Nvidia Corp.
- Information
- Last
- Buy
- Sell
403
795
203.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/10/2026 | 08:33:50.337 | 90 | 204.95 | |
| 90 | 204.95 | |||
| 90 | 204.95 | |||
| 01/10/2026 | 08:33:50.021 | 82 | 204.95 | |
| 82 | 204.95 | |||
| 82 | 204.95 | |||
| 01/10/2026 | 08:33:49.754 | 5 | 204.95 | |
| 5 | 204.95 | |||
| 5 | 204.95 | |||
| 01/10/2026 | 08:33:47.744 | 79 | 204.95 | |
| 79 | 204.95 | |||
| 79 | 204.95 | |||
| 01/10/2026 | 08:33:47.494 | 17 | 204.90 | |
| 17 | 204.90 | |||
| 17 | 204.90 | |||
| 01/10/2026 | 08:33:26.014 | 160 | 204.95 | |
| 160 | 204.95 | |||
| 160 | 204.95 | |||
| 01/10/2026 | 08:33:25.784 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:33:20.076 | 10 | 204.95 | |
| 10 | 204.95 | |||
| 10 | 204.95 | |||
| 01/10/2026 | 08:33:09.153 | 33 | 204.90 | |
| 33 | 204.90 | |||
| 33 | 204.90 | |||
| 01/10/2026 | 08:32:38.976 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 08:32:28.123 | 350 | 205.05 | |
| 350 | 205.05 | |||
| 350 | 205.05 | |||
| 01/10/2026 | 08:32:14.975 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 08:31:36.327 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 01/10/2026 | 08:31:21.434 | 3 | 205.10 | |
| 3 | 205.10 | |||
| 3 | 205.10 | |||
| 01/10/2026 | 08:31:13.767 | 200 | 205.10 | |
| 200 | 205.10 | |||
| 200 | 205.10 | |||
| 01/10/2026 | 08:31:06.641 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 08:31:05.727 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 08:31:04.897 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 08:31:01.027 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 08:30:52.044 | 5 | 205.10 | |
| 5 | 205.10 | |||
| 5 | 205.10 | |||
| 01/10/2026 | 08:30:47.114 | 6 | 205.15 | |
| 6 | 205.15 | |||
| 6 | 205.15 | |||
| 01/10/2026 | 08:30:46.964 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 01/10/2026 | 08:30:34.775 | 10 | 205.05 | |
| 10 | 205.05 | |||
| 10 | 205.05 | |||
| 01/10/2026 | 08:30:33.044 | 15 | 205.10 | |
| 15 | 205.10 | |||
| 15 | 205.10 | |||
| 01/10/2026 | 08:30:31.568 | 13 | 205.10 | |
| 13 | 205.10 | |||
| 13 | 205.10 | |||
| 01/10/2026 | 08:30:26.544 | 6 | 205.10 | |
| 6 | 205.10 | |||
| 6 | 205.10 | |||
| 01/10/2026 | 08:30:25.543 | 2 | 205.10 | |
| 2 | 205.10 | |||
| 2 | 205.10 | |||
| 01/10/2026 | 08:30:13.278 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 08:29:54.797 | 200 | 205.10 | |
| 90 | 205.10 | |||
| 110 | 205.10 | |||
| 200 | 205.10 | |||
| 01/10/2026 | 08:29:21.356 | 3 | 205.05 | |
| 3 | 205.05 | |||
| 3 | 205.05 | |||
| 01/10/2026 | 08:29:16.331 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 01/10/2026 | 08:29:13.440 | 410 | 205.05 | |
| 410 | 205.05 | |||
| 410 | 205.05 | |||
| 01/10/2026 | 08:28:55.889 | 350 | 205.05 | |
| 350 | 205.05 | |||
| 350 | 205.05 | |||
| 01/10/2026 | 08:28:50.818 | 125 | 205.05 | |
| 125 | 205.05 | |||
| 125 | 205.05 | |||
| 01/10/2026 | 08:28:45.263 | 3 | 205.00 | |
| 3 | 205.00 | |||
| 3 | 205.00 | |||
| 01/10/2026 | 08:28:26.790 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 01/10/2026 | 08:28:04.854 | 350 | 205.05 | |
| 350 | 205.05 | |||
| 350 | 205.05 | |||
| 01/10/2026 | 08:27:41.533 | 150 | 205.05 | |
| 150 | 205.05 | |||
| 150 | 205.05 | |||
| 01/10/2026 | 08:27:41.148 | 200 | 205.05 | |
| 200 | 205.05 | |||
| 200 | 205.05 | |||
