Nvidia Corp.
- Information
- Last
- Buy
- Sell
1869
1421
200.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/09/2026 | 15:33:48.257 | 500 | 200.00 | |
| 500 | 200.00 | |||
| 500 | 200.00 | |||
| 22/09/2026 | 15:33:39.942 | 1 | 200.10 | |
| 1 | 200.10 | |||
| 1 | 200.10 | |||
| 22/09/2026 | 15:33:27.348 | 2 | 199.98 | |
| 2 | 199.98 | |||
| 2 | 199.98 | |||
| 22/09/2026 | 15:33:24.793 | 15 | 200.15 | |
| 15 | 200.15 | |||
| 1 | 200.15 | |||
| 14 | 200.15 | |||
| 22/09/2026 | 15:33:12.985 | 500 | 200.10 | |
| 500 | 200.10 | |||
| 500 | 200.10 | |||
| 22/09/2026 | 15:33:11.836 | 106 | 200.10 | |
| 12 | 200.10 | |||
| 106 | 200.10 | |||
| 2 | 200.10 | |||
| 3 | 200.10 | |||
| 1 | 200.10 | |||
| 29 | 200.10 | |||
| 16 | 200.10 | |||
| 30 | 200.10 | |||
| 10 | 200.10 | |||
| 3 | 200.10 | |||
| 22/09/2026 | 15:33:01.830 | 2 646 | 200.00 | |
| 2 000 | 200.00 | |||
| 16 | 200.00 | |||
| 3 | 200.00 | |||
| 3 | 200.00 | |||
| 48 | 200.00 | |||
| 15 | 200.00 | |||
| 15 | 200.00 | |||
| 50 | 200.00 | |||
| 17 | 200.00 | |||
| 115 | 200.00 | |||
| 100 | 200.00 | |||
| 200 | 200.00 | |||
| 146 | 200.00 | |||
| 7 | 200.00 | |||
| 111 | 200.00 | |||
| 14 | 200.00 | |||
| 2 | 200.00 | |||
| 10 | 200.00 | |||
| 155 | 200.00 | |||
| 45 | 200.00 | |||
| 591 | 200.00 | |||
| 150 | 200.00 | |||
| 30 | 200.00 | |||
| 5 | 200.00 | |||
| 500 | 200.00 | |||
| 1 | 200.00 | |||
| 2 | 200.00 | |||
| 100 | 200.00 | |||
| 315 | 200.00 | |||
| 3 | 200.00 | |||
| 50 | 200.00 | |||
| 11 | 200.00 | |||
| 23 | 200.00 | |||
| 4 | 200.00 | |||
| 4 | 200.00 | |||
| 8 | 200.00 | |||
| 50 | 200.00 | |||
| 25 | 200.00 | |||
| 10 | 200.00 | |||
| 55 | 200.00 | |||
| 40 | 200.00 | |||
| 2 | 200.00 | |||
| 40 | 200.00 | |||
| 5 | 200.00 | |||
| 100 | 200.00 | |||
| 4 | 200.00 | |||
| 84 | 200.00 | |||
| 3 | 200.00 | |||
| 2 | 200.00 | |||
| 3 | 200.00 | |||
| 22/09/2026 | 15:32:56.556 | 651 | 200.00 | |
| 500 | 200.00 | |||
| 2 | 200.00 | |||
| 20 | 200.00 | |||
| 5 | 200.00 | |||
| 151 | 200.00 | |||
| 20 | 200.00 | |||
| 80 | 200.00 | |||
| 75 | 200.00 | |||
| 20 | 200.00 | |||
| 20 | 200.00 | |||
| 10 | 200.00 | |||
| 10 | 200.00 | |||
| 20 | 200.00 | |||
| 29 | 200.00 | |||
| 8 | 200.00 | |||
| 10 | 200.00 | |||
| 8 | 200.00 | |||
| 100 | 200.00 | |||
| 50 | 200.00 | |||
| 50 | 200.00 | |||
| 9 | 200.00 | |||
| 20 | 200.00 | |||
| 30 | 200.00 | |||
| 55 | 200.00 | |||
| 22/09/2026 | 15:32:50.901 | 2 649 | 200.00 | |
| 50 | 200.00 | |||
| 10 | 200.00 | |||
| 8 | 200.00 | |||
| 21 | 200.00 | |||
| 5 | 200.00 | |||
| 11 | 200.00 | |||
| 15 | 200.00 | |||
| 10 | 200.00 | |||
| 40 | 200.00 | |||
| 125 | 200.00 | |||
| 20 | 200.00 | |||
| 5 | 200.00 | |||
| 1 | 200.00 | |||
| 2 | 200.00 | |||
| 200 | 200.00 | |||
| 500 | 200.00 | |||
| 2 | 200.00 | |||
| 3 | 200.00 | |||
| 10 | 200.00 | |||
| 100 | 200.00 | |||
| 8 | 200.00 | |||
| 5 | 200.00 | |||
| 50 | 200.00 | |||
| 4 | 200.00 | |||
| 10 | 200.00 | |||
| 10 | 200.00 | |||
| 1 | 200.00 | |||
| 100 | 200.00 | |||
| 34 | 200.00 | |||
| 13 | 200.00 | |||
| 60 | 200.00 | |||
| 35 | 200.00 | |||
| 30 | 200.00 | |||
| 2 000 | 200.00 | |||
| 200 | 200.00 | |||
| 26 | 200.00 | |||
| 17 | 200.00 | |||
| 10 | 200.00 | |||
| 2 | 200.00 | |||
| 90 | 200.00 | |||
| 10 | 200.00 | |||
| 15 | 200.00 | |||
| 10 | 200.00 | |||
| 250 | 200.00 | |||
| 5 | 200.00 | |||
| 8 | 200.00 | |||
