Tesla Inc.
- Information
- Last
- Buy
- Sell
733
663
343.85
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/11/2025 | 16:52:41.141 | 3 | 343.85 | |
| 3 | 343.85 | |||
| 3 | 343.85 | |||
| 18/11/2025 | 16:51:59.237 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 18/11/2025 | 16:51:54.885 | 2 | 342.90 | |
| 2 | 342.90 | |||
| 2 | 342.90 | |||
| 18/11/2025 | 16:51:30.051 | 100 | 342.65 | |
| 100 | 342.65 | |||
| 100 | 342.65 | |||
| 18/11/2025 | 16:50:08.022 | 20 | 342.00 | |
| 20 | 342.00 | |||
| 20 | 342.00 | |||
| 18/11/2025 | 16:49:40.161 | 100 | 342.65 | |
| 100 | 342.65 | |||
| 100 | 342.65 | |||
| 18/11/2025 | 16:48:42.207 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 18/11/2025 | 16:48:10.836 | 50 | 343.05 | |
| 50 | 343.05 | |||
| 50 | 343.05 | |||
| 18/11/2025 | 16:47:53.003 | 5 | 342.95 | |
| 5 | 342.95 | |||
| 5 | 342.95 | |||
| 18/11/2025 | 16:47:36.713 | 1 | 343.20 | |
| 1 | 343.20 | |||
| 1 | 343.20 | |||
| 18/11/2025 | 16:47:24.340 | 1 | 343.15 | |
| 1 | 343.15 | |||
| 1 | 343.15 | |||
| 18/11/2025 | 16:47:01.503 | 1 | 343.25 | |
| 1 | 343.25 | |||
| 1 | 343.25 | |||
| 18/11/2025 | 16:46:52.952 | 1 | 343.25 | |
| 1 | 343.25 | |||
| 1 | 343.25 | |||
| 18/11/2025 | 16:46:23.474 | 25 | 342.80 | |
| 25 | 342.80 | |||
| 25 | 342.80 | |||
| 18/11/2025 | 16:45:44.797 | 3 | 342.55 | |
| 3 | 342.55 | |||
| 3 | 342.55 | |||
| 18/11/2025 | 16:45:33.066 | 5 | 342.65 | |
| 5 | 342.65 | |||
| 5 | 342.65 | |||
| 18/11/2025 | 16:45:07.789 | 15 | 343.00 | |
| 15 | 343.00 | |||
| 15 | 343.00 | |||
| 18/11/2025 | 16:44:49.171 | 1 | 343.30 | |
| 1 | 343.30 | |||
| 1 | 343.30 | |||
| 18/11/2025 | 16:44:47.713 | 100 | 343.05 | |
| 100 | 343.05 | |||
| 100 | 343.05 | |||
| 18/11/2025 | 16:43:35.763 | 1 | 343.05 | |
| 1 | 343.05 | |||
| 1 | 343.05 | |||
| 18/11/2025 | 16:43:02.627 | 1 | 342.85 | |
| 1 | 342.85 | |||
| 1 | 342.85 | |||
| 18/11/2025 | 16:42:29.545 | 325 | 343.00 | |
| 325 | 343.00 | |||
| 325 | 343.00 | |||
| 18/11/2025 | 16:42:22.744 | 90 | 343.05 | |
| 90 | 343.05 | |||
| 90 | 343.05 | |||
| 18/11/2025 | 16:42:21.643 | 4 | 343.10 | |
| 4 | 343.10 | |||
| 4 | 343.10 | |||
| 18/11/2025 | 16:41:33.890 | 2 | 343.20 | |
| 2 | 343.20 | |||
| 2 | 343.20 | |||
| 18/11/2025 | 16:40:21.580 | 50 | 342.15 | |
| 50 | 342.15 | |||
| 50 | 342.15 | |||
| 18/11/2025 | 16:40:13.776 | 90 | 341.90 | |
| 90 | 341.90 | |||
| 90 | 341.90 | |||
| 18/11/2025 | 16:39:40.356 | 3 | 341.65 | |
| 3 | 341.65 | |||
| 3 | 341.65 | |||
| 18/11/2025 | 16:39:39.580 | 4 | 341.65 | |
| 4 | 341.65 | |||
| 4 | 341.65 | |||
| 18/11/2025 | 16:39:29.024 | 1 | 341.35 | |
| 1 | 341.35 | |||
| 1 | 341.35 | |||
| 18/11/2025 | 16:39:26.408 | 68 | 341.35 | |
| 68 | 341.35 | |||
| 68 | 341.35 | |||
| 18/11/2025 | 16:39:15.541 | 1 | 341.25 | |
| 1 | 341.25 | |||
| 1 | 341.25 | |||
| 18/11/2025 | 16:39:10.509 | 1 | 341.25 | |
| 1 | 341.25 | |||
| 1 | 341.25 | |||
| 18/11/2025 | 16:39:07.994 | 1 | 341.20 | |
| 1 | 341.20 | |||
| 1 | 341.20 | |||
| 18/11/2025 | 16:39:04.269 | 1 | 341.50 | |
| 1 | 341.50 | |||
| 1 | 341.50 | |||
| 18/11/2025 | 16:38:41.336 | 1 | 341.95 | |
| 1 | 341.95 | |||
| 1 | 341.95 | |||
| 18/11/2025 | 16:38:39.653 | 20 | 342.00 | |
| 20 | 342.00 | |||
| 20 | 342.00 | |||
| 18/11/2025 | 16:38:38.981 | 3 | 341.90 | |
| 3 | 341.90 | |||
| 3 | 341.90 | |||
| 18/11/2025 | 16:38:38.829 | 90 | 341.85 | |
| 90 | 341.85 | |||
| 90 | 341.85 | |||
| 18/11/2025 | 16:38:33.688 | 1 | 341.80 | |
| 1 | 341.80 | |||