| 01/10/2026 | 08:27:27.313 | 1 180 | 205.00 | |
| 10 | 205.00 | |||
| 15 | 205.00 | |||
| 2 | 205.00 | |||
| 58 | 205.00 | |||
| 36 | 205.00 | |||
| 10 | 205.00 | |||
| 20 | 205.00 | |||
| 2 | 205.00 | |||
| 125 | 205.00 | |||
| 20 | 205.00 | |||
| 150 | 205.00 | |||
| 25 | 205.00 | |||
| 150 | 205.00 | |||
| 30 | 205.00 | |||
| 3 | 205.00 | |||
| 20 | 205.00 | |||
| 2 | 205.00 | |||
| 60 | 205.00 | |||
| 30 | 205.00 | |||
| 100 | 205.00 | |||
| 10 | 205.00 | |||
| 4 | 205.00 | |||
| 10 | 205.00 | |||
| 1 177 | 205.00 | |||
| 25 | 205.00 | |||
| 3 | 205.00 | |||
| 2 | 205.00 | |||
| 10 | 205.00 | |||
| 250 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 08:27:12.335 | 350 | 204.95 | |
| 350 | 204.95 | |||
| 350 | 204.95 | |||
| 01/10/2026 | 08:27:08.432 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:26:59.348 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:26:36.535 | 19 | 204.90 | |
| 19 | 204.90 | |||
| 19 | 204.90 | |||
| 01/10/2026 | 08:26:33.935 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:26:21.094 | 19 | 204.95 | |
| 19 | 204.95 | |||
| 19 | 204.95 | |||
| 01/10/2026 | 08:25:33.078 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:25:23.476 | 35 | 204.90 | |
| 35 | 204.90 | |||
| 35 | 204.90 | |||
| 01/10/2026 | 08:25:23.152 | 100 | 204.90 | |
| 100 | 204.90 | |||
| 100 | 204.90 | |||
| 01/10/2026 | 08:25:22.848 | 100 | 204.90 | |
| 100 | 204.90 | |||
| 100 | 204.90 | |||
| 01/10/2026 | 08:25:22.558 | 100 | 204.90 | |
| 100 | 204.90 | |||
| 100 | 204.90 | |||
| 01/10/2026 | 08:25:12.350 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:25:02.646 | 7 | 204.95 | |
| 7 | 204.95 | |||
| 7 | 204.95 | |||
| 01/10/2026 | 08:24:01.617 | 230 | 204.85 | |
| 230 | 204.85 | |||
| 230 | 204.85 | |||
| 01/10/2026 | 08:24:01.269 | 20 | 204.85 | |
| 20 | 204.85 | |||
| 20 | 204.85 | |||
| 01/10/2026 | 08:23:53.137 | 150 | 204.85 | |
| 150 | 204.85 | |||
| 150 | 204.85 | |||
| 01/10/2026 | 08:23:52.777 | 100 | 204.85 | |
| 100 | 204.85 | |||
| 100 | 204.85 | |||
| 01/10/2026 | 08:23:40.462 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 01/10/2026 | 08:23:11.198 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 01/10/2026 | 08:23:01.963 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:22:28.568 | 15 | 204.85 | |
| 15 | 204.85 | |||
| 15 | 204.85 | |||
| 01/10/2026 | 08:22:16.227 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:22:02.394 | 20 | 204.75 | |
| 20 | 204.75 | |||
| 20 | 204.75 | |||
| 01/10/2026 | 08:21:48.923 | 2 | 204.85 | |
| 2 | 204.85 | |||
| 2 | 204.85 | |||
| 01/10/2026 | 08:21:30.751 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 01/10/2026 | 08:21:15.102 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 01/10/2026 | 08:21:14.847 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 01/10/2026 | 08:21:14.550 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 01/10/2026 | 08:21:14.294 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 01/10/2026 | 08:21:14.038 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 01/10/2026 | 08:21:13.766 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 01/10/2026 | 08:21:13.157 | 150 | 204.85 | |
| 150 | 204.85 | |||
| 150 | 204.85 | |||
| 01/10/2026 | 08:21:00.021 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:20:57.475 | 20 | 204.85 | |
| 20 | 204.85 | |||