| 1 | 200.00 | |||
| 11 | 200.00 | |||
| 4 | 200.00 | |||
| 149 | 200.00 | |||
| 16 | 200.00 | |||
| 100 | 200.00 | |||
| 500 | 200.00 | |||
| 5 | 200.00 | |||
| 1 | 200.00 | |||
| 10 | 200.00 | |||
| 10 | 200.00 | |||
| 20 | 200.00 | |||
| 3 | 200.00 | |||
| 180 | 200.00 | |||
| 2 | 200.00 | |||
| 5 | 200.00 | |||
| 1 | 200.00 | |||
| 65 | 200.00 | |||
| 4 | 200.00 | |||
| 25 | 200.00 | |||
| 20 | 200.00 | |||
| 25 | 200.00 | |||
| 22/09/2026 | 15:32:43.998 | 500 | 200.00 | |
| 2 | 200.00 | |||
| 150 | 200.00 | |||
| 4 | 200.00 | |||
| 30 | 200.00 | |||
| 314 | 200.00 | |||
| 500 | 200.00 | |||
| 22/09/2026 | 15:32:39.864 | 200 | 199.80 | |
| 200 | 199.80 | |||
| 200 | 199.80 | |||
| 22/09/2026 | 15:32:37.126 | 20 | 199.74 | |
| 20 | 199.74 | |||
| 20 | 199.74 | |||
| 22/09/2026 | 15:32:34.912 | 3 | 199.72 | |
| 3 | 199.72 | |||
| 3 | 199.72 | |||
| 22/09/2026 | 15:32:29.643 | 80 | 199.78 | |
| 80 | 199.78 | |||
| 80 | 199.78 | |||
| 22/09/2026 | 15:32:24.628 | 6 | 199.62 | |
| 6 | 199.62 | |||
| 6 | 199.62 | |||
| 22/09/2026 | 15:32:21.572 | 100 | 199.48 | |
| 100 | 199.48 | |||
| 100 | 199.48 | |||
| 22/09/2026 | 15:32:16.707 | 27 | 199.52 | |
| 27 | 199.52 | |||
| 25 | 199.52 | |||
| 1 | 199.52 | |||
| 1 | 199.52 | |||
| 22/09/2026 | 15:32:02.834 | 1 300 | 200.00 | |
| 100 | 200.00 | |||
| 1 300 | 200.00 | |||
| 34 | 200.00 | |||
| 20 | 200.00 | |||
| 285 | 200.00 | |||
| 9 | 200.00 | |||
| 25 | 200.00 | |||
| 3 | 200.00 | |||
| 10 | 200.00 | |||
| 50 | 200.00 | |||
| 20 | 200.00 | |||
| 50 | 200.00 | |||
| 265 | 200.00 | |||
| 4 | 200.00 | |||
| 220 | 200.00 | |||
| 9 | 200.00 | |||
| 5 | 200.00 | |||
| 20 | 200.00 | |||
| 10 | 200.00 | |||
| 15 | 200.00 | |||
| 2 | 200.00 | |||
| 40 | 200.00 | |||
| 63 | 200.00 | |||
| 28 | 200.00 | |||
| 13 | 200.00 | |||
| 22/09/2026 | 15:32:02.370 | 46 | 200.00 | |
| 46 | 200.00 | |||
| 3 | 200.00 | |||
| 13 | 200.00 | |||
| 10 | 200.00 | |||
| 20 | 200.00 | |||
| 22/09/2026 | 15:32:02.108 | 110 | 199.98 | |
| 10 | 199.98 | |||
| 100 | 199.98 | |||
| 110 | 199.98 | |||
| 22/09/2026 | 15:32:01.852 | 205 | 199.96 | |
| 5 | 199.96 | |||
| 205 | 199.96 | |||
| 200 | 199.96 | |||
| 22/09/2026 | 15:32:01.580 | 187 | 199.90 | |
| 45 | 199.90 | |||
| 187 | 199.90 | |||
| 2 | 199.90 | |||
| 130 | 199.90 | |||
| 10 | 199.90 | |||
| 22/09/2026 | 15:32:01.338 | 50 | 199.86 | |
| 10 | 199.86 | |||
| 30 | 199.86 | |||
| 50 | 199.86 | |||
| 10 | 199.86 | |||
| 22/09/2026 | 15:32:01.051 | 5 | 199.84 | |
| 5 | 199.84 | |||
| 5 | 199.84 | |||
| 22/09/2026 | 15:32:00.840 | 1 000 | 199.80 | |
| 1 000 | 199.80 | |||
| 99 | 199.80 | |||
| 900 | 199.80 | |||
| 1 | 199.80 | |||
| 22/09/2026 | 15:31:42.035 | 57 | 199.70 | |
| 14 | 199.70 | |||
| 57 | 199.70 | |||
| 43 | 199.70 | |||
| 22/09/2026 | 15:31:41.674 | 658 | 199.64 | |
| 52 | 199.64 | |||
| 78 | 199.64 | |||
| 25 | 199.64 | |||
| 95 | 199.64 | |||
| 3 | 199.64 | |||
| 19 | 199.64 | |||
| 560 | 199.64 | |||
| 5 | 199.64 | |||
| 35 | 199.64 | |||
| 1 | 199.64 | |||
| 100 | 199.64 | |||
| 78 | 199.64 | |||
| 150 | 199.64 | |||
| 15 | 199.64 | |||
| 100 | 199.64 | |||
| 22/09/2026 | 15:31:26.288 | 425 | 199.48 | |
| 425 | 199.48 | |||
| 425 | 199.48 | |||
| 22/09/2026 | 15:31:25.961 | 34 | 199.46 | |
| 34 | 199.46 | |||
| 32 | 199.46 | |||
| 2 | 199.46 | |||
| 22/09/2026 | 15:31:25.704 | 9 | 199.42 | |
| 9 | 199.42 | |||
