Tesla Inc.
- Information
- Last
- Buy
- Sell
882
758
350.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/09/2025 | 16:07:21.243 | 3 | 350.40 | |
| 3 | 350.40 | |||
| 3 | 350.40 | |||
| 17/09/2025 | 16:07:20.034 | 1 | 350.30 | |
| 1 | 350.30 | |||
| 1 | 350.30 | |||
| 17/09/2025 | 16:07:18.170 | 40 | 350.45 | |
| 40 | 350.45 | |||
| 40 | 350.45 | |||
| 17/09/2025 | 16:07:10.582 | 1 | 350.25 | |
| 1 | 350.25 | |||
| 1 | 350.25 | |||
| 17/09/2025 | 16:06:50.654 | 8 | 350.30 | |
| 8 | 350.30 | |||
| 8 | 350.30 | |||
| 17/09/2025 | 16:04:43.295 | 230 | 350.90 | |
| 230 | 350.90 | |||
| 230 | 350.90 | |||
| 17/09/2025 | 16:04:13.922 | 5 | 350.55 | |
| 5 | 350.55 | |||
| 5 | 350.55 | |||
| 17/09/2025 | 16:03:51.331 | 3 | 350.40 | |
| 3 | 350.40 | |||
| 3 | 350.40 | |||
| 17/09/2025 | 16:02:07.623 | 2 | 350.45 | |
| 2 | 350.45 | |||
| 2 | 350.45 | |||
| 17/09/2025 | 16:01:38.817 | 505 | 350.50 | |
| 5 | 350.50 | |||
| 505 | 350.50 | |||
| 500 | 350.50 | |||
| 17/09/2025 | 16:00:44.142 | 360 | 350.85 | |
| 360 | 350.85 | |||
| 360 | 350.85 | |||
| 17/09/2025 | 16:00:36.493 | 25 | 350.85 | |
| 25 | 350.85 | |||
| 25 | 350.85 | |||
| 17/09/2025 | 16:00:35.076 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 16:00:02.228 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 17/09/2025 | 15:59:53.524 | 50 | 350.95 | |
| 50 | 350.95 | |||
| 50 | 350.95 | |||
| 17/09/2025 | 15:59:23.349 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 17/09/2025 | 15:58:42.350 | 50 | 350.90 | |
| 50 | 350.90 | |||
| 50 | 350.90 | |||
| 17/09/2025 | 15:58:23.293 | 6 | 351.10 | |
| 6 | 351.10 | |||
| 6 | 351.10 | |||
| 17/09/2025 | 15:57:53.390 | 9 | 351.00 | |
| 9 | 351.00 | |||
| 9 | 351.00 | |||
| 17/09/2025 | 15:57:52.526 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 17/09/2025 | 15:57:29.018 | 2 | 350.70 | |
| 2 | 350.70 | |||
| 2 | 350.70 | |||
| 17/09/2025 | 15:57:28.144 | 1 | 350.55 | |
| 1 | 350.55 | |||
| 1 | 350.55 | |||
| 17/09/2025 | 15:57:17.030 | 5 | 350.75 | |
| 5 | 350.75 | |||
| 5 | 350.75 | |||
| 17/09/2025 | 15:57:01.854 | 18 | 351.10 | |
| 18 | 351.10 | |||
| 18 | 351.10 | |||
| 17/09/2025 | 15:56:56.265 | 30 | 351.15 | |
| 30 | 351.15 | |||
| 30 | 351.15 | |||
| 17/09/2025 | 15:56:35.371 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 15:56:34.565 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 17/09/2025 | 15:55:21.622 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 17/09/2025 | 15:54:55.236 | 25 | 350.00 | |
| 25 | 350.00 | |||
| 25 | 350.00 | |||
| 17/09/2025 | 15:54:53.060 | 20 | 350.00 | |
| 20 | 350.00 | |||
| 20 | 350.00 | |||
| 17/09/2025 | 15:54:31.171 | 3 | 350.10 | |
| 3 | 350.10 | |||
| 3 | 350.10 | |||
| 17/09/2025 | 15:54:18.231 | 1 | 350.15 | |
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 17/09/2025 | 15:54:14.806 | 2 | 350.45 | |
| 2 | 350.45 | |||
| 2 | 350.45 | |||
| 17/09/2025 | 15:53:39.071 | 5 | 350.55 | |
| 5 | 350.55 | |||
| 5 | 350.55 | |||
| 17/09/2025 | 15:53:18.315 | 143 | 350.05 | |
| 143 | 350.05 | |||
| 143 | 350.05 | |||
| 17/09/2025 | 15:52:14.866 | 1 | 350.85 | |
| 1 | 350.85 | |||
| 1 | 350.85 | |||
| 17/09/2025 | 15:51:20.664 | 100 | 350.90 | |
| 100 | 350.90 | |||
| 100 | 350.90 | |||
| 17/09/2025 | 15:50:28.111 | 250 | 350.30 | |
| 250 | 350.30 | |||
| 250 | 350.30 | |||
| 17/09/2025 | 15:50:14.583 | 13 | 350.45 | |
| 13 | 350.45 | |||
| 13 | 350.45 | |||
| 17/09/2025 | 15:49:34.873 | 2 | 350.40 | |
| 2 | 350.40 | |||
| 2 | 350.40 | |||
| 17/09/2025 | 15:49:14.171 | 30 | 349.85 | |
