Nvidia Corp.
- Information
- Last
- Buy
- Sell
2063
1326
196.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 11:09:42.185 | 1 | 196.10 | |
| 1 | 196.10 | |||
| 1 | 196.10 | |||
| 18/05/2026 | 11:09:38.613 | 3 | 196.08 | |
| 3 | 196.08 | |||
| 3 | 196.08 | |||
| 18/05/2026 | 11:09:17.770 | 4 | 196.08 | |
| 4 | 196.08 | |||
| 4 | 196.08 | |||
| 18/05/2026 | 11:09:09.383 | 12 | 195.92 | |
| 12 | 195.92 | |||
| 12 | 195.92 | |||
| 18/05/2026 | 11:09:03.755 | 100 | 196.06 | |
| 100 | 196.06 | |||
| 100 | 196.06 | |||
| 18/05/2026 | 11:09:00.666 | 12 | 195.92 | |
| 12 | 195.92 | |||
| 12 | 195.92 | |||
| 18/05/2026 | 11:08:59.732 | 12 | 196.06 | |
| 12 | 196.06 | |||
| 12 | 196.06 | |||
| 18/05/2026 | 11:08:57.169 | 10 | 196.06 | |
| 10 | 196.06 | |||
| 10 | 196.06 | |||
| 18/05/2026 | 11:08:54.892 | 5 | 195.92 | |
| 5 | 195.92 | |||
| 5 | 195.92 | |||
| 18/05/2026 | 11:08:53.081 | 13 | 196.06 | |
| 4 | 196.06 | |||
| 9 | 196.06 | |||
| 13 | 196.06 | |||
| 18/05/2026 | 11:08:28.422 | 30 | 195.92 | |
| 30 | 195.92 | |||
| 30 | 195.92 | |||
| 18/05/2026 | 11:08:24.113 | 1 | 196.06 | |
| 1 | 196.06 | |||
| 1 | 196.06 | |||
| 18/05/2026 | 11:08:21.131 | 70 | 196.06 | |
| 70 | 196.06 | |||
| 70 | 196.06 | |||
| 18/05/2026 | 11:08:20.640 | 5 | 196.06 | |
| 5 | 196.06 | |||
| 5 | 196.06 | |||
| 18/05/2026 | 11:08:07.536 | 18 | 196.06 | |
| 18 | 196.06 | |||
| 18 | 196.06 | |||
| 18/05/2026 | 11:07:59.853 | 2 | 195.98 | |
| 2 | 195.98 | |||
| 2 | 195.98 | |||
| 18/05/2026 | 11:07:57.450 | 42 | 195.98 | |
| 42 | 195.98 | |||
| 42 | 195.98 | |||
| 18/05/2026 | 11:07:37.205 | 30 | 195.88 | |
| 30 | 195.88 | |||
| 30 | 195.88 | |||
| 18/05/2026 | 11:07:30.425 | 55 | 196.02 | |
| 55 | 196.02 | |||
| 55 | 196.02 | |||
| 18/05/2026 | 11:07:23.248 | 10 | 196.16 | |
| 10 | 196.16 | |||
| 10 | 196.16 | |||
| 18/05/2026 | 11:07:13.705 | 1 | 196.04 | |
| 1 | 196.04 | |||
| 1 | 196.04 | |||
| 18/05/2026 | 11:07:11.167 | 100 | 196.18 | |
| 100 | 196.18 | |||
| 100 | 196.18 | |||
| 18/05/2026 | 11:07:00.510 | 1 | 196.20 | |
| 1 | 196.20 | |||
| 1 | 196.20 | |||
| 18/05/2026 | 11:06:55.452 | 100 | 196.20 | |
| 100 | 196.20 | |||
| 100 | 196.20 | |||
| 18/05/2026 | 11:06:44.981 | 1 | 196.02 | |
| 1 | 196.02 | |||
| 1 | 196.02 | |||
| 18/05/2026 | 11:06:41.414 | 1 | 196.02 | |
| 1 | 196.02 | |||
| 1 | 196.02 | |||
| 18/05/2026 | 11:06:15.354 | 11 | 196.14 | |
| 11 | 196.14 | |||
| 11 | 196.14 | |||
| 18/05/2026 | 11:06:10.282 | 8 | 195.96 | |
| 8 | 195.96 | |||
| 8 | 195.96 | |||
| 18/05/2026 | 11:06:08.239 | 1 | 195.96 | |
| 1 | 195.96 | |||
| 1 | 195.96 | |||
| 18/05/2026 | 11:06:07.725 | 2 | 196.14 | |
| 2 | 196.14 | |||
| 2 | 196.14 | |||
| 18/05/2026 | 11:05:51.133 | 16 | 196.00 | |
| 16 | 196.00 | |||
| 16 | 196.00 | |||
| 18/05/2026 | 11:05:27.483 | 26 | 196.12 | |
| 26 | 196.12 | |||
| 26 | 196.12 | |||
| 18/05/2026 | 11:05:24.971 | 1 | 195.98 | |
| 1 | 195.98 | |||
| 1 | 195.98 | |||
| 18/05/2026 | 11:04:51.015 | 27 | 196.04 | |
| 27 | 196.04 | |||
| 27 | 196.04 | |||
| 18/05/2026 | 11:04:47.166 | 1 | 196.00 | |
| 1 | 196.00 | |||
| 1 | 196.00 | |||
| 18/05/2026 | 11:04:22.347 | 20 | 196.14 | |
| 20 | 196.14 | |||
| 20 | 196.14 | |||
| 18/05/2026 | 11:04:13.548 | 77 | 196.12 | |
| 77 | 196.12 | |||
| 77 | 196.12 | |||
| 18/05/2026 | 11:03:51.941 | 50 | 196.06 | |
| 50 | 196.06 | |||
| 50 | 196.06 | |||
| 18/05/2026 | 11:03:51.597 | 3 | 196.06 | |
| 3 | 196.06 | |||
| 3 | 196.06 | |||
| 18/05/2026 | 11:03:44.595 | 12 | 195.94 | |
| 12 | 195.94 | |||
| 12 | 195.94 | |||
| 18/05/2026 | 11:03:25.542 | 24 | 196.02 | |