| 20 | 204.85 | |||
| 01/10/2026 | 08:20:32.405 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 08:19:44.040 | 23 | 204.80 | |
| 23 | 204.80 | |||
| 23 | 204.80 | |||
| 01/10/2026 | 08:19:13.515 | 3 | 204.75 | |
| 3 | 204.75 | |||
| 3 | 204.75 | |||
| 01/10/2026 | 08:18:38.499 | 45 | 204.80 | |
| 45 | 204.80 | |||
| 45 | 204.80 | |||
| 01/10/2026 | 08:18:06.286 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 01/10/2026 | 08:17:46.139 | 23 | 204.75 | |
| 23 | 204.75 | |||
| 23 | 204.75 | |||
| 01/10/2026 | 08:17:44.935 | 350 | 204.80 | |
| 350 | 204.80 | |||
| 350 | 204.80 | |||
| 01/10/2026 | 08:17:44.526 | 81 | 204.80 | |
| 81 | 204.80 | |||
| 81 | 204.80 | |||
| 01/10/2026 | 08:17:23.745 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 01/10/2026 | 08:17:10.107 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 01/10/2026 | 08:17:07.946 | 60 | 204.75 | |
| 60 | 204.75 | |||
| 60 | 204.75 | |||
| 01/10/2026 | 08:17:07.877 | 25 | 204.75 | |
| 25 | 204.75 | |||
| 25 | 204.75 | |||
| 01/10/2026 | 08:16:58.036 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 01/10/2026 | 08:16:51.221 | 3 | 204.80 | |
| 3 | 204.80 | |||
| 3 | 204.80 | |||
| 01/10/2026 | 08:16:43.719 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:16:40.937 | 81 | 204.85 | |
| 81 | 204.85 | |||
| 81 | 204.85 | |||
| 01/10/2026 | 08:16:36.950 | 46 | 204.85 | |
| 46 | 204.85 | |||
| 46 | 204.85 | |||
| 01/10/2026 | 08:16:12.987 | 3 | 204.90 | |
| 3 | 204.90 | |||
| 3 | 204.90 | |||
| 01/10/2026 | 08:14:59.189 | 20 | 204.90 | |
| 20 | 204.90 | |||
| 20 | 204.90 | |||
| 01/10/2026 | 08:14:53.243 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:13:57.932 | 300 | 204.80 | |
| 300 | 204.80 | |||
| 300 | 204.80 | |||
| 01/10/2026 | 08:13:27.932 | 81 | 204.80 | |
| 81 | 204.80 | |||
| 81 | 204.80 | |||
| 01/10/2026 | 08:13:12.737 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 01/10/2026 | 08:12:51.924 | 121 | 204.85 | |
| 121 | 204.85 | |||
| 121 | 204.85 | |||
| 01/10/2026 | 08:12:26.762 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:12:26.460 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:12:25.328 | 81 | 204.90 | |
| 81 | 204.90 | |||
| 81 | 204.90 | |||
| 01/10/2026 | 08:12:23.278 | 81 | 204.90 | |
| 81 | 204.90 | |||
| 81 | 204.90 | |||
| 01/10/2026 | 08:12:21.228 | 81 | 204.90 | |
| 81 | 204.90 | |||
| 81 | 204.90 | |||
| 01/10/2026 | 08:11:57.452 | 80 | 204.90 | |
| 80 | 204.90 | |||
| 80 | 204.90 | |||
| 01/10/2026 | 08:11:54.877 | 81 | 204.90 | |
| 81 | 204.90 | |||
| 81 | 204.90 | |||
| 01/10/2026 | 08:11:50.872 | 81 | 204.90 | |
| 81 | 204.90 | |||
| 81 | 204.90 | |||
| 01/10/2026 | 08:11:42.859 | 122 | 204.95 | |
| 122 | 204.95 | |||
| 122 | 204.95 | |||
| 01/10/2026 | 08:11:37.265 | 5 | 205.00 | |
| 5 | 205.00 | |||
| 5 | 205.00 | |||
| 01/10/2026 | 08:11:36.151 | 70 | 205.00 | |
| 25 | 205.00 | |||
| 45 | 205.00 | |||
| 50 | 205.00 | |||
| 20 | 205.00 | |||
| 01/10/2026 | 08:11:36.130 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 01/10/2026 | 08:11:21.991 | 338 | 204.95 | |
| 338 | 204.95 | |||
| 338 | 204.95 | |||
| 01/10/2026 | 08:11:21.599 | 85 | 204.95 | |
| 85 | 204.95 | |||
| 85 | 204.95 | |||
| 01/10/2026 | 08:10:54.450 | 3 | 204.95 | |
| 3 | 204.95 | |||
| 3 | 204.95 | |||
| 01/10/2026 | 08:10:52.735 | 5 | 204.95 | |
| 5 | 204.95 | |||
