Tesla Inc.
- Information
- Last
- Buy
- Sell
751
419
253.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 08:27:01.959 | 10 | 253.60 | |
| 10 | 253.60 | |||
| 10 | 253.60 | |||
| 01/07/2025 | 08:26:57.429 | 26 | 253.60 | |
| 26 | 253.60 | |||
| 26 | 253.60 | |||
| 01/07/2025 | 08:26:56.430 | 50 | 254.00 | |
| 50 | 254.00 | |||
| 50 | 254.00 | |||
| 01/07/2025 | 08:26:52.133 | 200 | 254.00 | |
| 200 | 254.00 | |||
| 200 | 254.00 | |||
| 01/07/2025 | 08:26:49.694 | 1 | 254.00 | |
| 1 | 254.00 | |||
| 1 | 254.00 | |||
| 01/07/2025 | 08:26:46.704 | 150 | 253.50 | |
| 150 | 253.50 | |||
| 150 | 253.50 | |||
| 01/07/2025 | 08:26:43.472 | 310 | 253.60 | |
| 100 | 253.60 | |||
| 50 | 253.60 | |||
| 160 | 253.60 | |||
| 10 | 253.60 | |||
| 200 | 253.60 | |||
| 100 | 253.60 | |||
| 01/07/2025 | 08:26:37.696 | 50 | 253.50 | |
| 50 | 253.50 | |||
| 50 | 253.50 | |||
| 01/07/2025 | 08:26:33.345 | 100 | 253.55 | |
| 45 | 253.55 | |||
| 55 | 253.55 | |||
| 100 | 253.55 | |||
| 01/07/2025 | 08:26:30.953 | 205 | 253.60 | |
| 50 | 253.60 | |||
| 155 | 253.60 | |||
| 200 | 253.60 | |||
| 5 | 253.60 | |||
| 01/07/2025 | 08:26:20.151 | 100 | 253.55 | |
| 100 | 253.55 | |||
| 100 | 253.55 | |||
| 01/07/2025 | 08:26:19.109 | 90 | 253.55 | |
| 90 | 253.55 | |||
| 90 | 253.55 | |||
| 01/07/2025 | 08:26:16.076 | 12 | 253.95 | |
| 12 | 253.95 | |||
| 12 | 253.95 | |||
| 01/07/2025 | 08:26:15.356 | 10 | 253.95 | |
| 10 | 253.95 | |||
| 10 | 253.95 | |||
| 01/07/2025 | 08:26:09.414 | 5 | 253.95 | |
| 5 | 253.95 | |||
| 5 | 253.95 | |||
| 01/07/2025 | 08:26:02.311 | 4 | 253.95 | |
| 4 | 253.95 | |||
| 4 | 253.95 | |||
| 01/07/2025 | 08:25:53.036 | 2 | 253.70 | |
| 2 | 253.70 | |||
| 2 | 253.70 | |||
| 01/07/2025 | 08:25:50.715 | 174 | 254.00 | |
| 19 | 254.00 | |||
| 174 | 254.00 | |||
| 10 | 254.00 | |||
| 50 | 254.00 | |||
| 70 | 254.00 | |||
| 25 | 254.00 | |||
| 01/07/2025 | 08:25:48.881 | 123 | 254.05 | |
| 85 | 254.05 | |||
| 3 | 254.05 | |||
| 123 | 254.05 | |||
| 35 | 254.05 | |||
| 01/07/2025 | 08:25:44.248 | 10 | 254.10 | |
| 10 | 254.10 | |||
| 10 | 254.10 | |||
| 01/07/2025 | 08:25:38.386 | 123 | 254.10 | |
| 123 | 254.10 | |||
| 123 | 254.10 | |||
| 01/07/2025 | 08:25:37.681 | 20 | 254.10 | |
| 20 | 254.10 | |||
| 20 | 254.10 | |||
| 01/07/2025 | 08:25:36.981 | 40 | 254.10 | |
| 40 | 254.10 | |||
| 40 | 254.10 | |||
| 01/07/2025 | 08:25:32.335 | 104 | 254.15 | |
| 104 | 254.15 | |||
| 94 | 254.15 | |||
| 10 | 254.15 | |||
| 01/07/2025 | 08:25:24.333 | 123 | 254.10 | |
| 123 | 254.10 | |||
| 123 | 254.10 | |||
| 01/07/2025 | 08:25:23.934 | 123 | 254.10 | |
| 123 | 254.10 | |||
| 123 | 254.10 | |||
| 01/07/2025 | 08:25:15.451 | 52 | 254.45 | |
| 52 | 254.45 | |||
| 52 | 254.45 | |||
| 01/07/2025 | 08:25:04.658 | 100 | 254.40 | |
| 100 | 254.40 | |||
| 100 | 254.40 | |||
| 01/07/2025 | 08:24:41.204 | 1 | 254.40 | |
| 1 | 254.40 | |||
| 1 | 254.40 | |||
| 01/07/2025 | 08:24:40.645 | 33 | 254.40 | |
| 33 | 254.40 | |||
| 33 | 254.40 | |||
| 01/07/2025 | 08:24:25.575 | 82 | 254.15 | |
| 1 | 254.15 | |||
| 81 | 254.15 | |||
| 12 | 254.15 | |||
| 25 | 254.15 | |||
| 45 | 254.15 | |||
| 01/07/2025 | 08:23:24.219 | 100 | 254.20 | |
| 100 | 254.20 | |||
| 100 | 254.20 | |||
| 01/07/2025 | 08:23:24.113 | 117 | 254.20 | |
| 117 | 254.20 | |||
| 17 | 254.20 | |||
| 100 | 254.20 | |||
| 01/07/2025 | 08:23:23.513 | 100 | 254.20 | |
| 100 | 254.20 | |||
| 100 | 254.20 | |||
| 01/07/2025 | 08:22:55.120 | 1 | 254.40 | |
| 1 | 254.40 | |||
| 1 | 254.40 | |||
| 01/07/2025 | 08:22:54.986 | 10 | 254.40 | |
