Tesla Inc.
- Information
- Last
- Buy
- Sell
1330
1181
389.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 19:22:09.847 | 3 | 389.30 | |
| 3 | 389.30 | |||
| 3 | 389.30 | |||
| 04/11/2025 | 19:21:25.718 | 192 | 389.10 | |
| 192 | 389.10 | |||
| 192 | 389.10 | |||
| 04/11/2025 | 19:21:11.614 | 4 | 389.50 | |
| 4 | 389.50 | |||
| 4 | 389.50 | |||
| 04/11/2025 | 19:20:36.523 | 11 | 389.70 | |
| 11 | 389.70 | |||
| 11 | 389.70 | |||
| 04/11/2025 | 19:20:06.908 | 312 | 389.10 | |
| 312 | 389.10 | |||
| 312 | 389.10 | |||
| 04/11/2025 | 19:19:58.037 | 87 | 388.85 | |
| 10 | 388.85 | |||
| 16 | 388.85 | |||
| 1 | 388.85 | |||
| 87 | 388.85 | |||
| 60 | 388.85 | |||
| 04/11/2025 | 19:19:49.205 | 625 | 389.00 | |
| 500 | 389.00 | |||
| 100 | 389.00 | |||
| 625 | 389.00 | |||
| 25 | 389.00 | |||
| 04/11/2025 | 19:19:48.406 | 129 | 389.10 | |
| 129 | 389.10 | |||
| 129 | 389.10 | |||
| 04/11/2025 | 19:19:47.629 | 50 | 389.15 | |
| 50 | 389.15 | |||
| 50 | 389.15 | |||
| 04/11/2025 | 19:19:44.243 | 99 | 389.45 | |
| 99 | 389.45 | |||
| 99 | 389.45 | |||
| 04/11/2025 | 19:19:41.579 | 240 | 389.65 | |
| 55 | 389.65 | |||
| 10 | 389.65 | |||
| 4 | 389.65 | |||
| 26 | 389.65 | |||
| 4 | 389.65 | |||
| 60 | 389.65 | |||
| 50 | 389.65 | |||
| 235 | 389.65 | |||
| 15 | 389.65 | |||
| 5 | 389.65 | |||
| 2 | 389.65 | |||
| 14 | 389.65 | |||
| 04/11/2025 | 19:19:41.322 | 386 | 390.00 | |
| 5 | 390.00 | |||
| 6 | 390.00 | |||
| 5 | 390.00 | |||
| 50 | 390.00 | |||
| 15 | 390.00 | |||
| 25 | 390.00 | |||
| 250 | 390.00 | |||
| 2 | 390.00 | |||
| 8 | 390.00 | |||
| 386 | 390.00 | |||
| 20 | 390.00 | |||
| 04/11/2025 | 19:19:41.179 | 6 | 390.05 | |
| 6 | 390.05 | |||
| 6 | 390.05 | |||
| 04/11/2025 | 19:19:38.789 | 100 | 390.20 | |
| 100 | 390.20 | |||
| 100 | 390.20 | |||
| 04/11/2025 | 19:19:10.533 | 5 | 390.50 | |
| 5 | 390.50 | |||
| 5 | 390.50 | |||
| 04/11/2025 | 19:19:02.474 | 1 | 390.65 | |
| 1 | 390.65 | |||
| 1 | 390.65 | |||
| 04/11/2025 | 19:18:50.246 | 1 | 390.70 | |
| 1 | 390.70 | |||
| 1 | 390.70 | |||
| 04/11/2025 | 19:18:20.465 | 13 | 390.65 | |
| 13 | 390.65 | |||
| 13 | 390.65 | |||
| 04/11/2025 | 19:17:56.823 | 1 | 390.50 | |
| 1 | 390.50 | |||
| 1 | 390.50 | |||
| 04/11/2025 | 19:17:47.348 | 2 | 390.80 | |
| 2 | 390.80 | |||
| 2 | 390.80 | |||
| 04/11/2025 | 19:17:03.604 | 3 | 390.85 | |
| 3 | 390.85 | |||
| 3 | 390.85 | |||
| 04/11/2025 | 19:16:57.168 | 1 | 391.05 | |
| 1 | 391.05 | |||
| 1 | 391.05 | |||
| 04/11/2025 | 19:15:06.636 | 13 | 391.30 | |
| 13 | 391.30 | |||
| 13 | 391.30 | |||
| 04/11/2025 | 19:14:40.091 | 10 | 390.80 | |
| 10 | 390.80 | |||
| 10 | 390.80 | |||
| 04/11/2025 | 19:13:05.511 | 5 | 390.85 | |
| 5 | 390.85 | |||
| 5 | 390.85 | |||
| 04/11/2025 | 19:12:52.881 | 200 | 390.90 | |
| 200 | 390.90 | |||
| 200 | 390.90 | |||
| 04/11/2025 | 19:11:23.212 | 12 | 391.35 | |
| 12 | 391.35 | |||
| 12 | 391.35 | |||
| 04/11/2025 | 19:09:38.256 | 50 | 391.55 | |
| 50 | 391.55 | |||
| 50 | 391.55 | |||
| 04/11/2025 | 19:08:21.146 | 8 | 391.00 | |
| 8 | 391.00 | |||
| 8 | 391.00 | |||
| 04/11/2025 | 19:08:03.743 | 341 | 391.30 | |
| 341 | 391.30 | |||
| 341 | 391.30 | |||
| 04/11/2025 | 19:08:02.228 | 1 000 | 391.30 | |
| 1 000 | 391.30 | |||
| 1 000 | 391.30 | |||
| 04/11/2025 | 19:08:02.101 | 2 200 | 391.30 | |
| 200 | 391.30 | |||
| 200 | 391.30 | |||
| 200 | 391.30 | |||
| 200 | 391.30 | |||
| 591 | 391.30 | |||
| 1 609 | 391.30 | |||
| 200 | 391.30 | |||
| 200 | 391.30 | |||
| 500 | 391.30 | |||
| 500 | 391.30 | |||
| 04/11/2025 | 19:07:47.224 | 1 187 | 391.50 | |
| 187 | 391.50 | |||