| 5 | 204.95 | |||
| 01/10/2026 | 08:10:46.359 | 49 | 204.90 | |
| 49 | 204.90 | |||
| 49 | 204.90 | |||
| 01/10/2026 | 08:10:35.028 | 5 | 204.90 | |
| 5 | 204.90 | |||
| 5 | 204.90 | |||
| 01/10/2026 | 08:10:17.957 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:10:16.517 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:16.207 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:15.910 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:15.751 | 350 | 204.95 | |
| 350 | 204.95 | |||
| 350 | 204.95 | |||
| 01/10/2026 | 08:10:15.634 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:15.436 | 85 | 204.95 | |
| 85 | 204.95 | |||
| 85 | 204.95 | |||
| 01/10/2026 | 08:10:15.361 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:15.023 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:14.745 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:14.458 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:14.158 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:10:13.872 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:09:57.044 | 13 | 204.90 | |
| 13 | 204.90 | |||
| 13 | 204.90 | |||
| 01/10/2026 | 08:09:47.257 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:09:45.654 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 01/10/2026 | 08:09:41.198 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:09:35.705 | 200 | 204.90 | |
| 200 | 204.90 | |||
| 200 | 204.90 | |||
| 01/10/2026 | 08:09:31.401 | 146 | 204.90 | |
| 146 | 204.90 | |||
| 146 | 204.90 | |||
| 01/10/2026 | 08:09:18.678 | 5 | 204.85 | |
| 5 | 204.85 | |||
| 5 | 204.85 | |||
| 01/10/2026 | 08:09:08.837 | 5 | 204.90 | |
| 5 | 204.90 | |||
| 5 | 204.90 | |||
| 01/10/2026 | 08:08:49.283 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:08:42.429 | 17 | 204.90 | |
| 17 | 204.90 | |||
| 17 | 204.90 | |||
| 01/10/2026 | 08:08:12.264 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:08:11.965 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:08:11.672 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:08:11.356 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:08:11.052 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:08:10.797 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:08:03.244 | 6 | 204.90 | |
| 6 | 204.90 | |||
| 6 | 204.90 | |||
| 01/10/2026 | 08:08:01.420 | 20 | 204.85 | |
| 20 | 204.85 | |||
| 20 | 204.85 | |||
| 01/10/2026 | 08:08:00.257 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:07:31.268 | 100 | 204.95 | |
| 100 | 204.95 | |||
| 100 | 204.95 | |||
| 01/10/2026 | 08:07:31.177 | 400 | 204.95 | |
| 50 | 204.95 | |||
| 350 | 204.95 | |||
| 400 | 204.95 | |||
| 01/10/2026 | 08:07:26.748 | 5 | 204.90 | |
| 5 | 204.90 | |||
| 5 | 204.90 | |||
| 01/10/2026 | 08:07:12.282 | 88 | 204.85 | |
| 88 | 204.85 | |||
| 88 | 204.85 | |||
| 01/10/2026 | 08:07:10.153 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:06:58.481 | 3 | 204.90 | |
| 3 | 204.90 | |||
| 3 | 204.90 | |||
| 01/10/2026 | 08:06:57.194 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:06:33.962 | 7 | 204.85 | |
| 7 | 204.85 | |||
| 7 | 204.85 | |||
| 01/10/2026 | 08:06:29.735 | 6 | 204.90 | |
| 6 | 204.90 | |||
| 6 | 204.90 | |||
| 01/10/2026 | 08:06:22.618 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:06:19.724 | 140 | 204.90 | |
| 140 | 204.90 | |||