| 1 | 196.02 | |||
| 23 | 196.02 | |||
| 24 | 196.02 | |||
| 18/05/2026 | 11:03:04.218 | 1 | 196.04 | |
| 1 | 196.04 | |||
| 1 | 196.04 | |||
| 18/05/2026 | 11:03:00.321 | 10 | 196.02 | |
| 10 | 196.02 | |||
| 10 | 196.02 | |||
| 18/05/2026 | 11:02:50.730 | 23 | 195.90 | |
| 3 | 195.90 | |||
| 23 | 195.90 | |||
| 20 | 195.90 | |||
| 18/05/2026 | 11:02:40.385 | 19 | 195.94 | |
| 19 | 195.94 | |||
| 19 | 195.94 | |||
| 18/05/2026 | 11:02:32.166 | 7 | 195.96 | |
| 7 | 195.96 | |||
| 7 | 195.96 | |||
| 18/05/2026 | 11:02:29.270 | 50 | 196.10 | |
| 50 | 196.10 | |||
| 50 | 196.10 | |||
| 18/05/2026 | 11:02:01.943 | 40 | 196.14 | |
| 40 | 196.14 | |||
| 40 | 196.14 | |||
| 18/05/2026 | 11:01:56.116 | 500 | 196.14 | |
| 500 | 196.14 | |||
| 500 | 196.14 | |||
| 18/05/2026 | 11:01:39.401 | 14 | 196.08 | |
| 14 | 196.08 | |||
| 14 | 196.08 | |||
| 18/05/2026 | 11:01:29.001 | 4 | 196.04 | |
| 4 | 196.04 | |||
| 4 | 196.04 | |||
| 18/05/2026 | 11:00:59.459 | 10 | 196.02 | |
| 10 | 196.02 | |||
| 10 | 196.02 | |||
| 18/05/2026 | 11:00:54.754 | 3 | 196.02 | |
| 3 | 196.02 | |||
| 3 | 196.02 | |||
| 18/05/2026 | 11:00:49.303 | 1 | 196.22 | |
| 1 | 196.22 | |||
| 1 | 196.22 | |||
| 18/05/2026 | 11:00:49.027 | 1 | 196.18 | |
| 1 | 196.18 | |||
| 1 | 196.18 | |||
| 18/05/2026 | 11:00:48.888 | 250 | 196.18 | |
| 250 | 196.18 | |||
| 250 | 196.18 | |||
| 18/05/2026 | 11:00:37.306 | 1 | 196.26 | |
| 1 | 196.26 | |||
| 1 | 196.26 | |||
| 18/05/2026 | 11:00:34.905 | 1 | 196.26 | |
| 1 | 196.26 | |||
| 1 | 196.26 | |||
| 18/05/2026 | 11:00:23.996 | 1 | 196.30 | |
| 1 | 196.30 | |||
| 1 | 196.30 | |||
| 18/05/2026 | 10:59:49.211 | 5 | 196.18 | |
| 5 | 196.18 | |||
| 5 | 196.18 | |||
| 18/05/2026 | 10:59:47.667 | 5 | 196.30 | |
| 5 | 196.30 | |||
| 5 | 196.30 | |||
| 18/05/2026 | 10:59:33.303 | 20 | 196.20 | |
| 20 | 196.20 | |||
| 20 | 196.20 | |||
| 18/05/2026 | 10:59:18.045 | 14 | 196.22 | |
| 14 | 196.22 | |||
| 14 | 196.22 | |||
| 18/05/2026 | 10:59:07.639 | 8 | 196.22 | |
| 8 | 196.22 | |||
| 8 | 196.22 | |||
| 18/05/2026 | 10:58:50.878 | 10 | 196.18 | |
| 10 | 196.18 | |||
| 10 | 196.18 | |||
| 18/05/2026 | 10:58:41.806 | 30 | 196.32 | |
| 30 | 196.32 | |||
| 30 | 196.32 | |||
| 18/05/2026 | 10:58:41.278 | 1 | 196.20 | |
| 1 | 196.20 | |||
| 1 | 196.20 | |||
| 18/05/2026 | 10:58:07.702 | 70 | 196.28 | |
| 70 | 196.28 | |||
| 70 | 196.28 | |||
| 18/05/2026 | 10:58:02.007 | 50 | 196.24 | |
| 50 | 196.24 | |||
| 50 | 196.24 | |||
| 18/05/2026 | 10:57:48.010 | 3 | 196.22 | |
| 3 | 196.22 | |||
| 3 | 196.22 | |||
| 18/05/2026 | 10:57:46.104 | 15 | 196.22 | |
| 15 | 196.22 | |||
| 15 | 196.22 | |||
| 18/05/2026 | 10:57:43.882 | 50 | 196.20 | |
| 50 | 196.20 | |||
| 50 | 196.20 | |||
| 18/05/2026 | 10:57:20.749 | 55 | 196.06 | |
| 55 | 196.06 | |||
| 55 | 196.06 | |||
| 18/05/2026 | 10:57:02.459 | 1 | 196.26 | |
| 1 | 196.26 | |||
| 1 | 196.26 | |||
| 18/05/2026 | 10:56:51.737 | 132 | 196.00 | |
| 60 | 196.00 | |||
| 2 | 196.00 | |||
| 70 | 196.00 | |||
| 58 | 196.00 | |||
| 2 | 196.00 | |||
| 2 | 196.00 | |||
| 23 | 196.00 | |||
| 7 | 196.00 | |||
| 35 | 196.00 | |||
| 5 | 196.00 | |||
| 18/05/2026 | 10:56:14.433 | 500 | 196.00 | |
| 442 | 196.00 | |||
| 500 | 196.00 | |||
| 58 | 196.00 | |||
| 18/05/2026 | 10:56:13.789 | 1 | 195.88 | |
| 1 | 195.88 | |||
| 1 | 195.88 | |||
| 18/05/2026 | 10:56:08.454 | 8 | 196.00 | |
| 8 | 196.00 | |||
| 8 | 196.00 | |||
| 18/05/2026 | 10:55:53.064 | 1 | 196.00 | |
| 1 | 196.00 | |||
| 1 | 196.00 | |||
| 18/05/2026 | 10:55:49.180 | 370 | 196.00 | |
| 150 | 196.00 | |||