| 30 | 349.85 | |||
| 30 | 349.85 | |||
| 17/09/2025 | 15:49:03.399 | 15 | 350.15 | |
| 15 | 350.15 | |||
| 15 | 350.15 | |||
| 17/09/2025 | 15:48:54.111 | 30 | 350.10 | |
| 30 | 350.10 | |||
| 30 | 350.10 | |||
| 17/09/2025 | 15:48:40.075 | 100 | 350.00 | |
| 100 | 350.00 | |||
| 100 | 350.00 | |||
| 17/09/2025 | 15:48:34.391 | 3 | 349.65 | |
| 3 | 349.65 | |||
| 3 | 349.65 | |||
| 17/09/2025 | 15:47:56.769 | 1 | 349.55 | |
| 1 | 349.55 | |||
| 1 | 349.55 | |||
| 17/09/2025 | 15:47:42.476 | 2 | 349.45 | |
| 2 | 349.45 | |||
| 2 | 349.45 | |||
| 17/09/2025 | 15:47:06.011 | 10 | 349.55 | |
| 10 | 349.55 | |||
| 10 | 349.55 | |||
| 17/09/2025 | 15:46:56.967 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 17/09/2025 | 15:46:40.064 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 17/09/2025 | 15:46:17.015 | 3 | 348.05 | |
| 3 | 348.05 | |||
| 3 | 348.05 | |||
| 17/09/2025 | 15:46:06.971 | 100 | 347.75 | |
| 100 | 347.75 | |||
| 100 | 347.75 | |||
| 17/09/2025 | 15:46:06.040 | 1 | 348.05 | |
| 1 | 348.05 | |||
| 1 | 348.05 | |||
| 17/09/2025 | 15:46:03.193 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 17/09/2025 | 15:45:53.533 | 9 | 348.25 | |
| 9 | 348.25 | |||
| 9 | 348.25 | |||
| 17/09/2025 | 15:45:35.881 | 32 | 348.35 | |
| 32 | 348.35 | |||
| 32 | 348.35 | |||
| 17/09/2025 | 15:45:31.715 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 17/09/2025 | 15:45:05.658 | 12 | 348.20 | |
| 12 | 348.20 | |||
| 12 | 348.20 | |||
| 17/09/2025 | 15:44:49.632 | 9 | 348.60 | |
| 9 | 348.60 | |||
| 9 | 348.60 | |||
| 17/09/2025 | 15:44:09.888 | 30 | 348.10 | |
| 30 | 348.10 | |||
| 30 | 348.10 | |||
| 17/09/2025 | 15:43:49.275 | 1 | 348.65 | |
| 1 | 348.65 | |||
| 1 | 348.65 | |||
| 17/09/2025 | 15:43:29.647 | 1 | 348.85 | |
| 1 | 348.85 | |||
| 1 | 348.85 | |||
| 17/09/2025 | 15:42:31.824 | 16 | 347.95 | |
| 16 | 347.95 | |||
| 16 | 347.95 | |||
| 17/09/2025 | 15:42:29.140 | 3 | 348.00 | |
| 3 | 348.00 | |||
| 3 | 348.00 | |||
| 17/09/2025 | 15:42:17.552 | 15 | 348.10 | |
| 15 | 348.10 | |||
| 15 | 348.10 | |||
| 17/09/2025 | 15:41:07.757 | 60 | 347.25 | |
| 60 | 347.25 | |||
| 60 | 347.25 | |||
| 17/09/2025 | 15:40:21.582 | 139 | 345.85 | |
| 139 | 345.85 | |||
| 139 | 345.85 | |||
| 17/09/2025 | 15:40:19.310 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 17/09/2025 | 15:40:12.370 | 1 | 345.85 | |
| 1 | 345.85 | |||
| 1 | 345.85 | |||
| 17/09/2025 | 15:40:05.564 | 40 | 345.60 | |
| 33 | 345.60 | |||
| 40 | 345.60 | |||
| 7 | 345.60 | |||
| 17/09/2025 | 15:40:05.452 | 6 | 345.65 | |
| 6 | 345.65 | |||
| 6 | 345.65 | |||
| 17/09/2025 | 15:40:05.347 | 134 | 346.00 | |
| 5 | 346.00 | |||
| 134 | 346.00 | |||
| 129 | 346.00 | |||
| 17/09/2025 | 15:40:05.144 | 615 | 346.20 | |
| 565 | 346.20 | |||
| 615 | 346.20 | |||
| 50 | 346.20 | |||
| 17/09/2025 | 15:40:04.929 | 15 | 346.20 | |
| 15 | 346.20 | |||
| 15 | 346.20 | |||
| 17/09/2025 | 15:39:49.431 | 100 | 346.40 | |
| 100 | 346.40 | |||
| 100 | 346.40 | |||
| 17/09/2025 | 15:39:47.951 | 20 | 346.20 | |
| 20 | 346.20 | |||
| 20 | 346.20 | |||
| 17/09/2025 | 15:39:30.210 | 21 | 346.60 | |
| 4 | 346.60 | |||
| 9 | 346.60 | |||
| 12 | 346.60 | |||
| 10 | 346.60 | |||
| 7 | 346.60 | |||
| 17/09/2025 | 15:39:19.068 | 5 | 347.10 | |
| 5 | 347.10 | |||
| 5 | 347.10 | |||
| 17/09/2025 | 15:39:18.956 | 8 | 347.10 | |
| 8 | 347.10 | |||
| 8 | 347.10 | |||
| 17/09/2025 | 15:39:18.878 | 5 | 347.50 | |
| 5 | 347.50 | |||
| 5 | 347.50 | |||
| 17/09/2025 | 15:39:11.581 | 30 | 347.60 | |