| 140 | 204.90 | |||
| 01/10/2026 | 08:06:10.998 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 01/10/2026 | 08:06:10.119 | 10 | 204.85 | |
| 10 | 204.85 | |||
| 10 | 204.85 | |||
| 01/10/2026 | 08:06:06.850 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 01/10/2026 | 08:06:03.267 | 45 | 204.90 | |
| 45 | 204.90 | |||
| 45 | 204.90 | |||
| 01/10/2026 | 08:05:52.840 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:05:52.696 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:05:52.400 | 2 | 204.85 | |
| 2 | 204.85 | |||
| 2 | 204.85 | |||
| 01/10/2026 | 08:05:51.429 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:05:50.718 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:05:50.190 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 01/10/2026 | 08:05:34.060 | 50 | 204.95 | |
| 50 | 204.95 | |||
| 50 | 204.95 | |||
| 01/10/2026 | 08:05:29.295 | 50 | 204.95 | |
| 50 | 204.95 | |||
| 50 | 204.95 | |||
| 01/10/2026 | 08:05:22.875 | 2 | 204.95 | |
| 2 | 204.95 | |||
| 2 | 204.95 | |||
| 01/10/2026 | 08:05:19.961 | 95 | 204.95 | |
| 95 | 204.95 | |||
| 50 | 204.95 | |||
| 45 | 204.95 | |||
| 01/10/2026 | 08:04:41.705 | 350 | 204.90 | |
| 350 | 204.90 | |||
| 350 | 204.90 | |||
| 01/10/2026 | 08:04:40.187 | 21 | 204.85 | |
| 21 | 204.85 | |||
| 21 | 204.85 | |||
| 01/10/2026 | 08:04:39.219 | 14 | 204.80 | |
| 1 | 204.80 | |||
| 14 | 204.80 | |||
| 3 | 204.80 | |||
| 10 | 204.80 | |||
| 01/10/2026 | 08:04:01.722 | 225 | 204.85 | |
| 225 | 204.85 | |||
| 225 | 204.85 | |||
| 01/10/2026 | 08:04:01.507 | 20 | 204.85 | |
| 20 | 204.85 | |||
| 20 | 204.85 | |||
| 01/10/2026 | 08:03:59.881 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:03:55.001 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:03:51.368 | 100 | 204.85 | |
| 100 | 204.85 | |||
| 100 | 204.85 | |||
| 01/10/2026 | 08:03:44.415 | 70 | 204.90 | |
| 70 | 204.90 | |||
| 70 | 204.90 | |||
| 01/10/2026 | 08:03:44.344 | 11 | 204.90 | |
| 10 | 204.90 | |||
| 11 | 204.90 | |||
| 1 | 204.90 | |||
| 01/10/2026 | 08:03:43.472 | 36 | 204.75 | |
| 35 | 204.75 | |||
| 36 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 08:03:06.055 | 200 | 204.80 | |
| 200 | 204.80 | |||
| 200 | 204.80 | |||
| 01/10/2026 | 08:03:02.435 | 200 | 204.80 | |
| 200 | 204.80 | |||
| 200 | 204.80 | |||
| 01/10/2026 | 08:02:54.833 | 79 | 204.75 | |
| 79 | 204.75 | |||
| 79 | 204.75 | |||
| 01/10/2026 | 08:02:51.573 | 98 | 204.80 | |
| 98 | 204.80 | |||
| 98 | 204.80 | |||
| 01/10/2026 | 08:02:21.748 | 30 | 204.80 | |
| 14 | 204.80 | |||
| 30 | 204.80 | |||
| 16 | 204.80 | |||
| 01/10/2026 | 08:02:14.128 | 96 | 204.70 | |
| 74 | 204.70 | |||
| 22 | 204.70 | |||
| 96 | 204.70 | |||
| 01/10/2026 | 08:01:33.974 | 100 | 204.60 | |
| 100 | 204.60 | |||
| 100 | 204.60 | |||
| 01/10/2026 | 08:01:33.565 | 26 | 204.60 | |
| 26 | 204.60 | |||
| 26 | 204.60 | |||
| 01/10/2026 | 08:01:32.157 | 220 | 204.60 | |
| 220 | 204.60 | |||
| 220 | 204.60 | |||
| 01/10/2026 | 08:01:30.186 | 81 | 204.70 | |
| 81 | 204.70 | |||
| 81 | 204.70 | |||
| 01/10/2026 | 08:01:28.297 | 100 | 204.75 | |
| 100 | 204.75 | |||
| 100 | 204.75 | |||
| 01/10/2026 | 08:01:28.039 | 3 | 204.70 | |
| 3 | 204.70 | |||
| 3 | 204.70 | |||
| 01/10/2026 | 08:01:18.646 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:01:11.756 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:01:08.510 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:01:00.314 | 2 | 204.75 | |
