Nvidia Corp.
- Information
- Last
- Buy
- Sell
2369
2035
160.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/01/2026 | 18:18:02.424 | 1 | 160.32 | |
| 1 | 160.32 | |||
| 1 | 160.32 | |||
| 13/01/2026 | 18:17:59.004 | 15 | 160.28 | |
| 15 | 160.28 | |||
| 15 | 160.28 | |||
| 13/01/2026 | 18:17:53.060 | 7 | 160.28 | |
| 7 | 160.28 | |||
| 7 | 160.28 | |||
| 13/01/2026 | 18:17:48.216 | 300 | 160.30 | |
| 300 | 160.30 | |||
| 300 | 160.30 | |||
| 13/01/2026 | 18:17:44.113 | 16 | 160.26 | |
| 16 | 160.26 | |||
| 16 | 160.26 | |||
| 13/01/2026 | 18:17:22.070 | 1 | 160.28 | |
| 1 | 160.28 | |||
| 1 | 160.28 | |||
| 13/01/2026 | 18:17:16.236 | 1 | 160.22 | |
| 1 | 160.22 | |||
| 1 | 160.22 | |||
| 13/01/2026 | 18:17:09.429 | 34 | 160.26 | |
| 34 | 160.26 | |||
| 34 | 160.26 | |||
| 13/01/2026 | 18:16:45.252 | 63 | 160.38 | |
| 63 | 160.38 | |||
| 63 | 160.38 | |||
| 13/01/2026 | 18:16:37.029 | 100 | 160.40 | |
| 100 | 160.40 | |||
| 100 | 160.40 | |||
| 13/01/2026 | 18:15:33.127 | 420 | 160.50 | |
| 420 | 160.50 | |||
| 420 | 160.50 | |||
| 13/01/2026 | 18:15:33.032 | 260 | 160.50 | |
| 260 | 160.50 | |||
| 260 | 160.50 | |||
| 13/01/2026 | 18:15:20.449 | 4 | 160.56 | |
| 4 | 160.56 | |||
| 4 | 160.56 | |||
| 13/01/2026 | 18:15:19.628 | 12 | 160.58 | |
| 12 | 160.58 | |||
| 12 | 160.58 | |||
| 13/01/2026 | 18:14:47.767 | 4 | 160.68 | |
| 4 | 160.68 | |||
| 4 | 160.68 | |||
| 13/01/2026 | 18:14:43.818 | 100 | 160.64 | |
| 100 | 160.64 | |||
| 100 | 160.64 | |||
| 13/01/2026 | 18:14:32.521 | 4 | 160.66 | |
| 4 | 160.66 | |||
| 4 | 160.66 | |||
| 13/01/2026 | 18:14:20.627 | 350 | 160.64 | |
| 350 | 160.64 | |||
| 350 | 160.64 | |||
| 13/01/2026 | 18:14:07.368 | 1 | 160.68 | |
| 1 | 160.68 | |||
| 1 | 160.68 | |||
| 13/01/2026 | 18:13:37.966 | 13 | 160.64 | |
| 13 | 160.64 | |||
| 13 | 160.64 | |||
| 13/01/2026 | 18:13:29.476 | 20 | 160.66 | |
| 20 | 160.66 | |||
| 20 | 160.66 | |||
| 13/01/2026 | 18:13:11.929 | 38 | 160.70 | |
| 38 | 160.70 | |||
| 38 | 160.70 | |||
| 13/01/2026 | 18:12:46.936 | 63 | 160.78 | |
| 63 | 160.78 | |||
| 63 | 160.78 | |||
| 13/01/2026 | 18:12:42.340 | 32 | 160.76 | |
| 32 | 160.76 | |||
| 32 | 160.76 | |||
| 13/01/2026 | 18:12:24.721 | 32 | 160.76 | |
| 32 | 160.76 | |||
| 32 | 160.76 | |||
| 13/01/2026 | 18:12:09.629 | 10 | 160.76 | |
| 10 | 160.76 | |||
| 10 | 160.76 | |||
| 13/01/2026 | 18:12:09.124 | 10 | 160.76 | |
| 10 | 160.76 | |||
| 10 | 160.76 | |||
| 13/01/2026 | 18:11:49.740 | 386 | 160.76 | |
| 386 | 160.76 | |||
| 386 | 160.76 | |||
| 13/01/2026 | 18:11:36.138 | 2 | 160.76 | |
| 2 | 160.76 | |||
| 2 | 160.76 | |||
| 13/01/2026 | 18:11:33.033 | 64 | 160.76 | |
| 64 | 160.76 | |||
| 64 | 160.76 | |||
| 13/01/2026 | 18:11:30.138 | 2 | 160.84 | |
| 2 | 160.84 | |||
| 2 | 160.84 | |||
| 13/01/2026 | 18:11:20.219 | 14 | 160.76 | |
| 14 | 160.76 | |||
| 14 | 160.76 | |||
| 13/01/2026 | 18:11:14.228 | 30 | 160.76 | |
| 30 | 160.76 | |||
| 30 | 160.76 | |||
| 13/01/2026 | 18:11:14.118 | 450 | 160.76 | |
| 450 | 160.76 | |||
| 450 | 160.76 | |||
| 13/01/2026 | 18:10:55.493 | 150 | 160.80 | |
| 150 | 160.80 | |||
| 150 | 160.80 | |||
| 13/01/2026 | 18:10:35.430 | 250 | 160.80 | |
| 250 | 160.80 | |||
| 250 | 160.80 | |||
| 13/01/2026 | 18:10:21.679 | 1 000 | 160.90 | |
| 1 000 | 160.90 | |||
| 1 000 | 160.90 | |||
| 13/01/2026 | 18:10:21.237 | 30 | 160.90 | |
| 30 | 160.90 | |||
| 30 | 160.90 | |||
| 13/01/2026 | 18:09:02.000 | 50 | 161.06 | |
| 50 | 161.06 | |||
| 50 | 161.06 | |||
| 13/01/2026 | 18:08:54.256 | 1 | 161.02 | |
| 1 | 161.02 | |||
| 1 | 161.02 | |||
| 13/01/2026 | 18:08:38.463 | 23 | 161.06 | |
