 1 | 191.12 | |||
| 1 | 191.12 | |||
| 18/05/2026 | 17:49:43.691 | 2 | 191.22 | |
| 2 | 191.22 | |||
| 2 | 191.22 | |||
| 18/05/2026 | 17:49:38.653 | 1 | 191.12 | |
| 1 | 191.12 | |||
| 1 | 191.12 | |||
| 18/05/2026 | 17:49:23.198 | 20 | 191.10 | |
| 20 | 191.10 | |||
| 20 | 191.10 | |||
| 18/05/2026 | 17:49:16.734 | 20 | 191.28 | |
| 20 | 191.28 | |||
| 20 | 191.28 | |||
| 18/05/2026 | 17:48:57.964 | 261 | 191.18 | |
| 261 | 191.18 | |||
| 261 | 191.18 | |||
| 18/05/2026 | 17:48:39.838 | 20 | 190.96 | |
| 20 | 190.96 | |||
| 20 | 190.96 | |||
| 18/05/2026 | 17:48:33.943 | 3 | 190.96 | |
| 3 | 190.96 | |||
| 3 | 190.96 | |||
| 18/05/2026 | 17:48:19.982 | 1 | 191.06 | |
| 1 | 191.06 | |||
| 1 | 191.06 | |||
| 18/05/2026 | 17:48:06.873 | 4 | 190.86 | |
| 4 | 190.86 | |||
| 4 | 190.86 | |||
| 18/05/2026 | 17:47:40.041 | 2 | 191.04 | |
| 2 | 191.04 | |||
| 2 | 191.04 | |||
| 18/05/2026 | 17:47:26.423 | 3 | 190.98 | |
| 3 | 190.98 | |||
| 3 | 190.98 | |||
| 18/05/2026 | 17:47:07.473 | 15 | 191.00 | |
| 15 | 191.00 | |||
| 15 | 191.00 | |||
| 18/05/2026 | 17:47:02.535 | 1 | 190.92 | |
| 1 | 190.92 | |||
| 1 | 190.92 | |||
| 18/05/2026 | 17:46:30.784 | 20 | 190.78 | |
| 20 | 190.78 | |||
| 20 | 190.78 | |||
| 18/05/2026 | 17:46:16.172 | 11 | 190.90 | |
| 11 | 190.90 | |||
| 11 | 190.90 | |||
| 18/05/2026 | 17:46:08.447 | 4 | 190.94 | |
| 4 | 190.94 | |||
| 4 | 190.94 | |||
| 18/05/2026 | 17:46:07.886 | 1 | 190.94 | |
| 1 | 190.94 | |||
| 1 | 190.94 | |||
| 18/05/2026 | 17:46:03.821 | 3 | 191.00 | |
| 3 | 191.00 | |||
| 3 | 191.00 | |||
| 18/05/2026 | 17:45:31.024 | 50 | 191.00 | |
| 50 | 191.00 | |||
| 50 | 191.00 | |||
| 18/05/2026 | 17:45:17.363 | 14 | 191.02 | |
| 14 | 191.02 | |||
| 14 | 191.02 | |||
| 18/05/2026 | 17:45:08.477 | 1 | 191.02 | |
| 1 | 191.02 | |||
| 1 | 191.02 | |||
| 18/05/2026 | 17:44:38.353 | 107 | 191.00 | |
| 7 | 191.00 | |||
| 100 | 191.00 | |||
| 107 | 191.00 | |||
| 18/05/2026 | 17:44:34.069 | 3 | 191.02 | |
| 3 | 191.02 | |||
| 3 | 191.02 | |||
| 18/05/2026 | 17:44:16.416 | 3 | 191.10 | |
| 3 | 191.10 | |||
| 3 | 191.10 | |||
| 18/05/2026 | 17:43:33.880 | 200 | 191.22 | |
| 200 | 191.22 | |||
| 200 | 191.22 | |||
| 18/05/2026 | 17:43:14.219 | 5 | 191.46 | |
| 5 | 191.46 | |||
| 5 | 191.46 | |||
| 18/05/2026 | 17:43:06.240 | 5 | 191.42 | |
| 5 | 191.42 | |||
| 5 | 191.42 | |||
| 18/05/2026 | 17:43:05.305 | 10 | 191.40 | |
| 10 | 191.40 | |||
| 10 | 191.40 | |||
| 18/05/2026 | 17:43:01.711 | 20 | 191.58 | |
| 20 | 191.58 | |||
| 20 | 191.58 | |||
| 18/05/2026 | 17:42:49.482 | 2 | 191.46 | |
| 2 | 191.46 | |||
| 2 | 191.46 | |||
| 18/05/2026 | 17:42:40.577 | 25 | 191.42 | |
| 25 | 191.42 | |||
| 25 | 191.42 |
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: 1 174.80
Ask: 1 176.40
Turnover: 69 527 TEUR -
Micron Technology Inc.
Bid: 589.10 / Ask: 589.20
Turnover: 47 206 TEUR -
Nvidia Corp.
Bid: 190.14 / Ask: 190.24
Turnover: 45 404 TEUR -
Siemens Energy AG
Bid: 169.08 / Ask: 169.78
Turnover: 31 854 TEUR -
Infineon Technologies AG
Bid: 66.21 / Ask: 66.24
Turnover: 24 660 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 18:52:12
Last Update:
18/05/2026 @ 18:52:12