| 2 | 204.75 | |||
| 2 | 204.75 | |||
| 01/10/2026 | 08:00:52.167 | 15 | 204.70 | |
| 15 | 204.70 | |||
| 15 | 204.70 | |||
| 01/10/2026 | 08:00:51.874 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 01/10/2026 | 08:00:49.974 | 49 | 204.75 | |
| 49 | 204.75 | |||
| 49 | 204.75 | |||
| 01/10/2026 | 08:00:39.411 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:39.334 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:38.668 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 01/10/2026 | 08:00:35.867 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:35.804 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:35.651 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:35.449 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:34.492 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:34.386 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:34.041 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:33.882 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:33.176 | 5 | 204.70 | |
| 5 | 204.70 | |||
| 5 | 204.70 | |||
| 01/10/2026 | 08:00:31.156 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:30.959 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:30.155 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:28.574 | 21 | 204.65 | |
| 21 | 204.65 | |||
| 21 | 204.65 | |||
| 01/10/2026 | 08:00:28.182 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:26.822 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:26.620 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:25.208 | 2 | 204.70 | |
| 2 | 204.70 | |||
| 2 | 204.70 | |||
| 01/10/2026 | 08:00:24.708 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:24.354 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:23.183 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:21.934 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:21.318 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 01/10/2026 | 08:00:20.361 | 4 | 204.65 | |
| 4 | 204.65 | |||
| 4 | 204.65 | |||
| 01/10/2026 | 08:00:18.200 | 4 | 204.70 | |
| 4 | 204.70 | |||
| 4 | 204.70 | |||
| 01/10/2026 | 08:00:17.086 | 5 | 204.65 | |
| 5 | 204.65 | |||
| 5 | 204.65 | |||
| 01/10/2026 | 08:00:16.226 | 2 | 204.70 | |
| 2 | 204.70 | |||
| 2 | 204.70 | |||
| 01/10/2026 | 08:00:14.613 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 01/10/2026 | 08:00:12.662 | 224 | 204.70 | |
| 224 | 204.70 | |||
| 224 | 204.70 | |||
| 01/10/2026 | 08:00:07.714 | 4 | 204.65 | |
| 4 | 204.65 | |||
| 4 | 204.65 | |||
| 01/10/2026 | 08:00:07.407 | 8 | 204.65 | |
| 8 | 204.65 | |||
| 8 | 204.65 | |||
| 01/10/2026 | 08:00:03.568 | 5 | 204.60 | |
| 5 | 204.60 | |||
| 5 | 204.60 | |||
| 01/10/2026 | 08:00:02.702 | 142 | 204.60 | |
| 142 | 204.60 | |||
| 142 | 204.60 | |||
| 01/10/2026 | 08:00:00.938 | 145 | 204.65 | |
| 145 | 204.65 | |||
| 145 | 204.65 | |||
| 01/10/2026 | 07:59:57.178 | 35 | 204.65 | |
| 35 | 204.65 | |||
| 35 | 204.65 | |||
| 01/10/2026 | 07:59:52.838 | 333 | 204.60 | |
| 333 | 204.60 | |||
| 333 | 204.60 | |||
| 01/10/2026 | 07:59:20.223 | 10 | 204.55 | |
| 10 | 204.55 | |||
| 10 | 204.55 | |||
| 01/10/2026 | 07:59:06.799 | 350 | 204.55 | |
| 350 | 204.55 | |||
| 350 | 204.55 | |||
| 01/10/2026 | 07:59:01.652 | 5 | 204.55 | |