| 23 | 161.06 | |||
| 23 | 161.06 | |||
| 13/01/2026 | 18:08:12.369 | 2 | 161.06 | |
| 2 | 161.06 | |||
| 2 | 161.06 | |||
| 13/01/2026 | 18:08:06.598 | 58 | 161.06 | |
| 58 | 161.06 | |||
| 58 | 161.06 | |||
| 13/01/2026 | 18:07:51.743 | 30 | 161.04 | |
| 30 | 161.04 | |||
| 30 | 161.04 | |||
| 13/01/2026 | 18:07:44.185 | 7 | 161.02 | |
| 7 | 161.02 | |||
| 7 | 161.02 | |||
| 13/01/2026 | 18:07:39.313 | 909 | 161.02 | |
| 896 | 161.02 | |||
| 909 | 161.02 | |||
| 13 | 161.02 | |||
| 13/01/2026 | 18:07:38.780 | 3 183 | 161.02 | |
| 3 000 | 161.02 | |||
| 3 183 | 161.02 | |||
| 183 | 161.02 | |||
| 13/01/2026 | 18:07:31.762 | 3 229 | 161.02 | |
| 6 | 161.02 | |||
| 2 | 161.02 | |||
| 15 | 161.02 | |||
| 16 | 161.02 | |||
| 180 | 161.02 | |||
| 3 | 161.02 | |||
| 15 | 161.02 | |||
| 3 221 | 161.02 | |||
| 3 000 | 161.02 | |||
| 13/01/2026 | 18:06:12.942 | 1 300 | 161.02 | |
| 1 300 | 161.02 | |||
| 1 300 | 161.02 | |||
| 13/01/2026 | 18:06:07.071 | 1 100 | 160.98 | |
| 1 100 | 160.98 | |||
| 1 100 | 160.98 | |||
| 13/01/2026 | 18:05:59.939 | 7 | 161.08 | |
| 7 | 161.08 | |||
| 7 | 161.08 | |||
| 13/01/2026 | 18:05:44.302 | 6 | 161.08 | |
| 6 | 161.08 | |||
| 6 | 161.08 | |||
| 13/01/2026 | 18:05:39.787 | 40 | 160.96 | |
| 40 | 160.96 | |||
| 40 | 160.96 | |||
| 13/01/2026 | 18:05:33.888 | 3 | 160.96 | |
| 3 | 160.96 | |||
| 3 | 160.96 | |||
| 13/01/2026 | 18:05:15.573 | 1 | 161.02 | |
| 1 | 161.02 | |||
| 1 | 161.02 | |||
| 13/01/2026 | 18:04:38.365 | 31 | 161.04 | |
| 31 | 161.04 | |||
| 31 | 161.04 | |||
| 13/01/2026 | 18:04:30.390 | 2 | 161.06 | |
| 2 | 161.06 | |||
| 2 | 161.06 | |||
| 13/01/2026 | 18:04:25.561 | 16 | 160.98 | |
| 16 | 160.98 | |||
| 16 | 160.98 | |||
| 13/01/2026 | 18:04:25.164 | 3 | 161.00 | |
| 3 | 161.00 | |||
| 3 | 161.00 | |||
| 13/01/2026 | 18:04:19.795 | 25 | 161.00 | |
| 25 | 161.00 | |||
| 25 | 161.00 | |||
| 13/01/2026 | 18:03:54.194 | 135 | 161.08 | |
| 135 | 161.08 | |||
| 135 | 161.08 | |||
| 13/01/2026 | 18:03:53.606 | 20 | 161.02 | |
| 20 | 161.02 | |||
| 20 | 161.02 | |||
| 13/01/2026 | 18:03:49.548 | 10 | 161.02 | |
| 10 | 161.02 | |||
| 10 | 161.02 | |||
| 13/01/2026 | 18:03:37.740 | 200 | 161.08 | |
| 200 | 161.08 | |||
| 200 | 161.08 | |||
| 13/01/2026 | 18:03:36.479 | 62 | 161.04 | |
| 62 | 161.04 | |||
| 62 | 161.04 | |||
| 13/01/2026 | 18:03:29.882 | 6 | 161.00 | |
| 6 | 161.00 | |||
| 6 | 161.00 | |||
| 13/01/2026 | 18:03:24.775 | 20 | 161.00 | |
| 20 | 161.00 | |||
| 20 | 161.00 | |||
| 13/01/2026 | 18:03:23.287 | 5 | 160.98 | |
| 5 | 160.98 | |||
| 5 | 160.98 | |||
| 13/01/2026 | 18:03:22.528 | 1 | 161.06 | |
| 1 | 161.06 | |||
| 1 | 161.06 | |||
| 13/01/2026 | 18:03:19.266 | 4 | 160.98 | |
| 1 | 160.98 | |||
| 3 | 160.98 | |||
| 4 | 160.98 | |||
| 13/01/2026 | 18:02:47.571 | 1 300 | 161.10 | |
| 1 300 | 161.10 | |||
| 1 300 | 161.10 | |||
| 13/01/2026 | 18:02:46.756 | 300 | 161.00 | |
| 300 | 161.00 | |||
| 300 | 161.00 | |||
| 13/01/2026 | 18:02:44.248 | 1 | 161.04 | |
| 1 | 161.04 | |||
| 1 | 161.04 | |||
| 13/01/2026 | 18:02:33.195 | 14 | 160.98 | |
| 14 | 160.98 | |||
| 14 | 160.98 | |||
| 13/01/2026 | 18:02:19.991 | 19 | 160.98 | |
| 19 | 160.98 | |||
| 19 | 160.98 | |||
| 13/01/2026 | 18:02:07.581 | 24 | 160.98 | |
| 24 | 160.98 | |||
| 24 | 160.98 | |||
| 13/01/2026 | 18:02:06.406 | 1 | 161.08 | |
| 1 | 161.08 | |||
| 1 | 161.08 | |||
| 13/01/2026 | 18:02:00.718 | 150 | 161.00 | |
| 150 | 161.00 | |||
| 150 | 161.00 | |||
| 13/01/2026 | 18:01:59.935 | 79 | 160.98 | |
| 79 | 160.98 | |||
| 79 | 160.98 | |||
| 13/01/2026 | 18:01:58.070 | 189 | 160.94 | |