| 1 000 | 391.50 | |||
| 1 187 | 391.50 | |||
| 04/11/2025 | 19:07:45.843 | 1 175 | 391.50 | |
| 1 | 391.50 | |||
| 1 000 | 391.50 | |||
| 1 174 | 391.50 | |||
| 175 | 391.50 | |||
| 04/11/2025 | 19:07:12.478 | 1 000 | 391.50 | |
| 1 000 | 391.50 | |||
| 1 000 | 391.50 | |||
| 04/11/2025 | 19:07:11.876 | 48 | 391.50 | |
| 48 | 391.50 | |||
| 48 | 391.50 | |||
| 04/11/2025 | 19:04:57.245 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 04/11/2025 | 19:03:23.044 | 4 | 391.85 | |
| 4 | 391.85 | |||
| 4 | 391.85 | |||
| 04/11/2025 | 19:03:20.224 | 1 | 392.20 | |
| 1 | 392.20 | |||
| 1 | 392.20 | |||
| 04/11/2025 | 19:02:37.854 | 1 | 391.95 | |
| 1 | 391.95 | |||
| 1 | 391.95 | |||
| 04/11/2025 | 19:01:52.880 | 253 | 392.00 | |
| 253 | 392.00 | |||
| 253 | 392.00 | |||
| 04/11/2025 | 19:01:21.781 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 04/11/2025 | 19:00:40.030 | 1 | 392.40 | |
| 1 | 392.40 | |||
| 1 | 392.40 | |||
| 04/11/2025 | 19:00:35.914 | 75 | 392.50 | |
| 75 | 392.50 | |||
| 75 | 392.50 | |||
| 04/11/2025 | 18:59:54.950 | 5 | 392.15 | |
| 5 | 392.15 | |||
| 5 | 392.15 | |||
| 04/11/2025 | 18:59:51.815 | 50 | 392.50 | |
| 50 | 392.50 | |||
| 50 | 392.50 | |||
| 04/11/2025 | 18:58:34.342 | 13 | 391.85 | |
| 13 | 391.85 | |||
| 13 | 391.85 | |||
| 04/11/2025 | 18:57:35.299 | 1 | 391.70 | |
| 1 | 391.70 | |||
| 1 | 391.70 | |||
| 04/11/2025 | 18:57:03.434 | 3 | 391.85 | |
| 3 | 391.85 | |||
| 3 | 391.85 | |||
| 04/11/2025 | 18:57:00.355 | 3 | 391.90 | |
| 3 | 391.90 | |||
| 3 | 391.90 | |||
| 04/11/2025 | 18:56:39.291 | 100 | 392.00 | |
| 100 | 392.00 | |||
| 100 | 392.00 | |||
| 04/11/2025 | 18:56:19.637 | 2 | 391.75 | |
| 2 | 391.75 | |||
| 2 | 391.75 | |||
| 04/11/2025 | 18:54:41.735 | 20 | 392.00 | |
| 10 | 392.00 | |||
| 20 | 392.00 | |||
| 10 | 392.00 | |||
| 04/11/2025 | 18:54:32.224 | 3 | 392.05 | |
| 3 | 392.05 | |||
| 3 | 392.05 | |||
| 04/11/2025 | 18:54:06.066 | 16 | 392.10 | |
| 16 | 392.10 | |||
| 16 | 392.10 | |||
| 04/11/2025 | 18:53:27.006 | 1 | 392.35 | |
| 1 | 392.35 | |||
| 1 | 392.35 | |||
| 04/11/2025 | 18:53:15.935 | 23 | 392.65 | |
| 23 | 392.65 | |||
| 23 | 392.65 | |||
| 04/11/2025 | 18:52:34.312 | 45 | 392.45 | |
| 45 | 392.45 | |||
| 45 | 392.45 | |||
| 04/11/2025 | 18:51:53.092 | 1 | 392.35 | |
| 1 | 392.35 | |||
| 1 | 392.35 | |||
| 04/11/2025 | 18:51:24.125 | 1 | 392.30 | |
| 1 | 392.30 | |||
| 1 | 392.30 | |||
| 04/11/2025 | 18:47:57.918 | 1 | 392.60 | |
| 1 | 392.60 | |||
| 1 | 392.60 | |||
| 04/11/2025 | 18:47:50.475 | 1 | 392.70 | |
| 1 | 392.70 | |||
| 1 | 392.70 | |||
| 04/11/2025 | 18:47:15.151 | 2 | 392.15 | |
| 2 | 392.15 | |||
| 2 | 392.15 | |||
| 04/11/2025 | 18:46:03.508 | 3 | 391.60 | |
| 3 | 391.60 | |||
| 3 | 391.60 | |||
| 04/11/2025 | 18:45:33.407 | 4 | 391.75 | |
| 3 | 391.75 | |||
| 4 | 391.75 | |||
| 1 | 391.75 | |||
| 04/11/2025 | 18:44:25.820 | 1 000 | 391.30 | |
| 1 000 | 391.30 | |||
| 1 000 | 391.30 | |||
| 04/11/2025 | 18:44:25.230 | 50 | 391.30 | |
| 50 | 391.30 | |||
| 50 | 391.30 | |||
| 04/11/2025 | 18:44:14.538 | 1 | 391.45 | |
| 1 | 391.45 | |||
| 1 | 391.45 | |||
| 04/11/2025 | 18:43:58.211 | 15 | 391.65 | |
| 15 | 391.65 | |||
| 15 | 391.65 | |||
| 04/11/2025 | 18:43:33.792 | 3 | 391.10 | |
| 3 | 391.10 | |||
| 3 | 391.10 | |||
| 04/11/2025 | 18:43:20.880 | 4 000 | 391.30 | |
| 3 600 | 391.30 | |||
| 200 | 391.30 | |||
| 200 | 391.30 | |||
| 4 000 | 391.30 | |||
| 04/11/2025 | 18:43:06.183 | 7 010 | 391.45 | |
| 3 000 | 391.45 | |||
| 4 | 391.45 | |||
| 4 000 | 391.45 | |||
| 500 | 391.45 | |||
| 5 609 | 391.45 | |||
