Tesla Inc.
- Information
- Last
- Buy
- Sell
677
597
396.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/10/2025 | 15:16:44.146 | 6 | 396.20 | |
| 6 | 396.20 | |||
| 6 | 396.20 | |||
| 28/10/2025 | 15:15:59.590 | 26 | 395.55 | |
| 26 | 395.55 | |||
| 26 | 395.55 | |||
| 28/10/2025 | 15:14:05.518 | 1 | 397.05 | |
| 1 | 397.05 | |||
| 1 | 397.05 | |||
| 28/10/2025 | 15:13:57.143 | 11 | 397.50 | |
| 4 | 397.50 | |||
| 11 | 397.50 | |||
| 7 | 397.50 | |||
| 28/10/2025 | 15:13:56.092 | 4 | 397.20 | |
| 4 | 397.20 | |||
| 4 | 397.20 | |||
| 28/10/2025 | 15:13:37.896 | 205 | 397.00 | |
| 205 | 397.00 | |||
| 5 | 397.00 | |||
| 200 | 397.00 | |||
| 28/10/2025 | 15:13:29.801 | 5 | 396.95 | |
| 5 | 396.95 | |||
| 5 | 396.95 | |||
| 28/10/2025 | 15:13:20.711 | 1 | 396.95 | |
| 1 | 396.95 | |||
| 1 | 396.95 | |||
| 28/10/2025 | 15:12:41.634 | 1 000 | 397.00 | |
| 1 000 | 397.00 | |||
| 1 000 | 397.00 | |||
| 28/10/2025 | 15:12:25.582 | 5 | 396.70 | |
| 5 | 396.70 | |||
| 5 | 396.70 | |||
| 28/10/2025 | 15:12:16.763 | 100 | 396.55 | |
| 100 | 396.55 | |||
| 100 | 396.55 | |||
| 28/10/2025 | 15:11:57.259 | 15 | 396.10 | |
| 15 | 396.10 | |||
| 15 | 396.10 | |||
| 28/10/2025 | 15:11:56.878 | 2 | 396.25 | |
| 2 | 396.25 | |||
| 2 | 396.25 | |||
| 28/10/2025 | 15:11:52.774 | 3 | 396.45 | |
| 3 | 396.45 | |||
| 3 | 396.45 | |||
| 28/10/2025 | 15:11:38.986 | 3 | 395.90 | |
| 3 | 395.90 | |||
| 3 | 395.90 | |||
| 28/10/2025 | 15:11:31.508 | 100 | 395.85 | |
| 100 | 395.85 | |||
| 100 | 395.85 | |||
| 28/10/2025 | 15:11:23.551 | 85 | 395.80 | |
| 85 | 395.80 | |||
| 85 | 395.80 | |||
| 28/10/2025 | 15:11:04.621 | 26 | 395.55 | |
| 26 | 395.55 | |||
| 26 | 395.55 | |||
| 28/10/2025 | 15:11:04.461 | 21 | 396.00 | |
| 21 | 396.00 | |||
| 21 | 396.00 | |||
| 28/10/2025 | 15:10:24.711 | 25 | 396.45 | |
| 25 | 396.45 | |||
| 25 | 396.45 | |||
| 28/10/2025 | 15:10:01.424 | 27 | 396.90 | |
| 27 | 396.90 | |||
| 27 | 396.90 | |||
| 28/10/2025 | 15:09:52.250 | 95 | 397.00 | |
| 10 | 397.00 | |||
| 10 | 397.00 | |||
| 1 | 397.00 | |||
| 95 | 397.00 | |||
| 43 | 397.00 | |||
| 9 | 397.00 | |||
| 10 | 397.00 | |||
| 12 | 397.00 | |||
| 28/10/2025 | 15:09:30.798 | 1 | 396.55 | |
| 1 | 396.55 | |||
| 1 | 396.55 | |||
| 28/10/2025 | 15:08:36.861 | 40 | 396.00 | |
| 30 | 396.00 | |||
| 40 | 396.00 | |||
| 10 | 396.00 | |||
| 28/10/2025 | 15:07:55.810 | 200 | 395.50 | |
| 200 | 395.50 | |||
| 200 | 395.50 | |||
| 28/10/2025 | 15:07:38.654 | 20 | 395.30 | |
| 20 | 395.30 | |||
| 20 | 395.30 | |||
| 28/10/2025 | 15:07:36.993 | 7 | 395.70 | |
| 7 | 395.70 | |||
| 7 | 395.70 | |||
| 28/10/2025 | 15:06:50.775 | 4 | 396.10 | |
| 4 | 396.10 | |||
| 4 | 396.10 | |||
| 28/10/2025 | 15:06:24.469 | 2 | 396.00 | |
| 2 | 396.00 | |||
| 2 | 396.00 | |||
| 28/10/2025 | 15:06:13.875 | 100 | 396.30 | |
| 100 | 396.30 | |||
| 100 | 396.30 | |||
| 28/10/2025 | 15:06:10.126 | 7 | 396.95 | |
| 7 | 396.95 | |||
| 7 | 396.95 | |||
| 28/10/2025 | 15:06:09.149 | 5 | 396.70 | |
| 5 | 396.70 | |||
| 5 | 396.70 | |||
| 28/10/2025 | 15:05:53.394 | 455 | 396.20 | |
| 455 | 396.20 | |||
| 455 | 396.20 | |||
| 28/10/2025 | 15:05:40.968 | 35 | 396.00 | |
| 35 | 396.00 | |||
| 15 | 396.00 | |||
| 20 | 396.00 | |||
| 28/10/2025 | 15:05:25.723 | 3 | 395.50 | |
| 3 | 395.50 | |||
| 3 | 395.50 | |||
| 28/10/2025 | 15:05:22.380 | 2 | 395.60 | |
| 2 | 395.60 | |||
| 2 | 395.60 | |||
| 28/10/2025 | 15:05:15.518 | 35 | 395.00 | |
| 35 | 395.00 | |||
| 35 | 395.00 | |||
| 28/10/2025 | 15:04:55.309 | 1 | 394.55 | |
| 1 | 394.55 | |||
| 1 | 394.55 | |||