| 1 | 341.80 | |||
| 18/11/2025 | 16:38:32.382 | 3 | 341.80 | |
| 3 | 341.80 | |||
| 3 | 341.80 | |||
| 18/11/2025 | 16:38:01.085 | 3 | 341.10 | |
| 3 | 341.10 | |||
| 3 | 341.10 | |||
| 18/11/2025 | 16:37:42.577 | 1 | 341.25 | |
| 1 | 341.25 | |||
| 1 | 341.25 | |||
| 18/11/2025 | 16:37:39.882 | 30 | 341.70 | |
| 30 | 341.70 | |||
| 30 | 341.70 | |||
| 18/11/2025 | 16:37:19.633 | 1 | 341.30 | |
| 1 | 341.30 | |||
| 1 | 341.30 | |||
| 18/11/2025 | 16:36:27.016 | 1 | 340.70 | |
| 1 | 340.70 | |||
| 1 | 340.70 | |||
| 18/11/2025 | 16:36:07.901 | 1 | 340.30 | |
| 1 | 340.30 | |||
| 1 | 340.30 | |||
| 18/11/2025 | 16:35:39.128 | 3 | 340.25 | |
| 3 | 340.25 | |||
| 3 | 340.25 | |||
| 18/11/2025 | 16:35:32.548 | 27 | 340.25 | |
| 27 | 340.25 | |||
| 27 | 340.25 | |||
| 18/11/2025 | 16:35:13.264 | 1 | 340.60 | |
| 1 | 340.60 | |||
| 1 | 340.60 | |||
| 18/11/2025 | 16:35:11.558 | 1 | 340.55 | |
| 1 | 340.55 | |||
| 1 | 340.55 | |||
| 18/11/2025 | 16:35:06.925 | 1 | 340.75 | |
| 1 | 340.75 | |||
| 1 | 340.75 | |||
| 18/11/2025 | 16:34:08.790 | 3 | 341.35 | |
| 3 | 341.35 | |||
| 3 | 341.35 | |||
| 18/11/2025 | 16:33:41.615 | 327 | 340.90 | |
| 100 | 340.90 | |||
| 128 | 340.90 | |||
| 327 | 340.90 | |||
| 99 | 340.90 | |||
| 18/11/2025 | 16:33:24.628 | 4 | 341.85 | |
| 4 | 341.85 | |||
| 4 | 341.85 | |||
| 18/11/2025 | 16:33:16.797 | 2 | 342.00 | |
| 2 | 342.00 | |||
| 2 | 342.00 | |||
| 18/11/2025 | 16:33:14.293 | 5 | 342.00 | |
| 5 | 342.00 | |||
| 5 | 342.00 | |||
| 18/11/2025 | 16:33:12.061 | 23 | 342.10 | |
| 23 | 342.10 | |||
| 23 | 342.10 | |||
| 18/11/2025 | 16:30:41.460 | 5 | 342.30 | |
| 5 | 342.30 | |||
| 5 | 342.30 | |||
| 18/11/2025 | 16:30:05.010 | 110 | 342.00 | |
| 110 | 342.00 | |||
| 110 | 342.00 | |||
| 18/11/2025 | 16:28:21.333 | 130 | 342.20 | |
| 130 | 342.20 | |||
| 130 | 342.20 | |||
| 18/11/2025 | 16:28:11.434 | 3 | 342.35 | |
| 3 | 342.35 | |||
| 3 | 342.35 | |||
| 18/11/2025 | 16:26:55.047 | 2 | 343.10 | |
| 2 | 343.10 | |||
| 2 | 343.10 | |||
| 18/11/2025 | 16:24:52.927 | 10 | 343.00 | |
| 10 | 343.00 | |||
| 10 | 343.00 | |||
| 18/11/2025 | 16:24:32.926 | 327 | 343.00 | |
| 327 | 343.00 | |||
| 327 | 343.00 | |||
| 18/11/2025 | 16:24:20.089 | 7 | 343.90 | |
| 7 | 343.90 | |||
| 7 | 343.90 | |||
| 18/11/2025 | 16:24:18.863 | 2 | 343.75 | |
| 2 | 343.75 | |||
| 2 | 343.75 | |||
| 18/11/2025 | 16:23:48.583 | 25 | 344.20 | |
| 25 | 344.20 | |||
| 25 | 344.20 | |||
| 18/11/2025 | 16:23:39.976 | 15 | 344.75 | |
| 15 | 344.75 | |||
| 15 | 344.75 | |||
| 18/11/2025 | 16:23:35.998 | 5 | 344.30 | |
| 5 | 344.30 | |||
| 5 | 344.30 | |||
| 18/11/2025 | 16:22:47.900 | 1 | 343.75 | |
| 1 | 343.75 | |||
| 1 | 343.75 | |||
| 18/11/2025 | 16:22:18.108 | 1 | 344.10 | |
| 1 | 344.10 | |||
| 1 | 344.10 | |||
| 18/11/2025 | 16:22:15.042 | 50 | 343.95 | |
| 50 | 343.95 | |||
| 50 | 343.95 | |||
| 18/11/2025 | 16:21:59.728 | 36 | 344.15 | |
| 36 | 344.15 | |||
| 36 | 344.15 | |||
| 18/11/2025 | 16:21:41.939 | 33 | 344.75 | |
| 33 | 344.75 | |||
| 33 | 344.75 | |||
| 18/11/2025 | 16:21:40.979 | 1 | 344.65 | |
| 1 | 344.65 | |||
| 1 | 344.65 | |||
| 18/11/2025 | 16:20:22.537 | 128 | 343.00 | |
| 128 | 343.00 | |||
| 128 | 343.00 | |||
| 18/11/2025 | 16:20:22.452 | 80 | 343.15 | |
| 80 | 343.15 | |||
| 80 | 343.15 | |||
| 18/11/2025 | 16:18:50.183 | 3 | 341.40 | |
| 3 | 341.40 | |||
| 3 | 341.40 | |||
| 18/11/2025 | 16:17:49.742 | 10 | 341.00 | |
| 10 | 341.00 | |||
| 10 | 341.00 | |||
