Nvidia Corp.
- Information
- Last
- Buy
- Sell
1721
1490
158.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/01/2026 | 16:08:10.924 | 12 | 158.02 | |
| 12 | 158.02 | |||
| 12 | 158.02 | |||
| 13/01/2026 | 16:07:46.029 | 1 | 157.94 | |
| 1 | 157.94 | |||
| 1 | 157.94 | |||
| 13/01/2026 | 16:07:42.026 | 120 | 158.00 | |
| 120 | 158.00 | |||
| 80 | 158.00 | |||
| 40 | 158.00 | |||
| 13/01/2026 | 16:07:40.405 | 28 | 158.02 | |
| 28 | 158.02 | |||
| 28 | 158.02 | |||
| 13/01/2026 | 16:07:17.489 | 94 | 157.86 | |
| 94 | 157.86 | |||
| 94 | 157.86 | |||
| 13/01/2026 | 16:07:04.773 | 40 | 157.92 | |
| 40 | 157.92 | |||
| 40 | 157.92 | |||
| 13/01/2026 | 16:06:57.351 | 1 | 157.90 | |
| 1 | 157.90 | |||
| 1 | 157.90 | |||
| 13/01/2026 | 16:06:39.383 | 100 | 158.06 | |
| 20 | 158.06 | |||
| 80 | 158.06 | |||
| 100 | 158.06 | |||
| 13/01/2026 | 16:06:39.176 | 6 | 158.06 | |
| 6 | 158.06 | |||
| 6 | 158.06 | |||
| 13/01/2026 | 16:06:32.268 | 25 | 157.98 | |
| 25 | 157.98 | |||
| 25 | 157.98 | |||
| 13/01/2026 | 16:06:25.339 | 70 | 157.86 | |
| 70 | 157.86 | |||
| 70 | 157.86 | |||
| 13/01/2026 | 16:06:23.547 | 1 | 157.98 | |
| 1 | 157.98 | |||
| 1 | 157.98 | |||
| 13/01/2026 | 16:05:26.391 | 3 | 158.04 | |
| 3 | 158.04 | |||
| 3 | 158.04 | |||
| 13/01/2026 | 16:05:15.321 | 4 | 158.12 | |
| 4 | 158.12 | |||
| 4 | 158.12 | |||
| 13/01/2026 | 16:04:46.603 | 83 | 158.00 | |
| 83 | 158.00 | |||
| 83 | 158.00 | |||
| 13/01/2026 | 16:04:38.984 | 1 | 158.14 | |
| 1 | 158.14 | |||
| 1 | 158.14 | |||
| 13/01/2026 | 16:03:55.563 | 30 | 157.80 | |
| 30 | 157.80 | |||
| 30 | 157.80 | |||
| 13/01/2026 | 16:03:49.374 | 13 | 157.78 | |
| 13 | 157.78 | |||
| 13 | 157.78 | |||
| 13/01/2026 | 16:03:37.008 | 30 | 157.54 | |
| 30 | 157.54 | |||
| 30 | 157.54 | |||
| 13/01/2026 | 16:03:27.606 | 12 | 157.60 | |
| 12 | 157.60 | |||
| 12 | 157.60 | |||
| 13/01/2026 | 16:03:27.306 | 9 | 157.56 | |
| 9 | 157.56 | |||
| 9 | 157.56 | |||
| 13/01/2026 | 16:03:07.044 | 87 | 157.70 | |
| 87 | 157.70 | |||
| 87 | 157.70 | |||
| 13/01/2026 | 16:03:02.580 | 7 | 157.84 | |
| 7 | 157.84 | |||
| 7 | 157.84 | |||
| 13/01/2026 | 16:02:48.698 | 24 | 157.80 | |
| 24 | 157.80 | |||
| 24 | 157.80 | |||
| 13/01/2026 | 16:02:48.611 | 1 116 | 157.84 | |
| 75 | 157.84 | |||
| 1 041 | 157.84 | |||
| 600 | 157.84 | |||
| 436 | 157.84 | |||
| 80 | 157.84 | |||
| 13/01/2026 | 16:02:36.223 | 1 001 | 157.84 | |
| 64 | 157.84 | |||
| 501 | 157.84 | |||
| 500 | 157.84 | |||
| 937 | 157.84 | |||
| 13/01/2026 | 16:02:30.949 | 500 | 157.84 | |
| 500 | 157.84 | |||
| 500 | 157.84 | |||
| 13/01/2026 | 16:02:19.821 | 13 | 157.94 | |
| 13 | 157.94 | |||
| 13 | 157.94 | |||
| 13/01/2026 | 16:02:12.433 | 15 | 157.94 | |
| 15 | 157.94 | |||
| 15 | 157.94 | |||
| 13/01/2026 | 16:02:06.137 | 1 | 157.84 | |
| 1 | 157.84 | |||
| 1 | 157.84 | |||
| 13/01/2026 | 16:02:03.444 | 1 | 157.92 | |
| 1 | 157.92 | |||
| 1 | 157.92 | |||
| 13/01/2026 | 16:01:56.275 | 4 | 157.86 | |
| 4 | 157.86 | |||
| 4 | 157.86 | |||
| 13/01/2026 | 16:01:53.257 | 140 | 157.90 | |
| 140 | 157.90 | |||
| 140 | 157.90 | |||
| 13/01/2026 | 16:01:42.683 | 500 | 157.90 | |
| 500 | 157.90 | |||
| 500 | 157.90 | |||
| 13/01/2026 | 16:01:34.335 | 4 | 158.06 | |
| 4 | 158.06 | |||
| 4 | 158.06 | |||
| 13/01/2026 | 16:01:29.408 | 1 | 158.06 | |
| 1 | 158.06 | |||
| 1 | 158.06 | |||
| 13/01/2026 | 16:01:25.834 | 10 | 158.10 | |
| 10 | 158.10 | |||
| 10 | 158.10 | |||
| 13/01/2026 | 16:00:59.355 | 100 | 157.92 | |
| 100 | 157.92 | |||
| 100 | 157.92 | |||
| 13/01/2026 | 16:00:28.537 | 1 | 157.84 | |
| 1 | 157.84 | |||