| 200 | 391.45 | |||
| 200 | 391.45 | |||
| 1 | 391.45 | |||
| 500 | 391.45 | |||
| 5 | 391.45 | |||
| 1 | 391.45 | |||
| 04/11/2025 | 18:41:47.374 | 1 000 | 391.70 | |
| 1 000 | 391.70 | |||
| 1 000 | 391.70 | |||
| 04/11/2025 | 18:41:37.498 | 13 | 391.85 | |
| 13 | 391.85 | |||
| 13 | 391.85 | |||
| 04/11/2025 | 18:41:21.700 | 6 | 391.95 | |
| 6 | 391.95 | |||
| 6 | 391.95 | |||
| 04/11/2025 | 18:39:37.510 | 2 | 392.45 | |
| 2 | 392.45 | |||
| 2 | 392.45 | |||
| 04/11/2025 | 18:36:53.936 | 2 | 391.95 | |
| 2 | 391.95 | |||
| 2 | 391.95 | |||
| 04/11/2025 | 18:36:51.483 | 10 | 391.75 | |
| 10 | 391.75 | |||
| 10 | 391.75 | |||
| 04/11/2025 | 18:36:24.405 | 40 | 391.90 | |
| 40 | 391.90 | |||
| 40 | 391.90 | |||
| 04/11/2025 | 18:36:09.082 | 1 | 391.65 | |
| 1 | 391.65 | |||
| 1 | 391.65 | |||
| 04/11/2025 | 18:35:54.246 | 312 | 391.90 | |
| 312 | 391.90 | |||
| 312 | 391.90 | |||
| 04/11/2025 | 18:35:23.698 | 1 | 392.25 | |
| 1 | 392.25 | |||
| 1 | 392.25 | |||
| 04/11/2025 | 18:34:33.793 | 3 | 391.85 | |
| 3 | 391.85 | |||
| 3 | 391.85 | |||
| 04/11/2025 | 18:34:31.160 | 78 | 392.20 | |
| 78 | 392.20 | |||
| 78 | 392.20 | |||
| 04/11/2025 | 18:34:19.004 | 1 | 392.15 | |
| 1 | 392.15 | |||
| 1 | 392.15 | |||
| 04/11/2025 | 18:33:43.475 | 1 | 392.05 | |
| 1 | 392.05 | |||
| 1 | 392.05 | |||
| 04/11/2025 | 18:33:04.939 | 4 | 392.15 | |
| 4 | 392.15 | |||
| 4 | 392.15 | |||
| 04/11/2025 | 18:31:43.641 | 1 | 391.85 | |
| 1 | 391.85 | |||
| 1 | 391.85 | |||
| 04/11/2025 | 18:30:35.651 | 20 | 392.65 | |
| 20 | 392.65 | |||
| 20 | 392.65 | |||
| 04/11/2025 | 18:30:31.500 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 04/11/2025 | 18:29:42.803 | 4 | 392.40 | |
| 4 | 392.40 | |||
| 4 | 392.40 | |||
| 04/11/2025 | 18:28:25.369 | 3 | 393.55 | |
| 3 | 393.55 | |||
| 3 | 393.55 | |||
| 04/11/2025 | 18:26:20.545 | 1 | 393.40 | |
| 1 | 393.40 | |||
| 1 | 393.40 | |||
| 04/11/2025 | 18:25:49.217 | 100 | 393.45 | |
| 100 | 393.45 | |||
| 100 | 393.45 | |||
| 04/11/2025 | 18:25:38.572 | 10 | 393.20 | |
| 10 | 393.20 | |||
| 10 | 393.20 | |||
| 04/11/2025 | 18:25:05.088 | 1 | 393.30 | |
| 1 | 393.30 | |||
| 1 | 393.30 | |||
| 04/11/2025 | 18:25:03.173 | 3 | 393.00 | |
| 3 | 393.00 | |||
| 3 | 393.00 | |||
| 04/11/2025 | 18:24:44.374 | 1 | 392.95 | |
| 1 | 392.95 | |||
| 1 | 392.95 | |||
| 04/11/2025 | 18:24:43.865 | 20 | 392.60 | |
| 20 | 392.60 | |||
| 20 | 392.60 | |||
| 04/11/2025 | 18:23:35.201 | 126 | 392.15 | |
| 126 | 392.15 | |||
| 126 | 392.15 | |||
| 04/11/2025 | 18:23:15.333 | 30 | 392.10 | |
| 30 | 392.10 | |||
| 30 | 392.10 | |||
| 04/11/2025 | 18:22:56.702 | 5 | 392.15 | |
| 5 | 392.15 | |||
| 5 | 392.15 | |||
| 04/11/2025 | 18:22:49.245 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 04/11/2025 | 18:22:36.075 | 8 | 391.90 | |
| 8 | 391.90 | |||
| 8 | 391.90 | |||
| 04/11/2025 | 18:22:27.246 | 30 | 391.35 | |
| 30 | 391.35 | |||
| 30 | 391.35 | |||
| 04/11/2025 | 18:22:05.074 | 3 | 391.05 | |
| 3 | 391.05 | |||
| 3 | 391.05 | |||
| 04/11/2025 | 18:21:47.103 | 8 | 391.25 | |
| 8 | 391.25 | |||
| 8 | 391.25 | |||
| 04/11/2025 | 18:21:40.802 | 10 | 390.70 | |
| 10 | 390.70 | |||
| 10 | 390.70 | |||
| 04/11/2025 | 18:21:12.504 | 343 | 391.00 | |
| 343 | 391.00 | |||
| 13 | 391.00 | |||
| 330 | 391.00 | |||
| 04/11/2025 | 18:20:51.972 | 20 | 391.00 | |
| 20 | 391.00 | |||
| 20 | 391.00 | |||
| 04/11/2025 | 18:19:58.468 | 1 000 | 391.00 | |
| 950 | 391.00 | |||
| 1 000 | 391.00 | |||
| 50 | 391.00 | |||
| 04/11/2025 | 18:18:06.114 | 30 | 391.55 | |
| 30 | 391.55 | |||
| 30 | 391.55 | |||