| 28/10/2025 | 15:04:42.635 | 1 | 394.30 | |
| 1 | 394.30 | |||
| 1 | 394.30 | |||
| 28/10/2025 | 15:04:24.934 | 1 | 394.45 | |
| 1 | 394.45 | |||
| 1 | 394.45 | |||
| 28/10/2025 | 15:04:23.029 | 750 | 394.30 | |
| 750 | 394.30 | |||
| 750 | 394.30 | |||
| 28/10/2025 | 15:03:41.054 | 1 | 393.85 | |
| 1 | 393.85 | |||
| 1 | 393.85 | |||
| 28/10/2025 | 15:03:17.158 | 2 | 394.35 | |
| 2 | 394.35 | |||
| 2 | 394.35 | |||
| 28/10/2025 | 15:02:12.175 | 126 | 393.90 | |
| 126 | 393.90 | |||
| 126 | 393.90 | |||
| 28/10/2025 | 15:01:26.362 | 65 | 393.95 | |
| 65 | 393.95 | |||
| 65 | 393.95 | |||
| 28/10/2025 | 15:01:09.108 | 27 | 394.70 | |
| 27 | 394.70 | |||
| 27 | 394.70 | |||
| 28/10/2025 | 15:01:02.357 | 26 | 394.70 | |
| 26 | 394.70 | |||
| 26 | 394.70 | |||
| 28/10/2025 | 15:00:52.532 | 2 | 394.55 | |
| 2 | 394.55 | |||
| 2 | 394.55 | |||
| 28/10/2025 | 15:00:44.665 | 126 | 394.50 | |
| 126 | 394.50 | |||
| 126 | 394.50 | |||
| 28/10/2025 | 15:00:41.357 | 2 | 394.65 | |
| 2 | 394.65 | |||
| 2 | 394.65 | |||
| 28/10/2025 | 15:00:22.346 | 18 | 394.05 | |
| 18 | 394.05 | |||
| 18 | 394.05 | |||
| 28/10/2025 | 14:59:53.158 | 1 | 393.85 | |
| 1 | 393.85 | |||
| 1 | 393.85 | |||
| 28/10/2025 | 14:59:04.460 | 1 | 393.40 | |
| 1 | 393.40 | |||
| 1 | 393.40 | |||
| 28/10/2025 | 14:58:59.485 | 30 | 393.45 | |
| 30 | 393.45 | |||
| 30 | 393.45 | |||
| 28/10/2025 | 14:57:52.956 | 5 | 393.25 | |
| 5 | 393.25 | |||
| 5 | 393.25 | |||
| 28/10/2025 | 14:57:07.506 | 1 | 393.65 | |
| 1 | 393.65 | |||
| 1 | 393.65 | |||
| 28/10/2025 | 14:55:59.764 | 25 | 392.80 | |
| 25 | 392.80 | |||
| 25 | 392.80 | |||
| 28/10/2025 | 14:55:22.690 | 1 | 391.95 | |
| 1 | 391.95 | |||
| 1 | 391.95 | |||
| 28/10/2025 | 14:55:10.786 | 5 | 392.00 | |
| 5 | 392.00 | |||
| 5 | 392.00 | |||
| 28/10/2025 | 14:54:35.896 | 2 | 391.55 | |
| 2 | 391.55 | |||
| 2 | 391.55 | |||
| 28/10/2025 | 14:53:43.170 | 1 | 391.55 | |
| 1 | 391.55 | |||
| 1 | 391.55 | |||
| 28/10/2025 | 14:52:32.325 | 175 | 392.80 | |
| 175 | 392.80 | |||
| 175 | 392.80 | |||
| 28/10/2025 | 14:52:21.555 | 1 | 393.15 | |
| 1 | 393.15 | |||
| 1 | 393.15 | |||
| 28/10/2025 | 14:50:39.732 | 25 | 393.40 | |
| 25 | 393.40 | |||
| 25 | 393.40 | |||
| 28/10/2025 | 14:50:35.880 | 100 | 393.70 | |
| 100 | 393.70 | |||
| 100 | 393.70 | |||
| 28/10/2025 | 14:50:34.263 | 26 | 393.90 | |
| 26 | 393.90 | |||
| 26 | 393.90 | |||
| 28/10/2025 | 14:48:13.943 | 4 | 393.65 | |
| 4 | 393.65 | |||
| 4 | 393.65 | |||
| 28/10/2025 | 14:48:10.163 | 20 | 393.70 | |
| 20 | 393.70 | |||
| 20 | 393.70 | |||
| 28/10/2025 | 14:47:34.185 | 30 | 394.45 | |
| 30 | 394.45 | |||
| 30 | 394.45 | |||
| 28/10/2025 | 14:47:21.522 | 10 | 394.50 | |
| 10 | 394.50 | |||
| 10 | 394.50 | |||
| 28/10/2025 | 14:46:44.428 | 100 | 395.50 | |
| 100 | 395.50 | |||
| 100 | 395.50 | |||
| 28/10/2025 | 14:46:40.408 | 15 | 395.00 | |
| 15 | 395.00 | |||
| 15 | 395.00 | |||
| 28/10/2025 | 14:46:28.860 | 1 | 394.75 | |
| 1 | 394.75 | |||
| 1 | 394.75 | |||
| 28/10/2025 | 14:46:14.094 | 1 | 394.40 | |
| 1 | 394.40 | |||
| 1 | 394.40 | |||
| 28/10/2025 | 14:46:13.522 | 5 | 394.85 | |
| 5 | 394.85 | |||
| 5 | 394.85 | |||
| 28/10/2025 | 14:46:09.099 | 50 | 394.70 | |
| 50 | 394.70 | |||
| 50 | 394.70 | |||
| 28/10/2025 | 14:46:04.733 | 75 | 394.95 | |
| 75 | 394.95 | |||
| 75 | 394.95 | |||
| 28/10/2025 | 14:45:42.474 | 2 | 394.80 | |
| 2 | 394.80 | |||
| 2 | 394.80 | |||
| 28/10/2025 | 14:45:03.935 | 153 | 395.50 | |
| 153 | 395.50 | |||
| 153 | 395.50 | |||
| 28/10/2025 | 14:44:25.553 | 19 | 395.85 | |
| 19 | 395.85 | |||
| 19 | 395.85 | |||