| 10 | 254.40 | |||
| 10 | 254.40 | |||
| 01/07/2025 | 08:22:02.147 | 75 | 254.20 | |
| 75 | 254.20 | |||
| 75 | 254.20 | |||
| 01/07/2025 | 08:21:55.573 | 5 | 254.40 | |
| 5 | 254.40 | |||
| 5 | 254.40 | |||
| 01/07/2025 | 08:21:55.361 | 10 | 254.40 | |
| 10 | 254.40 | |||
| 10 | 254.40 | |||
| 01/07/2025 | 08:21:51.480 | 1 | 254.40 | |
| 1 | 254.40 | |||
| 1 | 254.40 | |||
| 01/07/2025 | 08:21:23.081 | 110 | 254.20 | |
| 30 | 254.20 | |||
| 41 | 254.20 | |||
| 110 | 254.20 | |||
| 29 | 254.20 | |||
| 10 | 254.20 | |||
| 01/07/2025 | 08:21:10.535 | 100 | 254.35 | |
| 100 | 254.35 | |||
| 100 | 254.35 | |||
| 01/07/2025 | 08:21:10.308 | 1 | 254.55 | |
| 1 | 254.55 | |||
| 1 | 254.55 | |||
| 01/07/2025 | 08:21:05.324 | 24 | 254.35 | |
| 24 | 254.35 | |||
| 24 | 254.35 | |||
| 01/07/2025 | 08:21:04.621 | 7 | 254.55 | |
| 7 | 254.55 | |||
| 7 | 254.55 | |||
| 01/07/2025 | 08:21:01.065 | 1 | 254.55 | |
| 1 | 254.55 | |||
| 1 | 254.55 | |||
| 01/07/2025 | 08:20:30.119 | 118 | 254.35 | |
| 4 | 254.35 | |||
| 20 | 254.35 | |||
| 95 | 254.35 | |||
| 104 | 254.35 | |||
| 10 | 254.35 | |||
| 3 | 254.35 | |||
| 01/07/2025 | 08:20:04.043 | 115 | 254.30 | |
| 115 | 254.30 | |||
| 115 | 254.30 | |||
| 01/07/2025 | 08:19:40.115 | 450 | 254.25 | |
| 450 | 254.25 | |||
| 450 | 254.25 | |||
| 01/07/2025 | 08:19:31.880 | 300 | 254.20 | |
| 300 | 254.20 | |||
| 300 | 254.20 | |||
| 01/07/2025 | 08:19:24.254 | 300 | 254.20 | |
| 300 | 254.20 | |||
| 300 | 254.20 | |||
| 01/07/2025 | 08:19:22.052 | 1 | 254.20 | |
| 1 | 254.20 | |||
| 1 | 254.20 | |||
| 01/07/2025 | 08:19:20.286 | 61 | 254.20 | |
| 22 | 254.20 | |||
| 60 | 254.20 | |||
| 39 | 254.20 | |||
| 1 | 254.20 | |||
| 01/07/2025 | 08:19:14.885 | 300 | 254.20 | |
| 300 | 254.20 | |||
| 300 | 254.20 | |||
| 01/07/2025 | 08:19:09.468 | 4 | 254.20 | |
| 4 | 254.20 | |||
| 4 | 254.20 | |||
| 01/07/2025 | 08:19:06.416 | 5 | 254.20 | |
| 5 | 254.20 | |||
| 5 | 254.20 | |||
| 01/07/2025 | 08:19:01.545 | 300 | 254.20 | |
| 300 | 254.20 | |||
| 300 | 254.20 | |||
| 01/07/2025 | 08:18:54.276 | 1 | 254.20 | |
| 1 | 254.20 | |||
| 1 | 254.20 | |||
| 01/07/2025 | 08:18:49.475 | 20 | 254.20 | |
| 20 | 254.20 | |||
| 20 | 254.20 | |||
| 01/07/2025 | 08:18:39.628 | 6 | 254.20 | |
| 6 | 254.20 | |||
| 6 | 254.20 | |||
| 01/07/2025 | 08:18:24.635 | 6 | 254.30 | |
| 1 | 254.30 | |||
| 6 | 254.30 | |||
| 5 | 254.30 | |||
| 01/07/2025 | 08:17:59.146 | 28 | 254.10 | |
| 8 | 254.10 | |||
| 20 | 254.10 | |||
| 28 | 254.10 | |||
| 01/07/2025 | 08:17:40.527 | 3 | 254.10 | |
| 3 | 254.10 | |||
| 3 | 254.10 | |||
| 01/07/2025 | 08:17:36.358 | 100 | 254.20 | |
| 100 | 254.20 | |||
| 52 | 254.20 | |||
| 25 | 254.20 | |||
| 23 | 254.20 | |||
| 01/07/2025 | 08:17:21.668 | 10 | 254.75 | |
| 10 | 254.75 | |||
| 10 | 254.75 | |||
| 01/07/2025 | 08:17:19.705 | 1 | 254.75 | |
| 1 | 254.75 | |||
| 1 | 254.75 | |||
| 01/07/2025 | 08:16:36.734 | 1 | 254.75 | |
| 1 | 254.75 | |||
| 1 | 254.75 | |||
| 01/07/2025 | 08:16:13.782 | 30 | 254.75 | |
| 30 | 254.75 | |||
| 30 | 254.75 | |||
| 01/07/2025 | 08:16:10.214 | 80 | 254.75 | |
| 62 | 254.75 | |||
| 18 | 254.75 | |||
| 80 | 254.75 | |||
| 01/07/2025 | 08:16:09.454 | 34 | 254.50 | |
| 10 | 254.50 | |||
| 34 | 254.50 | |||
| 24 | 254.50 | |||
| 01/07/2025 | 08:16:07.539 | 1 | 254.70 | |
| 1 | 254.70 | |||
| 1 | 254.70 | |||
| 01/07/2025 | 08:15:49.972 | 100 | 254.75 | |
| 100 | 254.75 | |||
| 100 | 254.75 | |||
| 01/07/2025 | 08:15:47.265 | 100 | 254.55 | |
| 100 | 254.55 | |||
| 75 | 254.55 | |||
| 25 | 254.55 | |||