| 04/11/2025 | 18:17:56.327 | 3 | 391.75 | |
| 3 | 391.75 | |||
| 3 | 391.75 | |||
| 04/11/2025 | 18:17:39.440 | 3 | 392.10 | |
| 3 | 392.10 | |||
| 3 | 392.10 | |||
| 04/11/2025 | 18:17:17.269 | 10 | 392.20 | |
| 10 | 392.20 | |||
| 10 | 392.20 | |||
| 04/11/2025 | 18:15:32.939 | 8 | 392.70 | |
| 8 | 392.70 | |||
| 8 | 392.70 | |||
| 04/11/2025 | 18:15:29.728 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 04/11/2025 | 18:15:15.911 | 1 | 393.05 | |
| 1 | 393.05 | |||
| 1 | 393.05 | |||
| 04/11/2025 | 18:14:54.855 | 1 | 392.80 | |
| 1 | 392.80 | |||
| 1 | 392.80 | |||
| 04/11/2025 | 18:12:40.358 | 13 | 393.00 | |
| 13 | 393.00 | |||
| 13 | 393.00 | |||
| 04/11/2025 | 18:12:31.552 | 4 | 392.95 | |
| 4 | 392.95 | |||
| 4 | 392.95 | |||
| 04/11/2025 | 18:12:25.538 | 24 | 392.95 | |
| 24 | 392.95 | |||
| 24 | 392.95 | |||
| 04/11/2025 | 18:12:24.634 | 7 | 392.65 | |
| 7 | 392.65 | |||
| 7 | 392.65 | |||
| 04/11/2025 | 18:11:47.540 | 20 | 392.35 | |
| 20 | 392.35 | |||
| 20 | 392.35 | |||
| 04/11/2025 | 18:11:17.456 | 3 | 392.85 | |
| 3 | 392.85 | |||
| 3 | 392.85 | |||
| 04/11/2025 | 18:10:50.609 | 20 | 392.95 | |
| 20 | 392.95 | |||
| 20 | 392.95 | |||
| 04/11/2025 | 18:10:33.188 | 3 | 392.60 | |
| 3 | 392.60 | |||
| 3 | 392.60 | |||
| 04/11/2025 | 18:10:32.108 | 3 | 392.65 | |
| 3 | 392.65 | |||
| 3 | 392.65 | |||
| 04/11/2025 | 18:10:16.793 | 10 | 393.10 | |
| 10 | 393.10 | |||
| 10 | 393.10 | |||
| 04/11/2025 | 18:10:13.377 | 24 | 392.90 | |
| 24 | 392.90 | |||
| 24 | 392.90 | |||
| 04/11/2025 | 18:09:06.858 | 3 | 393.40 | |
| 3 | 393.40 | |||
| 3 | 393.40 | |||
| 04/11/2025 | 18:07:29.815 | 20 | 393.50 | |
| 20 | 393.50 | |||
| 20 | 393.50 | |||
| 04/11/2025 | 18:07:25.375 | 5 | 393.05 | |
| 5 | 393.05 | |||
| 5 | 393.05 | |||
| 04/11/2025 | 18:07:09.535 | 83 | 393.40 | |
| 83 | 393.40 | |||
| 83 | 393.40 | |||
| 04/11/2025 | 18:05:30.454 | 10 | 393.70 | |
| 10 | 393.70 | |||
| 10 | 393.70 | |||
| 04/11/2025 | 18:04:45.816 | 20 | 393.15 | |
| 20 | 393.15 | |||
| 20 | 393.15 | |||
| 04/11/2025 | 18:04:24.099 | 1 | 393.75 | |
| 1 | 393.75 | |||
| 1 | 393.75 | |||
| 04/11/2025 | 18:02:56.399 | 1 | 393.95 | |
| 1 | 393.95 | |||
| 1 | 393.95 | |||
| 04/11/2025 | 17:58:13.608 | 1 | 393.35 | |
| 1 | 393.35 | |||
| 1 | 393.35 | |||
| 04/11/2025 | 17:58:03.848 | 3 | 393.05 | |
| 3 | 393.05 | |||
| 3 | 393.05 | |||
| 04/11/2025 | 17:57:45.551 | 1 | 393.45 | |
| 1 | 393.45 | |||
| 1 | 393.45 | |||
| 04/11/2025 | 17:56:47.051 | 6 | 392.75 | |
| 6 | 392.75 | |||
| 6 | 392.75 | |||
| 04/11/2025 | 17:55:26.223 | 38 | 393.90 | |
| 38 | 393.90 | |||
| 38 | 393.90 | |||
| 04/11/2025 | 17:54:09.282 | 2 | 393.20 | |
| 2 | 393.20 | |||
| 2 | 393.20 | |||
| 04/11/2025 | 17:53:55.898 | 1 | 393.45 | |
| 1 | 393.45 | |||
| 1 | 393.45 | |||
| 04/11/2025 | 17:52:41.552 | 10 | 393.50 | |
| 10 | 393.50 | |||
| 10 | 393.50 | |||
| 04/11/2025 | 17:52:26.488 | 12 | 393.25 | |
| 12 | 393.25 | |||
| 12 | 393.25 | |||
| 04/11/2025 | 17:51:20.151 | 10 | 393.30 | |
| 10 | 393.30 | |||
| 10 | 393.30 | |||
| 04/11/2025 | 17:50:58.503 | 1 | 393.65 | |
| 1 | 393.65 | |||
| 1 | 393.65 | |||
| 04/11/2025 | 17:50:40.423 | 3 | 393.50 | |
| 3 | 393.50 | |||
| 3 | 393.50 | |||
| 04/11/2025 | 17:50:32.807 | 1 | 393.50 | |
| 1 | 393.50 | |||
| 1 | 393.50 | |||
| 04/11/2025 | 17:49:49.538 | 1 | 393.40 | |
| 1 | 393.40 | |||
| 1 | 393.40 | |||
| 04/11/2025 | 17:49:42.088 | 13 | 393.35 | |
| 13 | 393.35 | |||
| 13 | 393.35 | |||
| 04/11/2025 | 17:49:19.901 | 1 | 393.10 | |
| 1 | 393.10 | |||
| 1 | 393.10 | |||
| 04/11/2025 | 17:49:05.063 | 3 | 393.25 | |