| 187 | 160.94 | |||
| 189 | 160.94 | |||
| 2 | 160.94 | |||
| 13/01/2026 | 18:01:57.855 | 17 | 161.02 | |
| 17 | 161.02 | |||
| 17 | 161.02 | |||
| 13/01/2026 | 18:01:41.041 | 128 | 161.10 | |
| 128 | 161.10 | |||
| 128 | 161.10 | |||
| 13/01/2026 | 18:01:24.322 | 1 300 | 161.10 | |
| 1 300 | 161.10 | |||
| 1 300 | 161.10 | |||
| 13/01/2026 | 18:01:16.866 | 1 | 161.10 | |
| 1 | 161.10 | |||
| 1 | 161.10 | |||
| 13/01/2026 | 18:00:55.620 | 1 300 | 161.10 | |
| 1 300 | 161.10 | |||
| 1 300 | 161.10 | |||
| 13/01/2026 | 18:00:42.058 | 11 | 161.04 | |
| 11 | 161.04 | |||
| 11 | 161.04 | |||
| 13/01/2026 | 18:00:27.798 | 3 | 161.10 | |
| 3 | 161.10 | |||
| 3 | 161.10 | |||
| 13/01/2026 | 18:00:25.324 | 600 | 161.10 | |
| 600 | 161.10 | |||
| 600 | 161.10 | |||
| 13/01/2026 | 18:00:24.375 | 4 | 161.02 | |
| 4 | 161.02 | |||
| 4 | 161.02 | |||
| 13/01/2026 | 18:00:16.523 | 3 | 161.18 | |
| 3 | 161.18 | |||
| 3 | 161.18 | |||
| 13/01/2026 | 17:59:59.554 | 500 | 161.12 | |
| 500 | 161.12 | |||
| 500 | 161.12 | |||
| 13/01/2026 | 17:59:58.724 | 32 | 161.12 | |
| 10 | 161.12 | |||
| 32 | 161.12 | |||
| 22 | 161.12 | |||
| 13/01/2026 | 17:59:38.754 | 125 | 161.22 | |
| 125 | 161.22 | |||
| 125 | 161.22 | |||
| 13/01/2026 | 17:59:36.778 | 13 | 161.24 | |
| 13 | 161.24 | |||
| 13 | 161.24 | |||
| 13/01/2026 | 17:59:27.726 | 310 | 161.32 | |
| 310 | 161.32 | |||
| 310 | 161.32 | |||
| 13/01/2026 | 17:59:23.157 | 7 | 161.30 | |
| 7 | 161.30 | |||
| 7 | 161.30 | |||
| 13/01/2026 | 17:59:22.346 | 100 | 161.40 | |
| 100 | 161.40 | |||
| 100 | 161.40 | |||
| 13/01/2026 | 17:59:16.051 | 100 | 161.38 | |
| 100 | 161.38 | |||
| 100 | 161.38 | |||
| 13/01/2026 | 17:59:12.126 | 10 | 161.42 | |
| 10 | 161.42 | |||
| 10 | 161.42 | |||
| 13/01/2026 | 17:59:05.530 | 3 | 161.48 | |
| 3 | 161.48 | |||
| 3 | 161.48 | |||
| 13/01/2026 | 17:58:50.666 | 3 | 161.38 | |
| 3 | 161.38 | |||
| 3 | 161.38 | |||
| 13/01/2026 | 17:58:50.011 | 50 | 161.40 | |
| 50 | 161.40 | |||
| 50 | 161.40 | |||
| 13/01/2026 | 17:58:34.606 | 15 | 161.46 | |
| 15 | 161.46 | |||
| 15 | 161.46 | |||
| 13/01/2026 | 17:58:31.317 | 4 | 161.38 | |
| 4 | 161.38 | |||
| 4 | 161.38 | |||
| 13/01/2026 | 17:58:24.985 | 100 | 161.38 | |
| 100 | 161.38 | |||
| 100 | 161.38 | |||
| 13/01/2026 | 17:58:10.738 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 13/01/2026 | 17:58:09.154 | 100 | 161.34 | |
| 100 | 161.34 | |||
| 100 | 161.34 | |||
| 13/01/2026 | 17:58:06.933 | 13 | 161.34 | |
| 13 | 161.34 | |||
| 13 | 161.34 | |||
| 13/01/2026 | 17:58:00.848 | 24 | 161.40 | |
| 4 | 161.40 | |||
| 20 | 161.40 | |||
| 24 | 161.40 | |||
| 13/01/2026 | 17:57:58.727 | 100 | 161.34 | |
| 100 | 161.34 | |||
| 100 | 161.34 | |||
| 13/01/2026 | 17:57:55.340 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 13/01/2026 | 17:57:54.426 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 13/01/2026 | 17:57:34.322 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 13/01/2026 | 17:57:33.204 | 16 | 161.30 | |
| 16 | 161.30 | |||
| 16 | 161.30 | |||
| 13/01/2026 | 17:57:27.469 | 3 | 161.30 | |
| 3 | 161.30 | |||
| 3 | 161.30 | |||
| 13/01/2026 | 17:57:23.050 | 1 | 161.32 | |
| 1 | 161.32 | |||
| 1 | 161.32 | |||
| 13/01/2026 | 17:56:53.720 | 12 | 161.48 | |
| 12 | 161.48 | |||
| 12 | 161.48 | |||
| 13/01/2026 | 17:56:42.492 | 1 | 161.42 | |
| 1 | 161.42 | |||
| 1 | 161.42 | |||
| 13/01/2026 | 17:56:25.076 | 1 | 161.36 | |
| 1 | 161.36 | |||
| 1 | 161.36 | |||
| 13/01/2026 | 17:56:06.670 | 1 087 | 161.30 | |
| 87 | 161.30 | |||
| 1 087 | 161.30 | |||
| 1 000 | 161.30 | |||
| 13/01/2026 | 17:55:47.154 | 20 | 161.24 | |