| 50 | 196.00 | |||
| 20 | 196.00 | |||
| 150 | 196.00 | |||
| 370 | 196.00 | |||
| 18/05/2026 | 10:55:33.033 | 500 | 196.00 | |
| 500 | 196.00 | |||
| 450 | 196.00 | |||
| 13 | 196.00 | |||
| 31 | 196.00 | |||
| 6 | 196.00 | |||
| 18/05/2026 | 10:55:32.858 | 40 | 195.90 | |
| 40 | 195.90 | |||
| 40 | 195.90 | |||
| 18/05/2026 | 10:55:29.820 | 170 | 195.88 | |
| 170 | 195.88 | |||
| 170 | 195.88 | |||
| 18/05/2026 | 10:55:22.144 | 2 | 195.98 | |
| 2 | 195.98 | |||
| 2 | 195.98 | |||
| 18/05/2026 | 10:55:04.259 | 4 | 195.86 | |
| 4 | 195.86 | |||
| 1 | 195.86 | |||
| 3 | 195.86 | |||
| 18/05/2026 | 10:54:48.939 | 80 | 195.86 | |
| 80 | 195.86 | |||
| 80 | 195.86 | |||
| 18/05/2026 | 10:54:47.712 | 6 | 195.92 | |
| 6 | 195.92 | |||
| 6 | 195.92 | |||
| 18/05/2026 | 10:54:39.915 | 10 | 195.86 | |
| 10 | 195.86 | |||
| 10 | 195.86 | |||
| 18/05/2026 | 10:54:35.112 | 1 | 195.66 | |
| 1 | 195.66 | |||
| 1 | 195.66 | |||
| 18/05/2026 | 10:54:28.783 | 2 | 195.86 | |
| 2 | 195.86 | |||
| 2 | 195.86 | |||
| 18/05/2026 | 10:54:24.633 | 16 | 195.92 | |
| 16 | 195.92 | |||
| 16 | 195.92 | |||
| 18/05/2026 | 10:54:23.775 | 1 | 195.70 | |
| 1 | 195.70 | |||
| 1 | 195.70 | |||
| 18/05/2026 | 10:54:23.368 | 300 | 195.70 | |
| 300 | 195.70 | |||
| 300 | 195.70 | |||
| 18/05/2026 | 10:53:43.216 | 10 | 195.64 | |
| 10 | 195.64 | |||
| 10 | 195.64 | |||
| 18/05/2026 | 10:53:32.330 | 85 | 195.82 | |
| 85 | 195.82 | |||
| 85 | 195.82 | |||
| 18/05/2026 | 10:53:28.534 | 6 | 195.74 | |
| 6 | 195.74 | |||
| 6 | 195.74 | |||
| 18/05/2026 | 10:53:10.464 | 10 | 195.62 | |
| 10 | 195.62 | |||
| 10 | 195.62 | |||
| 18/05/2026 | 10:53:00.697 | 10 | 195.70 | |
| 10 | 195.70 | |||
| 10 | 195.70 | |||
| 18/05/2026 | 10:52:43.202 | 13 | 195.46 | |
| 13 | 195.46 | |||
| 13 | 195.46 | |||
| 18/05/2026 | 10:52:39.906 | 10 | 195.60 | |
| 10 | 195.60 | |||
| 10 | 195.60 | |||
| 18/05/2026 | 10:52:39.180 | 25 | 195.60 | |
| 25 | 195.60 | |||
| 25 | 195.60 | |||
| 18/05/2026 | 10:52:34.146 | 31 | 195.46 | |
| 31 | 195.46 | |||
| 31 | 195.46 | |||
| 18/05/2026 | 10:52:28.732 | 1 | 195.60 | |
| 1 | 195.60 | |||
| 1 | 195.60 | |||
| 18/05/2026 | 10:52:23.681 | 15 | 195.64 | |
| 15 | 195.64 | |||
| 15 | 195.64 | |||
| 18/05/2026 | 10:52:15.652 | 25 | 195.60 | |
| 25 | 195.60 | |||
| 25 | 195.60 | |||
| 18/05/2026 | 10:52:03.965 | 20 | 195.62 | |
| 20 | 195.62 | |||
| 20 | 195.62 | |||
| 18/05/2026 | 10:51:47.463 | 12 | 195.62 | |
| 12 | 195.62 | |||
| 12 | 195.62 | |||
| 18/05/2026 | 10:51:39.393 | 1 | 195.64 | |
| 1 | 195.64 | |||
| 1 | 195.64 | |||
| 18/05/2026 | 10:51:32.068 | 102 | 195.56 | |
| 102 | 195.56 | |||
| 102 | 195.56 | |||
| 18/05/2026 | 10:51:28.560 | 2 | 195.42 | |
| 2 | 195.42 | |||
| 2 | 195.42 | |||
| 18/05/2026 | 10:51:19.630 | 153 | 195.50 | |
| 153 | 195.50 | |||
| 153 | 195.50 | |||
| 18/05/2026 | 10:51:19.287 | 75 | 195.50 | |
| 75 | 195.50 | |||
| 27 | 195.50 | |||
| 48 | 195.50 | |||
| 18/05/2026 | 10:51:19.143 | 673 | 195.38 | |
| 673 | 195.38 | |||
| 500 | 195.38 | |||
| 40 | 195.38 | |||
| 35 | 195.38 | |||
| 98 | 195.38 | |||
| 18/05/2026 | 10:51:06.927 | 500 | 195.56 | |
| 500 | 195.56 | |||
| 500 | 195.56 | |||
| 18/05/2026 | 10:50:55.736 | 2 | 195.54 | |
| 2 | 195.54 | |||
| 2 | 195.54 | |||
| 18/05/2026 | 10:50:54.569 | 3 | 195.54 | |
| 3 | 195.54 | |||
| 3 | 195.54 | |||
| 18/05/2026 | 10:50:54.400 | 1 | 195.66 | |
| 1 | 195.66 | |||
| 1 | 195.66 | |||
| 18/05/2026 | 10:50:49.059 | 15 | 195.56 | |
| 15 | 195.56 | |||
| 15 | 195.56 | |||
| 18/05/2026 | 10:50:29.050 | 1 | 195.64 | |
| 1 | 195.64 | |||