| 30 | 347.60 | |||
| 30 | 347.60 | |||
| 17/09/2025 | 15:39:05.336 | 10 | 347.70 | |
| 10 | 347.70 | |||
| 10 | 347.70 | |||
| 17/09/2025 | 15:38:51.577 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 17/09/2025 | 15:38:41.919 | 1 | 347.70 | |
| 1 | 347.70 | |||
| 1 | 347.70 | |||
| 17/09/2025 | 15:38:41.747 | 325 | 348.00 | |
| 300 | 348.00 | |||
| 25 | 348.00 | |||
| 325 | 348.00 | |||
| 17/09/2025 | 15:38:40.512 | 2 | 348.20 | |
| 2 | 348.20 | |||
| 2 | 348.20 | |||
| 17/09/2025 | 15:38:15.826 | 5 | 347.85 | |
| 5 | 347.85 | |||
| 5 | 347.85 | |||
| 17/09/2025 | 15:38:15.692 | 110 | 348.00 | |
| 100 | 348.00 | |||
| 10 | 348.00 | |||
| 20 | 348.00 | |||
| 20 | 348.00 | |||
| 10 | 348.00 | |||
| 30 | 348.00 | |||
| 3 | 348.00 | |||
| 10 | 348.00 | |||
| 8 | 348.00 | |||
| 9 | 348.00 | |||
| 17/09/2025 | 15:37:58.213 | 1 000 | 348.00 | |
| 1 000 | 348.00 | |||
| 1 000 | 348.00 | |||
| 17/09/2025 | 15:37:43.412 | 90 | 348.05 | |
| 90 | 348.05 | |||
| 90 | 348.05 | |||
| 17/09/2025 | 15:37:41.439 | 1 | 348.45 | |
| 1 | 348.45 | |||
| 1 | 348.45 | |||
| 17/09/2025 | 15:37:23.762 | 5 | 348.40 | |
| 5 | 348.40 | |||
| 5 | 348.40 | |||
| 17/09/2025 | 15:37:18.659 | 20 | 348.20 | |
| 20 | 348.20 | |||
| 20 | 348.20 | |||
| 17/09/2025 | 15:37:15.339 | 500 | 348.25 | |
| 500 | 348.25 | |||
| 500 | 348.25 | |||
| 17/09/2025 | 15:37:08.836 | 1 | 348.40 | |
| 1 | 348.40 | |||
| 1 | 348.40 | |||
| 17/09/2025 | 15:36:38.741 | 20 | 348.40 | |
| 20 | 348.40 | |||
| 20 | 348.40 | |||
| 17/09/2025 | 15:36:33.568 | 15 | 348.35 | |
| 15 | 348.35 | |||
| 15 | 348.35 | |||
| 17/09/2025 | 15:36:11.968 | 1 | 348.75 | |
| 1 | 348.75 | |||
| 1 | 348.75 | |||
| 17/09/2025 | 15:36:07.974 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 17/09/2025 | 15:36:03.764 | 4 | 349.10 | |
| 4 | 349.10 | |||
| 4 | 349.10 | |||
| 17/09/2025 | 15:35:48.831 | 43 | 349.65 | |
| 43 | 349.65 | |||
| 43 | 349.65 | |||
| 17/09/2025 | 15:35:06.226 | 10 | 349.45 | |
| 10 | 349.45 | |||
| 10 | 349.45 | |||
| 17/09/2025 | 15:34:41.593 | 759 | 349.00 | |
| 10 | 349.00 | |||
| 465 | 349.00 | |||
| 114 | 349.00 | |||
| 759 | 349.00 | |||
| 20 | 349.00 | |||
| 150 | 349.00 | |||
| 17/09/2025 | 15:34:41.100 | 60 | 349.00 | |
| 40 | 349.00 | |||
| 20 | 349.00 | |||
| 30 | 349.00 | |||
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 17/09/2025 | 15:34:41.070 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 17/09/2025 | 15:34:38.027 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 17/09/2025 | 15:34:06.403 | 6 | 349.40 | |
| 6 | 349.40 | |||
| 6 | 349.40 | |||
| 17/09/2025 | 15:33:41.975 | 9 | 349.95 | |
| 9 | 349.95 | |||
| 9 | 349.95 | |||
| 17/09/2025 | 15:33:25.834 | 50 | 349.95 | |
| 50 | 349.95 | |||
| 50 | 349.95 | |||
| 17/09/2025 | 15:32:41.848 | 26 | 350.05 | |
| 26 | 350.05 | |||
| 26 | 350.05 | |||
| 17/09/2025 | 15:31:56.354 | 286 | 349.55 | |
| 3 | 349.55 | |||
| 10 | 349.55 | |||
| 243 | 349.55 | |||
| 4 | 349.55 | |||
| 4 | 349.55 | |||
| 29 | 349.55 | |||
| 136 | 349.55 | |||
| 4 | 349.55 | |||
| 40 | 349.55 | |||
| 15 | 349.55 | |||
| 1 | 349.55 | |||
| 28 | 349.55 | |||
| 15 | 349.55 | |||
| 40 | 349.55 | |||
| 17/09/2025 | 15:31:56.171 | 144 | 350.00 | |
| 4 | 350.00 | |||
| 14 | 350.00 | |||
| 8 | 350.00 | |||
| 5 | 350.00 | |||
| 14 | 350.00 | |||
| 1 | 350.00 | |||
| 9 | 350.00 | |||
| 3 | 350.00 | |||
| 144 | 350.00 | |||
| 6 | 350.00 | |||
| 65 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 17/09/2025 | 15:31:52.112 | 200 | 350.20 | |
| 200 | 350.20 | |||