| 01/07/2025 | 08:15:46.253 | 5 | 254.75 | |
| 5 | 254.75 | |||
| 5 | 254.75 | |||
| 01/07/2025 | 08:15:38.590 | 316 | 254.65 | |
| 316 | 254.65 | |||
| 316 | 254.65 | |||
| 01/07/2025 | 08:15:35.518 | 300 | 254.70 | |
| 300 | 254.70 | |||
| 300 | 254.70 | |||
| 01/07/2025 | 08:15:28.807 | 300 | 254.70 | |
| 300 | 254.70 | |||
| 264 | 254.70 | |||
| 36 | 254.70 | |||
| 01/07/2025 | 08:15:23.281 | 20 | 254.95 | |
| 20 | 254.95 | |||
| 20 | 254.95 | |||
| 01/07/2025 | 08:15:13.754 | 300 | 254.70 | |
| 290 | 254.70 | |||
| 10 | 254.70 | |||
| 300 | 254.70 | |||
| 01/07/2025 | 08:15:04.365 | 20 | 254.95 | |
| 20 | 254.95 | |||
| 20 | 254.95 | |||
| 01/07/2025 | 08:15:02.065 | 8 | 254.20 | |
| 8 | 254.20 | |||
| 8 | 254.20 | |||
| 01/07/2025 | 08:14:42.548 | 1 | 255.25 | |
| 1 | 255.25 | |||
| 1 | 255.25 | |||
| 01/07/2025 | 08:14:42.253 | 3 | 255.25 | |
| 3 | 255.25 | |||
| 3 | 255.25 | |||
| 01/07/2025 | 08:14:35.127 | 1 | 255.25 | |
| 1 | 255.25 | |||
| 1 | 255.25 | |||
| 01/07/2025 | 08:14:28.535 | 200 | 255.20 | |
| 200 | 255.20 | |||
| 161 | 255.20 | |||
| 39 | 255.20 | |||
| 01/07/2025 | 08:14:11.870 | 210 | 255.15 | |
| 210 | 255.15 | |||
| 10 | 255.15 | |||
| 190 | 255.15 | |||
| 10 | 255.15 | |||
| 01/07/2025 | 08:13:59.545 | 30 | 255.15 | |
| 10 | 255.15 | |||
| 20 | 255.15 | |||
| 30 | 255.15 | |||
| 01/07/2025 | 08:13:13.417 | 100 | 254.80 | |
| 100 | 254.80 | |||
| 100 | 254.80 | |||
| 01/07/2025 | 08:13:08.458 | 28 | 254.75 | |
| 28 | 254.75 | |||
| 28 | 254.75 | |||
| 01/07/2025 | 08:13:06.143 | 3 | 254.05 | |
| 3 | 254.05 | |||
| 3 | 254.05 | |||
| 01/07/2025 | 08:12:50.999 | 14 | 254.75 | |
| 14 | 254.75 | |||
| 14 | 254.75 | |||
| 01/07/2025 | 08:12:47.836 | 7 | 255.15 | |
| 7 | 255.15 | |||
| 7 | 255.15 | |||
| 01/07/2025 | 08:12:40.572 | 1 | 255.15 | |
| 1 | 255.15 | |||
| 1 | 255.15 | |||
| 01/07/2025 | 08:12:40.103 | 10 | 255.00 | |
| 10 | 255.00 | |||
| 10 | 255.00 | |||
| 01/07/2025 | 08:12:35.474 | 400 | 254.40 | |
| 400 | 254.40 | |||
| 400 | 254.40 | |||
| 01/07/2025 | 08:12:21.600 | 300 | 254.45 | |
| 300 | 254.45 | |||
| 300 | 254.45 | |||
| 01/07/2025 | 08:12:10.483 | 1 | 254.45 | |
| 1 | 254.45 | |||
| 1 | 254.45 | |||
| 01/07/2025 | 08:12:09.658 | 5 | 254.45 | |
| 5 | 254.45 | |||
| 5 | 254.45 | |||
| 01/07/2025 | 08:12:09.373 | 2 | 255.25 | |
| 2 | 255.25 | |||
| 2 | 255.25 | |||
| 01/07/2025 | 08:12:07.153 | 81 | 254.45 | |
| 81 | 254.45 | |||
| 78 | 254.45 | |||
| 3 | 254.45 | |||
| 01/07/2025 | 08:11:50.106 | 4 | 255.25 | |
| 4 | 255.25 | |||
| 4 | 255.25 | |||
| 01/07/2025 | 08:11:47.648 | 1 | 255.25 | |
| 1 | 255.25 | |||
| 1 | 255.25 | |||
| 01/07/2025 | 08:11:46.342 | 1 | 255.25 | |
| 1 | 255.25 | |||
| 1 | 255.25 | |||
| 01/07/2025 | 08:11:25.546 | 10 | 255.05 | |
| 10 | 255.05 | |||
| 10 | 255.05 | |||
| 01/07/2025 | 08:11:20.619 | 53 | 254.70 | |
| 52 | 254.70 | |||
| 50 | 254.70 | |||
| 1 | 254.70 | |||
| 3 | 254.70 | |||
| 01/07/2025 | 08:11:14.585 | 100 | 254.65 | |
| 100 | 254.65 | |||
| 100 | 254.65 | |||
| 01/07/2025 | 08:11:13.958 | 100 | 254.65 | |
| 100 | 254.65 | |||
| 100 | 254.65 | |||
| 01/07/2025 | 08:11:13.358 | 100 | 254.65 | |
| 100 | 254.65 | |||
| 100 | 254.65 | |||
| 01/07/2025 | 08:11:12.064 | 12 | 254.65 | |
| 12 | 254.65 | |||
| 12 | 254.65 | |||
| 01/07/2025 | 08:11:04.566 | 33 | 254.45 | |
| 33 | 254.45 | |||
| 32 | 254.45 | |||
| 1 | 254.45 | |||
| 01/07/2025 | 08:11:02.574 | 1 | 254.65 | |
| 1 | 254.65 | |||
| 1 | 254.65 | |||
| 01/07/2025 | 08:11:01.170 | 1 | 254.65 | |
| 1 | 254.65 | |||
| 1 | 254.65 | |||