| 1 | 195.64 | |||
| 18/05/2026 | 10:50:18.605 | 100 | 195.58 | |
| 100 | 195.58 | |||
| 100 | 195.58 | |||
| 18/05/2026 | 10:50:16.257 | 1 | 195.60 | |
| 1 | 195.60 | |||
| 1 | 195.60 | |||
| 18/05/2026 | 10:50:09.885 | 20 | 195.56 | |
| 20 | 195.56 | |||
| 20 | 195.56 | |||
| 18/05/2026 | 10:50:01.399 | 49 | 195.50 | |
| 49 | 195.50 | |||
| 49 | 195.50 | |||
| 18/05/2026 | 10:49:56.369 | 200 | 195.50 | |
| 200 | 195.50 | |||
| 200 | 195.50 | |||
| 18/05/2026 | 10:49:39.743 | 50 | 195.44 | |
| 50 | 195.44 | |||
| 50 | 195.44 | |||
| 18/05/2026 | 10:49:37.977 | 10 | 195.46 | |
| 10 | 195.46 | |||
| 10 | 195.46 | |||
| 18/05/2026 | 10:49:24.557 | 10 | 195.48 | |
| 10 | 195.48 | |||
| 10 | 195.48 | |||
| 18/05/2026 | 10:49:10.671 | 20 | 195.54 | |
| 20 | 195.54 | |||
| 20 | 195.54 | |||
| 18/05/2026 | 10:49:09.125 | 100 | 195.54 | |
| 100 | 195.54 | |||
| 85 | 195.54 | |||
| 15 | 195.54 | |||
| 18/05/2026 | 10:48:55.470 | 13 | 195.40 | |
| 13 | 195.40 | |||
| 13 | 195.40 | |||
| 18/05/2026 | 10:48:44.403 | 30 | 195.54 | |
| 30 | 195.54 | |||
| 30 | 195.54 | |||
| 18/05/2026 | 10:48:29.288 | 15 | 195.54 | |
| 15 | 195.54 | |||
| 15 | 195.54 | |||
| 18/05/2026 | 10:48:28.764 | 50 | 195.54 | |
| 50 | 195.54 | |||
| 50 | 195.54 | |||
| 18/05/2026 | 10:48:04.224 | 12 | 195.42 | |
| 6 | 195.42 | |||
| 12 | 195.42 | |||
| 6 | 195.42 | |||
| 18/05/2026 | 10:48:03.218 | 4 | 195.54 | |
| 2 | 195.54 | |||
| 1 | 195.54 | |||
| 1 | 195.54 | |||
| 1 | 195.54 | |||
| 3 | 195.54 | |||
| 18/05/2026 | 10:47:22.989 | 1 | 195.50 | |
| 1 | 195.50 | |||
| 1 | 195.50 | |||
| 18/05/2026 | 10:47:21.000 | 3 | 195.54 | |
| 3 | 195.54 | |||
| 3 | 195.54 | |||
| 18/05/2026 | 10:47:07.060 | 60 | 195.30 | |
| 60 | 195.30 | |||
| 60 | 195.30 | |||
| 18/05/2026 | 10:46:56.262 | 12 | 195.42 | |
| 12 | 195.42 | |||
| 1 | 195.42 | |||
| 11 | 195.42 | |||
| 18/05/2026 | 10:46:51.717 | 500 | 195.42 | |
| 500 | 195.42 | |||
| 500 | 195.42 | |||
| 18/05/2026 | 10:46:47.561 | 50 | 195.30 | |
| 50 | 195.30 | |||
| 50 | 195.30 | |||
| 18/05/2026 | 10:46:13.712 | 14 | 195.28 | |
| 1 | 195.28 | |||
| 5 | 195.28 | |||
| 14 | 195.28 | |||
| 7 | 195.28 | |||
| 1 | 195.28 | |||
| 18/05/2026 | 10:45:52.180 | 2 231 | 195.30 | |
| 2 000 | 195.30 | |||
| 2 231 | 195.30 | |||
| 6 | 195.30 | |||
| 3 | 195.30 | |||
| 222 | 195.30 | |||
| 18/05/2026 | 10:45:31.178 | 501 | 195.14 | |
| 1 | 195.14 | |||
| 500 | 195.14 | |||
| 500 | 195.14 | |||
| 1 | 195.14 | |||
| 18/05/2026 | 10:45:07.251 | 500 | 195.10 | |
| 500 | 195.10 | |||
| 500 | 195.10 | |||
| 18/05/2026 | 10:44:59.134 | 1 | 195.14 | |
| 1 | 195.14 | |||
| 1 | 195.14 | |||
| 18/05/2026 | 10:44:51.435 | 3 | 195.14 | |
| 3 | 195.14 | |||
| 3 | 195.14 | |||
| 18/05/2026 | 10:44:41.868 | 25 | 195.20 | |
| 25 | 195.20 | |||
| 25 | 195.20 | |||
| 18/05/2026 | 10:44:38.974 | 200 | 195.06 | |
| 200 | 195.06 | |||
| 200 | 195.06 | |||
| 18/05/2026 | 10:43:55.987 | 1 | 195.10 | |
| 1 | 195.10 | |||
| 1 | 195.10 | |||
| 18/05/2026 | 10:43:45.914 | 2 | 195.18 | |
| 2 | 195.18 | |||
| 2 | 195.18 | |||
| 18/05/2026 | 10:43:15.606 | 61 | 195.10 | |
| 61 | 195.10 | |||
| 61 | 195.10 | |||
| 18/05/2026 | 10:43:06.951 | 10 | 195.16 | |
| 10 | 195.16 | |||
| 10 | 195.16 | |||
| 18/05/2026 | 10:42:54.873 | 77 | 195.12 | |
| 77 | 195.12 | |||
| 77 | 195.12 | |||
| 18/05/2026 | 10:42:54.618 | 4 | 195.00 | |
| 4 | 195.00 | |||
| 4 | 195.00 | |||
| 18/05/2026 | 10:42:33.282 | 6 | 195.18 | |
| 6 | 195.18 | |||
| 6 | 195.18 | |||
| 18/05/2026 | 10:42:29.932 | 41 | 195.18 | |
| 41 | 195.18 | |||
| 41 | 195.18 | |||