| 28/10/2025 | 14:44:22.525 | 15 | 395.80 | |
| 15 | 395.80 | |||
| 15 | 395.80 | |||
| 28/10/2025 | 14:44:20.378 | 1 | 395.65 | |
| 1 | 395.65 | |||
| 1 | 395.65 | |||
| 28/10/2025 | 14:44:16.752 | 16 | 395.55 | |
| 16 | 395.55 | |||
| 16 | 395.55 | |||
| 28/10/2025 | 14:44:12.627 | 1 | 395.90 | |
| 1 | 395.90 | |||
| 1 | 395.90 | |||
| 28/10/2025 | 14:44:01.891 | 100 | 396.00 | |
| 100 | 396.00 | |||
| 100 | 396.00 | |||
| 28/10/2025 | 14:43:52.299 | 1 | 396.25 | |
| 1 | 396.25 | |||
| 1 | 396.25 | |||
| 28/10/2025 | 14:43:50.694 | 1 | 396.35 | |
| 1 | 396.35 | |||
| 1 | 396.35 | |||
| 28/10/2025 | 14:43:47.875 | 3 | 396.45 | |
| 3 | 396.45 | |||
| 3 | 396.45 | |||
| 28/10/2025 | 14:43:26.378 | 3 | 396.30 | |
| 3 | 396.30 | |||
| 3 | 396.30 | |||
| 28/10/2025 | 14:43:23.220 | 1 | 396.25 | |
| 1 | 396.25 | |||
| 1 | 396.25 | |||
| 28/10/2025 | 14:43:22.400 | 143 | 396.00 | |
| 10 | 396.00 | |||
| 12 | 396.00 | |||
| 10 | 396.00 | |||
| 143 | 396.00 | |||
| 24 | 396.00 | |||
| 14 | 396.00 | |||
| 20 | 396.00 | |||
| 3 | 396.00 | |||
| 30 | 396.00 | |||
| 20 | 396.00 | |||
| 28/10/2025 | 14:43:17.784 | 1 | 395.90 | |
| 1 | 395.90 | |||
| 1 | 395.90 | |||
| 28/10/2025 | 14:43:03.862 | 1 000 | 396.00 | |
| 1 000 | 396.00 | |||
| 1 000 | 396.00 | |||
| 28/10/2025 | 14:42:58.671 | 1 | 395.75 | |
| 1 | 395.75 | |||
| 1 | 395.75 | |||
| 28/10/2025 | 14:42:38.893 | 11 | 395.15 | |
| 11 | 395.15 | |||
| 11 | 395.15 | |||
| 28/10/2025 | 14:42:35.221 | 4 | 395.50 | |
| 4 | 395.50 | |||
| 4 | 395.50 | |||
| 28/10/2025 | 14:42:31.195 | 13 | 394.95 | |
| 13 | 394.95 | |||
| 13 | 394.95 | |||
| 28/10/2025 | 14:42:15.069 | 2 | 395.40 | |
| 2 | 395.40 | |||
| 2 | 395.40 | |||
| 28/10/2025 | 14:42:14.896 | 156 | 395.00 | |
| 25 | 395.00 | |||
| 10 | 395.00 | |||
| 18 | 395.00 | |||
| 6 | 395.00 | |||
| 50 | 395.00 | |||
| 45 | 395.00 | |||
| 1 | 395.00 | |||
| 156 | 395.00 | |||
| 1 | 395.00 | |||
| 28/10/2025 | 14:41:48.624 | 2 | 393.00 | |
| 2 | 393.00 | |||
| 2 | 393.00 | |||
| 28/10/2025 | 14:41:33.734 | 1 | 392.45 | |
| 1 | 392.45 | |||
| 1 | 392.45 | |||
| 28/10/2025 | 14:41:17.537 | 70 | 392.05 | |
| 70 | 392.05 | |||
| 70 | 392.05 | |||
| 28/10/2025 | 14:41:14.696 | 10 | 392.45 | |
| 10 | 392.45 | |||
| 10 | 392.45 | |||
| 28/10/2025 | 14:41:10.490 | 1 | 393.05 | |
| 1 | 393.05 | |||
| 1 | 393.05 | |||
| 28/10/2025 | 14:40:40.080 | 10 | 393.00 | |
| 10 | 393.00 | |||
| 10 | 393.00 | |||
| 28/10/2025 | 14:40:24.908 | 5 | 392.90 | |
| 5 | 392.90 | |||
| 5 | 392.90 | |||
| 28/10/2025 | 14:40:19.253 | 18 | 393.35 | |
| 18 | 393.35 | |||
| 18 | 393.35 | |||
| 28/10/2025 | 14:39:44.667 | 10 | 393.65 | |
| 10 | 393.65 | |||
| 10 | 393.65 | |||
| 28/10/2025 | 14:39:26.169 | 15 | 393.85 | |
| 15 | 393.85 | |||
| 15 | 393.85 | |||
| 28/10/2025 | 14:39:25.256 | 5 | 393.60 | |
| 5 | 393.60 | |||
| 5 | 393.60 | |||
| 28/10/2025 | 14:39:19.749 | 21 | 394.00 | |
| 1 | 394.00 | |||
| 21 | 394.00 | |||
| 20 | 394.00 | |||
| 28/10/2025 | 14:39:06.306 | 1 | 393.70 | |
| 1 | 393.70 | |||
| 1 | 393.70 | |||
| 28/10/2025 | 14:39:00.696 | 100 | 393.35 | |
| 100 | 393.35 | |||
| 100 | 393.35 | |||
| 28/10/2025 | 14:38:21.014 | 441 | 393.00 | |
| 441 | 393.00 | |||
| 100 | 393.00 | |||
| 40 | 393.00 | |||
| 5 | 393.00 | |||
| 8 | 393.00 | |||
| 256 | 393.00 | |||
| 28 | 393.00 | |||
| 4 | 393.00 | |||
| 28/10/2025 | 14:37:12.929 | 50 | 391.95 | |
| 50 | 391.95 | |||
| 50 | 391.95 | |||
| 28/10/2025 | 14:36:54.975 | 75 | 392.50 | |
| 75 | 392.50 | |||
| 75 | 392.50 | |||
| 28/10/2025 | 14:36:54.860 | 27 | 392.40 | |