| 200 | 350.20 | |||
| 17/09/2025 | 15:31:50.723 | 500 | 350.80 | |
| 500 | 350.80 | |||
| 500 | 350.80 | |||
| 17/09/2025 | 15:31:35.369 | 10 | 351.20 | |
| 10 | 351.20 | |||
| 10 | 351.20 | |||
| 17/09/2025 | 15:30:15.593 | 57 | 351.30 | |
| 12 | 351.30 | |||
| 39 | 351.30 | |||
| 6 | 351.30 | |||
| 57 | 351.30 | |||
| 17/09/2025 | 15:28:40.500 | 3 | 350.55 | |
| 3 | 350.55 | |||
| 3 | 350.55 | |||
| 17/09/2025 | 15:28:08.404 | 1 | 351.05 | |
| 1 | 351.05 | |||
| 1 | 351.05 | |||
| 17/09/2025 | 15:27:51.896 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 15:27:36.005 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 17/09/2025 | 15:26:26.651 | 3 | 350.95 | |
| 3 | 350.95 | |||
| 3 | 350.95 | |||
| 17/09/2025 | 15:25:25.906 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 15:25:18.034 | 30 | 350.70 | |
| 30 | 350.70 | |||
| 30 | 350.70 | |||
| 17/09/2025 | 15:24:52.587 | 14 | 350.80 | |
| 14 | 350.80 | |||
| 14 | 350.80 | |||
| 17/09/2025 | 15:24:27.250 | 28 | 350.70 | |
| 28 | 350.70 | |||
| 28 | 350.70 | |||
| 17/09/2025 | 15:23:55.568 | 57 | 350.85 | |
| 57 | 350.85 | |||
| 57 | 350.85 | |||
| 17/09/2025 | 15:22:18.559 | 33 | 350.95 | |
| 33 | 350.95 | |||
| 33 | 350.95 | |||
| 17/09/2025 | 15:21:26.042 | 20 | 350.80 | |
| 20 | 350.80 | |||
| 20 | 350.80 | |||
| 17/09/2025 | 15:21:25.374 | 15 | 351.00 | |
| 15 | 351.00 | |||
| 15 | 351.00 | |||
| 17/09/2025 | 15:21:24.224 | 7 | 350.80 | |
| 7 | 350.80 | |||
| 7 | 350.80 | |||
| 17/09/2025 | 15:20:53.352 | 215 | 350.95 | |
| 215 | 350.95 | |||
| 215 | 350.95 | |||
| 17/09/2025 | 15:20:41.826 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 15:20:35.460 | 67 | 351.00 | |
| 10 | 351.00 | |||
| 57 | 351.00 | |||
| 67 | 351.00 | |||
| 17/09/2025 | 15:20:27.028 | 303 | 351.00 | |
| 3 | 351.00 | |||
| 300 | 351.00 | |||
| 303 | 351.00 | |||
| 17/09/2025 | 15:17:36.256 | 25 | 351.75 | |
| 25 | 351.75 | |||
| 25 | 351.75 | |||
| 17/09/2025 | 15:17:10.451 | 20 | 351.65 | |
| 20 | 351.65 | |||
| 20 | 351.65 | |||
| 17/09/2025 | 15:11:25.426 | 30 | 351.80 | |
| 30 | 351.80 | |||
| 30 | 351.80 | |||
| 17/09/2025 | 15:03:52.698 | 4 | 351.65 | |
| 4 | 351.65 | |||
| 4 | 351.65 | |||
| 17/09/2025 | 15:03:29.060 | 1 | 351.65 | |
| 1 | 351.65 | |||
| 1 | 351.65 | |||
| 17/09/2025 | 15:03:08.136 | 10 | 351.30 | |
| 10 | 351.30 | |||
| 10 | 351.30 | |||
| 17/09/2025 | 15:02:58.455 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 17/09/2025 | 15:02:38.972 | 200 | 351.15 | |
| 200 | 351.15 | |||
| 200 | 351.15 | |||
| 17/09/2025 | 15:02:12.146 | 1 | 351.15 | |
| 1 | 351.15 | |||
| 1 | 351.15 | |||
| 17/09/2025 | 15:01:04.573 | 9 | 351.20 | |
| 9 | 351.20 | |||
| 9 | 351.20 | |||
| 17/09/2025 | 15:01:01.700 | 7 | 351.15 | |
| 7 | 351.15 | |||
| 7 | 351.15 | |||
| 17/09/2025 | 15:00:48.802 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 17/09/2025 | 15:00:32.424 | 3 | 351.50 | |
| 3 | 351.50 | |||
| 3 | 351.50 | |||
| 17/09/2025 | 15:00:28.126 | 20 | 351.80 | |
| 20 | 351.80 | |||
| 20 | 351.80 | |||
| 17/09/2025 | 15:00:11.349 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 17/09/2025 | 14:59:49.517 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 17/09/2025 | 14:57:34.286 | 135 | 352.00 | |
| 135 | 352.00 | |||
| 135 | 352.00 | |||
| 17/09/2025 | 14:56:48.960 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 17/09/2025 | 14:54:33.012 | 3 | 352.40 | |
| 3 | 352.40 | |||
| 3 | 352.40 | |||
| 17/09/2025 | 14:52:30.177 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 17/09/2025 | 14:51:06.598 | 10 | 352.30 | |