| 20 | 161.24 | |||
| 20 | 161.24 | |||
| 13/01/2026 | 17:55:42.430 | 1 | 161.34 | |
| 1 | 161.34 | |||
| 1 | 161.34 | |||
| 13/01/2026 | 17:55:24.700 | 89 | 161.22 | |
| 89 | 161.22 | |||
| 89 | 161.22 | |||
| 13/01/2026 | 17:55:23.053 | 60 | 161.22 | |
| 60 | 161.22 | |||
| 60 | 161.22 | |||
| 13/01/2026 | 17:55:14.115 | 516 | 161.20 | |
| 216 | 161.20 | |||
| 300 | 161.20 | |||
| 516 | 161.20 | |||
| 13/01/2026 | 17:55:05.173 | 1 | 161.18 | |
| 1 | 161.18 | |||
| 1 | 161.18 | |||
| 13/01/2026 | 17:55:02.015 | 400 | 161.16 | |
| 400 | 161.16 | |||
| 400 | 161.16 | |||
| 13/01/2026 | 17:54:50.521 | 30 | 161.10 | |
| 30 | 161.10 | |||
| 30 | 161.10 | |||
| 13/01/2026 | 17:54:24.927 | 1 | 161.12 | |
| 1 | 161.12 | |||
| 1 | 161.12 | |||
| 13/01/2026 | 17:54:11.515 | 7 | 161.00 | |
| 7 | 161.00 | |||
| 7 | 161.00 | |||
| 13/01/2026 | 17:53:53.906 | 9 | 160.98 | |
| 9 | 160.98 | |||
| 9 | 160.98 | |||
| 13/01/2026 | 17:53:53.803 | 24 | 160.98 | |
| 24 | 160.98 | |||
| 24 | 160.98 | |||
| 13/01/2026 | 17:53:32.911 | 2 | 161.12 | |
| 2 | 161.12 | |||
| 2 | 161.12 | |||
| 13/01/2026 | 17:53:23.785 | 6 | 161.08 | |
| 6 | 161.08 | |||
| 6 | 161.08 | |||
| 13/01/2026 | 17:53:11.312 | 100 | 161.16 | |
| 100 | 161.16 | |||
| 100 | 161.16 | |||
| 13/01/2026 | 17:53:09.756 | 1 | 161.08 | |
| 1 | 161.08 | |||
| 1 | 161.08 | |||
| 13/01/2026 | 17:52:59.696 | 1 | 161.12 | |
| 1 | 161.12 | |||
| 1 | 161.12 | |||
| 13/01/2026 | 17:52:46.120 | 16 | 161.18 | |
| 16 | 161.18 | |||
| 16 | 161.18 | |||
| 13/01/2026 | 17:52:36.642 | 25 | 161.14 | |
| 25 | 161.14 | |||
| 25 | 161.14 | |||
| 13/01/2026 | 17:52:33.550 | 250 | 161.18 | |
| 250 | 161.18 | |||
| 250 | 161.18 | |||
| 13/01/2026 | 17:52:21.967 | 4 | 161.12 | |
| 4 | 161.12 | |||
| 4 | 161.12 | |||
| 13/01/2026 | 17:52:12.248 | 220 | 161.14 | |
| 220 | 161.14 | |||
| 220 | 161.14 | |||
| 13/01/2026 | 17:52:11.406 | 10 | 161.10 | |
| 10 | 161.10 | |||
| 10 | 161.10 | |||
| 13/01/2026 | 17:52:06.754 | 252 | 161.00 | |
| 20 | 161.00 | |||
| 100 | 161.00 | |||
| 10 | 161.00 | |||
| 4 | 161.00 | |||
| 160 | 161.00 | |||
| 20 | 161.00 | |||
| 50 | 161.00 | |||
| 48 | 161.00 | |||
| 92 | 161.00 | |||
| 13/01/2026 | 17:52:01.005 | 1 300 | 161.00 | |
| 50 | 161.00 | |||
| 1 000 | 161.00 | |||
| 1 300 | 161.00 | |||
| 160 | 161.00 | |||
| 60 | 161.00 | |||
| 30 | 161.00 | |||
| 13/01/2026 | 17:51:46.506 | 168 | 160.86 | |
| 168 | 160.86 | |||
| 168 | 160.86 | |||
| 13/01/2026 | 17:51:34.208 | 200 | 160.92 | |
| 200 | 160.92 | |||
| 200 | 160.92 | |||
| 13/01/2026 | 17:50:59.030 | 30 | 160.88 | |
| 30 | 160.88 | |||
| 30 | 160.88 | |||
| 13/01/2026 | 17:50:57.707 | 1 | 160.80 | |
| 1 | 160.80 | |||
| 1 | 160.80 | |||
| 13/01/2026 | 17:50:53.911 | 260 | 160.80 | |
| 260 | 160.80 | |||
| 260 | 160.80 | |||
| 13/01/2026 | 17:50:47.418 | 5 | 160.78 | |
| 5 | 160.78 | |||
| 5 | 160.78 | |||
| 13/01/2026 | 17:50:33.287 | 1 | 160.86 | |
| 1 | 160.86 | |||
| 1 | 160.86 | |||
| 13/01/2026 | 17:50:31.876 | 1 | 160.86 | |
| 1 | 160.86 | |||
| 1 | 160.86 | |||
| 13/01/2026 | 17:50:31.187 | 65 | 160.80 | |
| 65 | 160.80 | |||
| 65 | 160.80 | |||
| 13/01/2026 | 17:50:08.165 | 400 | 160.88 | |
| 400 | 160.88 | |||
| 400 | 160.88 | |||
| 13/01/2026 | 17:50:06.606 | 150 | 160.86 | |
| 150 | 160.86 | |||
| 150 | 160.86 | |||
| 13/01/2026 | 17:50:05.532 | 2 | 160.90 | |
| 2 | 160.90 | |||
| 2 | 160.90 | |||
| 13/01/2026 | 17:49:57.980 | 1 | 160.86 | |
| 1 | 160.86 | |||
| 1 | 160.86 | |||
| 13/01/2026 | 17:49:55.641 | 300 | 160.90 | |
| 300 | 160.90 | |||
| 300 | 160.90 | |||
| 13/01/2026 | 17:49:54.316 | 188 | 160.88 | |