| 18/11/2025 | 16:17:45.744 | 265 | 341.00 | |
| 265 | 341.00 | |||
| 265 | 341.00 | |||
| 18/11/2025 | 16:16:11.948 | 33 | 342.05 | |
| 33 | 342.05 | |||
| 33 | 342.05 | |||
| 18/11/2025 | 16:15:42.125 | 5 | 342.20 | |
| 5 | 342.20 | |||
| 5 | 342.20 | |||
| 18/11/2025 | 16:15:33.424 | 10 | 342.15 | |
| 10 | 342.15 | |||
| 10 | 342.15 | |||
| 18/11/2025 | 16:15:22.584 | 3 | 342.10 | |
| 3 | 342.10 | |||
| 3 | 342.10 | |||
| 18/11/2025 | 16:14:39.207 | 3 | 342.70 | |
| 3 | 342.70 | |||
| 3 | 342.70 | |||
| 18/11/2025 | 16:14:28.064 | 8 | 343.00 | |
| 8 | 343.00 | |||
| 8 | 343.00 | |||
| 18/11/2025 | 16:14:23.087 | 6 | 342.95 | |
| 6 | 342.95 | |||
| 6 | 342.95 | |||
| 18/11/2025 | 16:14:09.527 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 18/11/2025 | 16:13:56.040 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 18/11/2025 | 16:13:23.232 | 9 | 342.00 | |
| 9 | 342.00 | |||
| 9 | 342.00 | |||
| 18/11/2025 | 16:13:21.431 | 1 | 341.90 | |
| 1 | 341.90 | |||
| 1 | 341.90 | |||
| 18/11/2025 | 16:13:20.048 | 10 | 341.70 | |
| 10 | 341.70 | |||
| 10 | 341.70 | |||
| 18/11/2025 | 16:13:19.359 | 10 | 341.95 | |
| 10 | 341.95 | |||
| 10 | 341.95 | |||
| 18/11/2025 | 16:13:15.208 | 20 | 341.55 | |
| 20 | 341.55 | |||
| 20 | 341.55 | |||
| 18/11/2025 | 16:12:10.291 | 1 | 341.40 | |
| 1 | 341.40 | |||
| 1 | 341.40 | |||
| 18/11/2025 | 16:11:50.921 | 2 | 341.00 | |
| 2 | 341.00 | |||
| 2 | 341.00 | |||
| 18/11/2025 | 16:11:44.514 | 150 | 341.50 | |
| 150 | 341.50 | |||
| 150 | 341.50 | |||
| 18/11/2025 | 16:11:41.951 | 5 | 341.60 | |
| 5 | 341.60 | |||
| 5 | 341.60 | |||
| 18/11/2025 | 16:11:24.725 | 2 | 342.25 | |
| 2 | 342.25 | |||
| 2 | 342.25 | |||
| 18/11/2025 | 16:11:11.604 | 89 | 342.00 | |
| 89 | 342.00 | |||
| 89 | 342.00 | |||
| 18/11/2025 | 16:10:52.321 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 18/11/2025 | 16:10:46.085 | 3 | 342.85 | |
| 3 | 342.85 | |||
| 3 | 342.85 | |||
| 18/11/2025 | 16:10:45.322 | 2 | 342.95 | |
| 2 | 342.95 | |||
| 2 | 342.95 | |||
| 18/11/2025 | 16:09:46.158 | 175 | 342.70 | |
| 175 | 342.70 | |||
| 175 | 342.70 | |||
| 18/11/2025 | 16:09:33.969 | 100 | 343.00 | |
| 100 | 343.00 | |||
| 100 | 343.00 | |||
| 18/11/2025 | 16:09:30.040 | 178 | 343.10 | |
| 178 | 343.10 | |||
| 178 | 343.10 | |||
| 18/11/2025 | 16:08:44.097 | 150 | 343.05 | |
| 150 | 343.05 | |||
| 150 | 343.05 | |||
| 18/11/2025 | 16:08:41.744 | 25 | 343.40 | |
| 25 | 343.40 | |||
| 25 | 343.40 | |||
| 18/11/2025 | 16:08:17.573 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 18/11/2025 | 16:08:16.220 | 2 | 343.15 | |
| 2 | 343.15 | |||
| 2 | 343.15 | |||
| 18/11/2025 | 16:08:05.698 | 1 | 343.55 | |
| 1 | 343.55 | |||
| 1 | 343.55 | |||
| 18/11/2025 | 16:08:02.889 | 18 | 342.80 | |
| 18 | 342.80 | |||
| 18 | 342.80 | |||
| 18/11/2025 | 16:07:51.829 | 9 | 343.25 | |
| 9 | 343.25 | |||
| 9 | 343.25 | |||
| 18/11/2025 | 16:07:38.740 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 18/11/2025 | 16:07:29.888 | 6 | 343.25 | |
| 6 | 343.25 | |||
| 6 | 343.25 | |||
| 18/11/2025 | 16:07:24.969 | 100 | 343.35 | |
| 100 | 343.35 | |||
| 100 | 343.35 | |||
| 18/11/2025 | 16:07:21.213 | 22 | 343.25 | |
| 22 | 343.25 | |||
| 22 | 343.25 | |||
| 18/11/2025 | 16:06:18.746 | 1 | 341.50 | |
| 1 | 341.50 | |||
| 1 | 341.50 | |||
| 18/11/2025 | 16:06:06.851 | 20 | 341.50 | |
| 20 | 341.50 | |||
| 20 | 341.50 | |||
| 18/11/2025 | 16:05:59.628 | 6 | 341.00 | |
| 6 | 341.00 | |||
| 6 | 341.00 | |||