| 10 | 352.30 | |||
| 10 | 352.30 | |||
| 17/09/2025 | 14:49:37.117 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 17/09/2025 | 14:49:04.430 | 15 | 352.25 | |
| 15 | 352.25 | |||
| 15 | 352.25 | |||
| 17/09/2025 | 14:48:09.522 | 20 | 352.25 | |
| 20 | 352.25 | |||
| 20 | 352.25 | |||
| 17/09/2025 | 14:46:14.841 | 9 | 352.40 | |
| 9 | 352.40 | |||
| 9 | 352.40 | |||
| 17/09/2025 | 14:41:39.328 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 17/09/2025 | 14:40:58.365 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 17/09/2025 | 14:40:44.482 | 94 | 352.95 | |
| 94 | 352.95 | |||
| 94 | 352.95 | |||
| 17/09/2025 | 14:40:10.375 | 1 | 352.95 | |
| 1 | 352.95 | |||
| 1 | 352.95 | |||
| 17/09/2025 | 14:39:16.318 | 10 | 352.70 | |
| 10 | 352.70 | |||
| 10 | 352.70 | |||
| 17/09/2025 | 14:36:30.282 | 5 | 352.50 | |
| 5 | 352.50 | |||
| 5 | 352.50 | |||
| 17/09/2025 | 14:36:18.633 | 14 | 352.40 | |
| 14 | 352.40 | |||
| 14 | 352.40 | |||
| 17/09/2025 | 14:35:25.655 | 8 | 352.60 | |
| 8 | 352.60 | |||
| 8 | 352.60 | |||
| 17/09/2025 | 14:34:01.259 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 17/09/2025 | 14:32:15.445 | 3 | 353.05 | |
| 3 | 353.05 | |||
| 3 | 353.05 | |||
| 17/09/2025 | 14:29:39.942 | 6 | 353.40 | |
| 6 | 353.40 | |||
| 6 | 353.40 | |||
| 17/09/2025 | 14:29:06.098 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 17/09/2025 | 14:28:37.922 | 1 | 353.05 | |
| 1 | 353.05 | |||
| 1 | 353.05 | |||
| 17/09/2025 | 14:26:48.555 | 300 | 352.80 | |
| 300 | 352.80 | |||
| 300 | 352.80 | |||
| 17/09/2025 | 14:26:25.913 | 20 | 352.75 | |
| 20 | 352.75 | |||
| 20 | 352.75 | |||
| 17/09/2025 | 14:25:33.356 | 1 | 352.95 | |
| 1 | 352.95 | |||
| 1 | 352.95 | |||
| 17/09/2025 | 14:25:20.809 | 10 | 353.00 | |
| 10 | 353.00 | |||
| 10 | 353.00 | |||
| 17/09/2025 | 14:23:35.163 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 17/09/2025 | 14:21:48.611 | 50 | 352.30 | |
| 50 | 352.30 | |||
| 50 | 352.30 | |||
| 17/09/2025 | 14:20:30.441 | 5 | 352.40 | |
| 5 | 352.40 | |||
| 5 | 352.40 | |||
| 17/09/2025 | 14:19:53.729 | 6 | 352.45 | |
| 6 | 352.45 | |||
| 6 | 352.45 | |||
| 17/09/2025 | 14:19:39.682 | 100 | 352.30 | |
| 100 | 352.30 | |||
| 100 | 352.30 | |||
| 17/09/2025 | 14:18:44.678 | 5 | 352.35 | |
| 5 | 352.35 | |||
| 5 | 352.35 | |||
| 17/09/2025 | 14:16:23.902 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 17/09/2025 | 14:16:17.200 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 17/09/2025 | 14:13:41.054 | 1 | 352.15 | |
| 1 | 352.15 | |||
| 1 | 352.15 | |||
| 17/09/2025 | 14:13:08.027 | 1 | 352.25 | |
| 1 | 352.25 | |||
| 1 | 352.25 | |||
| 17/09/2025 | 14:12:21.830 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 17/09/2025 | 14:12:20.722 | 1 | 352.20 | |
| 1 | 352.20 | |||
| 1 | 352.20 | |||
| 17/09/2025 | 14:11:34.720 | 5 | 352.30 | |
| 5 | 352.30 | |||
| 5 | 352.30 | |||
| 17/09/2025 | 14:11:15.022 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 17/09/2025 | 14:08:58.348 | 20 | 352.45 | |
| 20 | 352.45 | |||
| 16 | 352.45 | |||
| 4 | 352.45 | |||
| 17/09/2025 | 14:08:06.439 | 1 | 352.45 | |
| 1 | 352.45 | |||
| 1 | 352.45 | |||
| 17/09/2025 | 14:08:05.223 | 4 | 352.45 | |
| 4 | 352.45 | |||
| 4 | 352.45 | |||
| 17/09/2025 | 14:08:00.718 | 4 | 352.40 | |
| 4 | 352.40 | |||
| 4 | 352.40 | |||
| 17/09/2025 | 14:07:55.875 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 17/09/2025 | 14:07:00.750 | 2 | 352.50 | |
| 2 | 352.50 | |||
| 2 | 352.50 | |||