| 188 | 160.88 | |||
| 188 | 160.88 | |||
| 13/01/2026 | 17:49:43.272 | 1 | 160.90 | |
| 1 | 160.90 | |||
| 1 | 160.90 | |||
| 13/01/2026 | 17:49:43.065 | 68 | 160.90 | |
| 10 | 160.90 | |||
| 3 | 160.90 | |||
| 68 | 160.90 | |||
| 35 | 160.90 | |||
| 20 | 160.90 | |||
| 13/01/2026 | 17:49:30.516 | 1 | 160.80 | |
| 1 | 160.80 | |||
| 1 | 160.80 | |||
| 13/01/2026 | 17:49:30.402 | 26 | 160.80 | |
| 26 | 160.80 | |||
| 26 | 160.80 | |||
| 13/01/2026 | 17:49:19.033 | 1 | 160.78 | |
| 1 | 160.78 | |||
| 1 | 160.78 | |||
| 13/01/2026 | 17:49:07.648 | 3 | 160.86 | |
| 3 | 160.86 | |||
| 3 | 160.86 | |||
| 13/01/2026 | 17:48:57.494 | 420 | 160.84 | |
| 420 | 160.84 | |||
| 420 | 160.84 | |||
| 13/01/2026 | 17:48:14.605 | 13 | 160.86 | |
| 13 | 160.86 | |||
| 13 | 160.86 | |||
| 13/01/2026 | 17:48:07.430 | 60 | 160.86 | |
| 60 | 160.86 | |||
| 60 | 160.86 | |||
| 13/01/2026 | 17:48:03.531 | 18 | 160.88 | |
| 18 | 160.88 | |||
| 18 | 160.88 | |||
| 13/01/2026 | 17:47:58.256 | 56 | 160.78 | |
| 56 | 160.78 | |||
| 56 | 160.78 | |||
| 13/01/2026 | 17:47:57.738 | 15 | 160.80 | |
| 15 | 160.80 | |||
| 15 | 160.80 | |||
| 13/01/2026 | 17:47:57.001 | 13 | 160.60 | |
| 13 | 160.60 | |||
| 13 | 160.60 | |||
| 13/01/2026 | 17:47:56.837 | 55 | 160.56 | |
| 55 | 160.56 | |||
| 55 | 160.56 | |||
| 13/01/2026 | 17:47:56.724 | 20 | 160.50 | |
| 20 | 160.50 | |||
| 20 | 160.50 | |||
| 13/01/2026 | 17:47:56.630 | 2 | 160.84 | |
| 1 | 160.84 | |||
| 2 | 160.84 | |||
| 1 | 160.84 | |||
| 13/01/2026 | 17:47:40.619 | 9 393 | 160.50 | |
| 493 | 160.50 | |||
| 8 900 | 160.50 | |||
| 10 | 160.50 | |||
| 9 093 | 160.50 | |||
| 190 | 160.50 | |||
| 100 | 160.50 | |||
| 13/01/2026 | 17:47:31.757 | 1 805 | 160.50 | |
| 1 300 | 160.50 | |||
| 1 741 | 160.50 | |||
| 20 | 160.50 | |||
| 64 | 160.50 | |||
| 485 | 160.50 | |||
| 13/01/2026 | 17:47:08.409 | 1 300 | 160.50 | |
| 1 300 | 160.50 | |||
| 1 300 | 160.50 | |||
| 13/01/2026 | 17:47:08.014 | 120 | 160.50 | |
| 100 | 160.50 | |||
| 20 | 160.50 | |||
| 120 | 160.50 | |||
| 13/01/2026 | 17:47:07.517 | 75 | 160.50 | |
| 75 | 160.50 | |||
| 75 | 160.50 | |||
| 13/01/2026 | 17:47:03.089 | 1 | 160.48 | |
| 1 | 160.48 | |||
| 1 | 160.48 | |||
| 13/01/2026 | 17:46:49.558 | 282 | 160.40 | |
| 282 | 160.40 | |||
| 282 | 160.40 | |||
| 13/01/2026 | 17:46:31.500 | 3 | 160.44 | |
| 3 | 160.44 | |||
| 3 | 160.44 | |||
| 13/01/2026 | 17:46:27.116 | 150 | 160.44 | |
| 150 | 160.44 | |||
| 150 | 160.44 | |||
| 13/01/2026 | 17:46:19.648 | 25 | 160.44 | |
| 25 | 160.44 | |||
| 25 | 160.44 | |||
| 13/01/2026 | 17:46:12.717 | 3 | 160.42 | |
| 3 | 160.42 | |||
| 3 | 160.42 | |||
| 13/01/2026 | 17:45:42.720 | 400 | 160.46 | |
| 400 | 160.46 | |||
| 400 | 160.46 | |||
| 13/01/2026 | 17:45:29.851 | 31 | 160.38 | |
| 31 | 160.38 | |||
| 31 | 160.38 | |||
| 13/01/2026 | 17:45:25.933 | 41 | 160.48 | |
| 41 | 160.48 | |||
| 35 | 160.48 | |||
| 6 | 160.48 | |||
| 13/01/2026 | 17:45:25.291 | 41 | 160.40 | |
| 41 | 160.40 | |||
| 41 | 160.40 | |||
| 13/01/2026 | 17:45:23.413 | 10 | 160.38 | |
| 10 | 160.38 | |||
| 10 | 160.38 | |||
| 13/01/2026 | 17:45:13.170 | 420 | 160.36 | |
| 420 | 160.36 | |||
| 420 | 160.36 | |||
| 13/01/2026 | 17:44:47.927 | 5 | 160.22 | |
| 5 | 160.22 | |||
| 5 | 160.22 | |||
| 13/01/2026 | 17:44:26.698 | 88 | 160.36 | |
| 88 | 160.36 | |||
| 88 | 160.36 | |||
| 13/01/2026 | 17:44:22.707 | 1 | 160.28 | |
| 1 | 160.28 | |||
| 1 | 160.28 | |||
| 13/01/2026 | 17:44:13.042 | 1 | 160.40 | |
| 1 | 160.40 | |||
| 1 | 160.40 | |||
| 13/01/2026 | 17:44:05.073 | 41 | 160.38 | |
| 41 | 160.38 | |||