| 3 | 393.25 | |||
| 3 | 393.25 | |||
| 04/11/2025 | 17:49:02.143 | 1 | 393.05 | |
| 1 | 393.05 | |||
| 1 | 393.05 | |||
| 04/11/2025 | 17:48:54.388 | 1 | 393.40 | |
| 1 | 393.40 | |||
| 1 | 393.40 | |||
| 04/11/2025 | 17:46:22.211 | 23 | 393.90 | |
| 23 | 393.90 | |||
| 23 | 393.90 | |||
| 04/11/2025 | 17:43:39.203 | 1 | 395.35 | |
| 1 | 395.35 | |||
| 1 | 395.35 | |||
| 04/11/2025 | 17:43:37.396 | 26 | 395.35 | |
| 26 | 395.35 | |||
| 26 | 395.35 | |||
| 04/11/2025 | 17:43:34.506 | 10 | 395.20 | |
| 10 | 395.20 | |||
| 10 | 395.20 | |||
| 04/11/2025 | 17:42:40.349 | 10 | 395.00 | |
| 10 | 395.00 | |||
| 10 | 395.00 | |||
| 04/11/2025 | 17:42:33.512 | 3 | 395.05 | |
| 3 | 395.05 | |||
| 3 | 395.05 | |||
| 04/11/2025 | 17:42:13.992 | 2 | 395.65 | |
| 2 | 395.65 | |||
| 2 | 395.65 | |||
| 04/11/2025 | 17:41:32.473 | 20 | 394.85 | |
| 20 | 394.85 | |||
| 20 | 394.85 | |||
| 04/11/2025 | 17:41:15.691 | 10 | 394.80 | |
| 10 | 394.80 | |||
| 10 | 394.80 | |||
| 04/11/2025 | 17:40:20.350 | 7 | 395.20 | |
| 7 | 395.20 | |||
| 7 | 395.20 | |||
| 04/11/2025 | 17:38:48.777 | 1 | 395.25 | |
| 1 | 395.25 | |||
| 1 | 395.25 | |||
| 04/11/2025 | 17:38:23.429 | 1 | 394.60 | |
| 1 | 394.60 | |||
| 1 | 394.60 | |||
| 04/11/2025 | 17:38:13.005 | 54 | 395.00 | |
| 54 | 395.00 | |||
| 54 | 395.00 | |||
| 04/11/2025 | 17:37:56.667 | 42 | 395.20 | |
| 42 | 395.20 | |||
| 42 | 395.20 | |||
| 04/11/2025 | 17:37:33.587 | 5 | 395.15 | |
| 5 | 395.15 | |||
| 5 | 395.15 | |||
| 04/11/2025 | 17:37:16.527 | 1 | 395.45 | |
| 1 | 395.45 | |||
| 1 | 395.45 | |||
| 04/11/2025 | 17:35:39.943 | 1 | 394.35 | |
| 1 | 394.35 | |||
| 1 | 394.35 | |||
| 04/11/2025 | 17:35:23.007 | 5 | 394.40 | |
| 5 | 394.40 | |||
| 5 | 394.40 | |||
| 04/11/2025 | 17:34:57.174 | 1 | 394.65 | |
| 1 | 394.65 | |||
| 1 | 394.65 | |||
| 04/11/2025 | 17:33:57.897 | 30 | 394.00 | |
| 30 | 394.00 | |||
| 30 | 394.00 | |||
| 04/11/2025 | 17:33:30.569 | 22 | 393.65 | |
| 22 | 393.65 | |||
| 22 | 393.65 | |||
| 04/11/2025 | 17:32:38.731 | 2 | 394.65 | |
| 2 | 394.65 | |||
| 2 | 394.65 | |||
| 04/11/2025 | 17:32:00.491 | 12 | 394.60 | |
| 12 | 394.60 | |||
| 12 | 394.60 | |||
| 04/11/2025 | 17:30:29.703 | 50 | 393.75 | |
| 50 | 393.75 | |||
| 50 | 393.75 | |||
| 04/11/2025 | 17:26:51.389 | 1 | 392.60 | |
| 1 | 392.60 | |||
| 1 | 392.60 | |||
| 04/11/2025 | 17:26:39.482 | 13 | 392.60 | |
| 10 | 392.60 | |||
| 13 | 392.60 | |||
| 3 | 392.60 | |||
| 04/11/2025 | 17:25:33.603 | 15 | 393.15 | |
| 15 | 393.15 | |||
| 15 | 393.15 | |||
| 04/11/2025 | 17:25:28.674 | 120 | 393.15 | |
| 120 | 393.15 | |||
| 120 | 393.15 | |||
| 04/11/2025 | 17:24:16.004 | 20 | 393.35 | |
| 20 | 393.35 | |||
| 20 | 393.35 | |||
| 04/11/2025 | 17:24:07.899 | 8 | 393.30 | |
| 8 | 393.30 | |||
| 8 | 393.30 | |||
| 04/11/2025 | 17:24:04.241 | 100 | 393.40 | |
| 100 | 393.40 | |||
| 100 | 393.40 | |||
| 04/11/2025 | 17:23:34.170 | 1 | 393.35 | |
| 1 | 393.35 | |||
| 1 | 393.35 | |||
| 04/11/2025 | 17:22:46.579 | 10 | 393.50 | |
| 10 | 393.50 | |||
| 10 | 393.50 | |||
| 04/11/2025 | 17:20:54.492 | 5 | 392.65 | |
| 5 | 392.65 | |||
| 5 | 392.65 | |||
| 04/11/2025 | 17:20:33.899 | 15 | 392.80 | |
| 15 | 392.80 | |||
| 15 | 392.80 | |||
| 04/11/2025 | 17:19:11.272 | 25 | 393.30 | |
| 25 | 393.30 | |||
| 25 | 393.30 | |||
| 04/11/2025 | 17:18:48.971 | 2 | 392.65 | |
| 2 | 392.65 | |||
| 2 | 392.65 | |||
| 04/11/2025 | 17:18:33.360 | 8 | 393.35 | |
| 8 | 393.35 | |||
| 8 | 393.35 | |||
| 04/11/2025 | 17:17:35.243 | 3 | 393.40 | |
| 3 | 393.40 | |||
| 3 | 393.40 | |||