| 01/07/2025 | 08:11:00.803 | 10 | 254.65 | |
| 10 | 254.65 | |||
| 10 | 254.65 | |||
| 01/07/2025 | 08:10:58.555 | 2 | 254.45 | |
| 2 | 254.45 | |||
| 2 | 254.45 | |||
| 01/07/2025 | 08:10:57.042 | 3 | 254.65 | |
| 3 | 254.65 | |||
| 3 | 254.65 | |||
| 01/07/2025 | 08:10:54.028 | 1 | 254.65 | |
| 1 | 254.65 | |||
| 1 | 254.65 | |||
| 01/07/2025 | 08:10:25.963 | 2 | 254.95 | |
| 2 | 254.95 | |||
| 2 | 254.95 | |||
| 01/07/2025 | 08:10:19.868 | 2 | 254.95 | |
| 2 | 254.95 | |||
| 2 | 254.95 | |||
| 01/07/2025 | 08:10:19.118 | 3 | 254.45 | |
| 3 | 254.45 | |||
| 3 | 254.45 | |||
| 01/07/2025 | 08:10:14.993 | 1 | 254.95 | |
| 1 | 254.95 | |||
| 1 | 254.95 | |||
| 01/07/2025 | 08:10:13.721 | 10 | 254.45 | |
| 10 | 254.45 | |||
| 10 | 254.45 | |||
| 01/07/2025 | 08:10:09.353 | 7 | 254.45 | |
| 7 | 254.45 | |||
| 7 | 254.45 | |||
| 01/07/2025 | 08:10:06.738 | 1 | 254.95 | |
| 1 | 254.95 | |||
| 1 | 254.95 | |||
| 01/07/2025 | 08:09:57.794 | 4 | 254.95 | |
| 4 | 254.95 | |||
| 4 | 254.95 | |||
| 01/07/2025 | 08:09:30.402 | 40 | 254.95 | |
| 40 | 254.95 | |||
| 40 | 254.95 | |||
| 01/07/2025 | 08:09:24.065 | 11 | 254.20 | |
| 11 | 254.20 | |||
| 11 | 254.20 | |||
| 01/07/2025 | 08:09:23.475 | 20 | 254.95 | |
| 20 | 254.95 | |||
| 20 | 254.95 | |||
| 01/07/2025 | 08:09:18.315 | 104 | 254.20 | |
| 104 | 254.20 | |||
| 104 | 254.20 | |||
| 01/07/2025 | 08:09:15.296 | 404 | 254.75 | |
| 31 | 254.75 | |||
| 50 | 254.75 | |||
| 404 | 254.75 | |||
| 10 | 254.75 | |||
| 1 | 254.75 | |||
| 60 | 254.75 | |||
| 200 | 254.75 | |||
| 24 | 254.75 | |||
| 28 | 254.75 | |||
| 01/07/2025 | 08:08:52.584 | 100 | 255.05 | |
| 100 | 255.05 | |||
| 100 | 255.05 | |||
| 01/07/2025 | 08:08:52.346 | 4 | 255.05 | |
| 4 | 255.05 | |||
| 4 | 255.05 | |||
| 01/07/2025 | 08:08:48.893 | 2 | 254.85 | |
| 2 | 254.85 | |||
| 2 | 254.85 | |||
| 01/07/2025 | 08:08:47.757 | 1 | 255.45 | |
| 1 | 255.45 | |||
| 1 | 255.45 | |||
| 01/07/2025 | 08:08:43.404 | 25 | 254.85 | |
| 25 | 254.85 | |||
| 25 | 254.85 | |||
| 01/07/2025 | 08:08:37.422 | 11 | 255.45 | |
| 10 | 255.45 | |||
| 1 | 255.45 | |||
| 11 | 255.45 | |||
| 01/07/2025 | 08:08:32.238 | 11 | 255.45 | |
| 11 | 255.45 | |||
| 1 | 255.45 | |||
| 10 | 255.45 | |||
| 01/07/2025 | 08:08:27.340 | 3 | 254.80 | |
| 1 | 254.80 | |||
| 3 | 254.80 | |||
| 2 | 254.80 | |||
| 01/07/2025 | 08:08:26.134 | 8 | 255.45 | |
| 8 | 255.45 | |||
| 8 | 255.45 | |||
| 01/07/2025 | 08:08:18.255 | 6 | 255.45 | |
| 6 | 255.45 | |||
| 6 | 255.45 | |||
| 01/07/2025 | 08:08:17.389 | 1 | 255.45 | |
| 1 | 255.45 | |||
| 1 | 255.45 | |||
| 01/07/2025 | 08:08:09.154 | 50 | 254.90 | |
| 50 | 254.90 | |||
| 50 | 254.90 | |||
| 01/07/2025 | 08:08:06.422 | 10 | 255.00 | |
| 10 | 255.00 | |||
| 10 | 255.00 | |||
| 01/07/2025 | 08:08:04.393 | 50 | 255.15 | |
| 50 | 255.15 | |||
| 50 | 255.15 | |||
| 01/07/2025 | 08:08:02.605 | 100 | 255.20 | |
| 100 | 255.20 | |||
| 100 | 255.20 | |||
| 01/07/2025 | 08:08:01.804 | 100 | 255.20 | |
| 100 | 255.20 | |||
| 100 | 255.20 | |||
| 01/07/2025 | 08:08:01.380 | 90 | 255.45 | |
| 50 | 255.45 | |||
| 10 | 255.45 | |||
| 90 | 255.45 | |||
| 30 | 255.45 | |||
| 01/07/2025 | 08:07:57.889 | 20 | 255.20 | |
| 20 | 255.20 | |||
| 20 | 255.20 | |||
| 01/07/2025 | 08:07:57.187 | 100 | 255.20 | |
| 100 | 255.20 | |||
| 100 | 255.20 | |||
| 01/07/2025 | 08:07:55.346 | 3 | 255.65 | |
| 3 | 255.65 | |||
| 3 | 255.65 | |||
| 01/07/2025 | 08:07:55.048 | 2 | 255.55 | |
| 2 | 255.55 | |||
| 2 | 255.55 | |||
| 01/07/2025 | 08:07:47.498 | 16 | 255.35 | |
| 16 | 255.35 | |||