| 1 | 157.84 | |||
| 13/01/2026 | 16:00:20.472 | 100 | 157.86 | |
| 100 | 157.86 | |||
| 100 | 157.86 | |||
| 13/01/2026 | 16:00:17.570 | 1 | 157.86 | |
| 1 | 157.86 | |||
| 1 | 157.86 | |||
| 13/01/2026 | 16:00:09.403 | 20 | 157.84 | |
| 20 | 157.84 | |||
| 20 | 157.84 | |||
| 13/01/2026 | 16:00:00.811 | 16 | 157.94 | |
| 16 | 157.94 | |||
| 16 | 157.94 | |||
| 13/01/2026 | 16:00:00.692 | 2 | 157.94 | |
| 2 | 157.94 | |||
| 2 | 157.94 | |||
| 13/01/2026 | 15:59:46.911 | 10 | 158.00 | |
| 10 | 158.00 | |||
| 10 | 158.00 | |||
| 13/01/2026 | 15:59:33.943 | 6 | 157.86 | |
| 6 | 157.86 | |||
| 5 | 157.86 | |||
| 1 | 157.86 | |||
| 13/01/2026 | 15:59:18.721 | 1 | 158.00 | |
| 1 | 158.00 | |||
| 1 | 158.00 | |||
| 13/01/2026 | 15:59:12.265 | 100 | 158.00 | |
| 100 | 158.00 | |||
| 100 | 158.00 | |||
| 13/01/2026 | 15:59:11.280 | 1 | 158.06 | |
| 1 | 158.06 | |||
| 1 | 158.06 | |||
| 13/01/2026 | 15:58:54.379 | 2 | 158.12 | |
| 2 | 158.12 | |||
| 2 | 158.12 | |||
| 13/01/2026 | 15:58:13.464 | 20 | 158.02 | |
| 20 | 158.02 | |||
| 20 | 158.02 | |||
| 13/01/2026 | 15:57:46.262 | 4 | 158.02 | |
| 4 | 158.02 | |||
| 4 | 158.02 | |||
| 13/01/2026 | 15:57:41.481 | 10 | 158.14 | |
| 10 | 158.14 | |||
| 10 | 158.14 | |||
| 13/01/2026 | 15:57:30.211 | 2 | 158.20 | |
| 2 | 158.20 | |||
| 2 | 158.20 | |||
| 13/01/2026 | 15:57:25.733 | 1 | 158.12 | |
| 1 | 158.12 | |||
| 1 | 158.12 | |||
| 13/01/2026 | 15:57:21.298 | 1 | 158.10 | |
| 1 | 158.10 | |||
| 1 | 158.10 | |||
| 13/01/2026 | 15:56:46.982 | 7 | 158.44 | |
| 7 | 158.44 | |||
| 7 | 158.44 | |||
| 13/01/2026 | 15:56:44.349 | 200 | 158.30 | |
| 200 | 158.30 | |||
| 200 | 158.30 | |||
| 13/01/2026 | 15:56:42.826 | 31 | 158.48 | |
| 31 | 158.48 | |||
| 31 | 158.48 | |||
| 13/01/2026 | 15:56:28.401 | 2 | 158.54 | |
| 2 | 158.54 | |||
| 2 | 158.54 | |||
| 13/01/2026 | 15:56:18.826 | 22 | 158.38 | |
| 22 | 158.38 | |||
| 22 | 158.38 | |||
| 13/01/2026 | 15:55:02.420 | 14 | 158.12 | |
| 14 | 158.12 | |||
| 14 | 158.12 | |||
| 13/01/2026 | 15:54:47.872 | 12 | 158.24 | |
| 12 | 158.24 | |||
| 12 | 158.24 | |||
| 13/01/2026 | 15:54:43.431 | 63 | 158.24 | |
| 63 | 158.24 | |||
| 63 | 158.24 | |||
| 13/01/2026 | 15:54:21.890 | 47 | 158.46 | |
| 47 | 158.46 | |||
| 47 | 158.46 | |||
| 13/01/2026 | 15:53:56.477 | 1 | 158.42 | |
| 1 | 158.42 | |||
| 1 | 158.42 | |||
| 13/01/2026 | 15:53:41.839 | 20 | 158.46 | |
| 20 | 158.46 | |||
| 20 | 158.46 | |||
| 13/01/2026 | 15:53:38.860 | 7 | 158.48 | |
| 7 | 158.48 | |||
| 7 | 158.48 | |||
| 13/01/2026 | 15:53:35.137 | 1 | 158.38 | |
| 1 | 158.38 | |||
| 1 | 158.38 | |||
| 13/01/2026 | 15:52:07.480 | 2 | 157.90 | |
| 2 | 157.90 | |||
| 2 | 157.90 | |||
| 13/01/2026 | 15:52:04.864 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 13/01/2026 | 15:51:52.792 | 1 | 157.88 | |
| 1 | 157.88 | |||
| 1 | 157.88 | |||
| 13/01/2026 | 15:51:48.937 | 35 | 157.90 | |
| 35 | 157.90 | |||
| 35 | 157.90 | |||
| 13/01/2026 | 15:51:42.625 | 1 | 157.90 | |
| 1 | 157.90 | |||
| 1 | 157.90 | |||
| 13/01/2026 | 15:51:35.101 | 9 | 157.88 | |
| 9 | 157.88 | |||
| 9 | 157.88 | |||
| 13/01/2026 | 15:51:30.533 | 450 | 157.98 | |
| 450 | 157.98 | |||
| 450 | 157.98 | |||
| 13/01/2026 | 15:50:45.693 | 380 | 158.18 | |
| 80 | 158.18 | |||
| 380 | 158.18 | |||
| 300 | 158.18 | |||
| 13/01/2026 | 15:50:36.308 | 500 | 158.18 | |
| 500 | 158.18 | |||
| 500 | 158.18 | |||
| 13/01/2026 | 15:50:04.319 | 40 | 158.10 | |
| 40 | 158.10 | |||
| 40 | 158.10 | |||
| 13/01/2026 | 15:49:27.423 | 310 | 157.98 | |
| 310 | 157.98 | |||
| 310 | 157.98 | |||
| 13/01/2026 | 15:49:22.589 | 1 | 158.04 | |