| 18/05/2026 | 10:42:28.616 | 50 | 195.20 | |
| 50 | 195.20 | |||
| 50 | 195.20 | |||
| 18/05/2026 | 10:42:22.266 | 1 | 195.24 | |
| 1 | 195.24 | |||
| 1 | 195.24 | |||
| 18/05/2026 | 10:42:19.867 | 1 | 195.26 | |
| 1 | 195.26 | |||
| 1 | 195.26 | |||
| 18/05/2026 | 10:42:14.750 | 1 | 195.10 | |
| 1 | 195.10 | |||
| 1 | 195.10 | |||
| 18/05/2026 | 10:42:11.794 | 13 | 195.10 | |
| 13 | 195.10 | |||
| 13 | 195.10 | |||
| 18/05/2026 | 10:42:01.629 | 7 | 195.24 | |
| 7 | 195.24 | |||
| 7 | 195.24 | |||
| 18/05/2026 | 10:41:48.311 | 3 | 195.10 | |
| 3 | 195.10 | |||
| 3 | 195.10 | |||
| 18/05/2026 | 10:41:36.528 | 7 | 195.18 | |
| 7 | 195.18 | |||
| 7 | 195.18 | |||
| 18/05/2026 | 10:41:35.482 | 60 | 195.18 | |
| 60 | 195.18 | |||
| 60 | 195.18 | |||
| 18/05/2026 | 10:41:25.578 | 50 | 195.20 | |
| 50 | 195.20 | |||
| 50 | 195.20 | |||
| 18/05/2026 | 10:41:19.473 | 15 | 195.22 | |
| 15 | 195.22 | |||
| 15 | 195.22 | |||
| 18/05/2026 | 10:41:18.946 | 10 | 195.24 | |
| 10 | 195.24 | |||
| 10 | 195.24 | |||
| 18/05/2026 | 10:41:16.032 | 1 | 195.22 | |
| 1 | 195.22 | |||
| 1 | 195.22 | |||
| 18/05/2026 | 10:41:14.202 | 11 | 195.24 | |
| 11 | 195.24 | |||
| 11 | 195.24 | |||
| 18/05/2026 | 10:40:57.510 | 3 | 195.10 | |
| 3 | 195.10 | |||
| 3 | 195.10 | |||
| 18/05/2026 | 10:40:47.005 | 12 | 195.26 | |
| 12 | 195.26 | |||
| 12 | 195.26 | |||
| 18/05/2026 | 10:40:42.296 | 1 | 195.26 | |
| 1 | 195.26 | |||
| 1 | 195.26 | |||
| 18/05/2026 | 10:40:41.675 | 50 | 195.10 | |
| 50 | 195.10 | |||
| 50 | 195.10 | |||
| 18/05/2026 | 10:40:37.189 | 2 | 195.10 | |
| 2 | 195.10 | |||
| 2 | 195.10 | |||
| 18/05/2026 | 10:40:11.482 | 2 | 195.26 | |
| 2 | 195.26 | |||
| 2 | 195.26 | |||
| 18/05/2026 | 10:40:06.269 | 1 | 195.24 | |
| 1 | 195.24 | |||
| 1 | 195.24 | |||
| 18/05/2026 | 10:39:51.177 | 6 | 195.02 | |
| 6 | 195.02 | |||
| 6 | 195.02 | |||
| 18/05/2026 | 10:39:49.168 | 35 | 195.18 | |
| 35 | 195.18 | |||
| 35 | 195.18 | |||
| 18/05/2026 | 10:39:44.019 | 1 | 195.10 | |
| 1 | 195.10 | |||
| 1 | 195.10 | |||
| 18/05/2026 | 10:39:39.034 | 20 | 195.04 | |
| 20 | 195.04 | |||
| 20 | 195.04 | |||
| 18/05/2026 | 10:39:34.776 | 19 | 195.04 | |
| 9 | 195.04 | |||
| 19 | 195.04 | |||
| 10 | 195.04 | |||
| 18/05/2026 | 10:39:27.670 | 30 | 195.20 | |
| 30 | 195.20 | |||
| 30 | 195.20 | |||
| 18/05/2026 | 10:39:27.372 | 7 | 195.20 | |
| 7 | 195.20 | |||
| 7 | 195.20 | |||
| 18/05/2026 | 10:39:17.826 | 1 | 195.18 | |
| 1 | 195.18 | |||
| 1 | 195.18 | |||
| 18/05/2026 | 10:39:01.143 | 25 | 195.28 | |
| 25 | 195.28 | |||
| 25 | 195.28 | |||
| 18/05/2026 | 10:39:00.782 | 20 | 195.28 | |
| 20 | 195.28 | |||
| 20 | 195.28 | |||
| 18/05/2026 | 10:38:49.793 | 5 | 195.06 | |
| 5 | 195.06 | |||
| 5 | 195.06 | |||
| 18/05/2026 | 10:38:44.091 | 5 | 195.06 | |
| 5 | 195.06 | |||
| 5 | 195.06 | |||
| 18/05/2026 | 10:38:41.746 | 125 | 195.20 | |
| 25 | 195.20 | |||
| 100 | 195.20 | |||
| 125 | 195.20 | |||
| 18/05/2026 | 10:38:30.154 | 2 | 195.12 | |
| 2 | 195.12 | |||
| 2 | 195.12 | |||
| 18/05/2026 | 10:38:24.137 | 73 | 195.30 | |
| 73 | 195.30 | |||
| 73 | 195.30 | |||
| 18/05/2026 | 10:38:16.533 | 13 | 195.30 | |
| 13 | 195.30 | |||
| 13 | 195.30 | |||
| 18/05/2026 | 10:38:10.373 | 1 | 195.30 | |
| 1 | 195.30 | |||
| 1 | 195.30 | |||
| 18/05/2026 | 10:37:53.624 | 54 | 195.08 | |
| 54 | 195.08 | |||
| 40 | 195.08 | |||
| 14 | 195.08 | |||
| 18/05/2026 | 10:37:39.713 | 5 | 195.42 | |
| 5 | 195.42 | |||
| 5 | 195.42 | |||
| 18/05/2026 | 10:37:16.345 | 8 | 195.46 | |
| 8 | 195.46 | |||
| 8 | 195.46 | |||