| 41 | 160.38 | |||
| 13/01/2026 | 17:43:54.119 | 10 | 160.36 | |
| 10 | 160.36 | |||
| 10 | 160.36 | |||
| 13/01/2026 | 17:43:27.838 | 111 | 160.22 | |
| 111 | 160.22 | |||
| 111 | 160.22 | |||
| 13/01/2026 | 17:43:07.541 | 1 | 160.30 | |
| 1 | 160.30 | |||
| 1 | 160.30 | |||
| 13/01/2026 | 17:43:05.576 | 23 | 160.22 | |
| 23 | 160.22 | |||
| 23 | 160.22 | |||
| 13/01/2026 | 17:42:58.891 | 32 | 160.20 | |
| 32 | 160.20 | |||
| 32 | 160.20 | |||
| 13/01/2026 | 17:42:55.543 | 390 | 160.20 | |
| 260 | 160.20 | |||
| 390 | 160.20 | |||
| 130 | 160.20 | |||
| 13/01/2026 | 17:42:51.577 | 214 | 160.12 | |
| 214 | 160.12 | |||
| 214 | 160.12 | |||
| 13/01/2026 | 17:42:45.533 | 20 | 160.18 | |
| 20 | 160.18 | |||
| 20 | 160.18 | |||
| 13/01/2026 | 17:42:40.126 | 200 | 160.10 | |
| 200 | 160.10 | |||
| 200 | 160.10 | |||
| 13/01/2026 | 17:42:33.174 | 87 | 160.04 | |
| 87 | 160.04 | |||
| 87 | 160.04 | |||
| 13/01/2026 | 17:42:27.258 | 4 | 160.06 | |
| 4 | 160.06 | |||
| 4 | 160.06 | |||
| 13/01/2026 | 17:42:23.779 | 234 | 160.00 | |
| 5 | 160.00 | |||
| 234 | 160.00 | |||
| 1 | 160.00 | |||
| 7 | 160.00 | |||
| 1 | 160.00 | |||
| 1 | 160.00 | |||
| 3 | 160.00 | |||
| 24 | 160.00 | |||
| 7 | 160.00 | |||
| 150 | 160.00 | |||
| 5 | 160.00 | |||
| 30 | 160.00 | |||
| 13/01/2026 | 17:42:20.831 | 1 300 | 160.00 | |
| 1 300 | 160.00 | |||
| 15 | 160.00 | |||
| 150 | 160.00 | |||
| 30 | 160.00 | |||
| 100 | 160.00 | |||
| 61 | 160.00 | |||
| 245 | 160.00 | |||
| 374 | 160.00 | |||
| 100 | 160.00 | |||
| 50 | 160.00 | |||
| 35 | 160.00 | |||
| 20 | 160.00 | |||
| 100 | 160.00 | |||
| 20 | 160.00 | |||
| 13/01/2026 | 17:42:12.711 | 1 | 159.94 | |
| 1 | 159.94 | |||
| 1 | 159.94 | |||
| 13/01/2026 | 17:42:10.274 | 460 | 159.92 | |
| 460 | 159.92 | |||
| 460 | 159.92 | |||
| 13/01/2026 | 17:41:57.376 | 113 | 159.90 | |
| 113 | 159.90 | |||
| 113 | 159.90 | |||
| 13/01/2026 | 17:41:56.564 | 100 | 159.88 | |
| 100 | 159.88 | |||
| 100 | 159.88 | |||
| 13/01/2026 | 17:40:42.532 | 7 | 159.76 | |
| 7 | 159.76 | |||
| 7 | 159.76 | |||
| 13/01/2026 | 17:40:40.678 | 20 | 159.78 | |
| 20 | 159.78 | |||
| 20 | 159.78 | |||
| 13/01/2026 | 17:40:34.549 | 250 | 159.80 | |
| 250 | 159.80 | |||
| 250 | 159.80 | |||
| 13/01/2026 | 17:40:23.499 | 148 | 159.84 | |
| 148 | 159.84 | |||
| 148 | 159.84 | |||
| 13/01/2026 | 17:40:06.355 | 35 | 159.88 | |
| 35 | 159.88 | |||
| 35 | 159.88 | |||
| 13/01/2026 | 17:39:49.980 | 50 | 159.80 | |
| 50 | 159.80 | |||
| 50 | 159.80 | |||
| 13/01/2026 | 17:39:46.222 | 1 | 159.78 | |
| 1 | 159.78 | |||
| 1 | 159.78 | |||
| 13/01/2026 | 17:39:45.200 | 100 | 159.80 | |
| 100 | 159.80 | |||
| 100 | 159.80 | |||
| 13/01/2026 | 17:39:44.764 | 20 | 159.88 | |
| 20 | 159.88 | |||
| 10 | 159.88 | |||
| 10 | 159.88 | |||
| 13/01/2026 | 17:39:40.848 | 768 | 159.80 | |
| 759 | 159.80 | |||
| 768 | 159.80 | |||
| 9 | 159.80 | |||
| 13/01/2026 | 17:39:02.625 | 1 | 159.80 | |
| 1 | 159.80 | |||
| 1 | 159.80 | |||
| 13/01/2026 | 17:38:58.788 | 300 | 159.80 | |
| 300 | 159.80 | |||
| 300 | 159.80 | |||
| 13/01/2026 | 17:38:52.323 | 25 | 159.80 | |
| 25 | 159.80 | |||
| 25 | 159.80 | |||
| 13/01/2026 | 17:38:25.608 | 1 | 159.82 | |
| 1 | 159.82 | |||
| 1 | 159.82 | |||
| 13/01/2026 | 17:38:11.495 | 3 | 159.72 | |
| 3 | 159.72 | |||
| 3 | 159.72 | |||
| 13/01/2026 | 17:37:53.332 | 130 | 159.70 | |
| 130 | 159.70 | |||
| 130 | 159.70 | |||
| 13/01/2026 | 17:36:54.139 | 3 | 159.62 | |
| 3 | 159.62 | |||
| 3 | 159.62 | |||
| 13/01/2026 | 17:36:49.896 | 1 | 159.68 | |
| 1 | 159.68 | |||
| 1 | 159.68 | |||
| 13/01/2026 | 17:36:36.585 | 91 | 159.66 | |