| 1 | 158.04 | |||
| 1 | 158.04 | |||
| 13/01/2026 | 15:49:10.368 | 15 | 158.00 | |
| 15 | 158.00 | |||
| 15 | 158.00 | |||
| 13/01/2026 | 15:48:52.756 | 10 | 158.14 | |
| 10 | 158.14 | |||
| 10 | 158.14 | |||
| 13/01/2026 | 15:48:40.440 | 200 | 158.06 | |
| 200 | 158.06 | |||
| 200 | 158.06 | |||
| 13/01/2026 | 15:48:33.005 | 30 | 157.86 | |
| 30 | 157.86 | |||
| 30 | 157.86 | |||
| 13/01/2026 | 15:48:26.292 | 150 | 158.00 | |
| 150 | 158.00 | |||
| 150 | 158.00 | |||
| 13/01/2026 | 15:48:21.037 | 310 | 158.02 | |
| 310 | 158.02 | |||
| 310 | 158.02 | |||
| 13/01/2026 | 15:48:01.468 | 80 | 158.08 | |
| 80 | 158.08 | |||
| 80 | 158.08 | |||
| 13/01/2026 | 15:47:37.120 | 6 | 157.90 | |
| 6 | 157.90 | |||
| 6 | 157.90 | |||
| 13/01/2026 | 15:46:34.118 | 156 | 157.98 | |
| 156 | 157.98 | |||
| 156 | 157.98 | |||
| 13/01/2026 | 15:46:31.796 | 1 | 158.12 | |
| 1 | 158.12 | |||
| 1 | 158.12 | |||
| 13/01/2026 | 15:46:26.933 | 161 | 158.06 | |
| 161 | 158.06 | |||
| 161 | 158.06 | |||
| 13/01/2026 | 15:46:26.366 | 3 | 157.90 | |
| 3 | 157.90 | |||
| 3 | 157.90 | |||
| 13/01/2026 | 15:46:25.282 | 250 | 157.98 | |
| 250 | 157.98 | |||
| 250 | 157.98 | |||
| 13/01/2026 | 15:46:24.090 | 126 | 158.00 | |
| 126 | 158.00 | |||
| 126 | 158.00 | |||
| 13/01/2026 | 15:46:08.206 | 1 | 157.90 | |
| 1 | 157.90 | |||
| 1 | 157.90 | |||
| 13/01/2026 | 15:46:08.150 | 11 | 157.90 | |
| 11 | 157.90 | |||
| 11 | 157.90 | |||
| 13/01/2026 | 15:45:16.388 | 80 | 158.06 | |
| 80 | 158.06 | |||
| 80 | 158.06 | |||
| 13/01/2026 | 15:45:16.225 | 4 | 158.10 | |
| 4 | 158.10 | |||
| 4 | 158.10 | |||
| 13/01/2026 | 15:44:54.083 | 4 | 158.18 | |
| 4 | 158.18 | |||
| 4 | 158.18 | |||
| 13/01/2026 | 15:44:47.712 | 10 | 157.94 | |
| 10 | 157.94 | |||
| 10 | 157.94 | |||
| 13/01/2026 | 15:44:43.979 | 250 | 158.02 | |
| 250 | 158.02 | |||
| 250 | 158.02 | |||
| 13/01/2026 | 15:44:25.256 | 60 | 158.02 | |
| 60 | 158.02 | |||
| 60 | 158.02 | |||
| 13/01/2026 | 15:44:24.586 | 40 | 158.02 | |
| 40 | 158.02 | |||
| 40 | 158.02 | |||
| 13/01/2026 | 15:44:24.500 | 96 | 158.02 | |
| 96 | 158.02 | |||
| 96 | 158.02 | |||
| 13/01/2026 | 15:43:35.412 | 11 | 157.94 | |
| 11 | 157.94 | |||
| 11 | 157.94 | |||
| 13/01/2026 | 15:43:20.160 | 10 | 158.14 | |
| 10 | 158.14 | |||
| 10 | 158.14 | |||
| 13/01/2026 | 15:43:18.728 | 31 | 158.12 | |
| 31 | 158.12 | |||
| 31 | 158.12 | |||
| 13/01/2026 | 15:43:06.174 | 2 | 158.36 | |
| 2 | 158.36 | |||
| 2 | 158.36 | |||
| 13/01/2026 | 15:43:02.693 | 64 | 158.20 | |
| 64 | 158.20 | |||
| 64 | 158.20 | |||
| 13/01/2026 | 15:42:56.799 | 3 | 158.18 | |
| 3 | 158.18 | |||
| 3 | 158.18 | |||
| 13/01/2026 | 15:42:47.741 | 1 | 158.40 | |
| 1 | 158.40 | |||
| 1 | 158.40 | |||
| 13/01/2026 | 15:42:27.706 | 3 | 158.56 | |
| 3 | 158.56 | |||
| 3 | 158.56 | |||
| 13/01/2026 | 15:42:18.665 | 2 | 158.46 | |
| 2 | 158.46 | |||
| 2 | 158.46 | |||
| 13/01/2026 | 15:42:08.018 | 12 | 158.50 | |
| 12 | 158.50 | |||
| 12 | 158.50 | |||
| 13/01/2026 | 15:41:47.509 | 2 | 158.56 | |
| 2 | 158.56 | |||
| 2 | 158.56 | |||
| 13/01/2026 | 15:41:25.976 | 5 | 158.48 | |
| 5 | 158.48 | |||
| 5 | 158.48 | |||
| 13/01/2026 | 15:41:13.429 | 50 | 158.24 | |
| 50 | 158.24 | |||
| 50 | 158.24 | |||
| 13/01/2026 | 15:41:00.266 | 235 | 158.32 | |
| 235 | 158.32 | |||
| 235 | 158.32 | |||
| 13/01/2026 | 15:40:54.500 | 47 | 158.42 | |
| 47 | 158.42 | |||
| 47 | 158.42 | |||
| 13/01/2026 | 15:40:25.114 | 1 | 158.58 | |
| 1 | 158.58 | |||
| 1 | 158.58 | |||
| 13/01/2026 | 15:40:22.332 | 1 | 158.56 | |
| 1 | 158.56 | |||
| 1 | 158.56 | |||