| 18/05/2026 | 10:36:48.863 | 30 | 195.22 | |
| 30 | 195.22 | |||
| 30 | 195.22 | |||
| 18/05/2026 | 10:36:46.126 | 15 | 195.34 | |
| 15 | 195.34 | |||
| 15 | 195.34 | |||
| 18/05/2026 | 10:36:43.127 | 20 | 195.22 | |
| 20 | 195.22 | |||
| 20 | 195.22 | |||
| 18/05/2026 | 10:36:34.828 | 1 | 195.36 | |
| 1 | 195.36 | |||
| 1 | 195.36 | |||
| 18/05/2026 | 10:35:55.485 | 45 | 195.18 | |
| 44 | 195.18 | |||
| 45 | 195.18 | |||
| 1 | 195.18 | |||
| 18/05/2026 | 10:35:51.405 | 50 | 195.40 | |
| 50 | 195.40 | |||
| 50 | 195.40 | |||
| 18/05/2026 | 10:35:37.860 | 1 | 195.34 | |
| 1 | 195.34 | |||
| 1 | 195.34 | |||
| 18/05/2026 | 10:35:30.491 | 513 | 195.42 | |
| 3 | 195.42 | |||
| 448 | 195.42 | |||
| 500 | 195.42 | |||
| 10 | 195.42 | |||
| 15 | 195.42 | |||
| 40 | 195.42 | |||
| 10 | 195.42 | |||
| 18/05/2026 | 10:35:10.588 | 3 057 | 195.64 | |
| 15 | 195.64 | |||
| 41 | 195.64 | |||
| 2 985 | 195.64 | |||
| 2 916 | 195.64 | |||
| 141 | 195.64 | |||
| 16 | 195.64 | |||
| 18/05/2026 | 10:34:30.136 | 500 | 195.64 | |
| 500 | 195.64 | |||
| 500 | 195.64 | |||
| 18/05/2026 | 10:34:23.284 | 63 | 195.66 | |
| 63 | 195.66 | |||
| 63 | 195.66 | |||
| 18/05/2026 | 10:34:23.007 | 10 | 195.66 | |
| 10 | 195.66 | |||
| 10 | 195.66 | |||
| 18/05/2026 | 10:34:21.831 | 1 | 195.66 | |
| 1 | 195.66 | |||
| 1 | 195.66 | |||
| 18/05/2026 | 10:34:17.436 | 10 | 195.64 | |
| 10 | 195.64 | |||
| 10 | 195.64 | |||
| 18/05/2026 | 10:34:10.741 | 1 | 195.54 | |
| 1 | 195.54 | |||
| 1 | 195.54 | |||
| 18/05/2026 | 10:34:10.594 | 80 | 195.54 | |
| 80 | 195.54 | |||
| 80 | 195.54 | |||
| 18/05/2026 | 10:33:56.881 | 127 | 195.48 | |
| 127 | 195.48 | |||
| 127 | 195.48 | |||
| 18/05/2026 | 10:33:55.589 | 21 | 195.38 | |
| 21 | 195.38 | |||
| 21 | 195.38 | |||
| 18/05/2026 | 10:33:25.796 | 255 | 195.50 | |
| 255 | 195.50 | |||
| 255 | 195.50 | |||
| 18/05/2026 | 10:33:01.321 | 10 | 195.42 | |
| 10 | 195.42 | |||
| 10 | 195.42 | |||
| 18/05/2026 | 10:32:58.327 | 3 | 195.38 | |
| 3 | 195.38 | |||
| 3 | 195.38 | |||
| 18/05/2026 | 10:32:44.491 | 9 | 195.30 | |
| 9 | 195.30 | |||
| 9 | 195.30 | |||
| 18/05/2026 | 10:32:43.828 | 9 | 195.26 | |
| 9 | 195.26 | |||
| 9 | 195.26 | |||
| 18/05/2026 | 10:32:34.998 | 1 | 195.28 | |
| 1 | 195.28 | |||
| 1 | 195.28 | |||
| 18/05/2026 | 10:32:17.321 | 90 | 195.26 | |
| 90 | 195.26 | |||
| 90 | 195.26 | |||
| 18/05/2026 | 10:32:02.519 | 1 | 195.38 | |
| 1 | 195.38 | |||
| 1 | 195.38 | |||
| 18/05/2026 | 10:31:54.824 | 4 | 195.20 | |
| 4 | 195.20 | |||
| 4 | 195.20 | |||
| 18/05/2026 | 10:31:54.708 | 11 | 195.20 | |
| 11 | 195.20 | |||
| 11 | 195.20 | |||
| 18/05/2026 | 10:31:49.925 | 6 | 195.42 | |
| 6 | 195.42 | |||
| 6 | 195.42 | |||
| 18/05/2026 | 10:31:48.597 | 90 | 195.42 | |
| 50 | 195.42 | |||
| 40 | 195.42 | |||
| 90 | 195.42 | |||
| 18/05/2026 | 10:31:43.094 | 4 | 195.20 | |
| 4 | 195.20 | |||
| 4 | 195.20 | |||
| 18/05/2026 | 10:31:32.752 | 25 | 195.12 | |
| 25 | 195.12 | |||
| 25 | 195.12 | |||
| 18/05/2026 | 10:31:28.531 | 1 | 195.12 | |
| 1 | 195.12 | |||
| 1 | 195.12 | |||
| 18/05/2026 | 10:31:21.629 | 1 | 195.00 | |
| 1 | 195.00 | |||
| 1 | 195.00 | |||
| 18/05/2026 | 10:31:15.907 | 3 | 195.08 | |
| 3 | 195.08 | |||
| 3 | 195.08 | |||
| 18/05/2026 | 10:31:03.968 | 45 | 195.00 | |
| 45 | 195.00 | |||
| 20 | 195.00 | |||
| 25 | 195.00 | |||
| 18/05/2026 | 10:30:59.777 | 1 | 195.02 | |
| 1 | 195.02 | |||
| 1 | 195.02 | |||
| 18/05/2026 | 10:30:58.786 | 3 | 195.02 | |
| 3 | 195.02 | |||
| 3 | 195.02 | |||
| 18/05/2026 | 10:30:45.730 | 440 | 195.04 | |
| 440 | 195.04 | |||
| 440 | 195.04 | |||