| 6 | 255.35 | |||
| 10 | 255.35 | |||
| 01/07/2025 | 08:07:38.933 | 10 | 255.25 | |
| 10 | 255.25 | |||
| 10 | 255.25 | |||
| 01/07/2025 | 08:07:34.937 | 30 | 255.25 | |
| 10 | 255.25 | |||
| 10 | 255.25 | |||
| 10 | 255.25 | |||
| 30 | 255.25 | |||
| 01/07/2025 | 08:07:33.103 | 90 | 254.80 | |
| 90 | 254.80 | |||
| 90 | 254.80 | |||
| 01/07/2025 | 08:07:32.708 | 16 | 255.25 | |
| 6 | 255.25 | |||
| 16 | 255.25 | |||
| 10 | 255.25 | |||
| 01/07/2025 | 08:07:31.404 | 1 | 255.25 | |
| 1 | 255.25 | |||
| 1 | 255.25 | |||
| 01/07/2025 | 08:07:23.258 | 8 | 255.25 | |
| 8 | 255.25 | |||
| 8 | 255.25 | |||
| 01/07/2025 | 08:07:18.469 | 315 | 254.95 | |
| 315 | 254.95 | |||
| 1 | 254.95 | |||
| 314 | 254.95 | |||
| 01/07/2025 | 08:06:59.342 | 200 | 254.90 | |
| 200 | 254.90 | |||
| 200 | 254.90 | |||
| 01/07/2025 | 08:06:54.626 | 139 | 254.90 | |
| 139 | 254.90 | |||
| 139 | 254.90 | |||
| 01/07/2025 | 08:06:51.162 | 100 | 254.90 | |
| 10 | 254.90 | |||
| 70 | 254.90 | |||
| 20 | 254.90 | |||
| 100 | 254.90 | |||
| 01/07/2025 | 08:06:46.816 | 40 | 254.90 | |
| 39 | 254.90 | |||
| 1 | 254.90 | |||
| 40 | 254.90 | |||
| 01/07/2025 | 08:06:33.759 | 1 | 254.80 | |
| 1 | 254.80 | |||
| 1 | 254.80 | |||
| 01/07/2025 | 08:06:33.268 | 6 | 254.80 | |
| 6 | 254.80 | |||
| 6 | 254.80 | |||
| 01/07/2025 | 08:06:32.775 | 200 | 254.75 | |
| 200 | 254.75 | |||
| 200 | 254.75 | |||
| 01/07/2025 | 08:06:26.230 | 200 | 254.60 | |
| 200 | 254.60 | |||
| 200 | 254.60 | |||
| 01/07/2025 | 08:06:20.701 | 200 | 254.65 | |
| 200 | 254.65 | |||
| 200 | 254.65 | |||
| 01/07/2025 | 08:06:15.389 | 70 | 254.00 | |
| 70 | 254.00 | |||
| 70 | 254.00 | |||
| 01/07/2025 | 08:06:10.308 | 5 | 254.80 | |
| 5 | 254.80 | |||
| 5 | 254.80 | |||
| 01/07/2025 | 08:06:08.358 | 40 | 254.80 | |
| 40 | 254.80 | |||
| 40 | 254.80 | |||
| 01/07/2025 | 08:06:05.983 | 200 | 254.15 | |
| 200 | 254.15 | |||
| 200 | 254.15 | |||
| 01/07/2025 | 08:06:05.262 | 2 | 254.90 | |
| 2 | 254.90 | |||
| 2 | 254.90 | |||
| 01/07/2025 | 08:06:05.192 | 2 | 254.90 | |
| 2 | 254.90 | |||
| 2 | 254.90 | |||
| 01/07/2025 | 08:06:01.991 | 8 | 254.20 | |
| 8 | 254.20 | |||
| 8 | 254.20 | |||
| 01/07/2025 | 08:06:01.471 | 1 | 255.35 | |
| 1 | 255.35 | |||
| 1 | 255.35 | |||
| 01/07/2025 | 08:05:59.052 | 10 | 254.60 | |
| 10 | 254.60 | |||
| 10 | 254.60 | |||
| 01/07/2025 | 08:05:57.843 | 1 | 254.60 | |
| 1 | 254.60 | |||
| 1 | 254.60 | |||
| 01/07/2025 | 08:05:57.318 | 2 | 254.60 | |
| 1 | 254.60 | |||
| 1 | 254.60 | |||
| 2 | 254.60 | |||
| 01/07/2025 | 08:05:52.343 | 44 | 254.70 | |
| 42 | 254.70 | |||
| 1 | 254.70 | |||
| 1 | 254.70 | |||
| 44 | 254.70 | |||
| 01/07/2025 | 08:05:50.197 | 481 | 254.70 | |
| 20 | 254.70 | |||
| 44 | 254.70 | |||
| 481 | 254.70 | |||
| 417 | 254.70 | |||
| 01/07/2025 | 08:05:46.956 | 300 | 254.75 | |
| 300 | 254.75 | |||
| 300 | 254.75 | |||
| 01/07/2025 | 08:05:46.355 | 300 | 254.75 | |
| 300 | 254.75 | |||
| 300 | 254.75 | |||
| 01/07/2025 | 08:05:46.153 | 36 | 254.75 | |
| 36 | 254.75 | |||
| 36 | 254.75 | |||
| 01/07/2025 | 08:05:45.741 | 10 | 254.95 | |
| 10 | 254.95 | |||
| 10 | 254.95 | |||
| 01/07/2025 | 08:05:42.440 | 300 | 254.75 | |
| 300 | 254.75 | |||
| 300 | 254.75 | |||
| 01/07/2025 | 08:05:41.742 | 84 | 254.75 | |
| 84 | 254.75 | |||
| 84 | 254.75 | |||
| 01/07/2025 | 08:05:41.300 | 1 | 254.75 | |
| 1 | 254.75 | |||
| 1 | 254.75 | |||
| 01/07/2025 | 08:05:38.723 | 300 | 254.75 | |
| 300 | 254.75 | |||
| 300 | 254.75 | |||
| 01/07/2025 | 08:05:36.975 | 21 | 254.75 | |
| 20 | 254.75 | |||
| 1 | 254.75 | |||