| 13/01/2026 | 15:40:08.588 | 100 | 158.48 | |
| 100 | 158.48 | |||
| 100 | 158.48 | |||
| 13/01/2026 | 15:40:00.686 | 60 | 158.54 | |
| 60 | 158.54 | |||
| 60 | 158.54 | |||
| 13/01/2026 | 15:39:46.718 | 31 | 158.52 | |
| 31 | 158.52 | |||
| 31 | 158.52 | |||
| 13/01/2026 | 15:39:34.325 | 19 | 158.40 | |
| 19 | 158.40 | |||
| 19 | 158.40 | |||
| 13/01/2026 | 15:39:20.508 | 432 | 158.50 | |
| 432 | 158.50 | |||
| 432 | 158.50 | |||
| 13/01/2026 | 15:39:18.846 | 6 | 158.32 | |
| 6 | 158.32 | |||
| 6 | 158.32 | |||
| 13/01/2026 | 15:39:17.165 | 10 | 158.40 | |
| 10 | 158.40 | |||
| 10 | 158.40 | |||
| 13/01/2026 | 15:38:39.537 | 1 | 158.34 | |
| 1 | 158.34 | |||
| 1 | 158.34 | |||
| 13/01/2026 | 15:38:37.843 | 30 | 158.48 | |
| 30 | 158.48 | |||
| 30 | 158.48 | |||
| 13/01/2026 | 15:38:37.611 | 130 | 158.46 | |
| 130 | 158.46 | |||
| 130 | 158.46 | |||
| 13/01/2026 | 15:37:38.903 | 12 | 158.48 | |
| 12 | 158.48 | |||
| 12 | 158.48 | |||
| 13/01/2026 | 15:37:04.462 | 35 | 158.40 | |
| 35 | 158.40 | |||
| 35 | 158.40 | |||
| 13/01/2026 | 15:36:43.621 | 5 | 158.16 | |
| 5 | 158.16 | |||
| 5 | 158.16 | |||
| 13/01/2026 | 15:36:39.586 | 62 | 158.34 | |
| 62 | 158.34 | |||
| 62 | 158.34 | |||
| 13/01/2026 | 15:36:37.866 | 1 | 158.20 | |
| 1 | 158.20 | |||
| 1 | 158.20 | |||
| 13/01/2026 | 15:36:35.105 | 59 | 158.28 | |
| 59 | 158.28 | |||
| 59 | 158.28 | |||
| 13/01/2026 | 15:36:07.783 | 20 | 158.18 | |
| 20 | 158.18 | |||
| 20 | 158.18 | |||
| 13/01/2026 | 15:35:29.780 | 3 | 158.00 | |
| 3 | 158.00 | |||
| 3 | 158.00 | |||
| 13/01/2026 | 15:35:27.397 | 1 | 158.10 | |
| 1 | 158.10 | |||
| 1 | 158.10 | |||
| 13/01/2026 | 15:35:14.105 | 2 | 157.94 | |
| 2 | 157.94 | |||
| 2 | 157.94 | |||
| 13/01/2026 | 15:34:56.928 | 8 | 158.14 | |
| 8 | 158.14 | |||
| 8 | 158.14 | |||
| 13/01/2026 | 15:34:30.143 | 10 | 157.92 | |
| 10 | 157.92 | |||
| 10 | 157.92 | |||
| 13/01/2026 | 15:34:11.448 | 1 | 157.86 | |
| 1 | 157.86 | |||
| 1 | 157.86 | |||
| 13/01/2026 | 15:33:56.431 | 1 | 157.78 | |
| 1 | 157.78 | |||
| 1 | 157.78 | |||
| 13/01/2026 | 15:33:49.508 | 32 | 157.82 | |
| 32 | 157.82 | |||
| 32 | 157.82 | |||
| 13/01/2026 | 15:33:45.260 | 8 | 157.70 | |
| 8 | 157.70 | |||
| 8 | 157.70 | |||
| 13/01/2026 | 15:33:41.834 | 1 | 157.96 | |
| 1 | 157.96 | |||
| 1 | 157.96 | |||
| 13/01/2026 | 15:33:36.202 | 10 | 157.88 | |
| 10 | 157.88 | |||
| 10 | 157.88 | |||
| 13/01/2026 | 15:33:17.917 | 2 | 158.12 | |
| 2 | 158.12 | |||
| 2 | 158.12 | |||
| 13/01/2026 | 15:33:15.596 | 8 | 158.02 | |
| 8 | 158.02 | |||
| 8 | 158.02 | |||
| 13/01/2026 | 15:32:59.629 | 10 | 157.76 | |
| 10 | 157.76 | |||
| 10 | 157.76 | |||
| 13/01/2026 | 15:32:54.600 | 2 | 157.74 | |
| 2 | 157.74 | |||
| 2 | 157.74 | |||
| 13/01/2026 | 15:32:46.268 | 800 | 157.70 | |
| 800 | 157.70 | |||
| 321 | 157.70 | |||
| 479 | 157.70 | |||
| 13/01/2026 | 15:32:28.893 | 500 | 157.70 | |
| 500 | 157.70 | |||
| 500 | 157.70 | |||
| 13/01/2026 | 15:32:28.477 | 3 | 157.60 | |
| 3 | 157.60 | |||
| 3 | 157.60 | |||
| 13/01/2026 | 15:32:23.432 | 12 | 157.52 | |
| 12 | 157.52 | |||
| 12 | 157.52 | |||
| 13/01/2026 | 15:32:21.798 | 64 | 157.68 | |
| 64 | 157.68 | |||
| 64 | 157.68 | |||
| 13/01/2026 | 15:32:21.677 | 206 | 157.66 | |
| 206 | 157.66 | |||
| 206 | 157.66 | |||
| 13/01/2026 | 15:32:04.057 | 10 | 157.74 | |
| 10 | 157.74 | |||
| 10 | 157.74 | |||
| 13/01/2026 | 15:32:01.965 | 2 | 157.90 | |
| 2 | 157.90 | |||
| 2 | 157.90 | |||
| 13/01/2026 | 15:32:00.690 | 70 | 157.80 | |
| 70 | 157.80 | |||
| 70 | 157.80 | |||
| 13/01/2026 | 15:31:59.898 | 15 | 157.84 | |
| 15 | 157.84 | |||
| 15 | 157.84 | |||