| 18/05/2026 | 10:30:37.580 | 20 | 194.96 | |
| 20 | 194.96 | |||
| 5 | 194.96 | |||
| 15 | 194.96 | |||
| 18/05/2026 | 10:30:15.392 | 600 | 195.08 | |
| 600 | 195.08 | |||
| 600 | 195.08 | |||
| 18/05/2026 | 10:30:10.415 | 140 | 195.14 | |
| 140 | 195.14 | |||
| 140 | 195.14 | |||
| 18/05/2026 | 10:29:56.186 | 21 | 195.20 | |
| 21 | 195.20 | |||
| 21 | 195.20 | |||
| 18/05/2026 | 10:29:31.245 | 8 | 195.12 | |
| 8 | 195.12 | |||
| 8 | 195.12 | |||
| 18/05/2026 | 10:29:00.227 | 10 | 195.02 | |
| 10 | 195.02 | |||
| 10 | 195.02 | |||
| 18/05/2026 | 10:28:38.133 | 8 | 195.12 | |
| 8 | 195.12 | |||
| 8 | 195.12 | |||
| 18/05/2026 | 10:28:30.368 | 50 | 195.08 | |
| 35 | 195.08 | |||
| 50 | 195.08 | |||
| 15 | 195.08 | |||
| 18/05/2026 | 10:28:25.891 | 35 | 195.00 | |
| 35 | 195.00 | |||
| 35 | 195.00 | |||
| 18/05/2026 | 10:28:23.826 | 64 | 195.00 | |
| 64 | 195.00 | |||
| 64 | 195.00 | |||
| 18/05/2026 | 10:28:17.924 | 160 | 195.00 | |
| 100 | 195.00 | |||
| 160 | 195.00 | |||
| 60 | 195.00 | |||
| 18/05/2026 | 10:28:03.239 | 6 | 195.04 | |
| 6 | 195.04 | |||
| 6 | 195.04 | |||
| 18/05/2026 | 10:27:46.580 | 2 | 195.02 | |
| 2 | 195.02 | |||
| 2 | 195.02 | |||
| 18/05/2026 | 10:27:43.905 | 27 | 195.02 | |
| 27 | 195.02 | |||
| 27 | 195.02 | |||
| 18/05/2026 | 10:27:43.368 | 10 | 195.14 | |
| 10 | 195.14 | |||
| 10 | 195.14 | |||
| 18/05/2026 | 10:27:25.426 | 100 | 195.06 | |
| 95 | 195.06 | |||
| 5 | 195.06 | |||
| 100 | 195.06 | |||
| 18/05/2026 | 10:27:18.684 | 30 | 195.18 | |
| 30 | 195.18 | |||
| 30 | 195.18 | |||
| 18/05/2026 | 10:27:05.485 | 8 | 195.18 | |
| 8 | 195.18 | |||
| 8 | 195.18 | |||
| 18/05/2026 | 10:26:59.055 | 50 | 195.18 | |
| 50 | 195.18 | |||
| 50 | 195.18 | |||
| 18/05/2026 | 10:26:56.540 | 25 | 195.18 | |
| 25 | 195.18 | |||
| 25 | 195.18 | |||
| 18/05/2026 | 10:26:24.728 | 15 | 195.22 | |
| 15 | 195.22 | |||
| 15 | 195.22 | |||
| 18/05/2026 | 10:26:21.093 | 50 | 195.24 | |
| 50 | 195.24 | |||
| 50 | 195.24 | |||
| 18/05/2026 | 10:26:00.522 | 50 | 195.14 | |
| 50 | 195.14 | |||
| 50 | 195.14 | |||
| 18/05/2026 | 10:26:00.196 | 1 | 195.14 | |
| 1 | 195.14 | |||
| 1 | 195.14 | |||
| 18/05/2026 | 10:25:58.478 | 1 | 195.14 | |
| 1 | 195.14 | |||
| 1 | 195.14 | |||
| 18/05/2026 | 10:25:57.882 | 25 | 195.00 | |
| 10 | 195.00 | |||
| 12 | 195.00 | |||
| 2 | 195.00 | |||
| 10 | 195.00 | |||
| 1 | 195.00 | |||
| 15 | 195.00 | |||
| 18/05/2026 | 10:25:48.845 | 500 | 195.00 | |
| 50 | 195.00 | |||
| 34 | 195.00 | |||
| 250 | 195.00 | |||
| 150 | 195.00 | |||
| 500 | 195.00 | |||
| 1 | 195.00 | |||
| 1 | 195.00 | |||
| 10 | 195.00 | |||
| 4 | 195.00 | |||
| 18/05/2026 | 10:25:34.637 | 42 | 194.98 | |
| 42 | 194.98 | |||
| 42 | 194.98 | |||
| 18/05/2026 | 10:25:29.928 | 170 | 194.98 | |
| 170 | 194.98 | |||
| 170 | 194.98 | |||
| 18/05/2026 | 10:25:27.812 | 1 | 194.98 | |
| 1 | 194.98 | |||
| 1 | 194.98 | |||
| 18/05/2026 | 10:25:01.912 | 36 | 194.94 | |
| 36 | 194.94 | |||
| 36 | 194.94 | |||
| 18/05/2026 | 10:24:54.712 | 3 | 194.90 | |
| 3 | 194.90 | |||
| 3 | 194.90 | |||
| 18/05/2026 | 10:24:49.146 | 1 | 194.98 | |
| 1 | 194.98 | |||
| 1 | 194.98 | |||
| 18/05/2026 | 10:24:37.795 | 20 | 194.98 | |
| 20 | 194.98 | |||
| 20 | 194.98 | |||
| 18/05/2026 | 10:24:01.359 | 20 | 194.88 | |
| 20 | 194.88 | |||
| 20 | 194.88 | |||
| 18/05/2026 | 10:24:00.596 | 26 | 194.98 | |
| 26 | 194.98 | |||
| 26 | 194.98 | |||
| 18/05/2026 | 10:23:51.900 | 125 | 194.88 | |
| 125 | 194.88 | |||
| 125 | 194.88 | |||
| 18/05/2026 | 10:23:50.676 | 1 | 194.82 | |
| 1 | 194.82 | |||
| 1 | 194.82 | |||