| 9 | 199.42 | |||
| 22/09/2026 | 15:31:25.610 | 524 | 199.40 | |
| 1 | 199.40 | |||
| 524 | 199.40 | |||
| 152 | 199.40 | |||
| 371 | 199.40 | |||
| 22/09/2026 | 15:31:19.283 | 500 | 199.40 | |
| 14 | 199.40 | |||
| 486 | 199.40 | |||
| 500 | 199.40 | |||
| 22/09/2026 | 15:31:13.968 | 30 | 199.28 | |
| 30 | 199.28 | |||
| 30 | 199.28 | |||
| 22/09/2026 | 15:31:09.664 | 152 | 199.10 | |
| 152 | 199.10 | |||
| 152 | 199.10 | |||
| 22/09/2026 | 15:31:01.013 | 407 | 199.00 | |
| 100 | 199.00 | |||
| 407 | 199.00 | |||
| 5 | 199.00 | |||
| 1 | 199.00 | |||
| 35 | 199.00 | |||
| 20 | 199.00 | |||
| 8 | 199.00 | |||
| 100 | 199.00 | |||
| 18 | 199.00 | |||
| 10 | 199.00 | |||
| 10 | 199.00 | |||
| 100 | 199.00 | |||
| 22/09/2026 | 15:30:53.473 | 2 | 199.00 | |
| 2 | 199.00 | |||
| 2 | 199.00 | |||
| 22/09/2026 | 15:30:46.503 | 500 | 199.00 | |
| 4 | 199.00 | |||
| 30 | 199.00 | |||
| 200 | 199.00 | |||
| 7 | 199.00 | |||
| 27 | 199.00 | |||
| 2 | 199.00 | |||
| 30 | 199.00 | |||
| 200 | 199.00 | |||
| 500 | 199.00 | |||
| 22/09/2026 | 15:30:43.463 | 80 | 198.90 | |
| 80 | 198.90 | |||
| 80 | 198.90 | |||
| 22/09/2026 | 15:30:43.352 | 23 | 198.80 | |
| 8 | 198.80 | |||
| 23 | 198.80 | |||
| 15 | 198.80 | |||
| 22/09/2026 | 15:30:43.246 | 2 | 198.76 | |
| 2 | 198.76 | |||
| 2 | 198.76 | |||
| 22/09/2026 | 15:30:43.081 | 33 | 198.54 | |
| 2 | 198.54 | |||
| 10 | 198.54 | |||
| 31 | 198.54 | |||
| 18 | 198.54 | |||
| 5 | 198.54 | |||
| 22/09/2026 | 15:30:43.049 | 799 | 198.60 | |
| 135 | 198.60 | |||
| 798 | 198.60 | |||
| 1 | 198.60 | |||
| 37 | 198.60 | |||
| 20 | 198.60 | |||
| 500 | 198.60 | |||
| 107 | 198.60 | |||
| 22/09/2026 | 15:30:12.574 | 15 | 198.40 | |
| 15 | 198.40 | |||
| 15 | 198.40 | |||
| 22/09/2026 | 15:30:11.761 | 100 | 198.30 | |
| 100 | 198.30 | |||
| 100 | 198.30 | |||
| 22/09/2026 | 15:30:09.555 | 27 | 197.90 | |
| 2 | 197.90 | |||
| 2 | 197.90 | |||
| 25 | 197.90 | |||
| 15 | 197.90 | |||
| 6 | 197.90 | |||
| 4 | 197.90 | |||
| 22/09/2026 | 15:30:09.526 | 2 | 198.08 | |
| 2 | 198.08 | |||
| 2 | 198.08 | |||
| 22/09/2026 | 15:27:36.975 | 2 | 197.94 | |
| 2 | 197.94 | |||
| 2 | 197.94 | |||
| 22/09/2026 | 15:27:30.184 | 3 | 198.14 | |
| 3 | 198.14 | |||
| 3 | 198.14 | |||
| 22/09/2026 | 15:27:24.150 | 411 | 198.00 | |
| 10 | 198.00 | |||
| 59 | 198.00 | |||
| 336 | 198.00 | |||
| 411 | 198.00 | |||
| 6 | 198.00 | |||
| 22/09/2026 | 15:27:22.937 | 164 | 198.00 | |
| 152 | 198.00 | |||
| 1 | 198.00 | |||
| 164 | 198.00 | |||
| 1 | 198.00 | |||
| 10 | 198.00 | |||
| 22/09/2026 | 15:26:40.032 | 500 | 198.00 | |
| 500 | 198.00 | |||
| 500 | 198.00 | |||
| 22/09/2026 | 15:26:36.469 | 1 | 197.98 | |
| 1 | 197.98 | |||
| 1 | 197.98 | |||
| 22/09/2026 | 15:26:27.715 | 170 | 197.88 | |
| 170 | 197.88 | |||
| 60 | 197.88 | |||
| 110 | 197.88 | |||
| 22/09/2026 | 15:26:18.995 | 500 | 197.94 | |
| 400 | 197.94 | |||
| 100 | 197.94 | |||
| 500 | 197.94 | |||
| 22/09/2026 | 15:26:11.104 | 1 310 | 197.90 | |
| 5 | 197.90 | |||
| 5 | 197.90 | |||
| 800 | 197.90 | |||
| 50 | 197.90 | |||
| 500 | 197.90 | |||
| 19 | 197.90 | |||
| 1 | 197.90 | |||
| 500 | 197.90 | |||
| 740 | 197.90 | |||
| 22/09/2026 | 15:24:21.222 | 1 300 | 197.20 | |
| 1 300 | 197.20 | |||
| 800 | 197.20 | |||
| 500 | 197.20 | |||
| 22/09/2026 | 15:24:00.806 | 500 | 197.20 | |
| 500 | 197.20 | |||
| 500 | 197.20 | |||