| 5 | 204.55 | |||
| 5 | 204.55 | |||
| 01/10/2026 | 07:58:48.525 | 50 | 204.55 | |
| 50 | 204.55 | |||
| 50 | 204.55 | |||
| 01/10/2026 | 07:58:31.050 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 01/10/2026 | 07:58:25.198 | 10 | 204.50 | |
| 10 | 204.50 | |||
| 10 | 204.50 | |||
| 01/10/2026 | 07:58:03.994 | 350 | 204.55 | |
| 350 | 204.55 | |||
| 350 | 204.55 | |||
| 01/10/2026 | 07:57:56.401 | 74 | 204.50 | |
| 74 | 204.50 | |||
| 74 | 204.50 | |||
| 01/10/2026 | 07:57:31.526 | 343 | 204.50 | |
| 343 | 204.50 | |||
| 343 | 204.50 | |||
| 01/10/2026 | 07:57:18.011 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 07:56:55.974 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 01/10/2026 | 07:55:45.915 | 350 | 204.50 | |
| 350 | 204.50 | |||
| 350 | 204.50 | |||
| 01/10/2026 | 07:55:40.888 | 183 | 204.50 | |
| 183 | 204.50 | |||
| 183 | 204.50 | |||
| 01/10/2026 | 07:55:39.805 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 01/10/2026 | 07:55:06.513 | 11 | 204.55 | |
| 1 | 204.55 | |||
| 10 | 204.55 | |||
| 11 | 204.55 | |||
| 01/10/2026 | 07:54:31.516 | 50 | 204.35 | |
| 50 | 204.35 | |||
| 50 | 204.35 | |||
| 01/10/2026 | 07:54:31.288 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 01/10/2026 | 07:53:55.149 | 350 | 204.50 | |
| 350 | 204.50 | |||
| 350 | 204.50 | |||
| 01/10/2026 | 07:53:49.455 | 24 | 204.40 | |
| 20 | 204.40 | |||
| 4 | 204.40 | |||
| 24 | 204.40 | |||
| 01/10/2026 | 07:52:32.002 | 350 | 204.40 | |
| 350 | 204.40 | |||
| 350 | 204.40 | |||
| 01/10/2026 | 07:52:18.810 | 31 | 204.40 | |
| 31 | 204.40 | |||
| 31 | 204.40 | |||
| 01/10/2026 | 07:51:47.936 | 20 | 204.25 | |
| 20 | 204.25 | |||
| 20 | 204.25 | |||
| 01/10/2026 | 07:46:49.928 | 200 | 204.15 | |
| 200 | 204.15 | |||
| 200 | 204.15 | |||
| 01/10/2026 | 07:46:29.469 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 01/10/2026 | 07:45:19.362 | 10 | 204.35 | |
| 10 | 204.35 | |||
| 10 | 204.35 | |||
| 01/10/2026 | 07:45:09.821 | 85 | 204.20 | |
| 85 | 204.20 | |||
| 85 | 204.20 | |||
| 01/10/2026 | 07:44:48.180 | 20 | 204.25 | |
| 20 | 204.25 | |||
| 20 | 204.25 | |||
| 01/10/2026 | 07:44:30.769 | 20 | 204.30 | |
| 20 | 204.30 | |||
| 20 | 204.30 | |||
| 01/10/2026 | 07:44:01.696 | 122 | 204.30 | |
| 122 | 204.30 | |||
| 122 | 204.30 | |||
| 01/10/2026 | 07:43:56.546 | 15 | 204.30 | |
| 15 | 204.30 | |||
| 15 | 204.30 | |||
| 01/10/2026 | 07:43:35.057 | 20 | 204.30 | |
| 20 | 204.30 | |||
| 20 | 204.30 | |||
| 01/10/2026 | 07:41:50.844 | 81 | 204.40 | |
| 81 | 204.40 | |||
| 81 | 204.40 | |||
| 01/10/2026 | 07:41:42.922 | 81 | 204.40 | |
| 81 | 204.40 | |||
| 81 | 204.40 | |||
| 01/10/2026 | 07:41:40.827 | 92 | 204.40 | |
| 92 | 204.40 | |||
| 92 | 204.40 | |||
| 01/10/2026 | 07:41:39.106 | 200 | 204.40 | |
| 200 | 204.40 | |||
| 200 | 204.40 | |||
| 01/10/2026 | 07:41:01.044 | 151 | 204.40 | |
| 151 | 204.40 | |||
| 151 | 204.40 | |||
| 01/10/2026 | 07:40:48.883 | 3 | 204.40 | |
| 3 | 204.40 | |||
| 3 | 204.40 | |||
| 01/10/2026 | 07:40:08.107 | 2 | 204.35 | |
| 2 | 204.35 | |||
| 2 | 204.35 | |||
| 01/10/2026 | 07:40:05.900 | 25 | 204.40 | |
| 25 | 204.40 | |||
| 25 | 204.40 | |||
| 01/10/2026 | 07:40:04.550 | 19 | 204.35 | |
| 19 | 204.35 | |||
| 19 | 204.35 | |||
| 01/10/2026 | 07:40:02.966 | 4 | 204.40 | |
| 4 | 204.40 | |||
| 4 | 204.40 | |||