| 04/11/2025 | 17:17:21.574 | 1 | 393.20 | |
| 1 | 393.20 | |||
| 1 | 393.20 | |||
| 04/11/2025 | 17:17:01.946 | 21 | 393.45 | |
| 21 | 393.45 | |||
| 21 | 393.45 | |||
| 04/11/2025 | 17:16:49.081 | 25 | 393.55 | |
| 25 | 393.55 | |||
| 25 | 393.55 | |||
| 04/11/2025 | 17:16:45.960 | 1 | 393.70 | |
| 1 | 393.70 | |||
| 1 | 393.70 | |||
| 04/11/2025 | 17:16:38.905 | 311 | 393.35 | |
| 311 | 393.35 | |||
| 311 | 393.35 | |||
| 04/11/2025 | 17:16:24.963 | 8 | 393.05 | |
| 8 | 393.05 | |||
| 8 | 393.05 | |||
| 04/11/2025 | 17:15:51.221 | 34 | 392.90 | |
| 34 | 392.90 | |||
| 34 | 392.90 | |||
| 04/11/2025 | 17:15:47.966 | 10 | 393.00 | |
| 10 | 393.00 | |||
| 10 | 393.00 | |||
| 04/11/2025 | 17:14:27.613 | 72 | 393.65 | |
| 72 | 393.65 | |||
| 72 | 393.65 | |||
| 04/11/2025 | 17:13:38.704 | 1 | 393.75 | |
| 1 | 393.75 | |||
| 1 | 393.75 | |||
| 04/11/2025 | 17:12:57.937 | 2 | 393.30 | |
| 2 | 393.30 | |||
| 2 | 393.30 | |||
| 04/11/2025 | 17:12:29.504 | 160 | 393.55 | |
| 160 | 393.55 | |||
| 160 | 393.55 | |||
| 04/11/2025 | 17:11:39.039 | 20 | 393.30 | |
| 20 | 393.30 | |||
| 20 | 393.30 | |||
| 04/11/2025 | 17:11:02.136 | 2 | 393.45 | |
| 2 | 393.45 | |||
| 2 | 393.45 | |||
| 04/11/2025 | 17:08:34.098 | 3 | 393.80 | |
| 3 | 393.80 | |||
| 3 | 393.80 | |||
| 04/11/2025 | 17:08:20.412 | 1 | 394.10 | |
| 1 | 394.10 | |||
| 1 | 394.10 | |||
| 04/11/2025 | 17:08:00.039 | 1 | 394.30 | |
| 1 | 394.30 | |||
| 1 | 394.30 | |||
| 04/11/2025 | 17:07:49.428 | 3 | 394.25 | |
| 3 | 394.25 | |||
| 3 | 394.25 | |||
| 04/11/2025 | 17:07:27.282 | 1 | 394.30 | |
| 1 | 394.30 | |||
| 1 | 394.30 | |||
| 04/11/2025 | 17:07:24.560 | 1 | 394.20 | |
| 1 | 394.20 | |||
| 1 | 394.20 | |||
| 04/11/2025 | 17:07:03.359 | 50 | 393.90 | |
| 50 | 393.90 | |||
| 50 | 393.90 | |||
| 04/11/2025 | 17:06:57.157 | 25 | 394.00 | |
| 25 | 394.00 | |||
| 25 | 394.00 | |||
| 04/11/2025 | 17:06:32.997 | 34 | 394.45 | |
| 34 | 394.45 | |||
| 34 | 394.45 | |||
| 04/11/2025 | 17:06:26.544 | 115 | 394.50 | |
| 115 | 394.50 | |||
| 115 | 394.50 | |||
| 04/11/2025 | 17:05:52.919 | 600 | 394.80 | |
| 600 | 394.80 | |||
| 600 | 394.80 | |||
| 04/11/2025 | 17:03:24.398 | 1 | 395.45 | |
| 1 | 395.45 | |||
| 1 | 395.45 | |||
| 04/11/2025 | 17:03:03.062 | 20 | 395.55 | |
| 20 | 395.55 | |||
| 20 | 395.55 | |||
| 04/11/2025 | 17:02:22.135 | 1 | 396.00 | |
| 1 | 396.00 | |||
| 1 | 396.00 | |||
| 04/11/2025 | 17:01:58.284 | 6 | 396.00 | |
| 6 | 396.00 | |||
| 6 | 396.00 | |||
| 04/11/2025 | 17:01:50.025 | 2 | 396.25 | |
| 2 | 396.25 | |||
| 2 | 396.25 | |||
| 04/11/2025 | 17:01:47.818 | 1 | 396.10 | |
| 1 | 396.10 | |||
| 1 | 396.10 | |||
| 04/11/2025 | 17:01:16.683 | 454 | 396.30 | |
| 454 | 396.30 | |||
| 454 | 396.30 | |||
| 04/11/2025 | 17:00:53.859 | 100 | 396.15 | |
| 100 | 396.15 | |||
| 100 | 396.15 | |||
| 04/11/2025 | 16:58:48.286 | 8 | 395.10 | |
| 8 | 395.10 | |||
| 8 | 395.10 | |||
| 04/11/2025 | 16:56:26.852 | 150 | 394.45 | |
| 150 | 394.45 | |||
| 150 | 394.45 | |||
| 04/11/2025 | 16:56:20.565 | 1 | 394.70 | |
| 1 | 394.70 | |||
| 1 | 394.70 | |||
| 04/11/2025 | 16:55:56.002 | 1 | 394.60 | |
| 1 | 394.60 | |||
| 1 | 394.60 | |||
| 04/11/2025 | 16:55:08.967 | 15 | 394.80 | |
| 15 | 394.80 | |||
| 15 | 394.80 | |||
| 04/11/2025 | 16:54:03.903 | 152 | 395.05 | |
| 152 | 395.05 | |||
| 152 | 395.05 | |||
| 04/11/2025 | 16:53:56.675 | 1 | 395.00 | |
| 1 | 395.00 | |||
| 1 | 395.00 | |||
| 04/11/2025 | 16:53:18.600 | 116 | 394.90 | |
| 90 | 394.90 | |||
| 116 | 394.90 | |||
| 26 | 394.90 | |||
| 04/11/2025 | 16:53:11.454 | 20 | 395.25 | |
| 20 | 395.25 | |||