| 13/01/2026 | 15:31:59.417 | 851 | 157.90 | |
| 1 | 157.90 | |||
| 750 | 157.90 | |||
| 14 | 157.90 | |||
| 20 | 157.90 | |||
| 50 | 157.90 | |||
| 16 | 157.90 | |||
| 851 | 157.90 | |||
| 13/01/2026 | 15:31:20.234 | 140 | 158.00 | |
| 139 | 158.00 | |||
| 1 | 158.00 | |||
| 140 | 158.00 | |||
| 13/01/2026 | 15:31:15.028 | 500 | 158.00 | |
| 500 | 158.00 | |||
| 500 | 158.00 | |||
| 13/01/2026 | 15:31:14.817 | 500 | 158.00 | |
| 75 | 158.00 | |||
| 60 | 158.00 | |||
| 14 | 158.00 | |||
| 35 | 158.00 | |||
| 1 | 158.00 | |||
| 1 | 158.00 | |||
| 30 | 158.00 | |||
| 130 | 158.00 | |||
| 4 | 158.00 | |||
| 500 | 158.00 | |||
| 150 | 158.00 | |||
| 13/01/2026 | 15:31:14.701 | 30 | 158.06 | |
| 30 | 158.06 | |||
| 30 | 158.06 | |||
| 13/01/2026 | 15:31:10.269 | 500 | 158.00 | |
| 15 | 158.00 | |||
| 20 | 158.00 | |||
| 5 | 158.00 | |||
| 50 | 158.00 | |||
| 400 | 158.00 | |||
| 10 | 158.00 | |||
| 500 | 158.00 | |||
| 13/01/2026 | 15:31:07.703 | 143 | 158.00 | |
| 25 | 158.00 | |||
| 32 | 158.00 | |||
| 19 | 158.00 | |||
| 10 | 158.00 | |||
| 44 | 158.00 | |||
| 9 | 158.00 | |||
| 15 | 158.00 | |||
| 10 | 158.00 | |||
| 7 | 158.00 | |||
| 1 | 158.00 | |||
| 31 | 158.00 | |||
| 24 | 158.00 | |||
| 8 | 158.00 | |||
| 50 | 158.00 | |||
| 1 | 158.00 | |||
| 13/01/2026 | 15:31:07.558 | 28 | 158.00 | |
| 14 | 158.00 | |||
| 14 | 158.00 | |||
| 28 | 158.00 | |||
| 13/01/2026 | 15:31:07.416 | 10 | 158.10 | |
| 10 | 158.10 | |||
| 10 | 158.10 | |||
| 13/01/2026 | 15:31:00.951 | 12 | 158.24 | |
| 12 | 158.24 | |||
| 12 | 158.24 | |||
| 13/01/2026 | 15:31:00.415 | 1 | 158.40 | |
| 1 | 158.40 | |||
| 1 | 158.40 | |||
| 13/01/2026 | 15:30:58.650 | 3 | 158.16 | |
| 3 | 158.16 | |||
| 3 | 158.16 | |||
| 13/01/2026 | 15:30:52.175 | 483 | 158.30 | |
| 463 | 158.30 | |||
| 20 | 158.30 | |||
| 483 | 158.30 | |||
| 13/01/2026 | 15:30:48.524 | 95 | 158.48 | |
| 95 | 158.48 | |||
| 95 | 158.48 | |||
| 13/01/2026 | 15:30:45.482 | 95 | 158.38 | |
| 95 | 158.38 | |||
| 95 | 158.38 | |||
| 13/01/2026 | 15:30:34.727 | 11 | 158.30 | |
| 11 | 158.30 | |||
| 11 | 158.30 | |||
| 13/01/2026 | 15:30:24.333 | 500 | 158.30 | |
| 500 | 158.30 | |||
| 500 | 158.30 | |||
| 13/01/2026 | 15:30:24.221 | 500 | 158.30 | |
| 500 | 158.30 | |||
| 500 | 158.30 | |||
| 13/01/2026 | 15:30:23.802 | 83 | 158.32 | |
| 83 | 158.32 | |||
| 83 | 158.32 | |||
| 13/01/2026 | 15:30:18.084 | 230 | 158.46 | |
| 230 | 158.46 | |||
| 230 | 158.46 | |||
| 13/01/2026 | 15:30:10.593 | 520 | 158.46 | |
| 520 | 158.46 | |||
| 20 | 158.46 | |||
| 500 | 158.46 | |||
| 13/01/2026 | 15:30:08.500 | 500 | 158.50 | |
| 500 | 158.50 | |||
| 500 | 158.50 | |||
| 13/01/2026 | 15:30:08.170 | 343 | 158.50 | |
| 323 | 158.50 | |||
| 20 | 158.50 | |||
| 33 | 158.50 | |||
| 300 | 158.50 | |||
| 10 | 158.50 | |||
| 13/01/2026 | 15:27:40.587 | 500 | 158.58 | |
| 500 | 158.58 | |||
| 500 | 158.58 | |||
| 13/01/2026 | 15:27:21.278 | 150 | 158.90 | |
| 150 | 158.90 | |||
| 150 | 158.90 | |||
| 13/01/2026 | 15:25:48.061 | 5 | 159.10 | |
| 5 | 159.10 | |||
| 5 | 159.10 | |||
| 13/01/2026 | 15:25:14.598 | 10 | 159.04 | |
| 10 | 159.04 | |||
| 10 | 159.04 | |||
| 13/01/2026 | 15:25:03.104 | 1 | 159.06 | |
| 1 | 159.06 | |||
| 1 | 159.06 | |||
| 13/01/2026 | 15:24:22.933 | 7 | 158.98 | |
| 7 | 158.98 | |||
| 7 | 158.98 | |||
| 13/01/2026 | 15:24:13.595 | 4 | 159.04 | |
| 4 | 159.04 | |||
| 4 | 159.04 | |||
| 13/01/2026 | 15:23:15.215 | 95 | 159.02 | |
| 95 | 159.02 | |||
| 95 | 159.02 | |||
| 13/01/2026 | 15:23:12.217 | 360 | 158.98 | |
| 360 | 158.98 | |||
| 360 | 158.98 | |||