| 18/11/2025 | 16:05:46.853 | 1 | 340.30 | |
| 1 | 340.30 | |||
| 1 | 340.30 | |||
| 18/11/2025 | 16:05:24.961 | 3 | 340.05 | |
| 3 | 340.05 | |||
| 3 | 340.05 | |||
| 18/11/2025 | 16:05:09.280 | 20 | 340.05 | |
| 20 | 340.05 | |||
| 20 | 340.05 | |||
| 18/11/2025 | 16:04:16.300 | 1 | 339.50 | |
| 1 | 339.50 | |||
| 1 | 339.50 | |||
| 18/11/2025 | 16:03:56.805 | 1 | 340.00 | |
| 1 | 340.00 | |||
| 1 | 340.00 | |||
| 18/11/2025 | 16:03:54.115 | 50 | 340.25 | |
| 50 | 340.25 | |||
| 50 | 340.25 | |||
| 18/11/2025 | 16:03:36.378 | 300 | 340.00 | |
| 300 | 340.00 | |||
| 300 | 340.00 | |||
| 18/11/2025 | 16:03:31.422 | 5 | 339.85 | |
| 5 | 339.85 | |||
| 5 | 339.85 | |||
| 18/11/2025 | 16:03:28.412 | 11 | 339.70 | |
| 11 | 339.70 | |||
| 11 | 339.70 | |||
| 18/11/2025 | 16:03:10.490 | 11 | 339.60 | |
| 11 | 339.60 | |||
| 11 | 339.60 | |||
| 18/11/2025 | 16:02:47.253 | 9 | 339.85 | |
| 9 | 339.85 | |||
| 9 | 339.85 | |||
| 18/11/2025 | 16:02:33.627 | 25 | 339.50 | |
| 25 | 339.50 | |||
| 25 | 339.50 | |||
| 18/11/2025 | 16:02:26.139 | 15 | 339.80 | |
| 15 | 339.80 | |||
| 15 | 339.80 | |||
| 18/11/2025 | 16:02:13.531 | 4 | 339.55 | |
| 4 | 339.55 | |||
| 4 | 339.55 | |||
| 18/11/2025 | 16:02:10.726 | 700 | 339.55 | |
| 700 | 339.55 | |||
| 700 | 339.55 | |||
| 18/11/2025 | 16:02:10.482 | 258 | 339.55 | |
| 5 | 339.55 | |||
| 5 | 339.55 | |||
| 3 | 339.55 | |||
| 10 | 339.55 | |||
| 5 | 339.55 | |||
| 5 | 339.55 | |||
| 256 | 339.55 | |||
| 55 | 339.55 | |||
| 30 | 339.55 | |||
| 9 | 339.55 | |||
| 39 | 339.55 | |||
| 49 | 339.55 | |||
| 10 | 339.55 | |||
| 6 | 339.55 | |||
| 2 | 339.55 | |||
| 2 | 339.55 | |||
| 25 | 339.55 | |||
| 18/11/2025 | 16:02:05.403 | 973 | 340.00 | |
| 800 | 340.00 | |||
| 10 | 340.00 | |||
| 973 | 340.00 | |||
| 10 | 340.00 | |||
| 15 | 340.00 | |||
| 100 | 340.00 | |||
| 10 | 340.00 | |||
| 15 | 340.00 | |||
| 5 | 340.00 | |||
| 4 | 340.00 | |||
| 4 | 340.00 | |||
| 18/11/2025 | 16:01:51.729 | 1 | 340.55 | |
| 1 | 340.55 | |||
| 1 | 340.55 | |||
| 18/11/2025 | 16:01:46.913 | 21 | 340.35 | |
| 21 | 340.35 | |||
| 21 | 340.35 | |||
| 18/11/2025 | 16:01:38.904 | 4 | 340.45 | |
| 4 | 340.45 | |||
| 4 | 340.45 | |||
| 18/11/2025 | 16:01:35.326 | 1 | 340.80 | |
| 1 | 340.80 | |||
| 1 | 340.80 | |||
| 18/11/2025 | 16:01:23.601 | 3 | 340.90 | |
| 3 | 340.90 | |||
| 3 | 340.90 | |||
| 18/11/2025 | 16:01:22.797 | 103 | 341.20 | |
| 103 | 341.20 | |||
| 103 | 341.20 | |||
| 18/11/2025 | 16:01:15.542 | 25 | 341.10 | |
| 25 | 341.10 | |||
| 25 | 341.10 | |||
| 18/11/2025 | 16:01:03.497 | 5 | 341.50 | |
| 5 | 341.50 | |||
| 5 | 341.50 | |||
| 18/11/2025 | 16:00:59.139 | 10 | 341.85 | |
| 10 | 341.85 | |||
| 10 | 341.85 | |||
| 18/11/2025 | 16:00:49.327 | 3 | 342.20 | |
| 3 | 342.20 | |||
| 3 | 342.20 | |||
| 18/11/2025 | 16:00:16.198 | 25 | 342.25 | |
| 25 | 342.25 | |||
| 25 | 342.25 | |||
| 18/11/2025 | 16:00:09.798 | 3 | 342.00 | |
| 3 | 342.00 | |||
| 3 | 342.00 | |||
| 18/11/2025 | 16:00:02.157 | 2 | 341.75 | |
| 2 | 341.75 | |||
| 2 | 341.75 | |||
| 18/11/2025 | 16:00:01.858 | 1 | 341.80 | |
| 1 | 341.80 | |||
| 1 | 341.80 | |||
| 18/11/2025 | 15:59:09.048 | 3 | 342.25 | |
| 3 | 342.25 | |||
| 3 | 342.25 | |||
| 18/11/2025 | 15:59:07.021 | 370 | 342.00 | |
| 370 | 342.00 | |||
| 370 | 342.00 | |||
| 18/11/2025 | 15:59:06.125 | 50 | 342.40 | |
| 50 | 342.40 | |||
| 50 | 342.40 | |||
| 18/11/2025 | 15:59:05.354 | 169 | 341.95 | |
| 15 | 341.95 | |||
| 150 | 341.95 | |||
| 149 | 341.95 | |||