| 91 | 159.66 | |||
| 91 | 159.66 | |||
| 13/01/2026 | 17:36:35.405 | 31 | 159.64 | |
| 31 | 159.64 | |||
| 31 | 159.64 | |||
| 13/01/2026 | 17:36:15.066 | 1 | 159.58 | |
| 1 | 159.58 | |||
| 1 | 159.58 | |||
| 13/01/2026 | 17:35:47.735 | 19 | 159.46 | |
| 19 | 159.46 | |||
| 19 | 159.46 | |||
| 13/01/2026 | 17:35:45.744 | 300 | 159.46 | |
| 300 | 159.46 | |||
| 300 | 159.46 | |||
| 13/01/2026 | 17:35:42.529 | 800 | 159.48 | |
| 800 | 159.48 | |||
| 800 | 159.48 | |||
| 13/01/2026 | 17:35:26.795 | 1 020 | 159.46 | |
| 1 020 | 159.46 | |||
| 835 | 159.46 | |||
| 185 | 159.46 | |||
| 13/01/2026 | 17:34:42.449 | 1 300 | 159.46 | |
| 1 300 | 159.46 | |||
| 1 300 | 159.46 | |||
| 13/01/2026 | 17:34:11.700 | 792 | 159.42 | |
| 792 | 159.42 | |||
| 792 | 159.42 | |||
| 13/01/2026 | 17:32:10.446 | 10 | 159.56 | |
| 10 | 159.56 | |||
| 10 | 159.56 | |||
| 13/01/2026 | 17:32:03.490 | 1 | 159.60 | |
| 1 | 159.60 | |||
| 1 | 159.60 | |||
| 13/01/2026 | 17:31:43.758 | 16 | 159.50 | |
| 16 | 159.50 | |||
| 16 | 159.50 | |||
| 13/01/2026 | 17:31:42.663 | 22 | 159.40 | |
| 22 | 159.40 | |||
| 22 | 159.40 | |||
| 13/01/2026 | 17:31:28.371 | 3 | 159.38 | |
| 3 | 159.38 | |||
| 3 | 159.38 | |||
| 13/01/2026 | 17:31:23.739 | 1 | 159.40 | |
| 1 | 159.40 | |||
| 1 | 159.40 | |||
| 13/01/2026 | 17:30:56.877 | 1 | 159.34 | |
| 1 | 159.34 | |||
| 1 | 159.34 | |||
| 13/01/2026 | 17:30:53.266 | 17 | 159.30 | |
| 17 | 159.30 | |||
| 17 | 159.30 | |||
| 13/01/2026 | 17:30:41.267 | 12 | 159.30 | |
| 12 | 159.30 | |||
| 12 | 159.30 | |||
| 13/01/2026 | 17:30:40.638 | 6 | 159.30 | |
| 6 | 159.30 | |||
| 6 | 159.30 | |||
| 13/01/2026 | 17:30:33.706 | 7 | 159.18 | |
| 7 | 159.18 | |||
| 7 | 159.18 | |||
| 13/01/2026 | 17:30:30.303 | 7 | 159.22 | |
| 7 | 159.22 | |||
| 7 | 159.22 | |||
| 13/01/2026 | 17:30:25.059 | 1 | 159.24 | |
| 1 | 159.24 | |||
| 1 | 159.24 | |||
| 13/01/2026 | 17:30:24.960 | 13 | 159.16 | |
| 13 | 159.16 | |||
| 13 | 159.16 | |||
| 13/01/2026 | 17:30:21.195 | 75 | 159.12 | |
| 75 | 159.12 | |||
| 75 | 159.12 | |||
| 13/01/2026 | 17:29:50.460 | 18 | 159.28 | |
| 18 | 159.28 | |||
| 18 | 159.28 | |||
| 13/01/2026 | 17:29:35.361 | 2 | 159.12 | |
| 2 | 159.12 | |||
| 2 | 159.12 | |||
| 13/01/2026 | 17:29:33.371 | 20 | 159.10 | |
| 20 | 159.10 | |||
| 20 | 159.10 | |||
| 13/01/2026 | 17:29:23.752 | 40 | 159.04 | |
| 40 | 159.04 | |||
| 40 | 159.04 | |||
| 13/01/2026 | 17:29:19.640 | 10 | 159.10 | |
| 10 | 159.10 | |||
| 10 | 159.10 | |||
| 13/01/2026 | 17:29:09.805 | 100 | 159.16 | |
| 100 | 159.16 | |||
| 100 | 159.16 | |||
| 13/01/2026 | 17:28:56.356 | 1 298 | 159.08 | |
| 1 298 | 159.08 | |||
| 1 298 | 159.08 | |||
| 13/01/2026 | 17:28:47.320 | 10 | 159.20 | |
| 10 | 159.20 | |||
| 10 | 159.20 | |||
| 13/01/2026 | 17:28:30.996 | 2 | 159.14 | |
| 2 | 159.14 | |||
| 2 | 159.14 | |||
| 13/01/2026 | 17:28:19.652 | 79 | 159.12 | |
| 79 | 159.12 | |||
| 79 | 159.12 | |||
| 13/01/2026 | 17:27:33.671 | 1 | 159.08 | |
| 1 | 159.08 | |||
| 1 | 159.08 | |||
| 13/01/2026 | 17:27:28.816 | 5 | 158.98 | |
| 5 | 158.98 | |||
| 5 | 158.98 | |||
| 13/01/2026 | 17:27:24.665 | 3 | 159.00 | |
| 3 | 159.00 | |||
| 3 | 159.00 | |||
| 13/01/2026 | 17:27:21.923 | 50 | 158.90 | |
| 50 | 158.90 | |||
| 50 | 158.90 | |||
| 13/01/2026 | 17:27:12.444 | 1 | 158.64 | |
| 1 | 158.64 | |||
| 1 | 158.64 | |||
| 13/01/2026 | 17:27:12.316 | 500 | 158.64 | |
| 500 | 158.64 | |||
| 500 | 158.64 | |||
| 13/01/2026 | 17:27:12.159 | 6 | 158.84 | |
| 6 | 158.84 | |||
| 6 | 158.84 | |||
| 13/01/2026 | 17:27:11.930 | 1 000 | 159.00 | |
| 1 000 | 159.00 | |||
| 1 000 | 159.00 | |||