| 17/09/2025 | 14:06:39.529 | 1 | 352.70 | |
| 1 | 352.70 | |||
| 1 | 352.70 | |||
| 17/09/2025 | 14:06:00.266 | 3 | 352.45 | |
| 3 | 352.45 | |||
| 3 | 352.45 | |||
| 17/09/2025 | 14:05:40.835 | 1 | 352.60 | |
| 1 | 352.60 | |||
| 1 | 352.60 | |||
| 17/09/2025 | 14:04:55.701 | 9 | 352.15 | |
| 9 | 352.15 | |||
| 9 | 352.15 | |||
| 17/09/2025 | 14:04:44.385 | 5 | 352.00 | |
| 5 | 352.00 | |||
| 5 | 352.00 | |||
| 17/09/2025 | 14:04:34.614 | 8 | 351.95 | |
| 8 | 351.95 | |||
| 8 | 351.95 | |||
| 17/09/2025 | 14:03:01.795 | 50 | 352.45 | |
| 50 | 352.45 | |||
| 50 | 352.45 | |||
| 17/09/2025 | 14:02:51.967 | 30 | 352.15 | |
| 30 | 352.15 | |||
| 30 | 352.15 | |||
| 17/09/2025 | 14:01:13.836 | 10 | 352.25 | |
| 10 | 352.25 | |||
| 10 | 352.25 | |||
| 17/09/2025 | 13:59:51.245 | 3 | 352.05 | |
| 3 | 352.05 | |||
| 3 | 352.05 | |||
| 17/09/2025 | 13:58:26.020 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 17/09/2025 | 13:55:50.831 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 17/09/2025 | 13:54:37.264 | 1 | 351.35 | |
| 1 | 351.35 | |||
| 1 | 351.35 | |||
| 17/09/2025 | 13:54:08.007 | 10 | 351.10 | |
| 10 | 351.10 | |||
| 10 | 351.10 | |||
| 17/09/2025 | 13:53:52.210 | 25 | 351.30 | |
| 25 | 351.30 | |||
| 25 | 351.30 | |||
| 17/09/2025 | 13:53:17.025 | 12 | 351.15 | |
| 12 | 351.15 | |||
| 12 | 351.15 | |||
| 17/09/2025 | 13:52:00.786 | 5 | 350.75 | |
| 5 | 350.75 | |||
| 5 | 350.75 | |||
| 17/09/2025 | 13:50:48.281 | 53 | 350.95 | |
| 53 | 350.95 | |||
| 53 | 350.95 | |||
| 17/09/2025 | 13:50:42.227 | 147 | 350.95 | |
| 147 | 350.95 | |||
| 147 | 350.95 | |||
| 17/09/2025 | 13:50:18.968 | 300 | 351.00 | |
| 300 | 351.00 | |||
| 300 | 351.00 | |||
| 17/09/2025 | 13:50:02.286 | 5 | 351.10 | |
| 5 | 351.10 | |||
| 5 | 351.10 | |||
| 17/09/2025 | 13:49:56.881 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 13:49:42.631 | 5 | 351.05 | |
| 5 | 351.05 | |||
| 5 | 351.05 | |||
| 17/09/2025 | 13:49:32.465 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 13:48:50.434 | 5 | 351.45 | |
| 5 | 351.45 | |||
| 5 | 351.45 | |||
| 17/09/2025 | 13:48:19.348 | 28 | 351.30 | |
| 28 | 351.30 | |||
| 28 | 351.30 | |||
| 17/09/2025 | 13:47:50.962 | 5 | 351.15 | |
| 5 | 351.15 | |||
| 5 | 351.15 | |||
| 17/09/2025 | 13:47:44.524 | 2 | 351.25 | |
| 2 | 351.25 | |||
| 2 | 351.25 | |||
| 17/09/2025 | 13:46:37.669 | 2 | 351.30 | |
| 2 | 351.30 | |||
| 2 | 351.30 | |||
| 17/09/2025 | 13:45:40.566 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 17/09/2025 | 13:45:32.234 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 17/09/2025 | 13:44:54.423 | 300 | 350.45 | |
| 300 | 350.45 | |||
| 300 | 350.45 | |||
| 17/09/2025 | 13:44:48.876 | 20 | 350.35 | |
| 20 | 350.35 | |||
| 20 | 350.35 | |||
| 17/09/2025 | 13:43:16.199 | 2 | 350.85 | |
| 2 | 350.85 | |||
| 2 | 350.85 | |||
| 17/09/2025 | 13:43:12.425 | 4 | 351.05 | |
| 4 | 351.05 | |||
| 4 | 351.05 | |||
| 17/09/2025 | 13:41:21.510 | 2 | 350.80 | |
| 2 | 350.80 | |||
| 2 | 350.80 | |||
| 17/09/2025 | 13:41:13.246 | 56 | 351.00 | |
| 56 | 351.00 | |||
| 56 | 351.00 | |||
| 17/09/2025 | 13:41:08.533 | 5 | 350.90 | |
| 5 | 350.90 | |||
| 5 | 350.90 | |||
| 17/09/2025 | 13:41:01.113 | 3 | 350.90 | |
| 3 | 350.90 | |||
| 3 | 350.90 | |||
| 17/09/2025 | 13:40:57.071 | 60 | 350.85 | |
| 60 | 350.85 | |||
| 60 | 350.85 | |||
| 17/09/2025 | 13:40:55.918 | 38 | 350.85 | |
| 38 | 350.85 | |||
| 38 | 350.85 | |||
| 17/09/2025 | 13:40:55.828 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 17/09/2025 | 13:40:38.312 | 5 | 351.10 | |