| 20 | 395.25 | |||
| 04/11/2025 | 16:52:23.682 | 1 | 395.55 | |
| 1 | 395.55 | |||
| 1 | 395.55 | |||
| 04/11/2025 | 16:51:19.472 | 8 | 396.30 | |
| 8 | 396.30 | |||
| 8 | 396.30 | |||
| 04/11/2025 | 16:51:19.131 | 20 | 396.30 | |
| 20 | 396.30 | |||
| 20 | 396.30 | |||
| 04/11/2025 | 16:50:50.908 | 28 | 396.40 | |
| 28 | 396.40 | |||
| 28 | 396.40 | |||
| 04/11/2025 | 16:50:33.256 | 12 | 396.60 | |
| 12 | 396.60 | |||
| 12 | 396.60 | |||
| 04/11/2025 | 16:50:18.350 | 5 | 396.80 | |
| 5 | 396.80 | |||
| 5 | 396.80 | |||
| 04/11/2025 | 16:49:34.122 | 3 | 396.65 | |
| 3 | 396.65 | |||
| 3 | 396.65 | |||
| 04/11/2025 | 16:49:17.413 | 1 | 396.55 | |
| 1 | 396.55 | |||
| 1 | 396.55 | |||
| 04/11/2025 | 16:46:07.220 | 10 | 397.15 | |
| 10 | 397.15 | |||
| 10 | 397.15 | |||
| 04/11/2025 | 16:46:03.111 | 1 | 397.15 | |
| 1 | 397.15 | |||
| 1 | 397.15 | |||
| 04/11/2025 | 16:45:09.184 | 80 | 397.40 | |
| 80 | 397.40 | |||
| 80 | 397.40 | |||
| 04/11/2025 | 16:44:56.960 | 80 | 397.50 | |
| 80 | 397.50 | |||
| 80 | 397.50 | |||
| 04/11/2025 | 16:43:19.636 | 1 | 398.00 | |
| 1 | 398.00 | |||
| 1 | 398.00 | |||
| 04/11/2025 | 16:42:20.055 | 25 | 397.85 | |
| 25 | 397.85 | |||
| 25 | 397.85 | |||
| 04/11/2025 | 16:42:07.270 | 8 | 398.25 | |
| 8 | 398.25 | |||
| 8 | 398.25 | |||
| 04/11/2025 | 16:41:19.680 | 3 | 398.60 | |
| 3 | 398.60 | |||
| 3 | 398.60 | |||
| 04/11/2025 | 16:41:07.440 | 1 | 398.95 | |
| 1 | 398.95 | |||
| 1 | 398.95 | |||
| 04/11/2025 | 16:40:20.252 | 1 | 398.65 | |
| 1 | 398.65 | |||
| 1 | 398.65 | |||
| 04/11/2025 | 16:39:51.774 | 1 | 398.40 | |
| 1 | 398.40 | |||
| 1 | 398.40 | |||
| 04/11/2025 | 16:39:20.055 | 10 | 398.45 | |
| 10 | 398.45 | |||
| 10 | 398.45 | |||
| 04/11/2025 | 16:39:18.371 | 1 | 398.45 | |
| 1 | 398.45 | |||
| 1 | 398.45 | |||
| 04/11/2025 | 16:39:09.850 | 20 | 398.60 | |
| 20 | 398.60 | |||
| 20 | 398.60 | |||
| 04/11/2025 | 16:35:31.695 | 3 | 398.60 | |
| 3 | 398.60 | |||
| 3 | 398.60 | |||
| 04/11/2025 | 16:34:54.311 | 10 | 399.00 | |
| 10 | 399.00 | |||
| 10 | 399.00 | |||
| 04/11/2025 | 16:34:18.416 | 1 | 398.80 | |
| 1 | 398.80 | |||
| 1 | 398.80 | |||
| 04/11/2025 | 16:33:12.939 | 8 | 398.40 | |
| 8 | 398.40 | |||
| 8 | 398.40 | |||
| 04/11/2025 | 16:32:29.125 | 2 | 398.75 | |
| 2 | 398.75 | |||
| 2 | 398.75 | |||
| 04/11/2025 | 16:32:21.326 | 1 | 398.80 | |
| 1 | 398.80 | |||
| 1 | 398.80 | |||
| 04/11/2025 | 16:31:23.311 | 165 | 398.90 | |
| 165 | 398.90 | |||
| 165 | 398.90 | |||
| 04/11/2025 | 16:29:58.608 | 15 | 399.00 | |
| 15 | 399.00 | |||
| 15 | 399.00 | |||
| 04/11/2025 | 16:28:17.306 | 6 | 399.35 | |
| 6 | 399.35 | |||
| 6 | 399.35 | |||
| 04/11/2025 | 16:28:17.195 | 20 | 399.50 | |
| 20 | 399.50 | |||
| 20 | 399.50 | |||
| 04/11/2025 | 16:25:54.729 | 1 | 400.40 | |
| 1 | 400.40 | |||
| 1 | 400.40 | |||
| 04/11/2025 | 16:25:13.162 | 6 | 399.40 | |
| 6 | 399.40 | |||
| 6 | 399.40 | |||
| 04/11/2025 | 16:24:31.662 | 10 | 399.55 | |
| 10 | 399.55 | |||
| 10 | 399.55 | |||
| 04/11/2025 | 16:24:25.224 | 35 | 399.55 | |
| 35 | 399.55 | |||
| 35 | 399.55 | |||
| 04/11/2025 | 16:24:22.858 | 13 | 399.65 | |
| 13 | 399.65 | |||
| 13 | 399.65 | |||
| 04/11/2025 | 16:23:50.232 | 15 | 399.80 | |
| 15 | 399.80 | |||
| 15 | 399.80 | |||
| 04/11/2025 | 16:22:39.914 | 1 | 399.90 | |
| 1 | 399.90 | |||
| 1 | 399.90 | |||
| 04/11/2025 | 16:22:38.804 | 4 | 399.90 | |
| 4 | 399.90 | |||
| 4 | 399.90 | |||
| 04/11/2025 | 16:22:34.515 | 28 | 399.95 | |
| 28 | 399.95 | |||
| 28 | 399.95 | |||
| 04/11/2025 | 16:22:27.277 | 10 | 399.95 | |
| 10 | 399.95 | |||
| 10 | 399.95 | |||