| 19 | 341.95 | |||
| 5 | 341.95 | |||
| 18/11/2025 | 15:58:29.236 | 10 | 342.90 | |
| 10 | 342.90 | |||
| 10 | 342.90 | |||
| 18/11/2025 | 15:58:19.444 | 100 | 343.15 | |
| 100 | 343.15 | |||
| 100 | 343.15 | |||
| 18/11/2025 | 15:58:16.267 | 30 | 343.35 | |
| 30 | 343.35 | |||
| 30 | 343.35 | |||
| 18/11/2025 | 15:58:16.141 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 18/11/2025 | 15:57:29.851 | 1 | 344.05 | |
| 1 | 344.05 | |||
| 1 | 344.05 | |||
| 18/11/2025 | 15:57:22.146 | 3 | 344.65 | |
| 3 | 344.65 | |||
| 3 | 344.65 | |||
| 18/11/2025 | 15:57:14.960 | 9 | 344.00 | |
| 9 | 344.00 | |||
| 9 | 344.00 | |||
| 18/11/2025 | 15:57:13.037 | 50 | 343.85 | |
| 50 | 343.85 | |||
| 50 | 343.85 | |||
| 18/11/2025 | 15:57:07.902 | 5 | 343.60 | |
| 5 | 343.60 | |||
| 5 | 343.60 | |||
| 18/11/2025 | 15:55:41.689 | 10 | 342.55 | |
| 10 | 342.55 | |||
| 10 | 342.55 | |||
| 18/11/2025 | 15:55:34.801 | 10 | 342.50 | |
| 10 | 342.50 | |||
| 10 | 342.50 | |||
| 18/11/2025 | 15:55:30.799 | 20 | 342.55 | |
| 20 | 342.55 | |||
| 20 | 342.55 | |||
| 18/11/2025 | 15:55:28.881 | 25 | 342.35 | |
| 25 | 342.35 | |||
| 25 | 342.35 | |||
| 18/11/2025 | 15:55:28.806 | 8 | 342.35 | |
| 8 | 342.35 | |||
| 8 | 342.35 | |||
| 18/11/2025 | 15:54:43.343 | 5 | 343.65 | |
| 5 | 343.65 | |||
| 5 | 343.65 | |||
| 18/11/2025 | 15:54:04.306 | 25 | 343.20 | |
| 25 | 343.20 | |||
| 25 | 343.20 | |||
| 18/11/2025 | 15:53:57.511 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 18/11/2025 | 15:53:08.323 | 10 | 343.85 | |
| 10 | 343.85 | |||
| 10 | 343.85 | |||
| 18/11/2025 | 15:52:36.780 | 10 | 342.95 | |
| 10 | 342.95 | |||
| 10 | 342.95 | |||
| 18/11/2025 | 15:52:29.628 | 195 | 342.85 | |
| 195 | 342.85 | |||
| 195 | 342.85 | |||
| 18/11/2025 | 15:52:29.488 | 5 | 343.00 | |
| 5 | 343.00 | |||
| 1 | 343.00 | |||
| 4 | 343.00 | |||
| 18/11/2025 | 15:52:16.928 | 10 | 343.05 | |
| 4 | 343.05 | |||
| 10 | 343.05 | |||
| 6 | 343.05 | |||
| 18/11/2025 | 15:52:12.207 | 50 | 343.35 | |
| 50 | 343.35 | |||
| 50 | 343.35 | |||
| 18/11/2025 | 15:51:50.221 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 18/11/2025 | 15:51:49.213 | 10 | 343.75 | |
| 10 | 343.75 | |||
| 10 | 343.75 | |||
| 18/11/2025 | 15:51:45.793 | 2 | 343.65 | |
| 2 | 343.65 | |||
| 2 | 343.65 | |||
| 18/11/2025 | 15:51:39.873 | 294 | 343.90 | |
| 294 | 343.90 | |||
| 294 | 343.90 | |||
| 18/11/2025 | 15:51:35.173 | 25 | 344.45 | |
| 25 | 344.45 | |||
| 25 | 344.45 | |||
| 18/11/2025 | 15:51:01.377 | 1 000 | 344.35 | |
| 1 000 | 344.35 | |||
| 1 000 | 344.35 | |||
| 18/11/2025 | 15:50:08.981 | 88 | 344.00 | |
| 30 | 344.00 | |||
| 5 | 344.00 | |||
| 88 | 344.00 | |||
| 8 | 344.00 | |||
| 45 | 344.00 | |||
| 18/11/2025 | 15:50:08.342 | 18 | 344.05 | |
| 18 | 344.05 | |||
| 18 | 344.05 | |||
| 18/11/2025 | 15:49:50.308 | 9 | 344.05 | |
| 9 | 344.05 | |||
| 9 | 344.05 | |||
| 18/11/2025 | 15:49:44.619 | 10 | 344.30 | |
| 10 | 344.30 | |||
| 10 | 344.30 | |||
| 18/11/2025 | 15:49:34.993 | 50 | 344.55 | |
| 50 | 344.55 | |||
| 50 | 344.55 | |||
| 18/11/2025 | 15:49:02.103 | 10 | 345.85 | |
| 10 | 345.85 | |||
| 10 | 345.85 | |||
| 18/11/2025 | 15:48:58.655 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 18/11/2025 | 15:48:41.407 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 18/11/2025 | 15:48:17.701 | 453 | 345.65 | |
| 453 | 345.65 | |||
| 453 | 345.65 | |||
| 18/11/2025 | 15:47:57.587 | 1 | 345.50 | |
| 1 | 345.50 | |||
| 1 | 345.50 | |||