| 27 | 392.40 | |||
| 27 | 392.40 | |||
| 28/10/2025 | 14:36:44.467 | 149 | 392.00 | |
| 149 | 392.00 | |||
| 94 | 392.00 | |||
| 55 | 392.00 | |||
| 28/10/2025 | 14:35:02.370 | 100 | 389.00 | |
| 100 | 389.00 | |||
| 100 | 389.00 | |||
| 28/10/2025 | 14:34:29.308 | 1 | 389.40 | |
| 1 | 389.40 | |||
| 1 | 389.40 | |||
| 28/10/2025 | 14:34:23.758 | 2 | 389.60 | |
| 2 | 389.60 | |||
| 2 | 389.60 | |||
| 28/10/2025 | 14:34:06.155 | 3 | 389.10 | |
| 3 | 389.10 | |||
| 3 | 389.10 | |||
| 28/10/2025 | 14:33:54.080 | 1 | 389.20 | |
| 1 | 389.20 | |||
| 1 | 389.20 | |||
| 28/10/2025 | 14:33:33.457 | 1 | 389.25 | |
| 1 | 389.25 | |||
| 1 | 389.25 | |||
| 28/10/2025 | 14:32:43.842 | 3 | 389.20 | |
| 3 | 389.20 | |||
| 3 | 389.20 | |||
| 28/10/2025 | 14:32:41.150 | 3 | 389.05 | |
| 3 | 389.05 | |||
| 3 | 389.05 | |||
| 28/10/2025 | 14:32:27.991 | 5 | 389.00 | |
| 5 | 389.00 | |||
| 5 | 389.00 | |||
| 28/10/2025 | 14:32:06.722 | 94 | 388.90 | |
| 94 | 388.90 | |||
| 94 | 388.90 | |||
| 28/10/2025 | 14:31:31.326 | 5 | 389.00 | |
| 5 | 389.00 | |||
| 5 | 389.00 | |||
| 28/10/2025 | 14:31:21.306 | 7 | 389.65 | |
| 7 | 389.65 | |||
| 7 | 389.65 | |||
| 28/10/2025 | 14:30:58.775 | 100 | 389.55 | |
| 100 | 389.55 | |||
| 100 | 389.55 | |||
| 28/10/2025 | 14:30:27.542 | 1 | 389.90 | |
| 1 | 389.90 | |||
| 1 | 389.90 | |||
| 28/10/2025 | 14:27:53.125 | 1 | 391.25 | |
| 1 | 391.25 | |||
| 1 | 391.25 | |||
| 28/10/2025 | 14:26:56.612 | 1 | 391.05 | |
| 1 | 391.05 | |||
| 1 | 391.05 | |||
| 28/10/2025 | 14:24:48.935 | 2 | 391.75 | |
| 2 | 391.75 | |||
| 2 | 391.75 | |||
| 28/10/2025 | 14:24:44.106 | 1 | 391.70 | |
| 1 | 391.70 | |||
| 1 | 391.70 | |||
| 28/10/2025 | 14:23:54.055 | 15 | 391.90 | |
| 15 | 391.90 | |||
| 15 | 391.90 | |||
| 28/10/2025 | 14:23:51.975 | 3 | 391.90 | |
| 3 | 391.90 | |||
| 3 | 391.90 | |||
| 28/10/2025 | 14:23:48.749 | 150 | 391.70 | |
| 150 | 391.70 | |||
| 150 | 391.70 | |||
| 28/10/2025 | 14:23:44.295 | 1 | 391.90 | |
| 1 | 391.90 | |||
| 1 | 391.90 | |||
| 28/10/2025 | 14:23:19.737 | 1 | 391.85 | |
| 1 | 391.85 | |||
| 1 | 391.85 | |||
| 28/10/2025 | 14:21:53.287 | 1 | 391.70 | |
| 1 | 391.70 | |||
| 1 | 391.70 | |||
| 28/10/2025 | 14:21:33.162 | 2 | 391.25 | |
| 2 | 391.25 | |||
| 2 | 391.25 | |||
| 28/10/2025 | 14:20:12.756 | 27 | 391.65 | |
| 27 | 391.65 | |||
| 27 | 391.65 | |||
| 28/10/2025 | 14:19:06.761 | 1 | 391.60 | |
| 1 | 391.60 | |||
| 1 | 391.60 | |||
| 28/10/2025 | 14:18:43.701 | 25 | 391.75 | |
| 25 | 391.75 | |||
| 25 | 391.75 | |||
| 28/10/2025 | 14:18:24.859 | 60 | 391.55 | |
| 60 | 391.55 | |||
| 60 | 391.55 | |||
| 28/10/2025 | 14:18:23.706 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 28/10/2025 | 14:18:15.389 | 300 | 391.70 | |
| 300 | 391.70 | |||
| 300 | 391.70 | |||
| 28/10/2025 | 14:17:56.122 | 1 | 391.55 | |
| 1 | 391.55 | |||
| 1 | 391.55 | |||
| 28/10/2025 | 14:17:22.829 | 1 | 391.90 | |
| 1 | 391.90 | |||
| 1 | 391.90 | |||
| 28/10/2025 | 14:16:40.083 | 1 | 391.70 | |
| 1 | 391.70 | |||
| 1 | 391.70 | |||
| 28/10/2025 | 14:16:36.031 | 1 | 391.75 | |
| 1 | 391.75 | |||
| 1 | 391.75 | |||
| 28/10/2025 | 14:16:32.169 | 50 | 391.70 | |
| 50 | 391.70 | |||
| 50 | 391.70 | |||
| 28/10/2025 | 14:15:06.493 | 10 | 391.65 | |
| 10 | 391.65 | |||
| 10 | 391.65 | |||
| 28/10/2025 | 14:13:07.702 | 1 | 391.70 | |
| 1 | 391.70 | |||
| 1 | 391.70 | |||
| 28/10/2025 | 14:13:03.976 | 50 | 391.75 | |
| 50 | 391.75 | |||
| 50 | 391.75 | |||
| 28/10/2025 | 14:07:13.945 | 13 | 391.15 | |
| 13 | 391.15 | |||
| 13 | 391.15 | |||
| 28/10/2025 | 14:06:19.004 | 3 | 391.30 | |