| 18/05/2026 | 10:23:46.453 | 30 | 194.84 | |
| 30 | 194.84 | |||
| 30 | 194.84 | |||
| 18/05/2026 | 10:23:28.438 | 10 | 194.90 | |
| 10 | 194.90 | |||
| 10 | 194.90 | |||
| 18/05/2026 | 10:23:18.900 | 1 | 194.98 | |
| 1 | 194.98 | |||
| 1 | 194.98 | |||
| 18/05/2026 | 10:23:15.443 | 145 | 194.78 | |
| 145 | 194.78 | |||
| 145 | 194.78 | |||
| 18/05/2026 | 10:23:06.032 | 5 | 194.84 | |
| 5 | 194.84 | |||
| 5 | 194.84 | |||
| 18/05/2026 | 10:23:05.495 | 1 | 194.84 | |
| 1 | 194.84 | |||
| 1 | 194.84 | |||
| 18/05/2026 | 10:22:52.253 | 4 | 194.70 | |
| 4 | 194.70 | |||
| 4 | 194.70 | |||
| 18/05/2026 | 10:22:39.939 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 18/05/2026 | 10:22:32.453 | 6 | 194.66 | |
| 6 | 194.66 | |||
| 6 | 194.66 | |||
| 18/05/2026 | 10:22:30.958 | 101 | 194.52 | |
| 101 | 194.52 | |||
| 61 | 194.52 | |||
| 40 | 194.52 | |||
| 18/05/2026 | 10:22:17.453 | 5 | 194.62 | |
| 5 | 194.62 | |||
| 5 | 194.62 | |||
| 18/05/2026 | 10:22:16.930 | 1 | 194.62 | |
| 1 | 194.62 | |||
| 1 | 194.62 | |||
| 18/05/2026 | 10:22:04.697 | 3 | 194.56 | |
| 3 | 194.56 | |||
| 3 | 194.56 | |||
| 18/05/2026 | 10:22:04.622 | 15 | 194.56 | |
| 15 | 194.56 | |||
| 15 | 194.56 | |||
| 18/05/2026 | 10:21:56.917 | 40 | 194.44 | |
| 40 | 194.44 | |||
| 40 | 194.44 | |||
| 18/05/2026 | 10:21:54.544 | 30 | 194.54 | |
| 30 | 194.54 | |||
| 30 | 194.54 | |||
| 18/05/2026 | 10:21:53.062 | 15 | 194.56 | |
| 15 | 194.56 | |||
| 15 | 194.56 | |||
| 18/05/2026 | 10:20:38.320 | 10 | 194.32 | |
| 10 | 194.32 | |||
| 10 | 194.32 | |||
| 18/05/2026 | 10:19:53.242 | 10 | 194.22 | |
| 10 | 194.22 | |||
| 10 | 194.22 | |||
| 18/05/2026 | 10:19:49.982 | 5 | 194.10 | |
| 5 | 194.10 | |||
| 5 | 194.10 | |||
| 18/05/2026 | 10:19:49.872 | 3 | 194.22 | |
| 3 | 194.22 | |||
| 3 | 194.22 | |||
| 18/05/2026 | 10:19:33.866 | 31 | 194.12 | |
| 31 | 194.12 | |||
| 31 | 194.12 | |||
| 18/05/2026 | 10:19:28.445 | 45 | 194.06 | |
| 45 | 194.06 | |||
| 45 | 194.06 | |||
| 18/05/2026 | 10:19:23.339 | 6 | 194.04 | |
| 6 | 194.04 | |||
| 6 | 194.04 | |||
| 18/05/2026 | 10:18:54.833 | 2 | 194.18 | |
| 2 | 194.18 | |||
| 2 | 194.18 | |||
| 18/05/2026 | 10:18:39.506 | 3 | 194.10 | |
| 3 | 194.10 | |||
| 3 | 194.10 | |||
| 18/05/2026 | 10:18:22.172 | 40 | 194.06 | |
| 40 | 194.06 | |||
| 40 | 194.06 | |||
| 18/05/2026 | 10:18:12.237 | 10 | 194.04 | |
| 10 | 194.04 | |||
| 10 | 194.04 | |||
| 18/05/2026 | 10:18:08.026 | 50 | 194.08 | |
| 50 | 194.08 | |||
| 50 | 194.08 | |||
| 18/05/2026 | 10:18:05.645 | 15 | 194.12 | |
| 15 | 194.12 | |||
| 15 | 194.12 | |||
| 18/05/2026 | 10:17:58.200 | 10 | 194.02 | |
| 10 | 194.02 | |||
| 10 | 194.02 | |||
| 18/05/2026 | 10:17:22.456 | 6 | 194.12 | |
| 6 | 194.12 | |||
| 6 | 194.12 | |||
| 18/05/2026 | 10:17:13.572 | 8 | 193.98 | |
| 8 | 193.98 | |||
| 8 | 193.98 | |||
| 18/05/2026 | 10:17:05.274 | 102 | 194.22 | |
| 102 | 194.22 | |||
| 102 | 194.22 | |||
| 18/05/2026 | 10:17:00.353 | 140 | 194.10 | |
| 140 | 194.10 | |||
| 140 | 194.10 | |||
| 18/05/2026 | 10:16:53.734 | 35 | 194.10 | |
| 25 | 194.10 | |||
| 10 | 194.10 | |||
| 35 | 194.10 |
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: 1 130.60
Ask: 1 131.00
Turnover: 25 416 TEUR -
Nvidia Corp.
Bid: 195.94 / Ask: 196.08
Turnover: 17 047 TEUR -
Siemens Energy AG
Bid: 171.68 / Ask: 171.72
Turnover: 12 752 TEUR -
Micron Technology Inc.
Bid: 640.20 / Ask: 641.00
Turnover: 11 473 TEUR -
Infineon Technologies AG
Bid: 67.40 / Ask: 67.41
Turnover: 10 469 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 11:09:57
Last Update:
18/05/2026 @ 11:09:57