| 1 | 254.75 | |||
| 20 | 254.75 | |||
| 01/07/2025 | 08:05:27.942 | 200 | 254.90 | |
| 200 | 254.90 | |||
| 200 | 254.90 | |||
| 01/07/2025 | 08:05:27.477 | 4 | 254.90 | |
| 4 | 254.90 | |||
| 4 | 254.90 | |||
| 01/07/2025 | 08:05:16.888 | 2 | 255.00 | |
| 2 | 255.00 | |||
| 2 | 255.00 | |||
| 01/07/2025 | 08:05:14.470 | 1 | 255.00 | |
| 1 | 255.00 | |||
| 1 | 255.00 | |||
| 01/07/2025 | 08:05:14.074 | 1 | 255.00 | |
| 1 | 255.00 | |||
| 1 | 255.00 | |||
| 01/07/2025 | 08:05:10.444 | 158 | 254.80 | |
| 158 | 254.80 | |||
| 158 | 254.80 | |||
| 01/07/2025 | 08:05:02.357 | 27 | 254.75 | |
| 1 | 254.75 | |||
| 24 | 254.75 | |||
| 26 | 254.75 | |||
| 3 | 254.75 | |||
| 01/07/2025 | 08:04:57.255 | 100 | 254.40 | |
| 100 | 254.40 | |||
| 100 | 254.40 | |||
| 01/07/2025 | 08:04:54.496 | 1 000 | 254.20 | |
| 150 | 254.20 | |||
| 850 | 254.20 | |||
| 1 000 | 254.20 | |||
| 01/07/2025 | 08:04:50.950 | 40 | 254.15 | |
| 40 | 254.15 | |||
| 40 | 254.15 | |||
| 01/07/2025 | 08:04:50.248 | 240 | 254.15 | |
| 240 | 254.15 | |||
| 240 | 254.15 | |||
| 01/07/2025 | 08:04:48.511 | 87 | 254.15 | |
| 2 | 254.15 | |||
| 2 | 254.15 | |||
| 87 | 254.15 | |||
| 42 | 254.15 | |||
| 1 | 254.15 | |||
| 40 | 254.15 | |||
| 01/07/2025 | 08:04:42.428 | 300 | 254.15 | |
| 300 | 254.15 | |||
| 300 | 254.15 | |||
| 01/07/2025 | 08:04:35.668 | 170 | 254.15 | |
| 100 | 254.15 | |||
| 170 | 254.15 | |||
| 70 | 254.15 | |||
| 01/07/2025 | 08:04:31.582 | 170 | 254.10 | |
| 170 | 254.10 | |||
| 170 | 254.10 | |||
| 01/07/2025 | 08:04:30.878 | 170 | 254.10 | |
| 170 | 254.10 | |||
| 170 | 254.10 | |||
| 01/07/2025 | 08:04:30.392 | 5 | 254.10 | |
| 5 | 254.10 | |||
| 5 | 254.10 | |||
| 01/07/2025 | 08:04:30.274 | 5 | 254.10 | |
| 5 | 254.10 | |||
| 5 | 254.10 | |||
| 01/07/2025 | 08:04:29.570 | 80 | 254.10 | |
| 80 | 254.10 | |||
| 80 | 254.10 | |||
| 01/07/2025 | 08:04:29.196 | 1 | 254.10 | |
| 1 | 254.10 | |||
| 1 | 254.10 | |||
| 01/07/2025 | 08:04:28.938 | 10 | 254.10 | |
| 10 | 254.10 | |||
| 10 | 254.10 | |||
| 01/07/2025 | 08:04:28.021 | 51 | 254.05 | |
| 51 | 254.05 | |||
| 20 | 254.05 | |||
| 31 | 254.05 | |||
| 01/07/2025 | 08:04:23.745 | 100 | 254.00 | |
| 100 | 254.00 | |||
| 100 | 254.00 | |||
| 01/07/2025 | 08:04:22.485 | 204 | 253.55 | |
| 4 | 253.55 | |||
| 14 | 253.55 | |||
| 200 | 253.55 | |||
| 190 | 253.55 | |||
| 01/07/2025 | 08:04:14.323 | 889 | 253.40 | |
| 121 | 253.40 | |||
| 200 | 253.40 | |||
| 1 | 253.40 | |||
| 8 | 253.40 | |||
| 886 | 253.40 | |||
| 259 | 253.40 | |||
| 300 | 253.40 | |||
| 3 | 253.40 | |||
| 01/07/2025 | 08:04:06.681 | 100 | 253.90 | |
| 100 | 253.90 | |||
| 100 | 253.90 | |||
| 01/07/2025 | 08:04:01.954 | 73 | 253.85 | |
| 23 | 253.85 | |||
| 73 | 253.85 | |||
| 50 | 253.85 | |||
| 01/07/2025 | 08:03:59.861 | 100 | 253.80 | |
| 100 | 253.80 | |||
| 100 | 253.80 | |||
| 01/07/2025 | 08:03:58.873 | 79 | 253.45 | |
| 79 | 253.45 | |||
| 79 | 253.45 | |||
| 01/07/2025 | 08:03:58.757 | 20 | 253.80 | |
| 20 | 253.80 | |||
| 20 | 253.80 | |||
| 01/07/2025 | 08:03:58.056 | 20 | 253.80 | |
| 20 | 253.80 | |||
| 20 | 253.80 | |||
| 01/07/2025 | 08:03:56.320 | 25 | 253.80 | |
| 25 | 253.80 | |||
| 25 | 253.80 | |||
| 01/07/2025 | 08:03:55.899 | 4 | 253.80 | |
| 4 | 253.80 | |||
| 4 | 253.80 | |||
| 01/07/2025 | 08:03:54.346 | 200 | 253.55 | |
| 200 | 253.55 | |||
| 200 | 253.55 | |||
| 01/07/2025 | 08:03:50.412 | 300 | 253.65 | |
| 127 | 253.65 | |||
| 20 | 253.65 | |||
| 76 | 253.65 | |||
| 77 | 253.65 | |||
| 100 | 253.65 | |||
| 200 | 253.65 | |||