| 3 | 391.30 | |||
| 3 | 391.30 | |||
| 28/10/2025 | 14:05:31.082 | 6 | 390.95 | |
| 6 | 390.95 | |||
| 6 | 390.95 | |||
| 28/10/2025 | 14:05:01.056 | 4 | 390.65 | |
| 4 | 390.65 | |||
| 4 | 390.65 | |||
| 28/10/2025 | 14:04:36.518 | 3 | 390.95 | |
| 3 | 390.95 | |||
| 3 | 390.95 | |||
| 28/10/2025 | 14:03:58.986 | 1 | 391.15 | |
| 1 | 391.15 | |||
| 1 | 391.15 | |||
| 28/10/2025 | 14:03:19.382 | 5 | 390.95 | |
| 5 | 390.95 | |||
| 5 | 390.95 | |||
| 28/10/2025 | 14:02:49.862 | 10 | 391.15 | |
| 10 | 391.15 | |||
| 10 | 391.15 | |||
| 28/10/2025 | 14:02:40.176 | 6 | 391.20 | |
| 6 | 391.20 | |||
| 6 | 391.20 | |||
| 28/10/2025 | 14:01:57.441 | 15 | 390.85 | |
| 15 | 390.85 | |||
| 15 | 390.85 | |||
| 28/10/2025 | 14:01:17.650 | 11 | 391.40 | |
| 11 | 391.40 | |||
| 11 | 391.40 | |||
| 28/10/2025 | 14:00:42.101 | 1 | 391.50 | |
| 1 | 391.50 | |||
| 1 | 391.50 | |||
| 28/10/2025 | 13:58:54.206 | 1 | 391.35 | |
| 1 | 391.35 | |||
| 1 | 391.35 | |||
| 28/10/2025 | 13:58:47.311 | 2 | 391.30 | |
| 2 | 391.30 | |||
| 2 | 391.30 | |||
| 28/10/2025 | 13:58:31.133 | 8 | 391.15 | |
| 8 | 391.15 | |||
| 8 | 391.15 | |||
| 28/10/2025 | 13:58:25.883 | 13 | 391.25 | |
| 13 | 391.25 | |||
| 13 | 391.25 | |||
| 28/10/2025 | 13:58:04.395 | 5 | 391.10 | |
| 5 | 391.10 | |||
| 5 | 391.10 | |||
| 28/10/2025 | 13:57:32.132 | 26 | 391.25 | |
| 26 | 391.25 | |||
| 26 | 391.25 | |||
| 28/10/2025 | 13:56:24.356 | 1 | 391.10 | |
| 1 | 391.10 | |||
| 1 | 391.10 | |||
| 28/10/2025 | 13:53:23.089 | 10 | 390.90 | |
| 10 | 390.90 | |||
| 10 | 390.90 | |||
| 28/10/2025 | 13:52:20.224 | 100 | 391.00 | |
| 100 | 391.00 | |||
| 100 | 391.00 | |||
| 28/10/2025 | 13:52:08.882 | 15 | 391.15 | |
| 15 | 391.15 | |||
| 15 | 391.15 | |||
| 28/10/2025 | 13:51:56.625 | 20 | 391.15 | |
| 20 | 391.15 | |||
| 20 | 391.15 | |||
| 28/10/2025 | 13:51:41.248 | 10 | 391.00 | |
| 10 | 391.00 | |||
| 10 | 391.00 | |||
| 28/10/2025 | 13:49:29.814 | 1 | 391.15 | |
| 1 | 391.15 | |||
| 1 | 391.15 | |||
| 28/10/2025 | 13:49:14.428 | 25 | 391.20 | |
| 25 | 391.20 | |||
| 25 | 391.20 | |||
| 28/10/2025 | 13:47:49.470 | 1 | 391.05 | |
| 1 | 391.05 | |||
| 1 | 391.05 | |||
| 28/10/2025 | 13:47:34.910 | 21 | 391.00 | |
| 21 | 391.00 | |||
| 21 | 391.00 | |||
| 28/10/2025 | 13:47:32.714 | 40 | 390.95 | |
| 40 | 390.95 | |||
| 40 | 390.95 | |||
| 28/10/2025 | 13:47:27.789 | 30 | 391.15 | |
| 30 | 391.15 | |||
| 30 | 391.15 | |||
| 28/10/2025 | 13:47:22.903 | 1 | 391.15 | |
| 1 | 391.15 | |||
| 1 | 391.15 | |||
| 28/10/2025 | 13:46:51.102 | 6 | 391.05 | |
| 6 | 391.05 | |||
| 6 | 391.05 | |||
| 28/10/2025 | 13:46:14.995 | 100 | 391.10 | |
| 100 | 391.10 | |||
| 100 | 391.10 | |||
| 28/10/2025 | 13:45:51.301 | 48 | 390.90 | |
| 48 | 390.90 | |||
| 48 | 390.90 | |||
| 28/10/2025 | 13:45:51.224 | 1 | 390.90 | |
| 1 | 390.90 | |||
| 1 | 390.90 | |||
| 28/10/2025 | 13:45:39.748 | 4 | 391.25 | |
| 4 | 391.25 | |||
| 4 | 391.25 | |||
| 28/10/2025 | 13:44:46.323 | 1 | 391.30 | |
| 1 | 391.30 | |||
| 1 | 391.30 | |||
| 28/10/2025 | 13:43:24.214 | 1 899 | 391.55 | |
| 1 899 | 391.55 | |||
| 1 899 | 391.55 | |||
| 28/10/2025 | 13:42:27.243 | 300 | 391.50 | |
| 300 | 391.50 | |||
| 300 | 391.50 | |||
| 28/10/2025 | 13:39:33.460 | 1 | 391.50 | |
| 1 | 391.50 | |||
| 1 | 391.50 | |||
| 28/10/2025 | 13:39:12.849 | 5 | 391.35 | |
| 5 | 391.35 | |||
| 4 | 391.35 | |||
| 1 | 391.35 | |||
| 28/10/2025 | 13:36:15.936 | 300 | 391.50 | |
| 300 | 391.50 | |||
| 300 | 391.50 | |||
| 28/10/2025 | 13:35:59.457 | 13 | 391.40 | |
| 13 | 391.40 | |||
| 13 | 391.40 | |||