| 18/11/2025 | 15:47:52.764 | 20 | 345.45 | |
| 20 | 345.45 | |||
| 20 | 345.45 | |||
| 18/11/2025 | 15:47:44.819 | 160 | 344.65 | |
| 10 | 344.65 | |||
| 2 | 344.65 | |||
| 160 | 344.65 | |||
| 5 | 344.65 | |||
| 15 | 344.65 | |||
| 28 | 344.65 | |||
| 100 | 344.65 | |||
| 18/11/2025 | 15:47:44.670 | 280 | 345.00 | |
| 1 | 345.00 | |||
| 280 | 345.00 | |||
| 150 | 345.00 | |||
| 10 | 345.00 | |||
| 100 | 345.00 | |||
| 5 | 345.00 | |||
| 4 | 345.00 | |||
| 10 | 345.00 | |||
| 18/11/2025 | 15:46:45.957 | 25 | 347.00 | |
| 25 | 347.00 | |||
| 25 | 347.00 | |||
| 18/11/2025 | 15:46:13.275 | 10 | 347.55 | |
| 10 | 347.55 | |||
| 10 | 347.55 | |||
| 18/11/2025 | 15:46:04.372 | 30 | 347.00 | |
| 30 | 347.00 | |||
| 30 | 347.00 | |||
| 18/11/2025 | 15:45:46.057 | 117 | 348.05 | |
| 117 | 348.05 | |||
| 117 | 348.05 | |||
| 18/11/2025 | 15:45:43.302 | 10 | 347.55 | |
| 10 | 347.55 | |||
| 10 | 347.55 | |||
| 18/11/2025 | 15:45:38.412 | 1 | 347.90 | |
| 1 | 347.90 | |||
| 1 | 347.90 | |||
| 18/11/2025 | 15:45:30.365 | 1 | 347.85 | |
| 1 | 347.85 | |||
| 1 | 347.85 | |||
| 18/11/2025 | 15:45:24.320 | 1 | 347.20 | |
| 1 | 347.20 | |||
| 1 | 347.20 | |||
| 18/11/2025 | 15:45:00.594 | 10 | 345.35 | |
| 10 | 345.35 | |||
| 10 | 345.35 | |||
| 18/11/2025 | 15:44:45.657 | 93 | 345.80 | |
| 93 | 345.80 | |||
| 93 | 345.80 | |||
| 18/11/2025 | 15:43:46.797 | 10 | 345.55 | |
| 10 | 345.55 | |||
| 10 | 345.55 | |||
| 18/11/2025 | 15:43:05.866 | 5 | 345.50 | |
| 5 | 345.50 | |||
| 5 | 345.50 | |||
| 18/11/2025 | 15:43:05.654 | 125 | 345.50 | |
| 7 | 345.50 | |||
| 118 | 345.50 | |||
| 125 | 345.50 | |||
| 18/11/2025 | 15:43:05.517 | 664 | 346.00 | |
| 664 | 346.00 | |||
| 664 | 346.00 | |||
| 18/11/2025 | 15:42:21.315 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 18/11/2025 | 15:42:03.722 | 3 | 346.75 | |
| 3 | 346.75 | |||
| 3 | 346.75 | |||
| 18/11/2025 | 15:41:39.976 | 1 | 347.90 | |
| 1 | 347.90 | |||
| 1 | 347.90 | |||
| 18/11/2025 | 15:41:33.865 | 1 | 347.10 | |
| 1 | 347.10 | |||
| 1 | 347.10 | |||
| 18/11/2025 | 15:41:26.146 | 14 | 346.90 | |
| 14 | 346.90 | |||
| 14 | 346.90 | |||
| 18/11/2025 | 15:41:26.028 | 251 | 347.00 | |
| 251 | 347.00 | |||
| 250 | 347.00 | |||
| 1 | 347.00 | |||
| 18/11/2025 | 15:41:20.234 | 25 | 347.65 | |
| 25 | 347.65 | |||
| 25 | 347.65 | |||
| 18/11/2025 | 15:39:45.451 | 20 | 348.70 | |
| 20 | 348.70 | |||
| 20 | 348.70 | |||
| 18/11/2025 | 15:39:39.639 | 2 | 349.00 | |
| 2 | 349.00 | |||
| 2 | 349.00 | |||
| 18/11/2025 | 15:39:28.697 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 18/11/2025 | 15:39:18.533 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 18/11/2025 | 15:39:05.650 | 6 | 349.10 | |
| 6 | 349.10 | |||
| 6 | 349.10 | |||
| 18/11/2025 | 15:38:41.682 | 22 | 349.60 | |
| 22 | 349.60 | |||
| 22 | 349.60 | |||
| 18/11/2025 | 15:37:54.583 | 2 | 350.85 | |
| 2 | 350.85 | |||
| 2 | 350.85 | |||
| 18/11/2025 | 15:37:49.568 | 6 | 350.45 | |
| 6 | 350.45 | |||
| 6 | 350.45 | |||
| 18/11/2025 | 15:37:32.510 | 25 | 350.00 | |
| 25 | 350.00 | |||
| 25 | 350.00 | |||
| 18/11/2025 | 15:37:19.205 | 2 | 349.65 | |
| 2 | 349.65 | |||
| 2 | 349.65 | |||
| 18/11/2025 | 15:36:10.041 | 1 | 347.50 | |
| 1 | 347.50 | |||
| 1 | 347.50 | |||
| 18/11/2025 | 15:35:42.139 | 25 | 347.55 | |
| 25 | 347.55 | |||
| 25 | 347.55 | |||
| 18/11/2025 | 15:35:37.823 | 4 | 348.15 | |
| 4 | 348.15 | |||
| 4 | 348.15 | |||
| 18/11/2025 | 15:34:51.421 | 8 | 348.00 | |
| 8 | 348.00 | |||
| 8 | 348.00 | |||