| 13/01/2026 | 15:22:50.916 | 10 | 159.00 | |
| 10 | 159.00 | |||
| 10 | 159.00 | |||
| 13/01/2026 | 15:22:46.813 | 9 | 158.98 | |
| 9 | 158.98 | |||
| 9 | 158.98 | |||
| 13/01/2026 | 15:22:10.270 | 360 | 158.96 | |
| 360 | 158.96 | |||
| 360 | 158.96 | |||
| 13/01/2026 | 15:20:58.553 | 7 | 159.02 | |
| 7 | 159.02 | |||
| 7 | 159.02 | |||
| 13/01/2026 | 15:20:52.812 | 335 | 159.00 | |
| 335 | 159.00 | |||
| 335 | 159.00 | |||
| 13/01/2026 | 15:19:48.972 | 2 | 159.00 | |
| 2 | 159.00 | |||
| 2 | 159.00 | |||
| 13/01/2026 | 15:19:13.342 | 1 | 158.98 | |
| 1 | 158.98 | |||
| 1 | 158.98 | |||
| 13/01/2026 | 15:18:55.622 | 20 | 159.02 | |
| 20 | 159.02 | |||
| 20 | 159.02 | |||
| 13/01/2026 | 15:18:49.035 | 10 | 159.02 | |
| 10 | 159.02 | |||
| 10 | 159.02 | |||
| 13/01/2026 | 15:18:40.412 | 10 | 159.04 | |
| 10 | 159.04 | |||
| 10 | 159.04 | |||
| 13/01/2026 | 15:18:08.303 | 36 | 158.94 | |
| 1 | 158.94 | |||
| 35 | 158.94 | |||
| 36 | 158.94 | |||
| 13/01/2026 | 15:17:22.262 | 500 | 158.98 | |
| 500 | 158.98 | |||
| 500 | 158.98 | |||
| 13/01/2026 | 15:17:18.494 | 10 | 158.98 | |
| 10 | 158.98 | |||
| 10 | 158.98 | |||
| 13/01/2026 | 15:16:44.516 | 150 | 158.92 | |
| 150 | 158.92 | |||
| 150 | 158.92 | |||
| 13/01/2026 | 15:16:35.399 | 111 | 158.94 | |
| 111 | 158.94 | |||
| 111 | 158.94 | |||
| 13/01/2026 | 15:16:08.934 | 2 | 158.96 | |
| 2 | 158.96 | |||
| 2 | 158.96 | |||
| 13/01/2026 | 15:14:29.782 | 5 | 158.94 | |
| 5 | 158.94 | |||
| 5 | 158.94 | |||
| 13/01/2026 | 15:14:13.612 | 50 | 158.96 | |
| 50 | 158.96 | |||
| 50 | 158.96 | |||
| 13/01/2026 | 15:14:02.749 | 2 | 158.96 | |
| 2 | 158.96 | |||
| 2 | 158.96 | |||
| 13/01/2026 | 15:13:34.141 | 50 | 158.92 | |
| 50 | 158.92 | |||
| 50 | 158.92 | |||
| 13/01/2026 | 15:13:27.772 | 3 | 158.92 | |
| 3 | 158.92 | |||
| 3 | 158.92 | |||
| 13/01/2026 | 15:13:22.759 | 100 | 158.96 | |
| 100 | 158.96 | |||
| 100 | 158.96 | |||
| 13/01/2026 | 15:12:58.276 | 1 | 158.96 | |
| 1 | 158.96 | |||
| 1 | 158.96 | |||
| 13/01/2026 | 15:12:50.197 | 10 | 158.88 | |
| 10 | 158.88 | |||
| 10 | 158.88 | |||
| 13/01/2026 | 15:12:17.915 | 41 | 159.00 | |
| 41 | 159.00 | |||
| 41 | 159.00 | |||
| 13/01/2026 | 15:12:07.870 | 475 | 159.00 | |
| 475 | 159.00 | |||
| 475 | 159.00 | |||
| 13/01/2026 | 15:11:03.499 | 5 | 159.20 | |
| 5 | 159.20 | |||
| 5 | 159.20 | |||
| 13/01/2026 | 15:10:28.188 | 4 | 159.16 | |
| 4 | 159.16 | |||
| 4 | 159.16 | |||
| 13/01/2026 | 15:09:38.231 | 145 | 159.10 | |
| 31 | 159.10 | |||
| 140 | 159.10 | |||
| 5 | 159.10 | |||
| 114 | 159.10 | |||
| 13/01/2026 | 15:09:31.492 | 500 | 159.10 | |
| 500 | 159.10 | |||
| 500 | 159.10 | |||
| 13/01/2026 | 15:09:07.950 | 1 | 159.14 | |
| 1 | 159.14 | |||
| 1 | 159.14 | |||
| 13/01/2026 | 15:09:03.741 | 5 | 159.14 | |
| 5 | 159.14 | |||
| 5 | 159.14 | |||
| 13/01/2026 | 15:08:56.287 | 20 | 159.10 | |
| 20 | 159.10 | |||
| 20 | 159.10 | |||
| 13/01/2026 | 15:07:41.778 | 1 | 159.14 | |
| 1 | 159.14 | |||
| 1 | 159.14 | |||
| 13/01/2026 | 15:06:32.319 | 15 | 159.14 | |
| 15 | 159.14 | |||
| 15 | 159.14 | |||
| 13/01/2026 | 15:06:31.900 | 1 | 159.14 | |
| 1 | 159.14 | |||
| 1 | 159.14 | |||
| 13/01/2026 | 15:06:12.995 | 50 | 159.08 | |
| 50 | 159.08 | |||
| 50 | 159.08 | |||
| 13/01/2026 | 15:05:36.467 | 30 | 159.16 | |
| 30 | 159.16 | |||
| 30 | 159.16 | |||
| 13/01/2026 | 15:05:28.623 | 25 | 159.18 | |
| 25 | 159.18 | |||
| 25 | 159.18 | |||
| 13/01/2026 | 15:05:27.695 | 145 | 159.14 | |
| 145 | 159.14 | |||
| 145 | 159.14 | |||
| 13/01/2026 | 15:05:21.372 | 2 | 159.14 | |
| 2 | 159.14 | |||
| 2 | 159.14 | |||
| 13/01/2026 | 15:05:06.066 | 1 | 159.14 | |
