Nvidia Corp.
- Information
- Last
- Buy
- Sell
2451
2101
159.76
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/01/2026 | 18:41:08.351 | 1 300 | 159.76 | |
| 1 300 | 159.76 | |||
| 1 300 | 159.76 | |||
| 13/01/2026 | 18:40:54.248 | 94 | 159.80 | |
| 94 | 159.80 | |||
| 94 | 159.80 | |||
| 13/01/2026 | 18:40:18.300 | 100 | 159.78 | |
| 100 | 159.78 | |||
| 100 | 159.78 | |||
| 13/01/2026 | 18:39:31.799 | 114 | 159.82 | |
| 114 | 159.82 | |||
| 114 | 159.82 | |||
| 13/01/2026 | 18:39:23.307 | 1 | 159.90 | |
| 1 | 159.90 | |||
| 1 | 159.90 | |||
| 13/01/2026 | 18:39:09.524 | 1 | 159.84 | |
| 1 | 159.84 | |||
| 1 | 159.84 | |||
| 13/01/2026 | 18:39:03.868 | 3 | 159.94 | |
| 3 | 159.94 | |||
| 3 | 159.94 | |||
| 13/01/2026 | 18:38:21.667 | 750 | 159.88 | |
| 750 | 159.88 | |||
| 750 | 159.88 | |||
| 13/01/2026 | 18:38:10.771 | 2 | 159.88 | |
| 2 | 159.88 | |||
| 2 | 159.88 | |||
| 13/01/2026 | 18:37:57.868 | 1 | 159.94 | |
| 1 | 159.94 | |||
| 1 | 159.94 | |||
| 13/01/2026 | 18:37:50.275 | 70 | 159.90 | |
| 70 | 159.90 | |||
| 70 | 159.90 | |||
| 13/01/2026 | 18:37:49.483 | 100 | 159.88 | |
| 100 | 159.88 | |||
| 100 | 159.88 | |||
| 13/01/2026 | 18:36:29.726 | 7 | 160.00 | |
| 7 | 160.00 | |||
| 7 | 160.00 | |||
| 13/01/2026 | 18:35:35.581 | 9 | 160.06 | |
| 9 | 160.06 | |||
| 9 | 160.06 | |||
| 13/01/2026 | 18:35:28.796 | 185 | 160.10 | |
| 185 | 160.10 | |||
| 185 | 160.10 | |||
| 13/01/2026 | 18:35:03.283 | 1 | 160.18 | |
| 1 | 160.18 | |||
| 1 | 160.18 | |||
| 13/01/2026 | 18:34:53.829 | 1 | 160.12 | |
| 1 | 160.12 | |||
| 1 | 160.12 | |||
| 13/01/2026 | 18:34:50.104 | 35 | 160.14 | |
| 35 | 160.14 | |||
| 35 | 160.14 | |||
| 13/01/2026 | 18:34:42.663 | 2 | 160.06 | |
| 2 | 160.06 | |||
| 2 | 160.06 | |||
| 13/01/2026 | 18:34:01.219 | 31 | 160.00 | |
| 31 | 160.00 | |||
| 31 | 160.00 | |||
| 13/01/2026 | 18:34:00.720 | 1 300 | 160.00 | |
| 1 300 | 160.00 | |||
| 1 300 | 160.00 | |||
| 13/01/2026 | 18:33:59.993 | 1 998 | 160.00 | |
| 1 300 | 160.00 | |||
| 246 | 160.00 | |||
| 452 | 160.00 | |||
| 1 998 | 160.00 | |||
| 13/01/2026 | 18:33:46.525 | 1 722 | 160.00 | |
| 1 | 160.00 | |||
| 1 | 160.00 | |||
| 1 300 | 160.00 | |||
| 1 720 | 160.00 | |||
| 422 | 160.00 | |||
| 13/01/2026 | 18:33:21.831 | 1 300 | 160.00 | |
| 1 300 | 160.00 | |||
| 1 300 | 160.00 | |||
| 13/01/2026 | 18:33:02.865 | 1 | 160.00 | |
| 1 | 160.00 | |||
| 1 | 160.00 | |||
| 13/01/2026 | 18:32:09.907 | 1 300 | 160.00 | |
| 1 300 | 160.00 | |||
| 1 300 | 160.00 | |||
| 13/01/2026 | 18:32:03.278 | 32 | 160.08 | |
| 32 | 160.08 | |||
| 32 | 160.08 | |||
| 13/01/2026 | 18:31:59.489 | 30 | 160.02 | |
| 30 | 160.02 | |||
| 30 | 160.02 | |||
| 13/01/2026 | 18:31:47.470 | 100 | 160.08 | |
| 100 | 160.08 | |||
| 100 | 160.08 | |||
| 13/01/2026 | 18:31:32.567 | 10 | 160.00 | |
| 10 | 160.00 | |||
| 10 | 160.00 | |||
| 13/01/2026 | 18:31:17.737 | 1 300 | 160.00 | |
| 1 300 | 160.00 | |||
| 1 040 | 160.00 | |||
| 260 | 160.00 | |||
| 13/01/2026 | 18:31:17.505 | 200 | 160.06 | |
| 200 | 160.06 | |||
| 200 | 160.06 | |||
| 13/01/2026 | 18:31:16.948 | 124 | 160.08 | |
| 124 | 160.08 | |||
| 124 | 160.08 | |||
| 13/01/2026 | 18:30:57.567 | 3 | 160.12 | |
| 3 | 160.12 | |||
| 3 | 160.12 | |||
| 13/01/2026 | 18:30:38.652 | 4 | 160.14 | |
| 4 | 160.14 | |||
| 4 | 160.14 | |||
| 13/01/2026 | 18:30:23.518 | 2 | 160.08 | |