| 13/01/2026 | 17:27:11.481 | 100 | 159.20 | |
| 100 | 159.20 | |||
| 100 | 159.20 | |||
| 13/01/2026 | 17:27:08.951 | 60 | 159.40 | |
| 60 | 159.40 | |||
| 60 | 159.40 | |||
| 13/01/2026 | 17:26:30.855 | 10 | 159.44 | |
| 10 | 159.44 | |||
| 10 | 159.44 | |||
| 13/01/2026 | 17:26:00.347 | 40 | 159.50 | |
| 40 | 159.50 | |||
| 40 | 159.50 | |||
| 13/01/2026 | 17:25:59.194 | 10 | 159.50 | |
| 10 | 159.50 | |||
| 10 | 159.50 | |||
| 13/01/2026 | 17:25:29.305 | 2 | 159.66 | |
| 2 | 159.66 | |||
| 2 | 159.66 | |||
| 13/01/2026 | 17:25:13.585 | 60 | 159.60 | |
| 60 | 159.60 | |||
| 60 | 159.60 | |||
| 13/01/2026 | 17:24:44.275 | 2 | 159.44 | |
| 2 | 159.44 | |||
| 2 | 159.44 | |||
| 13/01/2026 | 17:24:44.202 | 60 | 159.44 | |
| 60 | 159.44 | |||
| 60 | 159.44 | |||
| 13/01/2026 | 17:24:33.578 | 1 | 159.48 | |
| 1 | 159.48 | |||
| 1 | 159.48 | |||
| 13/01/2026 | 17:24:30.063 | 1 | 159.52 | |
| 1 | 159.52 | |||
| 1 | 159.52 | |||
| 13/01/2026 | 17:24:23.826 | 1 | 159.50 | |
| 1 | 159.50 | |||
| 1 | 159.50 | |||
| 13/01/2026 | 17:24:14.363 | 31 | 159.48 | |
| 31 | 159.48 | |||
| 31 | 159.48 | |||
| 13/01/2026 | 17:24:11.910 | 3 | 159.54 | |
| 3 | 159.54 | |||
| 3 | 159.54 | |||
| 13/01/2026 | 17:24:03.317 | 640 | 159.50 | |
| 640 | 159.50 | |||
| 640 | 159.50 | |||
| 13/01/2026 | 17:22:33.133 | 1 | 159.34 | |
| 1 | 159.34 | |||
| 1 | 159.34 | |||
| 13/01/2026 | 17:22:15.616 | 2 | 159.32 | |
| 2 | 159.32 | |||
| 2 | 159.32 | |||
| 13/01/2026 | 17:22:15.070 | 10 | 159.38 | |
| 10 | 159.38 | |||
| 10 | 159.38 | |||
| 13/01/2026 | 17:21:45.806 | 7 | 159.38 | |
| 7 | 159.38 | |||
| 7 | 159.38 | |||
| 13/01/2026 | 17:21:38.744 | 181 | 159.36 | |
| 181 | 159.36 | |||
| 181 | 159.36 | |||
| 13/01/2026 | 17:21:19.603 | 350 | 159.32 | |
| 350 | 159.32 | |||
| 350 | 159.32 | |||
| 13/01/2026 | 17:20:10.229 | 1 | 159.48 | |
| 1 | 159.48 | |||
| 1 | 159.48 | |||
| 13/01/2026 | 17:19:32.376 | 150 | 159.50 | |
| 150 | 159.50 | |||
| 150 | 159.50 | |||
| 13/01/2026 | 17:19:14.113 | 6 | 159.52 | |
| 6 | 159.52 | |||
| 6 | 159.52 | |||
| 13/01/2026 | 17:19:13.972 | 300 | 159.50 | |
| 50 | 159.50 | |||
| 200 | 159.50 | |||
| 50 | 159.50 | |||
| 300 | 159.50 | |||
| 13/01/2026 | 17:19:03.819 | 1 | 159.44 | |
| 1 | 159.44 | |||
| 1 | 159.44 | |||
| 13/01/2026 | 17:19:02.799 | 333 | 159.40 | |
| 270 | 159.40 | |||
| 63 | 159.40 | |||
| 333 | 159.40 | |||
| 13/01/2026 | 17:18:54.998 | 6 | 159.38 | |
| 6 | 159.38 | |||
| 6 | 159.38 | |||
| 13/01/2026 | 17:18:37.285 | 643 | 159.30 | |
| 643 | 159.30 | |||
| 643 | 159.30 | |||
| 13/01/2026 | 17:18:35.669 | 30 | 159.28 | |
| 30 | 159.28 | |||
| 30 | 159.28 | |||
| 13/01/2026 | 17:18:34.340 | 502 | 159.26 | |
| 502 | 159.26 | |||
| 502 | 159.26 | |||
| 13/01/2026 | 17:18:34.213 | 1 | 159.26 | |
| 1 | 159.26 | |||
| 1 | 159.26 | |||
| 13/01/2026 | 17:18:24.467 | 1 | 159.26 | |
| 1 | 159.26 | |||
| 1 | 159.26 | |||
| 13/01/2026 | 17:18:22.418 | 25 | 159.28 | |
| 25 | 159.28 | |||
| 25 | 159.28 | |||
| 13/01/2026 | 17:18:03.379 | 1 300 | 159.26 | |
| 1 300 | 159.26 | |||
| 1 300 | 159.26 | |||
| 13/01/2026 | 17:18:03.224 | 5 | 159.24 | |
| 5 | 159.24 | |||
| 5 | 159.24 |
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: 1 901.50
Ask: 1 903.50
Turnover: 75 921 TEUR -
Nvidia Corp.
Bid: 160.26 / Ask: 160.34
Turnover: 33 470 TEUR -
Alphabet Inc. Class A
Bid: 291.30 / Ask: 291.50
Turnover: 28 225 TEUR -
Siemens Energy AG
Bid: 129.80 / Ask: 129.95
Turnover: 25 152 TEUR -
TKMS AG & Co. KGaA
Bid: 95.45 / Ask: 96.00
Turnover: 23 835 TEUR
Realtime Quotes
Last Update:
13/01/2026 @ 18:18:18
Last Update:
13/01/2026 @ 18:18:18