| 01/07/2025 | 08:03:38.211 | 207 | 253.15 | |
| 200 | 253.15 | |||
| 7 | 253.15 | |||
| 207 | 253.15 | |||
| 01/07/2025 | 08:03:32.336 | 191 | 253.20 | |
| 191 | 253.20 | |||
| 191 | 253.20 | |||
| 01/07/2025 | 08:03:32.271 | 200 | 253.20 | |
| 200 | 253.20 | |||
| 200 | 253.20 | |||
| 01/07/2025 | 08:03:31.636 | 1 | 253.60 | |
| 1 | 253.60 | |||
| 1 | 253.60 | |||
| 01/07/2025 | 08:03:31.354 | 100 | 253.60 | |
| 100 | 253.60 | |||
| 92 | 253.60 | |||
| 8 | 253.60 | |||
| 01/07/2025 | 08:03:15.295 | 40 | 253.65 | |
| 40 | 253.65 | |||
| 40 | 253.65 | |||
| 01/07/2025 | 08:03:12.591 | 34 | 253.55 | |
| 34 | 253.55 | |||
| 34 | 253.55 | |||
| 01/07/2025 | 08:03:00.797 | 100 | 253.50 | |
| 100 | 253.50 | |||
| 100 | 253.50 | |||
| 01/07/2025 | 08:02:59.823 | 1 | 253.50 | |
| 1 | 253.50 | |||
| 1 | 253.50 | |||
| 01/07/2025 | 08:02:50.092 | 10 | 253.25 | |
| 10 | 253.25 | |||
| 10 | 253.25 | |||
| 01/07/2025 | 08:02:49.665 | 1 | 253.60 | |
| 1 | 253.60 | |||
| 1 | 253.60 | |||
| 01/07/2025 | 08:02:47.655 | 2 | 253.30 | |
| 2 | 253.30 | |||
| 2 | 253.30 | |||
| 01/07/2025 | 08:02:46.366 | 3 | 253.80 | |
| 3 | 253.80 | |||
| 3 | 253.80 | |||
| 01/07/2025 | 08:02:46.244 | 1 | 253.80 | |
| 1 | 253.80 | |||
| 1 | 253.80 | |||
| 01/07/2025 | 08:02:35.958 | 16 | 254.00 | |
| 16 | 254.00 | |||
| 16 | 254.00 | |||
| 01/07/2025 | 08:02:35.075 | 3 | 254.00 | |
| 3 | 254.00 | |||
| 3 | 254.00 | |||
| 01/07/2025 | 08:02:22.729 | 40 | 254.00 | |
| 40 | 254.00 | |||
| 40 | 254.00 | |||
| 01/07/2025 | 08:02:21.297 | 51 | 253.20 | |
| 51 | 253.20 | |||
| 51 | 253.20 | |||
| 01/07/2025 | 08:02:20.799 | 3 | 253.20 | |
| 3 | 253.20 | |||
| 3 | 253.20 | |||
| 01/07/2025 | 08:02:17.584 | 1 | 254.00 | |
| 1 | 254.00 | |||
| 1 | 254.00 | |||
| 01/07/2025 | 08:02:16.802 | 21 | 253.80 | |
| 21 | 253.80 | |||
| 21 | 253.80 | |||
| 01/07/2025 | 08:02:11.586 | 9 | 253.75 | |
| 9 | 253.75 | |||
| 9 | 253.75 | |||
| 01/07/2025 | 08:02:06.912 | 1 | 253.75 | |
| 1 | 253.75 | |||
| 1 | 253.75 | |||
| 01/07/2025 | 08:02:01.715 | 472 | 253.80 | |
| 39 | 253.80 | |||
| 472 | 253.80 | |||
| 433 | 253.80 | |||
| 01/07/2025 | 08:01:58.084 | 157 | 253.95 | |
| 22 | 253.95 | |||
| 74 | 253.95 | |||
| 26 | 253.95 | |||
| 157 | 253.95 | |||
| 35 | 253.95 | |||
| 01/07/2025 | 08:01:52.424 | 245 | 254.00 | |
| 245 | 254.00 | |||
| 121 | 254.00 | |||
| 40 | 254.00 | |||
| 30 | 254.00 | |||
| 20 | 254.00 | |||
| 34 | 254.00 | |||
| 01/07/2025 | 08:01:50.812 | 156 | 254.10 | |
| 156 | 254.10 | |||
| 32 | 254.10 | |||
| 124 | 254.10 | |||
| 01/07/2025 | 08:01:50.212 | 124 | 254.10 | |
| 124 | 254.10 | |||
| 124 | 254.10 | |||
| 01/07/2025 | 08:01:49.710 | 23 | 254.10 | |
| 23 | 254.10 | |||
| 23 | 254.10 | |||
| 01/07/2025 | 08:01:49.617 | 20 | 254.10 | |
| 20 | 254.10 | |||
| 20 | 254.10 | |||
| 01/07/2025 | 08:01:49.496 | 45 | 254.10 | |
| 45 | 254.10 | |||
| 45 | 254.10 | |||
| 01/07/2025 | 08:01:49.107 | 1 | 254.15 | |
| 1 | 254.15 | |||
| 1 | 254.15 | |||
| 01/07/2025 | 08:01:49.005 | 157 | 254.00 | |
| 157 | 254.00 | |||
| 157 | 254.00 | |||
| 01/07/2025 | 08:01:48.168 | 5 | 254.15 | |
| 5 | 254.15 | |||
| 5 | 254.15 | |||
| 01/07/2025 | 08:01:46.640 | 147 | 254.15 | |
| 147 | 254.15 | |||
| 147 | 254.15 | |||
| 01/07/2025 | 08:01:44.481 | 1 | 254.15 | |
| 1 | 254.15 | |||
| 1 | 254.15 | |||
| 01/07/2025 | 08:01:38.439 | 1 | 254.15 | |
| 1 | 254.15 | |||
| 1 | 254.15 | |||
| 01/07/2025 | 08:01:21.412 | 60 | 253.85 | |
| 60 | 253.85 | |||
| 60 | 253.85 | |||
| 01/07/2025 | 08:01:20.980 | 20 | 254.15 | |
| 20 | 254.15 | |||