| 5 | 351.10 | |||
| 5 | 351.10 | |||
| 17/09/2025 | 13:40:28.154 | 20 | 351.05 | |
| 20 | 351.05 | |||
| 20 | 351.05 | |||
| 17/09/2025 | 13:40:19.239 | 5 | 351.15 | |
| 5 | 351.15 | |||
| 5 | 351.15 | |||
| 17/09/2025 | 13:40:18.336 | 5 | 351.15 | |
| 5 | 351.15 | |||
| 5 | 351.15 | |||
| 17/09/2025 | 13:39:54.048 | 35 | 351.40 | |
| 35 | 351.40 | |||
| 35 | 351.40 | |||
| 17/09/2025 | 13:39:48.614 | 112 | 351.45 | |
| 112 | 351.45 | |||
| 112 | 351.45 | |||
| 17/09/2025 | 13:39:12.520 | 1 | 351.85 | |
| 1 | 351.85 | |||
| 1 | 351.85 | |||
| 17/09/2025 | 13:38:56.191 | 5 | 351.85 | |
| 5 | 351.85 | |||
| 5 | 351.85 | |||
| 17/09/2025 | 13:37:45.390 | 4 | 351.65 | |
| 4 | 351.65 | |||
| 4 | 351.65 | |||
| 17/09/2025 | 13:37:11.001 | 43 | 351.50 | |
| 43 | 351.50 | |||
| 43 | 351.50 | |||
| 17/09/2025 | 13:36:44.396 | 6 | 351.60 | |
| 6 | 351.60 | |||
| 6 | 351.60 | |||
| 17/09/2025 | 13:36:38.066 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 17/09/2025 | 13:36:31.834 | 300 | 351.35 | |
| 300 | 351.35 | |||
| 300 | 351.35 | |||
| 17/09/2025 | 13:36:06.698 | 30 | 351.45 | |
| 30 | 351.45 | |||
| 30 | 351.45 | |||
| 17/09/2025 | 13:36:06.606 | 157 | 351.50 | |
| 157 | 351.50 | |||
| 150 | 351.50 | |||
| 7 | 351.50 | |||
| 17/09/2025 | 13:36:05.745 | 1 | 351.55 | |
| 1 | 351.55 | |||
| 1 | 351.55 | |||
| 17/09/2025 | 13:35:46.415 | 30 | 351.65 | |
| 30 | 351.65 | |||
| 30 | 351.65 | |||
| 17/09/2025 | 13:35:07.467 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 17/09/2025 | 13:35:01.106 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 17/09/2025 | 13:34:46.489 | 12 | 352.15 | |
| 12 | 352.15 | |||
| 12 | 352.15 | |||
| 17/09/2025 | 13:34:35.482 | 5 | 352.20 | |
| 5 | 352.20 | |||
| 5 | 352.20 | |||
| 17/09/2025 | 13:34:35.093 | 200 | 352.20 | |
| 200 | 352.20 | |||
| 200 | 352.20 | |||
| 17/09/2025 | 13:34:28.058 | 3 | 352.25 | |
| 3 | 352.25 | |||
| 3 | 352.25 | |||
| 17/09/2025 | 13:34:13.667 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 17/09/2025 | 13:33:53.697 | 10 | 352.40 | |
| 10 | 352.40 | |||
| 10 | 352.40 | |||
| 17/09/2025 | 13:33:26.685 | 44 | 352.30 | |
| 44 | 352.30 | |||
| 44 | 352.30 | |||
| 17/09/2025 | 13:33:22.146 | 1 | 352.55 | |
| 1 | 352.55 | |||
| 1 | 352.55 | |||
| 17/09/2025 | 13:32:21.266 | 30 | 352.45 | |
| 30 | 352.45 | |||
| 30 | 352.45 | |||
| 17/09/2025 | 13:32:14.777 | 2 | 352.45 | |
| 2 | 352.45 | |||
| 2 | 352.45 | |||
| 17/09/2025 | 13:32:05.112 | 1 | 352.35 | |
| 1 | 352.35 | |||
| 1 | 352.35 | |||
| 17/09/2025 | 13:31:40.156 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 17/09/2025 | 13:31:08.570 | 5 | 352.85 | |
| 5 | 352.85 | |||
| 5 | 352.85 | |||
| 17/09/2025 | 13:30:25.571 | 1 | 352.90 | |
| 1 | 352.90 | |||
| 1 | 352.90 | |||
| 17/09/2025 | 13:29:57.929 | 15 | 353.00 | |
| 15 | 353.00 | |||
| 15 | 353.00 | |||
| 17/09/2025 | 13:29:35.979 | 27 | 353.15 | |
| 27 | 353.15 | |||
| 27 | 353.15 | |||
| 17/09/2025 | 13:29:12.413 | 1 | 353.05 | |
| 1 | 353.05 | |||
| 1 | 353.05 | |||
| 17/09/2025 | 13:28:34.156 | 20 | 353.00 | |
| 20 | 353.00 | |||
| 20 | 353.00 | |||
| 17/09/2025 | 13:28:31.972 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 17/09/2025 | 13:28:27.615 | 4 | 353.10 | |
| 4 | 353.10 | |||
| 4 | 353.10 | |||
| 17/09/2025 | 13:28:27.519 | 18 | 353.20 | |
| 18 | 353.20 | |||
| 18 | 353.20 | |||
| 17/09/2025 | 13:27:53.009 | 6 | 353.15 | |
| 6 | 353.15 | |||
| 6 | 353.15 | |||
| 17/09/2025 | 13:27:43.363 | 1 | 353.35 | |
| 1 | 353.35 | |||