| 1 | 159.14 | |||
| 1 | 159.14 | |||
| 13/01/2026 | 15:04:56.376 | 250 | 159.08 | |
| 250 | 159.08 | |||
| 250 | 159.08 | |||
| 13/01/2026 | 15:04:51.068 | 500 | 159.08 | |
| 500 | 159.08 | |||
| 500 | 159.08 | |||
| 13/01/2026 | 15:04:34.176 | 50 | 159.06 | |
| 50 | 159.06 | |||
| 50 | 159.06 | |||
| 13/01/2026 | 15:03:30.878 | 25 | 159.08 | |
| 25 | 159.08 | |||
| 25 | 159.08 | |||
| 13/01/2026 | 15:03:28.538 | 56 | 159.02 | |
| 56 | 159.02 | |||
| 56 | 159.02 | |||
| 13/01/2026 | 15:03:27.949 | 25 | 159.02 | |
| 25 | 159.02 | |||
| 25 | 159.02 | |||
| 13/01/2026 | 15:03:15.668 | 100 | 159.04 | |
| 100 | 159.04 | |||
| 100 | 159.04 | |||
| 13/01/2026 | 15:03:14.796 | 8 | 159.06 | |
| 8 | 159.06 | |||
| 8 | 159.06 | |||
| 13/01/2026 | 15:03:11.778 | 3 | 159.08 | |
| 3 | 159.08 | |||
| 3 | 159.08 | |||
| 13/01/2026 | 15:02:54.511 | 250 | 159.08 | |
| 250 | 159.08 | |||
| 250 | 159.08 | |||
| 13/01/2026 | 15:02:32.511 | 16 | 159.00 | |
| 16 | 159.00 | |||
| 16 | 159.00 | |||
| 13/01/2026 | 15:02:32.042 | 30 | 159.00 | |
| 30 | 159.00 | |||
| 30 | 159.00 | |||
| 13/01/2026 | 15:01:57.753 | 25 | 159.08 | |
| 25 | 159.08 | |||
| 25 | 159.08 | |||
| 13/01/2026 | 15:01:28.196 | 4 | 159.02 | |
| 4 | 159.02 | |||
| 4 | 159.02 | |||
| 13/01/2026 | 15:01:26.461 | 3 | 159.02 | |
| 3 | 159.02 | |||
| 3 | 159.02 | |||
| 13/01/2026 | 15:00:55.952 | 1 | 159.12 | |
| 1 | 159.12 | |||
| 1 | 159.12 | |||
| 13/01/2026 | 15:00:40.110 | 10 | 159.06 | |
| 10 | 159.06 | |||
| 10 | 159.06 | |||
| 13/01/2026 | 15:00:34.553 | 110 | 159.10 | |
| 110 | 159.10 | |||
| 110 | 159.10 | |||
| 13/01/2026 | 15:00:21.157 | 13 | 159.14 | |
| 13 | 159.14 | |||
| 13 | 159.14 | |||
| 13/01/2026 | 15:00:18.076 | 13 | 159.18 | |
| 13 | 159.18 | |||
| 13 | 159.18 | |||
| 13/01/2026 | 14:59:47.823 | 1 | 159.22 | |
| 1 | 159.22 | |||
| 1 | 159.22 | |||
| 13/01/2026 | 14:59:15.424 | 1 | 159.12 | |
| 1 | 159.12 | |||
| 1 | 159.12 | |||
| 13/01/2026 | 14:59:08.784 | 1 | 159.20 | |
| 1 | 159.20 | |||
| 1 | 159.20 | |||
| 13/01/2026 | 14:59:00.592 | 28 | 159.20 | |
| 28 | 159.20 | |||
| 28 | 159.20 | |||
| 13/01/2026 | 14:59:00.503 | 37 | 159.20 | |
| 37 | 159.20 | |||
| 37 | 159.20 | |||
| 13/01/2026 | 14:59:00.114 | 2 | 159.20 | |
| 2 | 159.20 | |||
| 2 | 159.20 | |||
| 13/01/2026 | 14:58:26.014 | 1 | 159.16 | |
| 1 | 159.16 | |||
| 1 | 159.16 | |||
| 13/01/2026 | 14:58:06.239 | 41 | 159.16 | |
| 41 | 159.16 | |||
| 41 | 159.16 | |||
| 13/01/2026 | 14:57:51.141 | 2 | 159.20 | |
| 2 | 159.20 | |||
| 2 | 159.20 | |||
| 13/01/2026 | 14:57:38.763 | 12 | 159.16 | |
| 12 | 159.16 | |||
| 12 | 159.16 | |||
| 13/01/2026 | 14:57:13.787 | 15 | 159.22 | |
| 15 | 159.22 | |||
| 15 | 159.22 | |||
| 13/01/2026 | 14:56:34.396 | 1 | 159.16 | |
| 1 | 159.16 | |||
| 1 | 159.16 | |||
| 13/01/2026 | 14:56:18.055 | 5 | 159.08 | |
| 5 | 159.08 | |||
| 5 | 159.08 | |||
| 13/01/2026 | 14:56:10.691 | 50 | 159.14 | |
| 50 | 159.14 | |||
| 50 | 159.14 | |||
| 13/01/2026 | 14:55:57.659 | 1 | 159.20 | |
| 1 | 159.20 | |||
| 1 | 159.20 | |||
| 13/01/2026 | 14:54:46.005 | 23 | 159.20 | |
| 23 | 159.20 | |||
| 23 | 159.20 | |||
| 13/01/2026 | 14:54:37.951 | 1 | 159.20 | |
| 1 | 159.20 | |||
| 1 | 159.20 | |||
| 13/01/2026 | 14:54:00.228 | 111 | 159.20 | |
| 111 | 159.20 | |||
| 111 | 159.20 | |||
| 13/01/2026 | 14:53:59.779 | 5 | 159.22 | |
| 5 | 159.22 | |||
| 5 | 159.22 | |||
| 13/01/2026 | 14:53:09.906 | 1 | 159.18 | |
| 1 | 159.18 | |||
| 1 | 159.18 | |||
| 13/01/2026 | 14:53:05.676 | 15 | 159.12 | |
| 15 | 159.12 | |||
| 15 | 159.12 | |||
| 13/01/2026 | 14:53:00.147 | 2 | 159.18 | |