| 20 | 254.15 | |||
| 01/07/2025 | 08:01:09.431 | 120 | 254.15 | |
| 120 | 254.15 | |||
| 120 | 254.15 | |||
| 01/07/2025 | 08:01:03.060 | 78 | 253.85 | |
| 78 | 253.85 | |||
| 78 | 253.85 | |||
| 01/07/2025 | 08:00:39.913 | 3 | 254.60 | |
| 3 | 254.60 | |||
| 3 | 254.60 | |||
| 01/07/2025 | 08:00:39.813 | 1 | 254.60 | |
| 1 | 254.60 | |||
| 1 | 254.60 | |||
| 01/07/2025 | 08:00:34.451 | 78 | 253.85 | |
| 78 | 253.85 | |||
| 78 | 253.85 | |||
| 01/07/2025 | 08:00:32.026 | 44 | 253.85 | |
| 44 | 253.85 | |||
| 44 | 253.85 | |||
| 01/07/2025 | 08:00:31.832 | 40 | 254.60 | |
| 40 | 254.60 | |||
| 40 | 254.60 | |||
| 01/07/2025 | 08:00:21.195 | 8 | 253.85 | |
| 8 | 253.85 | |||
| 8 | 253.85 | |||
| 01/07/2025 | 08:00:20.993 | 34 | 254.60 | |
| 34 | 254.60 | |||
| 34 | 254.60 | |||
| 01/07/2025 | 08:00:16.731 | 78 | 253.85 | |
| 78 | 253.85 | |||
| 78 | 253.85 | |||
| 01/07/2025 | 08:00:01.732 | 23 | 253.55 | |
| 23 | 253.55 | |||
| 23 | 253.55 | |||
| 01/07/2025 | 07:59:45.173 | 20 | 253.40 | |
| 20 | 253.40 | |||
| 20 | 253.40 | |||
| 01/07/2025 | 07:59:38.393 | 28 | 253.45 | |
| 28 | 253.45 | |||
| 28 | 253.45 | |||
| 01/07/2025 | 07:59:35.305 | 4 | 254.60 | |
| 4 | 254.60 | |||
| 4 | 254.60 | |||
| 01/07/2025 | 07:59:17.147 | 331 | 253.80 | |
| 5 | 253.80 | |||
| 4 | 253.80 | |||
| 20 | 253.80 | |||
| 331 | 253.80 | |||
| 2 | 253.80 | |||
| 300 | 253.80 | |||
| 01/07/2025 | 07:59:11.941 | 100 | 254.05 | |
| 100 | 254.05 | |||
| 100 | 254.05 | |||
| 01/07/2025 | 07:59:11.333 | 100 | 254.05 | |
| 100 | 254.05 | |||
| 100 | 254.05 | |||
| 01/07/2025 | 07:59:00.828 | 12 | 254.05 | |
| 12 | 254.05 | |||
| 12 | 254.05 | |||
| 01/07/2025 | 07:58:21.523 | 4 | 254.40 | |
| 4 | 254.40 | |||
| 4 | 254.40 | |||
| 01/07/2025 | 07:58:02.066 | 3 | 254.40 | |
| 3 | 254.40 | |||
| 3 | 254.40 | |||
| 01/07/2025 | 07:57:59.236 | 8 | 254.50 | |
| 8 | 254.50 | |||
| 8 | 254.50 | |||
| 01/07/2025 | 07:57:11.721 | 300 | 254.40 | |
| 300 | 254.40 | |||
| 300 | 254.40 | |||
| 01/07/2025 | 07:57:04.020 | 100 | 254.45 | |
| 100 | 254.45 | |||
| 100 | 254.45 | |||
| 01/07/2025 | 07:57:00.162 | 1 | 254.40 | |
| 1 | 254.40 | |||
| 1 | 254.40 | |||
| 01/07/2025 | 07:56:33.380 | 50 | 254.40 | |
| 50 | 254.40 | |||
| 30 | 254.40 | |||
| 20 | 254.40 | |||
| 01/07/2025 | 07:56:07.831 | 100 | 254.55 | |
| 100 | 254.55 | |||
| 100 | 254.55 | |||
| 01/07/2025 | 07:56:03.534 | 19 | 254.75 | |
| 19 | 254.75 | |||
| 19 | 254.75 | |||
| 01/07/2025 | 07:56:00.254 | 33 | 254.80 | |
| 33 | 254.80 | |||
| 33 | 254.80 | |||
| 01/07/2025 | 07:55:40.975 | 75 | 254.85 | |
| 75 | 254.85 | |||
| 75 | 254.85 | |||
| 01/07/2025 | 07:55:36.257 | 300 | 254.85 | |
| 300 | 254.85 | |||
| 300 | 254.85 | |||
| 01/07/2025 | 07:55:35.375 | 4 | 256.00 | |
| 4 | 256.00 | |||
| 4 | 256.00 | |||
| 01/07/2025 | 07:55:32.035 | 48 | 255.55 | |
| 48 | 255.55 | |||
| 48 | 255.55 | |||
| 01/07/2025 | 07:55:30.314 | 19 | 254.95 | |
| 19 | 254.95 | |||
| 19 | 254.95 | |||
| 01/07/2025 | 07:55:28.339 | 19 | 255.45 | |
| 19 | 255.45 | |||
| 19 | 255.45 |
Copyright © 2025 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)
Top 5 Turnover
-
Tesla Inc.
Bid: 253.60 / Ask: 254.00
Turnover: 10 107 TEUR -
Rheinmetall AG
Bid: 1 788.00
Ask: 1 789.50
Turnover: 4 958 TEUR -
Nvidia Corp.
Bid: 133.44 / Ask: 133.54
Turnover: 3 234 TEUR -
Robinhood Markets Inc. Cl.A
Bid: 81.21 / Ask: 81.79
Turnover: 2 150 TEUR -
RENK Group AG
Bid: 68.01 / Ask: 68.37
Turnover: 1 816 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 08:27:11
Last Update:
01/07/2025 @ 08:27:11