| 22/09/2026 | 15:23:57.766 | 30 | 197.16 | |
| 30 | 197.16 | |||
| 30 | 197.16 | |||
| 22/09/2026 | 15:23:47.788 | 6 | 197.16 | |
| 6 | 197.16 | |||
| 6 | 197.16 | |||
| 22/09/2026 | 15:23:35.996 | 15 | 197.14 | |
| 15 | 197.14 | |||
| 15 | 197.14 | |||
| 22/09/2026 | 15:23:11.878 | 3 | 197.12 | |
| 3 | 197.12 | |||
| 3 | 197.12 | |||
| 22/09/2026 | 15:23:07.651 | 4 | 197.18 | |
| 4 | 197.18 | |||
| 4 | 197.18 | |||
| 22/09/2026 | 15:23:05.603 | 1 | 197.16 | |
| 1 | 197.16 | |||
| 1 | 197.16 | |||
| 22/09/2026 | 15:22:50.156 | 13 | 197.18 | |
| 13 | 197.18 | |||
| 13 | 197.18 | |||
| 22/09/2026 | 15:22:38.235 | 5 | 197.14 | |
| 5 | 197.14 | |||
| 5 | 197.14 | |||
| 22/09/2026 | 15:22:29.770 | 50 | 197.22 | |
| 50 | 197.22 | |||
| 50 | 197.22 | |||
| 22/09/2026 | 15:22:27.536 | 3 | 197.16 | |
| 3 | 197.16 | |||
| 3 | 197.16 | |||
| 22/09/2026 | 15:22:26.683 | 7 | 197.16 | |
| 7 | 197.16 | |||
| 7 | 197.16 | |||
| 22/09/2026 | 15:22:23.144 | 3 | 197.16 | |
| 3 | 197.16 | |||
| 3 | 197.16 | |||
| 22/09/2026 | 15:22:17.788 | 10 | 197.14 | |
| 10 | 197.14 | |||
| 10 | 197.14 | |||
| 22/09/2026 | 15:22:11.069 | 5 | 197.18 | |
| 5 | 197.18 | |||
| 5 | 197.18 | |||
| 22/09/2026 | 15:22:10.996 | 11 | 197.18 | |
| 11 | 197.18 | |||
| 11 | 197.18 | |||
| 22/09/2026 | 15:21:33.460 | 27 | 197.04 | |
| 27 | 197.04 | |||
| 27 | 197.04 | |||
| 22/09/2026 | 15:20:21.243 | 4 | 196.90 | |
| 4 | 196.90 | |||
| 4 | 196.90 | |||
| 22/09/2026 | 15:20:14.981 | 1 | 196.90 | |
| 1 | 196.90 | |||
| 1 | 196.90 | |||
| 22/09/2026 | 15:20:04.584 | 7 | 196.86 | |
| 7 | 196.86 | |||
| 7 | 196.86 | |||
| 22/09/2026 | 15:20:04.544 | 500 | 196.86 | |
| 500 | 196.86 | |||
| 500 | 196.86 | |||
| 22/09/2026 | 15:20:03.357 | 14 | 196.88 | |
| 3 | 196.88 | |||
| 11 | 196.88 | |||
| 14 | 196.88 | |||
| 22/09/2026 | 15:20:03.278 | 20 | 196.88 | |
| 2 | 196.88 | |||
| 18 | 196.88 | |||
| 20 | 196.88 | |||
| 22/09/2026 | 15:19:57.576 | 163 | 196.94 | |
| 163 | 196.94 | |||
| 163 | 196.94 | |||
| 22/09/2026 | 15:19:45.399 | 107 | 196.92 | |
| 107 | 196.92 | |||
| 107 | 196.92 | |||
| 22/09/2026 | 15:19:44.736 | 28 | 196.96 | |
| 28 | 196.96 | |||
| 28 | 196.96 | |||
| 22/09/2026 | 15:19:38.690 | 361 | 196.96 | |
| 100 | 196.96 | |||
| 50 | 196.96 | |||
| 10 | 196.96 | |||
| 10 | 196.96 | |||
| 25 | 196.96 | |||
| 10 | 196.96 | |||
| 25 | 196.96 | |||
| 1 | 196.96 | |||
| 50 | 196.96 | |||
| 176 | 196.96 | |||
| 15 | 196.96 | |||
| 250 | 196.96 | |||
| 22/09/2026 | 15:19:32.490 | 498 | 197.00 | |
| 498 | 197.00 | |||
| 1 | 197.00 | |||
| 10 | 197.00 | |||
| 487 | 197.00 | |||
| 22/09/2026 | 15:19:17.481 | 8 | 197.10 | |
| 8 | 197.10 | |||
| 8 | 197.10 | |||
| 22/09/2026 | 15:19:08.947 | 75 | 197.12 | |
| 75 | 197.12 | |||
| 75 | 197.12 | |||
| 22/09/2026 | 15:18:29.236 | 137 | 197.06 | |
| 50 | 197.06 | |||
| 57 | 197.06 | |||
| 137 | 197.06 | |||
| 30 | 197.06 | |||
| 22/09/2026 | 15:18:24.409 | 200 | 197.06 | |
| 199 | 197.06 | |||
| 192 | 197.06 | |||
| 1 | 197.06 | |||
| 2 | 197.06 | |||
| 1 | 197.06 | |||
| 5 | 197.06 | |||
| 22/09/2026 | 15:17:28.878 | 500 | 197.20 | |
| 500 | 197.20 | |||
| 500 | 197.20 | |||
| 22/09/2026 | 15:16:35.560 | 12 | 197.38 | |
| 12 | 197.38 | |||
| 12 | 197.38 | |||
| 22/09/2026 | 15:15:53.211 | 40 | 197.28 | |
| 40 | 197.28 | |||
| 40 | 197.28 | |||
| 22/09/2026 | 15:15:41.078 | 2 | 197.34 | |