| 1 | 353.35 | |||
| 17/09/2025 | 13:27:20.918 | 3 | 353.15 | |
| 3 | 353.15 | |||
| 3 | 353.15 | |||
| 17/09/2025 | 13:27:04.627 | 28 | 353.35 | |
| 28 | 353.35 | |||
| 28 | 353.35 | |||
| 17/09/2025 | 13:26:42.673 | 1 | 353.20 | |
| 1 | 353.20 | |||
| 1 | 353.20 | |||
| 17/09/2025 | 13:24:57.798 | 8 | 353.15 | |
| 8 | 353.15 | |||
| 8 | 353.15 | |||
| 17/09/2025 | 13:22:22.220 | 1 | 353.25 | |
| 1 | 353.25 | |||
| 1 | 353.25 | |||
| 17/09/2025 | 13:21:57.631 | 2 | 353.15 | |
| 2 | 353.15 | |||
| 2 | 353.15 | |||
| 17/09/2025 | 13:19:48.999 | 4 | 353.15 | |
| 4 | 353.15 | |||
| 4 | 353.15 | |||
| 17/09/2025 | 13:19:41.418 | 21 | 353.30 | |
| 21 | 353.30 | |||
| 21 | 353.30 | |||
| 17/09/2025 | 13:17:41.472 | 38 | 353.50 | |
| 38 | 353.50 | |||
| 30 | 353.50 | |||
| 8 | 353.50 | |||
| 17/09/2025 | 13:16:15.370 | 3 | 353.00 | |
| 3 | 353.00 | |||
| 3 | 353.00 | |||
| 17/09/2025 | 13:16:08.625 | 40 | 353.00 | |
| 12 | 353.00 | |||
| 40 | 353.00 | |||
| 28 | 353.00 | |||
| 17/09/2025 | 13:14:17.858 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 17/09/2025 | 13:13:52.856 | 48 | 353.35 | |
| 48 | 353.35 | |||
| 48 | 353.35 | |||
| 17/09/2025 | 13:13:36.369 | 15 | 353.45 | |
| 15 | 353.45 | |||
| 15 | 353.45 | |||
| 17/09/2025 | 13:12:13.370 | 1 | 353.35 | |
| 1 | 353.35 | |||
| 1 | 353.35 | |||
| 17/09/2025 | 13:11:41.876 | 1 | 353.25 | |
| 1 | 353.25 | |||
| 1 | 353.25 | |||
| 17/09/2025 | 13:11:01.663 | 2 | 352.95 | |
| 2 | 352.95 | |||
| 2 | 352.95 | |||
| 17/09/2025 | 13:10:54.864 | 1 | 352.95 | |
| 1 | 352.95 | |||
| 1 | 352.95 | |||
| 17/09/2025 | 13:10:08.214 | 2 | 352.90 | |
| 2 | 352.90 | |||
| 2 | 352.90 | |||
| 17/09/2025 | 13:07:45.059 | 3 | 352.85 | |
| 3 | 352.85 | |||
| 3 | 352.85 | |||
| 17/09/2025 | 13:07:36.708 | 1 | 353.15 | |
| 1 | 353.15 | |||
| 1 | 353.15 | |||
| 17/09/2025 | 13:06:37.036 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 17/09/2025 | 13:06:36.385 | 25 | 352.80 | |
| 25 | 352.80 | |||
| 25 | 352.80 | |||
| 17/09/2025 | 13:02:07.741 | 3 | 353.55 | |
| 3 | 353.55 | |||
| 3 | 353.55 | |||
| 17/09/2025 | 12:55:37.277 | 8 | 353.35 | |
| 8 | 353.35 | |||
| 8 | 353.35 | |||
| 17/09/2025 | 12:51:37.430 | 1 | 352.85 | |
| 1 | 352.85 | |||
| 1 | 352.85 | |||
| 17/09/2025 | 12:49:58.622 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 17/09/2025 | 12:48:43.102 | 3 | 352.75 | |
| 3 | 352.75 | |||
| 3 | 352.75 | |||
| 17/09/2025 | 12:48:08.497 | 1 | 352.95 | |
| 1 | 352.95 | |||
| 1 | 352.95 | |||
| 17/09/2025 | 12:45:42.897 | 2 | 352.90 | |
| 2 | 352.90 | |||
| 2 | 352.90 | |||
| 17/09/2025 | 12:44:24.562 | 3 | 352.95 | |
| 3 | 352.95 | |||
| 3 | 352.95 | |||
| 17/09/2025 | 12:42:12.798 | 84 | 353.20 | |
| 84 | 353.20 | |||
| 84 | 353.20 | |||
| 17/09/2025 | 12:41:19.880 | 150 | 353.45 | |
| 150 | 353.45 | |||
| 150 | 353.45 | |||
| 17/09/2025 | 12:40:27.479 | 6 | 352.95 | |
| 6 | 352.95 | |||
| 6 | 352.95 | |||
| 17/09/2025 | 12:40:19.102 | 2 | 353.15 | |
| 2 | 353.15 | |||
| 2 | 353.15 | |||
| 17/09/2025 | 12:39:44.469 | 15 | 352.85 | |
| 15 | 352.85 | |||
| 15 | 352.85 |
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
-
Rheinmetall AG
Bid: 1 924.00
Ask: 1 924.50
Turnover: 83 741 TEUR -
Nvidia Corp.
Bid: 144.04 / Ask: 144.10
Turnover: 34 332 TEUR -
SAP SE
Bid: 216.95 / Ask: 217.05
Turnover: 21 202 TEUR -
Novo-Nordisk AS
Bid: 49.805 / Ask: 49.815
Turnover: 14 549 TEUR -
Allianz SE
Bid: 346.70 / Ask: 346.90
Turnover: 14 048 TEUR
Realtime Quotes
Last Update:
17/09/2025 @ 16:07:58
Last Update:
17/09/2025 @ 16:07:58