| 28/10/2025 | 13:35:56.850 | 9 | 391.60 | |
| 9 | 391.60 | |||
| 9 | 391.60 | |||
| 28/10/2025 | 13:34:07.957 | 131 | 391.55 | |
| 131 | 391.55 | |||
| 131 | 391.55 | |||
| 28/10/2025 | 13:32:26.785 | 6 | 392.00 | |
| 6 | 392.00 | |||
| 6 | 392.00 | |||
| 28/10/2025 | 13:31:35.620 | 3 | 391.65 | |
| 3 | 391.65 | |||
| 3 | 391.65 | |||
| 28/10/2025 | 13:31:22.441 | 1 | 391.85 | |
| 1 | 391.85 | |||
| 1 | 391.85 | |||
| 28/10/2025 | 13:30:43.734 | 10 | 391.50 | |
| 10 | 391.50 | |||
| 10 | 391.50 | |||
| 28/10/2025 | 13:27:55.942 | 2 | 391.65 | |
| 2 | 391.65 | |||
| 2 | 391.65 | |||
| 28/10/2025 | 13:25:14.329 | 5 | 391.45 | |
| 5 | 391.45 | |||
| 5 | 391.45 | |||
| 28/10/2025 | 13:24:50.480 | 1 | 391.55 | |
| 1 | 391.55 | |||
| 1 | 391.55 | |||
| 28/10/2025 | 13:24:23.307 | 1 | 391.45 | |
| 1 | 391.45 | |||
| 1 | 391.45 | |||
| 28/10/2025 | 13:23:02.584 | 10 | 391.70 | |
| 10 | 391.70 | |||
| 10 | 391.70 | |||
| 28/10/2025 | 13:22:33.912 | 8 | 391.75 | |
| 8 | 391.75 | |||
| 8 | 391.75 | |||
| 28/10/2025 | 13:21:36.659 | 1 | 391.95 | |
| 1 | 391.95 | |||
| 1 | 391.95 | |||
| 28/10/2025 | 13:21:35.956 | 3 | 391.75 | |
| 3 | 391.75 | |||
| 3 | 391.75 | |||
| 28/10/2025 | 13:21:06.583 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 28/10/2025 | 13:20:22.437 | 24 | 391.80 | |
| 24 | 391.80 | |||
| 24 | 391.80 | |||
| 28/10/2025 | 13:15:43.940 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 28/10/2025 | 13:14:24.051 | 1 | 391.65 | |
| 1 | 391.65 | |||
| 1 | 391.65 | |||
| 28/10/2025 | 13:13:28.710 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 28/10/2025 | 13:12:29.149 | 1 | 391.75 | |
| 1 | 391.75 | |||
| 1 | 391.75 | |||
| 28/10/2025 | 13:11:24.175 | 15 | 391.55 | |
| 15 | 391.55 | |||
| 15 | 391.55 | |||
| 28/10/2025 | 13:10:27.095 | 20 | 391.55 | |
| 20 | 391.55 | |||
| 20 | 391.55 | |||
| 28/10/2025 | 13:09:47.367 | 55 | 391.40 | |
| 55 | 391.40 | |||
| 55 | 391.40 | |||
| 28/10/2025 | 13:08:38.697 | 2 | 391.45 | |
| 2 | 391.45 | |||
| 2 | 391.45 | |||
| 28/10/2025 | 13:07:59.558 | 2 | 391.35 | |
| 2 | 391.35 | |||
| 2 | 391.35 | |||
| 28/10/2025 | 13:07:11.782 | 11 | 391.80 | |
| 11 | 391.80 | |||
| 11 | 391.80 | |||
| 28/10/2025 | 13:05:10.804 | 1 | 391.45 | |
| 1 | 391.45 | |||
| 1 | 391.45 | |||
| 28/10/2025 | 13:04:42.735 | 4 | 391.70 | |
| 4 | 391.70 | |||
| 4 | 391.70 | |||
| 28/10/2025 | 13:04:25.379 | 5 | 391.45 | |
| 5 | 391.45 | |||
| 5 | 391.45 | |||
| 28/10/2025 | 13:03:01.463 | 25 | 391.30 | |
| 25 | 391.30 | |||
| 25 | 391.30 | |||
| 28/10/2025 | 13:02:59.988 | 13 | 391.30 | |
| 13 | 391.30 | |||
| 13 | 391.30 | |||
| 28/10/2025 | 13:02:52.953 | 13 | 391.55 | |
| 13 | 391.55 | |||
| 13 | 391.55 | |||
| 28/10/2025 | 13:02:47.967 | 2 | 391.35 | |
| 2 | 391.35 | |||
| 2 | 391.35 | |||
| 28/10/2025 | 13:02:00.566 | 155 | 391.55 | |
| 155 | 391.55 | |||
| 155 | 391.55 | |||
| 28/10/2025 | 13:01:43.826 | 150 | 391.65 | |
| 150 | 391.65 | |||
| 150 | 391.65 | |||
| 28/10/2025 | 13:01:43.340 | 160 | 391.85 | |
| 160 | 391.85 | |||
| 160 | 391.85 | |||
| 28/10/2025 | 13:01:08.282 | 3 | 391.95 | |
| 3 | 391.95 | |||
| 3 | 391.95 | |||
| 28/10/2025 | 13:00:27.731 | 2 | 391.90 | |
| 2 | 391.90 | |||
| 2 | 391.90 | |||
| 28/10/2025 | 12:59:50.875 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 28/10/2025 | 12:59:27.336 | 2 | 391.95 | |
| 2 | 391.95 | |||
| 2 | 391.95 | |||
| 28/10/2025 | 12:59:06.606 | 10 | 391.90 | |
| 10 | 391.90 | |||
| 10 | 391.90 | |||
| 28/10/2025 | 12:58:43.315 | 3 | 391.95 | |
| 3 | 391.95 | |||
| 3 | 391.95 | |||
| 28/10/2025 | 12:58:34.344 | 2 | 391.70 | |