| 2 | 160.08 | |||
| 2 | 160.08 | |||
| 13/01/2026 | 18:29:38.663 | 6 | 160.10 | |
| 6 | 160.10 | |||
| 6 | 160.10 | |||
| 13/01/2026 | 18:29:35.862 | 1 | 160.08 | |
| 1 | 160.08 | |||
| 1 | 160.08 | |||
| 13/01/2026 | 18:29:08.582 | 200 | 160.04 | |
| 200 | 160.04 | |||
| 200 | 160.04 | |||
| 13/01/2026 | 18:28:50.179 | 1 300 | 160.08 | |
| 1 300 | 160.08 | |||
| 1 300 | 160.08 | |||
| 13/01/2026 | 18:28:41.120 | 124 | 160.10 | |
| 124 | 160.10 | |||
| 124 | 160.10 | |||
| 13/01/2026 | 18:28:26.646 | 11 | 160.18 | |
| 1 | 160.18 | |||
| 10 | 160.18 | |||
| 11 | 160.18 | |||
| 13/01/2026 | 18:28:13.987 | 1 250 | 160.06 | |
| 1 250 | 160.06 | |||
| 1 250 | 160.06 | |||
| 13/01/2026 | 18:27:24.269 | 13 | 160.08 | |
| 13 | 160.08 | |||
| 13 | 160.08 | |||
| 13/01/2026 | 18:26:49.293 | 14 | 160.02 | |
| 14 | 160.02 | |||
| 14 | 160.02 | |||
| 13/01/2026 | 18:26:19.340 | 200 | 159.98 | |
| 34 | 159.98 | |||
| 2 | 159.98 | |||
| 200 | 159.98 | |||
| 134 | 159.98 | |||
| 30 | 159.98 | |||
| 13/01/2026 | 18:25:38.901 | 5 | 160.04 | |
| 5 | 160.04 | |||
| 5 | 160.04 | |||
| 13/01/2026 | 18:24:54.477 | 38 | 160.18 | |
| 38 | 160.18 | |||
| 38 | 160.18 | |||
| 13/01/2026 | 18:24:01.644 | 300 | 160.20 | |
| 300 | 160.20 | |||
| 300 | 160.20 | |||
| 13/01/2026 | 18:23:48.842 | 10 | 160.28 | |
| 10 | 160.28 | |||
| 10 | 160.28 | |||
| 13/01/2026 | 18:23:40.850 | 1 | 160.26 | |
| 1 | 160.26 | |||
| 1 | 160.26 | |||
| 13/01/2026 | 18:23:00.732 | 1 | 160.30 | |
| 1 | 160.30 | |||
| 1 | 160.30 | |||
| 13/01/2026 | 18:22:57.174 | 1 | 160.30 | |
| 1 | 160.30 | |||
| 1 | 160.30 | |||
| 13/01/2026 | 18:22:50.968 | 12 | 160.30 | |
| 12 | 160.30 | |||
| 12 | 160.30 | |||
| 13/01/2026 | 18:22:22.952 | 1 000 | 160.22 | |
| 1 000 | 160.22 | |||
| 1 000 | 160.22 | |||
| 13/01/2026 | 18:22:09.320 | 166 | 160.16 | |
| 40 | 160.16 | |||
| 166 | 160.16 | |||
| 2 | 160.16 | |||
| 70 | 160.16 | |||
| 54 | 160.16 | |||
| 13/01/2026 | 18:21:06.551 | 1 200 | 160.16 | |
| 1 200 | 160.16 | |||
| 1 200 | 160.16 | |||
| 13/01/2026 | 18:20:41.394 | 25 | 160.12 | |
| 25 | 160.12 | |||
| 25 | 160.12 | |||
| 13/01/2026 | 18:20:38.776 | 111 | 160.20 | |
| 111 | 160.20 | |||
| 111 | 160.20 | |||
| 13/01/2026 | 18:19:56.759 | 630 | 160.32 | |
| 630 | 160.32 | |||
| 630 | 160.32 | |||
| 13/01/2026 | 18:19:33.062 | 15 | 160.36 | |
| 15 | 160.36 | |||
| 15 | 160.36 | |||
| 13/01/2026 | 18:19:10.543 | 13 | 160.38 | |
| 13 | 160.38 | |||
| 13 | 160.38 | |||
| 13/01/2026 | 18:18:37.664 | 200 | 160.28 | |
| 200 | 160.28 | |||
| 200 | 160.28 | |||
| 13/01/2026 | 18:18:32.691 | 870 | 160.26 | |
| 870 | 160.26 | |||
| 870 | 160.26 | |||
| 13/01/2026 | 18:18:29.051 | 30 | 160.32 | |
| 30 | 160.32 | |||
| 30 | 160.32 | |||
| 13/01/2026 | 18:18:22.584 | 1 300 | 160.30 | |
| 1 300 | 160.30 | |||
| 1 300 | 160.30 | |||
| 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 |
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: 1 900.50
Ask: 1 902.50
Turnover: 77 299 TEUR -
Nvidia Corp.
Bid: 159.68 / Ask: 159.76
Turnover: 36 876 TEUR -
Alphabet Inc. Class A
Bid: 291.30 / Ask: 291.45
Turnover: 28 503 TEUR -
Siemens Energy AG
Bid: 129.90 / Ask: 130.05
Turnover: 26 730 TEUR -
TKMS AG & Co. KGaA
Bid: 95.55 / Ask: 95.85
Turnover: 23 961 TEUR
Realtime Quotes
Last Update:
13/01/2026 @ 18:41:22
Last Update:
13/01/2026 @ 18:41:22