| 2 | 197.34 | |||
| 2 | 197.34 | |||
| 22/09/2026 | 15:15:32.084 | 40 | 197.34 | |
| 40 | 197.34 | |||
| 40 | 197.34 | |||
| 22/09/2026 | 15:14:40.215 | 50 | 197.32 | |
| 50 | 197.32 | |||
| 50 | 197.32 | |||
| 22/09/2026 | 15:14:39.874 | 1 | 197.38 | |
| 1 | 197.38 | |||
| 1 | 197.38 | |||
| 22/09/2026 | 15:14:20.386 | 100 | 197.38 | |
| 100 | 197.38 | |||
| 100 | 197.38 | |||
| 22/09/2026 | 15:13:56.817 | 10 | 197.34 | |
| 10 | 197.34 | |||
| 10 | 197.34 | |||
| 22/09/2026 | 15:13:54.472 | 1 | 197.34 | |
| 1 | 197.34 | |||
| 1 | 197.34 | |||
| 22/09/2026 | 15:13:45.895 | 107 | 197.28 | |
| 107 | 197.28 | |||
| 107 | 197.28 | |||
| 22/09/2026 | 15:13:04.178 | 1 | 197.36 | |
| 1 | 197.36 | |||
| 1 | 197.36 | |||
| 22/09/2026 | 15:12:53.127 | 10 | 197.34 | |
| 10 | 197.34 | |||
| 10 | 197.34 | |||
| 22/09/2026 | 15:12:40.058 | 500 | 197.30 | |
| 500 | 197.30 | |||
| 500 | 197.30 | |||
| 22/09/2026 | 15:12:07.795 | 500 | 197.26 | |
| 500 | 197.26 | |||
| 500 | 197.26 | |||
| 22/09/2026 | 15:12:00.579 | 628 | 197.24 | |
| 600 | 197.24 | |||
| 627 | 197.24 | |||
| 28 | 197.24 | |||
| 1 | 197.24 | |||
| 22/09/2026 | 15:12:00.529 | 2 717 | 197.26 | |
| 16 | 197.26 | |||
| 700 | 197.26 | |||
| 1 | 197.26 | |||
| 2 717 | 197.26 | |||
| 2 000 | 197.26 | |||
| 22/09/2026 | 15:11:46.736 | 1 146 | 197.24 | |
| 1 000 | 197.24 | |||
| 1 146 | 197.24 | |||
| 83 | 197.24 | |||
| 63 | 197.24 | |||
| 22/09/2026 | 15:11:30.471 | 1 010 | 197.24 | |
| 1 000 | 197.24 | |||
| 10 | 197.24 | |||
| 1 010 | 197.24 | |||
| 22/09/2026 | 15:11:11.749 | 1 000 | 197.28 | |
| 1 000 | 197.28 | |||
| 1 000 | 197.28 | |||
| 22/09/2026 | 15:10:46.624 | 3 000 | 197.22 | |
| 2 000 | 197.22 | |||
| 1 000 | 197.22 | |||
| 3 000 | 197.22 | |||
| 22/09/2026 | 15:10:22.302 | 1 000 | 197.28 | |
| 1 000 | 197.28 | |||
| 1 000 | 197.28 | |||
| 22/09/2026 | 15:10:04.972 | 1 000 | 197.26 | |
| 1 000 | 197.26 | |||
| 1 000 | 197.26 | |||
| 22/09/2026 | 15:09:47.656 | 1 000 | 197.32 | |
| 1 000 | 197.32 | |||
| 1 000 | 197.32 | |||
| 22/09/2026 | 15:09:32.012 | 1 000 | 197.36 | |
| 1 000 | 197.36 | |||
| 1 000 | 197.36 | |||
| 22/09/2026 | 15:09:19.285 | 1 000 | 197.36 | |
| 1 000 | 197.36 | |||
| 1 000 | 197.36 | |||
| 22/09/2026 | 15:09:09.228 | 500 | 197.38 | |
| 500 | 197.38 | |||
| 500 | 197.38 | |||
| 22/09/2026 | 15:08:39.906 | 1 | 197.40 | |
| 1 | 197.40 | |||
| 1 | 197.40 | |||
| 22/09/2026 | 15:08:27.463 | 6 | 197.40 | |
| 6 | 197.40 | |||
| 6 | 197.40 | |||
| 22/09/2026 | 15:07:10.749 | 13 | 197.42 | |
| 13 | 197.42 | |||
| 13 | 197.42 | |||
| 22/09/2026 | 15:06:37.781 | 5 | 197.46 | |
| 5 | 197.46 | |||
| 5 | 197.46 | |||
| 22/09/2026 | 15:06:34.937 | 4 | 197.52 | |
| 1 | 197.52 | |||
| 3 | 197.52 | |||
| 4 | 197.52 | |||
| 22/09/2026 | 15:06:32.213 | 100 | 197.40 | |
| 100 | 197.40 | |||
| 100 | 197.40 | |||
| 22/09/2026 | 15:06:12.259 | 100 | 197.42 | |
| 100 | 197.42 | |||
| 100 | 197.42 | |||
| 22/09/2026 | 15:05:40.507 | 30 | 197.34 | |
| 30 | 197.34 | |||
| 30 | 197.34 | |||
| 22/09/2026 | 15:04:46.726 | 3 | 197.44 | |
| 3 | 197.44 | |||
| 3 | 197.44 | |||
| 22/09/2026 | 15:03:56.966 | 6 | 197.40 | |
| 6 | 197.40 | |||
| 6 | 197.40 | |||
| 22/09/2026 | 15:02:47.565 | 3 | 197.28 | |
| 3 | 197.28 | |||
| 3 | 197.28 | |||
| 22/09/2026 | 15:02:43.676 | 3 | 197.34 | |
| 3 | 197.34 | |||
| 3 | 197.34 | |||