| 2 | 391.70 | |||
| 2 | 391.70 | |||
| 28/10/2025 | 12:58:21.760 | 1 | 391.85 | |
| 1 | 391.85 | |||
| 1 | 391.85 | |||
| 28/10/2025 | 12:58:08.085 | 1 | 391.65 | |
| 1 | 391.65 | |||
| 1 | 391.65 | |||
| 28/10/2025 | 12:55:03.742 | 13 | 391.85 | |
| 13 | 391.85 | |||
| 13 | 391.85 | |||
| 28/10/2025 | 12:51:39.857 | 1 | 391.60 | |
| 1 | 391.60 | |||
| 1 | 391.60 | |||
| 28/10/2025 | 12:51:39.024 | 4 | 391.55 | |
| 4 | 391.55 | |||
| 4 | 391.55 | |||
| 28/10/2025 | 12:51:31.721 | 5 | 391.75 | |
| 5 | 391.75 | |||
| 5 | 391.75 | |||
| 28/10/2025 | 12:50:21.593 | 100 | 391.50 | |
| 100 | 391.50 | |||
| 100 | 391.50 | |||
| 28/10/2025 | 12:48:02.330 | 4 | 391.40 | |
| 4 | 391.40 | |||
| 4 | 391.40 | |||
| 28/10/2025 | 12:48:02.267 | 5 | 391.60 | |
| 5 | 391.60 | |||
| 5 | 391.60 | |||
| 28/10/2025 | 12:47:48.533 | 9 | 391.70 | |
| 9 | 391.70 | |||
| 9 | 391.70 | |||
| 28/10/2025 | 12:47:31.052 | 5 | 391.65 | |
| 5 | 391.65 | |||
| 5 | 391.65 | |||
| 28/10/2025 | 12:46:40.526 | 20 | 391.95 | |
| 20 | 391.95 | |||
| 20 | 391.95 | |||
| 28/10/2025 | 12:45:13.469 | 2 | 391.80 | |
| 2 | 391.80 | |||
| 2 | 391.80 | |||
| 28/10/2025 | 12:44:54.516 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 28/10/2025 | 12:42:47.116 | 25 | 391.80 | |
| 25 | 391.80 | |||
| 25 | 391.80 | |||
| 28/10/2025 | 12:42:22.456 | 3 | 391.60 | |
| 3 | 391.60 | |||
| 3 | 391.60 | |||
| 28/10/2025 | 12:41:55.984 | 1 | 391.85 | |
| 1 | 391.85 | |||
| 1 | 391.85 | |||
| 28/10/2025 | 12:41:10.299 | 1 | 391.65 | |
| 1 | 391.65 | |||
| 1 | 391.65 | |||
| 28/10/2025 | 12:41:01.966 | 5 | 391.90 | |
| 5 | 391.90 | |||
| 5 | 391.90 | |||
| 28/10/2025 | 12:40:44.177 | 50 | 391.85 | |
| 50 | 391.85 | |||
| 50 | 391.85 | |||
| 28/10/2025 | 12:40:00.878 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 28/10/2025 | 12:37:07.486 | 1 | 391.35 | |
| 1 | 391.35 | |||
| 1 | 391.35 | |||
| 28/10/2025 | 12:36:27.927 | 1 | 392.15 | |
| 1 | 392.15 | |||
| 1 | 392.15 | |||
| 28/10/2025 | 12:36:27.425 | 200 | 392.15 | |
| 8 | 392.15 | |||
| 192 | 392.15 | |||
| 200 | 392.15 | |||
| 28/10/2025 | 12:35:57.242 | 1 | 392.15 | |
| 1 | 392.15 | |||
| 1 | 392.15 | |||
| 28/10/2025 | 12:33:08.095 | 1 | 392.45 | |
| 1 | 392.45 | |||
| 1 | 392.45 | |||
| 28/10/2025 | 12:32:38.872 | 100 | 392.55 | |
| 100 | 392.55 | |||
| 100 | 392.55 | |||
| 28/10/2025 | 12:31:26.878 | 90 | 392.35 | |
| 90 | 392.35 | |||
| 90 | 392.35 | |||
| 28/10/2025 | 12:30:41.803 | 109 | 392.00 | |
| 90 | 392.00 | |||
| 10 | 392.00 | |||
| 3 | 392.00 | |||
| 2 | 392.00 | |||
| 109 | 392.00 | |||
| 4 | 392.00 | |||
| 28/10/2025 | 12:30:23.650 | 1 | 391.95 | |
| 1 | 391.95 | |||
| 1 | 391.95 | |||
| 28/10/2025 | 12:30:16.802 | 4 | 391.85 | |
| 4 | 391.85 | |||
| 4 | 391.85 | |||
| 28/10/2025 | 12:29:42.376 | 1 | 391.75 | |
| 1 | 391.75 | |||
| 1 | 391.75 | |||
| 28/10/2025 | 12:29:04.307 | 55 | 391.85 | |
| 55 | 391.85 | |||
| 55 | 391.85 | |||
| 28/10/2025 | 12:28:49.479 | 30 | 391.85 | |
| 30 | 391.85 | |||
| 30 | 391.85 | |||
| 28/10/2025 | 12:25:01.596 | 1 | 391.45 | |
| 1 | 391.45 | |||
| 1 | 391.45 | |||
| 28/10/2025 | 12:24:32.767 | 6 | 391.25 | |
| 6 | 391.25 | |||
| 6 | 391.25 | |||
| 28/10/2025 | 12:23:22.528 | 1 | 391.20 | |
| 1 | 391.20 | |||
| 1 | 391.20 | |||
| 28/10/2025 | 12:22:39.166 | 2 | 390.90 | |
| 2 | 390.90 | |||
| 2 | 390.90 | |||
| 28/10/2025 | 12:21:32.141 | 1 | 390.85 | |
| 1 | 390.85 | |||
| 1 | 390.85 | |||
| 28/10/2025 | 12:20:33.670 | 1 | 391.05 | |
| 1 | 391.05 | |||
| 1 | 391.05 | |||
| 28/10/2025 | 12:18:52.561 | 12 | 391.05 | |
| 12 | 391.05 | |||