| 18/11/2025 | 15:34:28.883 | 215 | 348.75 | |
| 215 | 348.75 | |||
| 215 | 348.75 | |||
| 18/11/2025 | 15:33:29.731 | 22 | 352.35 | |
| 22 | 352.35 | |||
| 22 | 352.35 | |||
| 18/11/2025 | 15:32:45.091 | 300 | 352.40 | |
| 300 | 352.40 | |||
| 300 | 352.40 | |||
| 18/11/2025 | 15:32:42.626 | 43 | 352.40 | |
| 43 | 352.40 | |||
| 43 | 352.40 | |||
| 18/11/2025 | 15:31:02.585 | 5 | 349.10 | |
| 5 | 349.10 | |||
| 5 | 349.10 | |||
| 18/11/2025 | 15:30:15.853 | 400 | 350.85 | |
| 400 | 350.85 | |||
| 400 | 350.85 | |||
| 18/11/2025 | 15:29:31.739 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 18/11/2025 | 15:29:07.839 | 6 | 349.60 | |
| 6 | 349.60 | |||
| 6 | 349.60 | |||
| 18/11/2025 | 15:28:11.335 | 25 | 350.50 | |
| 25 | 350.50 | |||
| 25 | 350.50 | |||
| 18/11/2025 | 15:28:02.049 | 75 | 350.60 | |
| 75 | 350.60 | |||
| 75 | 350.60 | |||
| 18/11/2025 | 15:27:40.170 | 25 | 351.00 | |
| 25 | 351.00 | |||
| 25 | 351.00 | |||
| 18/11/2025 | 15:23:21.399 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 18/11/2025 | 15:22:48.556 | 2 | 351.10 | |
| 2 | 351.10 | |||
| 2 | 351.10 | |||
| 18/11/2025 | 15:22:41.923 | 46 | 351.10 | |
| 46 | 351.10 | |||
| 46 | 351.10 | |||
| 18/11/2025 | 15:22:35.692 | 2 | 351.10 | |
| 2 | 351.10 | |||
| 2 | 351.10 | |||
| 18/11/2025 | 15:22:14.177 | 8 | 350.95 | |
| 8 | 350.95 | |||
| 8 | 350.95 | |||
| 18/11/2025 | 15:20:50.216 | 1 | 351.25 | |
| 1 | 351.25 | |||
| 1 | 351.25 | |||
| 18/11/2025 | 15:20:18.368 | 1 | 351.05 | |
| 1 | 351.05 | |||
| 1 | 351.05 | |||
| 18/11/2025 | 15:20:02.770 | 100 | 351.45 | |
| 100 | 351.45 | |||
| 100 | 351.45 | |||
| 18/11/2025 | 15:19:47.750 | 100 | 351.30 | |
| 100 | 351.30 | |||
| 100 | 351.30 | |||
| 18/11/2025 | 15:19:35.370 | 5 | 351.15 | |
| 5 | 351.15 | |||
| 5 | 351.15 | |||
| 18/11/2025 | 15:18:45.022 | 18 | 351.00 | |
| 18 | 351.00 | |||
| 18 | 351.00 | |||
| 18/11/2025 | 15:16:22.923 | 1 | 350.15 | |
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 18/11/2025 | 15:16:17.699 | 14 | 350.15 | |
| 14 | 350.15 | |||
| 14 | 350.15 | |||
| 18/11/2025 | 15:15:47.228 | 30 | 350.20 | |
| 30 | 350.20 | |||
| 30 | 350.20 | |||
| 18/11/2025 | 15:12:00.671 | 10 | 349.35 | |
| 10 | 349.35 | |||
| 10 | 349.35 | |||
| 18/11/2025 | 15:11:45.492 | 2 | 349.70 | |
| 2 | 349.70 | |||
| 2 | 349.70 | |||
| 18/11/2025 | 15:10:51.072 | 3 | 349.60 | |
| 3 | 349.60 | |||
| 3 | 349.60 | |||
| 18/11/2025 | 15:09:41.812 | 285 | 350.00 | |
| 285 | 350.00 | |||
| 285 | 350.00 | |||
| 18/11/2025 | 15:09:16.850 | 6 | 349.80 | |
| 6 | 349.80 | |||
| 6 | 349.80 | |||
| 18/11/2025 | 15:08:46.851 | 30 | 349.80 | |
| 30 | 349.80 | |||
| 30 | 349.80 | |||
| 18/11/2025 | 15:06:50.177 | 5 | 349.70 | |
| 5 | 349.70 | |||
| 5 | 349.70 | |||
| 18/11/2025 | 15:06:35.074 | 70 | 349.85 | |
| 70 | 349.85 | |||
| 70 | 349.85 | |||
| 18/11/2025 | 15:05:08.949 | 100 | 349.50 | |
| 100 | 349.50 | |||
| 100 | 349.50 | |||
| 18/11/2025 | 14:58:14.919 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 18/11/2025 | 14:54:58.345 | 39 | 349.00 | |
| 39 | 349.00 | |||
| 39 | 349.00 | |||
| 18/11/2025 | 14:54:22.880 | 10 | 348.70 | |
| 10 | 348.70 | |||
| 10 | 348.70 | |||
| 18/11/2025 | 14:52:48.545 | 100 | 348.65 | |
| 100 | 348.65 | |||
| 100 | 348.65 | |||
| 18/11/2025 | 14:51:48.084 | 29 | 348.70 | |
| 29 | 348.70 | |||
| 29 | 348.70 | |||
| 18/11/2025 | 14:50:32.865 | 143 | 349.15 | |
| 143 | 349.15 | |||
| 143 | 349.15 | |||
| 18/11/2025 | 14:49:02.122 | 11 | 349.00 | |