| 04/11/2025 | 16:22:23.392 | 70 | 399.65 | |
| 70 | 399.65 | |||
| 70 | 399.65 | |||
| 04/11/2025 | 16:20:55.238 | 9 | 399.90 | |
| 9 | 399.90 | |||
| 9 | 399.90 | |||
| 04/11/2025 | 16:20:54.857 | 25 | 399.80 | |
| 25 | 399.80 | |||
| 25 | 399.80 | |||
| 04/11/2025 | 16:20:30.479 | 10 | 399.45 | |
| 10 | 399.45 | |||
| 10 | 399.45 | |||
| 04/11/2025 | 16:19:41.500 | 2 | 400.15 | |
| 2 | 400.15 | |||
| 2 | 400.15 | |||
| 04/11/2025 | 16:19:37.167 | 1 | 400.10 | |
| 1 | 400.10 | |||
| 1 | 400.10 | |||
| 04/11/2025 | 16:19:29.247 | 400 | 399.90 | |
| 400 | 399.90 | |||
| 400 | 399.90 | |||
| 04/11/2025 | 16:18:15.077 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 04/11/2025 | 16:17:53.934 | 3 | 399.80 | |
| 3 | 399.80 | |||
| 3 | 399.80 | |||
| 04/11/2025 | 16:17:19.005 | 100 | 400.00 | |
| 100 | 400.00 | |||
| 100 | 400.00 | |||
| 04/11/2025 | 16:17:18.460 | 30 | 400.20 | |
| 30 | 400.20 | |||
| 30 | 400.20 | |||
| 04/11/2025 | 16:17:12.792 | 4 | 400.05 | |
| 4 | 400.05 | |||
| 4 | 400.05 | |||
| 04/11/2025 | 16:16:34.641 | 200 | 400.65 | |
| 200 | 400.65 | |||
| 200 | 400.65 | |||
| 04/11/2025 | 16:16:21.619 | 2 | 400.80 | |
| 2 | 400.80 | |||
| 2 | 400.80 | |||
| 04/11/2025 | 16:15:46.712 | 20 | 400.35 | |
| 20 | 400.35 | |||
| 20 | 400.35 | |||
| 04/11/2025 | 16:15:27.958 | 70 | 400.20 | |
| 70 | 400.20 | |||
| 70 | 400.20 | |||
| 04/11/2025 | 16:15:24.036 | 20 | 400.05 | |
| 20 | 400.05 | |||
| 20 | 400.05 | |||
| 04/11/2025 | 16:14:22.919 | 600 | 400.20 | |
| 600 | 400.20 | |||
| 600 | 400.20 | |||
| 04/11/2025 | 16:14:13.097 | 5 | 400.10 | |
| 5 | 400.10 | |||
| 5 | 400.10 | |||
| 04/11/2025 | 16:14:10.355 | 555 | 400.00 | |
| 50 | 400.00 | |||
| 500 | 400.00 | |||
| 5 | 400.00 | |||
| 555 | 400.00 | |||
| 04/11/2025 | 16:13:59.624 | 20 | 399.60 | |
| 20 | 399.60 | |||
| 20 | 399.60 | |||
| 04/11/2025 | 16:13:46.843 | 1 | 399.30 | |
| 1 | 399.30 | |||
| 1 | 399.30 | |||
| 04/11/2025 | 16:13:16.565 | 15 | 399.25 | |
| 15 | 399.25 | |||
| 15 | 399.25 | |||
| 04/11/2025 | 16:12:49.186 | 1 | 398.85 | |
| 1 | 398.85 | |||
| 1 | 398.85 | |||
| 04/11/2025 | 16:12:47.671 | 30 | 398.80 | |
| 30 | 398.80 | |||
| 30 | 398.80 | |||
| 04/11/2025 | 16:12:42.695 | 125 | 398.65 | |
| 125 | 398.65 | |||
| 125 | 398.65 | |||
| 04/11/2025 | 16:12:17.045 | 20 | 398.00 | |
| 20 | 398.00 | |||
| 20 | 398.00 | |||
| 04/11/2025 | 16:12:05.907 | 4 | 397.40 | |
| 4 | 397.40 | |||
| 4 | 397.40 | |||
| 04/11/2025 | 16:11:34.207 | 3 | 397.20 | |
| 3 | 397.20 | |||
| 3 | 397.20 | |||
| 04/11/2025 | 16:11:30.119 | 10 | 397.40 | |
| 10 | 397.40 | |||
| 10 | 397.40 | |||
| 04/11/2025 | 16:11:18.812 | 1 | 397.65 | |
| 1 | 397.65 | |||
| 1 | 397.65 | |||
| 04/11/2025 | 16:11:16.396 | 1 | 397.70 | |
| 1 | 397.70 | |||
| 1 | 397.70 | |||
| 04/11/2025 | 16:09:30.343 | 1 | 397.15 | |
| 1 | 397.15 | |||
| 1 | 397.15 | |||
| 04/11/2025 | 16:07:54.012 | 38 | 397.40 | |
| 38 | 397.40 | |||
| 38 | 397.40 | |||
| 04/11/2025 | 16:06:28.352 | 200 | 398.05 | |
| 200 | 398.05 | |||
| 200 | 398.05 | |||
| 04/11/2025 | 16:05:36.434 | 70 | 398.05 | |
| 70 | 398.05 | |||
| 70 | 398.05 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 174.48 / Ask: 174.56
Turnover: 55 433 TEUR -
Rheinmetall AG
Bid: 1 729.50
Ask: 1 730.50
Turnover: 44 761 TEUR -
Palantir Technologies Inc.
Bid: 166.12 / Ask: 166.30
Turnover: 33 397 TEUR -
Amazon.com Inc.
Bid: 217.60 / Ask: 217.75
Turnover: 32 602 TEUR -
Tesla Inc.
Bid: 389.30 / Ask: 389.60
Turnover: 30 784 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 19:22:12
Last Update:
04/11/2025 @ 19:22:12