| 22/09/2026 | 15:02:43.457 | 20 | 197.34 | |
| 20 | 197.34 | |||
| 20 | 197.34 | |||
| 22/09/2026 | 15:02:43.351 | 5 | 197.34 | |
| 5 | 197.34 | |||
| 5 | 197.34 | |||
| 22/09/2026 | 15:02:42.845 | 6 | 197.34 | |
| 6 | 197.34 | |||
| 6 | 197.34 | |||
| 22/09/2026 | 15:02:42.540 | 32 | 197.34 | |
| 32 | 197.34 | |||
| 32 | 197.34 | |||
| 22/09/2026 | 15:02:42.233 | 3 | 197.38 | |
| 3 | 197.38 | |||
| 3 | 197.38 | |||
| 22/09/2026 | 15:02:41.927 | 65 | 197.38 | |
| 8 | 197.38 | |||
| 65 | 197.38 | |||
| 57 | 197.38 | |||
| 22/09/2026 | 15:02:41.815 | 11 | 197.38 | |
| 11 | 197.38 | |||
| 11 | 197.38 | |||
| 22/09/2026 | 15:02:11.178 | 6 | 197.32 | |
| 6 | 197.32 | |||
| 6 | 197.32 | |||
| 22/09/2026 | 15:01:46.414 | 25 | 197.38 | |
| 25 | 197.38 | |||
| 25 | 197.38 | |||
| 22/09/2026 | 15:01:44.937 | 2 | 197.30 | |
| 2 | 197.30 | |||
| 2 | 197.30 | |||
| 22/09/2026 | 15:01:37.986 | 5 | 197.40 | |
| 5 | 197.40 | |||
| 5 | 197.40 | |||
| 22/09/2026 | 15:01:08.899 | 141 | 197.44 | |
| 141 | 197.44 | |||
| 141 | 197.44 | |||
| 22/09/2026 | 15:00:53.798 | 7 | 197.44 | |
| 7 | 197.44 | |||
| 7 | 197.44 | |||
| 22/09/2026 | 15:00:49.025 | 5 | 197.48 | |
| 5 | 197.48 | |||
| 5 | 197.48 | |||
| 22/09/2026 | 15:00:39.831 | 20 | 197.48 | |
| 20 | 197.48 | |||
| 20 | 197.48 | |||
| 22/09/2026 | 15:00:24.737 | 1 | 197.52 | |
| 1 | 197.52 | |||
| 1 | 197.52 | |||
| 22/09/2026 | 14:59:54.716 | 1 | 197.44 | |
| 1 | 197.44 | |||
| 1 | 197.44 | |||
| 22/09/2026 | 14:59:50.827 | 151 | 197.44 | |
| 151 | 197.44 | |||
| 151 | 197.44 | |||
| 22/09/2026 | 14:59:27.032 | 1 | 197.38 | |
| 1 | 197.38 | |||
| 1 | 197.38 | |||
| 22/09/2026 | 14:59:26.912 | 8 | 197.38 | |
| 8 | 197.38 | |||
| 8 | 197.38 | |||
| 22/09/2026 | 14:58:05.594 | 38 | 197.60 | |
| 38 | 197.60 | |||
| 38 | 197.60 | |||
| 22/09/2026 | 14:57:58.645 | 52 | 197.60 | |
| 52 | 197.60 | |||
| 52 | 197.60 | |||
| 22/09/2026 | 14:54:48.571 | 40 | 197.50 | |
| 40 | 197.50 | |||
| 40 | 197.50 | |||
| 22/09/2026 | 14:54:47.851 | 100 | 197.48 | |
| 100 | 197.48 | |||
| 100 | 197.48 | |||
| 22/09/2026 | 14:54:05.968 | 20 | 197.46 | |
| 20 | 197.46 | |||
| 20 | 197.46 | |||
| 22/09/2026 | 14:53:24.297 | 7 | 197.54 | |
| 7 | 197.54 | |||
| 7 | 197.54 | |||
| 22/09/2026 | 14:53:08.617 | 2 | 197.56 | |
| 2 | 197.56 | |||
| 2 | 197.56 | |||
| 22/09/2026 | 14:51:58.611 | 1 | 197.54 | |
| 1 | 197.54 | |||
| 1 | 197.54 | |||
| 22/09/2026 | 14:51:03.303 | 100 | 197.56 | |
| 100 | 197.56 | |||
| 100 | 197.56 | |||
| 22/09/2026 | 14:50:37.946 | 5 | 197.52 | |
| 3 | 197.52 | |||
| 2 | 197.52 | |||
| 5 | 197.52 | |||
| 22/09/2026 | 14:50:12.174 | 4 | 197.56 | |
| 4 | 197.56 | |||
| 4 | 197.56 | |||
| 22/09/2026 | 14:50:06.403 | 5 | 197.56 | |
| 5 | 197.56 | |||
| 5 | 197.56 | |||
| 22/09/2026 | 14:49:20.691 | 1 | 197.54 | |
| 1 | 197.54 | |||
| 1 | 197.54 | |||
| 22/09/2026 | 14:48:38.250 | 30 | 197.50 | |
| 30 | 197.50 | |||
| 30 | 197.50 | |||
| 22/09/2026 | 14:47:05.361 | 19 | 197.44 | |
| 19 | 197.44 | |||
| 19 | 197.44 | |||
| 22/09/2026 | 14:46:50.206 | 2 | 197.54 | |
| 2 | 197.54 | |||
| 2 | 197.54 | |||
| 22/09/2026 | 14:46:40.881 | 10 | 197.48 | |
| 10 | 197.48 | |||
| 10 | 197.48 | |||
| 22/09/2026 | 14:46:37.092 | 2 | 197.54 | |
| 2 | 197.54 | |||
| 2 | 197.54 | |||
| 22/09/2026 | 14:46:34.903 | 3 | 197.48 | |
| 3 | 197.48 | |||
| 3 | 197.48 | |||
| 22/09/2026 | 14:46:12.634 | 21 | 197.48 | |