| 2 | 159.18 | |||
| 2 | 159.18 | |||
| 13/01/2026 | 14:52:36.665 | 20 | 159.18 | |
| 20 | 159.18 | |||
| 20 | 159.18 | |||
| 13/01/2026 | 14:52:36.520 | 1 | 159.14 | |
| 1 | 159.14 | |||
| 1 | 159.14 | |||
| 13/01/2026 | 14:52:36.383 | 100 | 159.18 | |
| 100 | 159.18 | |||
| 100 | 159.18 | |||
| 13/01/2026 | 14:51:45.663 | 3 | 159.12 | |
| 3 | 159.12 | |||
| 3 | 159.12 | |||
| 13/01/2026 | 14:50:59.294 | 30 | 159.22 | |
| 30 | 159.22 | |||
| 30 | 159.22 | |||
| 13/01/2026 | 14:50:29.402 | 100 | 159.18 | |
| 100 | 159.18 | |||
| 100 | 159.18 | |||
| 13/01/2026 | 14:50:09.623 | 13 | 159.14 | |
| 13 | 159.14 | |||
| 13 | 159.14 | |||
| 13/01/2026 | 14:50:00.493 | 3 | 159.18 | |
| 3 | 159.18 | |||
| 3 | 159.18 | |||
| 13/01/2026 | 14:49:52.746 | 2 | 159.18 | |
| 2 | 159.18 | |||
| 2 | 159.18 | |||
| 13/01/2026 | 14:49:41.437 | 25 | 159.22 | |
| 25 | 159.22 | |||
| 25 | 159.22 | |||
| 13/01/2026 | 14:49:34.035 | 2 | 159.22 | |
| 2 | 159.22 | |||
| 2 | 159.22 | |||
| 13/01/2026 | 14:49:08.971 | 7 | 159.14 | |
| 7 | 159.14 | |||
| 7 | 159.14 | |||
| 13/01/2026 | 14:49:07.763 | 1 | 159.14 | |
| 1 | 159.14 | |||
| 1 | 159.14 | |||
| 13/01/2026 | 14:48:56.492 | 20 | 159.14 | |
| 20 | 159.14 | |||
| 14 | 159.14 | |||
| 6 | 159.14 | |||
| 13/01/2026 | 14:48:30.238 | 7 | 159.16 | |
| 7 | 159.16 | |||
| 7 | 159.16 | |||
| 13/01/2026 | 14:47:55.657 | 6 | 159.26 | |
| 6 | 159.26 | |||
| 6 | 159.26 | |||
| 13/01/2026 | 14:47:50.836 | 30 | 159.14 | |
| 30 | 159.14 | |||
| 30 | 159.14 | |||
| 13/01/2026 | 14:47:46.769 | 15 | 159.24 | |
| 15 | 159.24 | |||
| 15 | 159.24 | |||
| 13/01/2026 | 14:47:31.046 | 2 | 159.30 | |
| 2 | 159.30 | |||
| 2 | 159.30 | |||
| 13/01/2026 | 14:47:07.744 | 3 | 159.30 | |
| 3 | 159.30 | |||
| 3 | 159.30 | |||
| 13/01/2026 | 14:46:57.340 | 3 | 159.24 | |
| 3 | 159.24 | |||
| 3 | 159.24 | |||
| 13/01/2026 | 14:46:40.426 | 1 | 159.30 | |
| 1 | 159.30 | |||
| 1 | 159.30 | |||
| 13/01/2026 | 14:46:09.327 | 1 | 159.32 | |
| 1 | 159.32 | |||
| 1 | 159.32 | |||
| 13/01/2026 | 14:45:58.489 | 63 | 159.34 | |
| 63 | 159.34 | |||
| 63 | 159.34 | |||
| 13/01/2026 | 14:45:22.395 | 12 | 159.26 | |
| 12 | 159.26 | |||
| 12 | 159.26 | |||
| 13/01/2026 | 14:44:02.836 | 1 | 159.32 | |
| 1 | 159.32 | |||
| 1 | 159.32 | |||
| 13/01/2026 | 14:44:02.720 | 1 | 159.32 | |
| 1 | 159.32 | |||
| 1 | 159.32 | |||
| 13/01/2026 | 14:43:45.919 | 3 | 159.24 | |
| 3 | 159.24 | |||
| 3 | 159.24 | |||
| 13/01/2026 | 14:43:25.939 | 79 | 159.22 | |
| 79 | 159.22 | |||
| 79 | 159.22 | |||
| 13/01/2026 | 14:43:21.572 | 15 | 159.26 | |
| 15 | 159.26 | |||
| 15 | 159.26 | |||
| 13/01/2026 | 14:43:08.422 | 34 | 159.22 | |
| 34 | 159.22 | |||
| 34 | 159.22 | |||
| 13/01/2026 | 14:43:08.255 | 5 | 159.20 | |
| 5 | 159.20 | |||
| 5 | 159.20 | |||
| 13/01/2026 | 14:43:00.678 | 20 | 159.26 | |
| 20 | 159.26 | |||
| 20 | 159.26 | |||
| 13/01/2026 | 14:42:51.388 | 1 | 159.28 | |
| 1 | 159.28 | |||
| 1 | 159.28 | |||
| 13/01/2026 | 14:42:26.257 | 20 | 159.32 | |
| 20 | 159.32 | |||
| 20 | 159.32 | |||
| 13/01/2026 | 14:41:50.423 | 19 | 159.32 | |
| 19 | 159.32 | |||
| 19 | 159.32 |
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: 1 895.00
Ask: 1 896.00
Turnover: 64 635 TEUR -
Alphabet Inc. Class A
Bid: 289.75 / Ask: 289.80
Turnover: 23 679 TEUR -
TKMS AG & Co. KGaA
Bid: 97.35 / Ask: 97.45
Turnover: 21 105 TEUR -
Novo-Nordisk AS
Bid: 51.46 / Ask: 51.47
Turnover: 18 756 TEUR -
Siemens Energy AG
Bid: 128.70 / Ask: 128.80
Turnover: 17 240 TEUR
Realtime Quotes
Last Update:
13/01/2026 @ 16:08:27
Last Update:
13/01/2026 @ 16:08:27