| 12 | 391.05 | |||
| 28/10/2025 | 12:18:52.491 | 50 | 391.05 | |
| 14 | 391.05 | |||
| 50 | 391.05 | |||
| 36 | 391.05 | |||
| 28/10/2025 | 12:16:40.088 | 7 | 390.95 | |
| 7 | 390.95 | |||
| 7 | 390.95 | |||
| 28/10/2025 | 12:16:07.208 | 56 | 390.90 | |
| 56 | 390.90 | |||
| 56 | 390.90 | |||
| 28/10/2025 | 12:15:42.390 | 1 | 390.95 | |
| 1 | 390.95 | |||
| 1 | 390.95 | |||
| 28/10/2025 | 12:12:35.507 | 3 | 390.25 | |
| 3 | 390.25 | |||
| 3 | 390.25 | |||
| 28/10/2025 | 12:12:06.627 | 1 | 390.35 | |
| 1 | 390.35 | |||
| 1 | 390.35 | |||
| 28/10/2025 | 12:12:03.912 | 1 | 390.35 | |
| 1 | 390.35 | |||
| 1 | 390.35 | |||
| 28/10/2025 | 12:11:02.009 | 10 | 390.20 | |
| 10 | 390.20 | |||
| 10 | 390.20 | |||
| 28/10/2025 | 12:09:11.335 | 25 | 390.70 | |
| 25 | 390.70 | |||
| 25 | 390.70 | |||
| 28/10/2025 | 12:08:50.141 | 30 | 390.60 | |
| 30 | 390.60 | |||
| 30 | 390.60 | |||
| 28/10/2025 | 12:07:41.752 | 10 | 390.35 | |
| 10 | 390.35 | |||
| 10 | 390.35 | |||
| 28/10/2025 | 12:06:27.337 | 4 | 390.25 | |
| 4 | 390.25 | |||
| 4 | 390.25 | |||
| 28/10/2025 | 12:06:21.055 | 1 | 390.05 | |
| 1 | 390.05 | |||
| 1 | 390.05 | |||
| 28/10/2025 | 12:05:11.809 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 28/10/2025 | 12:03:56.440 | 1 | 390.15 | |
| 1 | 390.15 | |||
| 1 | 390.15 | |||
| 28/10/2025 | 12:02:06.569 | 3 | 389.90 | |
| 3 | 389.90 | |||
| 3 | 389.90 | |||
| 28/10/2025 | 12:01:11.913 | 40 | 390.00 | |
| 40 | 390.00 | |||
| 40 | 390.00 | |||
| 28/10/2025 | 12:00:12.212 | 51 | 389.35 | |
| 51 | 389.35 | |||
| 51 | 389.35 | |||
| 28/10/2025 | 12:00:00.705 | 300 | 389.60 | |
| 300 | 389.60 | |||
| 300 | 389.60 | |||
| 28/10/2025 | 11:59:57.742 | 1 | 389.60 | |
| 1 | 389.60 | |||
| 1 | 389.60 | |||
| 28/10/2025 | 11:59:10.842 | 8 | 389.25 | |
| 8 | 389.25 | |||
| 8 | 389.25 | |||
| 28/10/2025 | 11:58:17.197 | 4 | 389.45 | |
| 4 | 389.45 | |||
| 4 | 389.45 | |||
| 28/10/2025 | 11:57:22.552 | 1 | 389.35 | |
| 1 | 389.35 | |||
| 1 | 389.35 | |||
| 28/10/2025 | 11:56:39.381 | 4 | 389.20 | |
| 4 | 389.20 | |||
| 4 | 389.20 | |||
| 28/10/2025 | 11:54:25.135 | 1 | 389.40 | |
| 1 | 389.40 | |||
| 1 | 389.40 | |||
| 28/10/2025 | 11:53:34.723 | 1 | 389.50 | |
| 1 | 389.50 | |||
| 1 | 389.50 | |||
| 28/10/2025 | 11:51:19.638 | 10 | 389.50 | |
| 10 | 389.50 | |||
| 10 | 389.50 | |||
| 28/10/2025 | 11:48:23.283 | 1 | 389.35 | |
| 1 | 389.35 | |||
| 1 | 389.35 | |||
| 28/10/2025 | 11:48:15.147 | 250 | 389.10 | |
| 250 | 389.10 | |||
| 250 | 389.10 | |||
| 28/10/2025 | 11:47:38.799 | 1 | 389.20 | |
| 1 | 389.20 | |||
| 1 | 389.20 | |||
| 28/10/2025 | 11:46:11.271 | 300 | 389.40 | |
| 300 | 389.40 | |||
| 300 | 389.40 | |||
| 28/10/2025 | 11:44:07.478 | 3 | 389.55 | |
| 3 | 389.55 | |||
| 3 | 389.55 | |||
| 28/10/2025 | 11:43:55.810 | 1 | 389.80 | |
| 1 | 389.80 | |||
| 1 | 389.80 | |||
| 28/10/2025 | 11:42:23.508 | 5 | 389.55 | |
| 5 | 389.55 | |||
| 3 | 389.55 | |||
| 2 | 389.55 | |||
| 28/10/2025 | 11:36:40.289 | 1 | 389.70 | |
| 1 | 389.70 | |||
| 1 | 389.70 | |||
| 28/10/2025 | 11:35:44.956 | 6 | 389.75 | |
| 6 | 389.75 | |||
| 6 | 389.75 |
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
-
Rheinmetall AG
Bid: 1 734.50
Ask: 1 735.50
Turnover: 58 664 TEUR -
Nvidia Corp.
Bid: 165.96 / Ask: 166.02
Turnover: 27 663 TEUR -
PayPal Holdings Inc.
Bid: 67.31 / Ask: 67.40
Turnover: 27 137 TEUR -
Nordex AG
Bid: 26.22 / Ask: 26.24
Turnover: 19 747 TEUR -
Microsoft Corp.
Bid: 467.85 / Ask: 468.05
Turnover: 14 775 TEUR
Realtime Quotes
Last Update:
28/10/2025 @ 15:16:59
Last Update:
28/10/2025 @ 15:16:59