| 21 | 197.48 | |||
| 21 | 197.48 | |||
| 22/09/2026 | 14:46:11.747 | 1 | 197.48 | |
| 1 | 197.48 | |||
| 1 | 197.48 | |||
| 22/09/2026 | 14:46:08.474 | 4 | 197.48 | |
| 4 | 197.48 | |||
| 4 | 197.48 | |||
| 22/09/2026 | 14:45:43.889 | 1 | 197.48 | |
| 1 | 197.48 | |||
| 1 | 197.48 | |||
| 22/09/2026 | 14:44:41.840 | 43 | 197.50 | |
| 43 | 197.50 | |||
| 43 | 197.50 | |||
| 22/09/2026 | 14:44:13.266 | 1 | 197.58 | |
| 1 | 197.58 | |||
| 1 | 197.58 | |||
| 22/09/2026 | 14:43:58.742 | 1 | 197.52 | |
| 1 | 197.52 | |||
| 1 | 197.52 | |||
| 22/09/2026 | 14:43:49.301 | 10 | 197.54 | |
| 10 | 197.54 | |||
| 10 | 197.54 | |||
| 22/09/2026 | 14:43:31.890 | 1 | 197.64 | |
| 1 | 197.64 | |||
| 1 | 197.64 | |||
| 22/09/2026 | 14:43:26.636 | 7 | 197.64 | |
| 7 | 197.64 | |||
| 7 | 197.64 | |||
| 22/09/2026 | 14:42:35.034 | 3 | 197.58 | |
| 3 | 197.58 | |||
| 3 | 197.58 | |||
| 22/09/2026 | 14:42:07.886 | 1 | 197.64 | |
| 1 | 197.64 | |||
| 1 | 197.64 | |||
| 22/09/2026 | 14:41:55.573 | 3 | 197.66 | |
| 3 | 197.66 | |||
| 3 | 197.66 | |||
| 22/09/2026 | 14:41:18.715 | 22 | 197.68 | |
| 22 | 197.68 | |||
| 22 | 197.68 | |||
| 22/09/2026 | 14:40:51.306 | 50 | 197.74 | |
| 50 | 197.74 | |||
| 50 | 197.74 | |||
| 22/09/2026 | 14:40:50.254 | 1 | 197.72 | |
| 1 | 197.72 | |||
| 1 | 197.72 | |||
| 22/09/2026 | 14:40:43.822 | 3 | 197.76 | |
| 3 | 197.76 | |||
| 3 | 197.76 | |||
| 22/09/2026 | 14:39:25.296 | 43 | 197.68 | |
| 43 | 197.68 | |||
| 43 | 197.68 | |||
| 22/09/2026 | 14:39:12.258 | 2 | 197.60 | |
| 2 | 197.60 | |||
| 2 | 197.60 | |||
| 22/09/2026 | 14:39:02.095 | 2 | 197.44 | |
| 2 | 197.44 | |||
| 2 | 197.44 | |||
| 22/09/2026 | 14:39:02.016 | 30 | 197.50 | |
| 30 | 197.50 | |||
| 30 | 197.50 | |||
| 22/09/2026 | 14:38:59.313 | 7 | 197.54 | |
| 7 | 197.54 | |||
| 7 | 197.54 | |||
| 22/09/2026 | 14:38:47.718 | 1 | 197.60 | |
| 1 | 197.60 | |||
| 1 | 197.60 | |||
| 22/09/2026 | 14:38:40.844 | 2 | 197.56 | |
| 2 | 197.56 | |||
| 2 | 197.56 | |||
| 22/09/2026 | 14:38:37.000 | 7 | 197.58 | |
| 7 | 197.58 | |||
| 7 | 197.58 | |||
| 22/09/2026 | 14:37:56.056 | 16 | 197.60 | |
| 16 | 197.60 | |||
| 16 | 197.60 | |||
| 22/09/2026 | 14:37:47.964 | 10 | 197.70 | |
| 10 | 197.70 | |||
| 10 | 197.70 | |||
| 22/09/2026 | 14:37:05.342 | 1 | 197.70 | |
| 1 | 197.70 | |||
| 1 | 197.70 | |||
| 22/09/2026 | 14:36:11.747 | 1 | 197.88 | |
| 1 | 197.88 | |||
| 1 | 197.88 | |||
| 22/09/2026 | 14:35:42.761 | 1 | 197.86 | |
| 1 | 197.86 | |||
| 1 | 197.86 | |||
| 22/09/2026 | 14:35:22.277 | 90 | 197.88 | |
| 90 | 197.88 | |||
| 90 | 197.88 | |||
| 22/09/2026 | 14:35:21.905 | 25 | 197.88 | |
| 25 | 197.88 | |||
| 25 | 197.88 | |||
| 22/09/2026 | 14:35:12.405 | 20 | 197.92 | |
| 20 | 197.92 | |||
| 20 | 197.92 | |||
| 22/09/2026 | 14:34:58.963 | 60 | 197.90 | |
| 60 | 197.90 | |||
| 60 | 197.90 | |||
| 22/09/2026 | 14:34:39.255 | 15 | 197.92 | |
| 15 | 197.92 | |||
| 15 | 197.92 | |||
| 22/09/2026 | 14:34:09.167 | 2 | 197.92 | |
| 2 | 197.92 | |||
| 2 | 197.92 | |||
| 22/09/2026 | 14:33:23.778 | 250 | 197.94 | |
| 250 | 197.94 | |||
| 250 | 197.94 | |||
| 22/09/2026 | 14:33:11.471 | 1 | 197.92 | |
| 1 | 197.92 | |||
| 1 | 197.92 | |||
| 22/09/2026 | 14:33:04.447 | 1 | 197.84 | |
| 1 | 197.84 | |||
| 1 | 197.84 | |||
| 22/09/2026 | 14:32:52.510 | 6 | 197.84 | |
| 6 | 197.84 | |||
| 6 | 197.84 | |||