| 01/10/2026 | 07:39:22.335 | 3 | 204.35 | |
| 3 | 204.35 | |||
| 3 | 204.35 | |||
| 01/10/2026 | 07:38:33.375 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 01/10/2026 | 07:38:09.268 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 01/10/2026 | 07:37:32.866 | 4 | 204.40 | |
| 4 | 204.40 | |||
| 4 | 204.40 | |||
| 01/10/2026 | 07:36:43.214 | 70 | 204.40 | |
| 70 | 204.40 | |||
| 70 | 204.40 | |||
| 01/10/2026 | 07:36:37.888 | 7 | 204.30 | |
| 7 | 204.30 | |||
| 7 | 204.30 | |||
| 01/10/2026 | 07:36:37.118 | 17 | 204.35 | |
| 17 | 204.35 | |||
| 17 | 204.35 | |||
| 01/10/2026 | 07:36:31.665 | 350 | 204.30 | |
| 350 | 204.30 | |||
| 350 | 204.30 | |||
| 01/10/2026 | 07:36:31.321 | 51 | 204.30 | |
| 46 | 204.30 | |||
| 2 | 204.30 | |||
| 3 | 204.30 | |||
| 1 | 204.30 | |||
| 50 | 204.30 | |||
| 01/10/2026 | 07:33:12.330 | 350 | 204.20 | |
| 350 | 204.20 | |||
| 350 | 204.20 | |||
| 01/10/2026 | 07:33:12.052 | 42 | 204.20 | |
| 42 | 204.20 | |||
| 42 | 204.20 | |||
| 01/10/2026 | 07:33:11.939 | 350 | 204.20 | |
| 350 | 204.20 | |||
| 350 | 204.20 | |||
| 01/10/2026 | 07:33:02.090 | 100 | 204.25 | |
| 100 | 204.25 | |||
| 100 | 204.25 | |||
| 01/10/2026 | 07:32:58.210 | 250 | 204.20 | |
| 200 | 204.20 | |||
| 250 | 204.20 | |||
| 50 | 204.20 | |||
| 01/10/2026 | 07:32:54.883 | 77 | 204.20 | |
| 27 | 204.20 | |||
| 77 | 204.20 | |||
| 50 | 204.20 | |||
| 01/10/2026 | 07:32:44.413 | 350 | 204.15 | |
| 350 | 204.15 | |||
| 350 | 204.15 | |||
| 01/10/2026 | 07:32:44.028 | 18 | 204.10 | |
| 2 | 204.10 | |||
| 18 | 204.10 | |||
| 16 | 204.10 | |||
| 01/10/2026 | 07:32:43.580 | 552 | 204.10 | |
| 50 | 204.10 | |||
| 50 | 204.10 | |||
| 99 | 204.10 | |||
| 98 | 204.10 | |||
| 5 | 204.10 | |||
| 25 | 204.10 | |||
| 350 | 204.10 | |||
| 5 | 204.10 | |||
| 4 | 204.10 | |||
| 4 | 204.10 | |||
| 42 | 204.10 | |||
| 150 | 204.10 | |||
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 50 | 204.10 | |||
| 50 | 204.10 | |||
| 100 | 204.10 | |||
| 10 | 204.10 | |||
| 2 | 204.10 | |||
| 01/10/2026 | 07:30:06.991 | 862 | 204.10 | |
| 25 | 204.10 | |||
| 4 | 204.10 | |||
| 2 | 204.10 | |||
| 1 | 204.10 | |||
| 17 | 204.10 | |||
| 14 | 204.10 | |||
| 1 | 204.10 | |||
| 24 | 204.10 | |||
| 5 | 204.10 | |||
| 25 | 204.10 | |||
| 7 | 204.10 | |||
| 10 | 204.10 | |||
| 250 | 204.10 | |||
| 30 | 204.10 | |||
| 1 | 204.10 | |||
| 50 | 204.10 | |||
| 1 | 204.10 | |||
| 10 | 204.10 | |||
| 350 | 204.10 | |||
| 10 | 204.10 | |||
| 1 | 204.10 | |||
| 3 | 204.10 | |||
| 86 | 204.10 | |||
| 280 | 204.10 | |||
| 1 | 204.10 | |||
| 2 | 204.10 | |||
| 1 | 204.10 | |||
| 86 | 204.10 | |||
| 5 | 204.10 | |||
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 15 | 204.10 | |||
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 400 | 204.10 | |||
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 1 | 204.10 |
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
-
Micron Technology Inc.
Bid: 936.80 / Ask: 937.50
Turnover: 15 879 TEUR -
Rheinmetall AG
Bid: 950.30 / Ask: 950.70
Turnover: 14 293 TEUR -
Infineon Technologies AG
Bid: 59.80 / Ask: 59.81
Turnover: 11 935 TEUR -
Nvidia Corp.
Bid: 203.60 / Ask: 203.65
Turnover: 10 631 TEUR -
SK Hynix Inc. GDRs
Bid: 1 165.00
Ask: 1 170.00
Turnover: 9 837 TEUR
Realtime Quotes
Last Update:
01/10/2026 @ 10:27:35
Last Update:
01/10/2026 @ 10:27:35