| 22/09/2026 | 14:32:38.140 | 9 | 197.92 | |
| 9 | 197.92 | |||
| 9 | 197.92 | |||
| 22/09/2026 | 14:32:14.246 | 8 | 197.90 | |
| 8 | 197.90 | |||
| 8 | 197.90 | |||
| 22/09/2026 | 14:32:08.576 | 20 | 197.88 | |
| 20 | 197.88 | |||
| 20 | 197.88 | |||
| 22/09/2026 | 14:31:01.500 | 1 | 197.90 | |
| 1 | 197.90 | |||
| 1 | 197.90 | |||
| 22/09/2026 | 14:30:38.967 | 20 | 197.86 | |
| 20 | 197.86 | |||
| 20 | 197.86 | |||
| 22/09/2026 | 14:30:34.707 | 11 | 197.86 | |
| 11 | 197.86 | |||
| 11 | 197.86 | |||
| 22/09/2026 | 14:30:12.975 | 15 | 197.88 | |
| 15 | 197.88 | |||
| 15 | 197.88 | |||
| 22/09/2026 | 14:30:12.450 | 1 | 197.88 | |
| 1 | 197.88 | |||
| 1 | 197.88 | |||
| 22/09/2026 | 14:28:20.954 | 1 | 197.96 | |
| 1 | 197.96 | |||
| 1 | 197.96 | |||
| 22/09/2026 | 14:28:18.408 | 2 | 197.96 | |
| 2 | 197.96 | |||
| 2 | 197.96 | |||
| 22/09/2026 | 14:27:21.784 | 10 | 197.94 | |
| 10 | 197.94 | |||
| 10 | 197.94 | |||
| 22/09/2026 | 14:26:43.593 | 17 | 197.94 | |
| 17 | 197.94 | |||
| 17 | 197.94 | |||
| 22/09/2026 | 14:25:45.553 | 1 | 197.92 | |
| 1 | 197.92 | |||
| 1 | 197.92 | |||
| 22/09/2026 | 14:25:34.971 | 3 | 197.88 | |
| 3 | 197.88 | |||
| 3 | 197.88 | |||
| 22/09/2026 | 14:25:31.417 | 1 | 197.94 | |
| 1 | 197.94 | |||
| 1 | 197.94 | |||
| 22/09/2026 | 14:25:26.414 | 1 | 197.94 | |
| 1 | 197.94 | |||
| 1 | 197.94 | |||
| 22/09/2026 | 14:24:54.187 | 340 | 197.84 | |
| 340 | 197.84 | |||
| 340 | 197.84 | |||
| 22/09/2026 | 14:24:48.137 | 500 | 197.84 | |
| 500 | 197.84 | |||
| 500 | 197.84 | |||
| 22/09/2026 | 14:24:39.091 | 1 | 197.90 | |
| 1 | 197.90 | |||
| 1 | 197.90 | |||
| 22/09/2026 | 14:24:20.478 | 100 | 197.88 | |
| 100 | 197.88 | |||
| 100 | 197.88 | |||
| 22/09/2026 | 14:23:57.667 | 34 | 197.84 | |
| 34 | 197.84 | |||
| 34 | 197.84 | |||
| 22/09/2026 | 14:23:25.561 | 2 | 197.84 | |
| 2 | 197.84 | |||
| 2 | 197.84 | |||
| 22/09/2026 | 14:23:09.339 | 50 | 197.84 | |
| 50 | 197.84 | |||
| 50 | 197.84 | |||
| 22/09/2026 | 14:23:04.547 | 4 | 197.88 | |
| 4 | 197.88 | |||
| 4 | 197.88 | |||
| 22/09/2026 | 14:22:49.528 | 2 | 197.90 | |
| 2 | 197.90 | |||
| 2 | 197.90 | |||
| 22/09/2026 | 14:22:06.360 | 1 | 197.88 | |
| 1 | 197.88 | |||
| 1 | 197.88 | |||
| 22/09/2026 | 14:21:24.327 | 400 | 197.90 | |
| 400 | 197.90 | |||
| 400 | 197.90 | |||
| 22/09/2026 | 14:21:06.391 | 50 | 197.80 | |
| 50 | 197.80 | |||
| 50 | 197.80 | |||
| 22/09/2026 | 14:21:02.008 | 1 | 197.84 | |
| 1 | 197.84 | |||
| 1 | 197.84 | |||
| 22/09/2026 | 14:20:33.866 | 500 | 197.82 | |
| 500 | 197.82 | |||
| 500 | 197.82 | |||
| 22/09/2026 | 14:20:25.034 | 30 | 197.84 | |
| 30 | 197.84 | |||
| 30 | 197.84 | |||
| 22/09/2026 | 14:20:14.603 | 50 | 197.76 | |
| 50 | 197.76 | |||
| 50 | 197.76 | |||
| 22/09/2026 | 14:19:56.453 | 1 | 197.76 | |
| 1 | 197.76 | |||
| 1 | 197.76 | |||
| 22/09/2026 | 14:19:41.068 | 1 | 197.86 | |
| 1 | 197.86 | |||
| 1 | 197.86 |
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
-
Allianz SE
Bid: 437.10 / Ask: 437.20
Turnover: 28 442 TEUR -
Nvidia Corp.
Bid: 199.96 / Ask: 200.00
Turnover: 21 444 TEUR -
Meta Platforms Inc.
Bid: 649.90 / Ask: 650.20
Turnover: 18 820 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.00
Turnover: 17 491 TEUR -
Microsoft Corp.
Bid: 438.90 / Ask: 439.10
Turnover: 16 595 TEUR
Realtime Quotes
Last Update:
22/09/2026 @ 15:33:58
Last Update:
22/09/2026 @ 15:33:58