| 10 | 349.00 | |||
| 11 | 349.00 | |||
| 1 | 349.00 | |||
| 18/11/2025 | 14:48:02.068 | 10 | 349.10 | |
| 10 | 349.10 | |||
| 10 | 349.10 | |||
| 18/11/2025 | 14:45:29.558 | 34 | 349.15 | |
| 34 | 349.15 | |||
| 34 | 349.15 | |||
| 18/11/2025 | 14:41:27.363 | 8 | 349.70 | |
| 8 | 349.70 | |||
| 8 | 349.70 | |||
| 18/11/2025 | 14:41:19.053 | 1 | 349.85 | |
| 1 | 349.85 | |||
| 1 | 349.85 | |||
| 18/11/2025 | 14:41:04.453 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 18/11/2025 | 14:39:04.008 | 30 | 349.20 | |
| 30 | 349.20 | |||
| 30 | 349.20 | |||
| 18/11/2025 | 14:39:02.775 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 18/11/2025 | 14:36:36.589 | 50 | 349.15 | |
| 50 | 349.15 | |||
| 50 | 349.15 | |||
| 18/11/2025 | 14:34:49.253 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 18/11/2025 | 14:33:43.617 | 10 | 350.25 | |
| 10 | 350.25 | |||
| 10 | 350.25 | |||
| 18/11/2025 | 14:31:55.269 | 20 | 349.50 | |
| 20 | 349.50 | |||
| 20 | 349.50 | |||
| 18/11/2025 | 14:28:40.757 | 5 | 349.45 | |
| 5 | 349.45 | |||
| 5 | 349.45 | |||
| 18/11/2025 | 14:27:51.013 | 20 | 349.10 | |
| 20 | 349.10 | |||
| 20 | 349.10 | |||
| 18/11/2025 | 14:25:38.209 | 200 | 349.25 | |
| 200 | 349.25 | |||
| 200 | 349.25 | |||
| 18/11/2025 | 14:25:11.299 | 3 | 349.30 | |
| 3 | 349.30 | |||
| 3 | 349.30 | |||
| 18/11/2025 | 14:24:40.509 | 1 | 349.60 | |
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 18/11/2025 | 14:22:35.617 | 1 | 349.65 | |
| 1 | 349.65 | |||
| 1 | 349.65 | |||
| 18/11/2025 | 14:22:12.975 | 1 | 349.55 | |
| 1 | 349.55 | |||
| 1 | 349.55 | |||
| 18/11/2025 | 14:16:27.551 | 5 | 350.20 | |
| 5 | 350.20 | |||
| 5 | 350.20 | |||
| 18/11/2025 | 14:15:31.319 | 6 | 350.05 | |
| 6 | 350.05 | |||
| 6 | 350.05 | |||
| 18/11/2025 | 14:13:22.875 | 2 | 350.25 | |
| 2 | 350.25 | |||
| 2 | 350.25 | |||
| 18/11/2025 | 14:13:06.786 | 2 | 350.25 | |
| 2 | 350.25 | |||
| 2 | 350.25 | |||
| 18/11/2025 | 14:12:25.315 | 85 | 350.10 | |
| 85 | 350.10 | |||
| 85 | 350.10 | |||
| 18/11/2025 | 14:10:13.051 | 11 | 350.25 | |
| 11 | 350.25 | |||
| 11 | 350.25 | |||
| 18/11/2025 | 14:06:28.278 | 9 | 350.35 | |
| 9 | 350.35 | |||
| 9 | 350.35 | |||
| 18/11/2025 | 14:04:11.226 | 42 | 350.15 | |
| 42 | 350.15 | |||
| 42 | 350.15 | |||
| 18/11/2025 | 14:00:37.420 | 1 | 350.15 | |
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 18/11/2025 | 14:00:02.690 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 18/11/2025 | 13:59:53.067 | 4 | 349.95 | |
| 4 | 349.95 | |||
| 4 | 349.95 | |||
| 18/11/2025 | 13:58:35.596 | 20 | 349.70 | |
| 20 | 349.70 | |||
| 20 | 349.70 | |||
| 18/11/2025 | 13:56:16.723 | 40 | 349.40 | |
| 40 | 349.40 | |||
| 40 | 349.40 | |||
| 18/11/2025 | 13:55:10.640 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 18/11/2025 | 13:54:45.385 | 1 | 350.10 | |
| 1 | 350.10 | |||
| 1 | 350.10 | |||
| 18/11/2025 | 13:54:16.187 | 1 | 350.25 | |
| 1 | 350.25 | |||
| 1 | 350.25 | |||
| 18/11/2025 | 13:53:34.018 | 1 | 350.30 | |
| 1 | 350.30 | |||
| 1 | 350.30 | |||
| 18/11/2025 | 13:52:41.102 | 1 | 349.95 | |
| 1 | 349.95 | |||
| 1 | 349.95 | |||
| 18/11/2025 | 13:50:45.662 | 17 | 350.00 | |
| 17 | 350.00 | |||
| 14 | 350.00 | |||
| 3 | 350.00 | |||
| 18/11/2025 | 13:50:25.381 | 5 | 350.30 | |
| 5 | 350.30 | |||
| 5 | 350.30 | |||
| 18/11/2025 | 13:48:19.970 | 215 | 350.70 | |
| 215 | 350.70 | |||
| 215 | 350.70 | |||
| 18/11/2025 | 13:46:42.977 | 10 | 350.60 | |
| 10 | 350.60 | |||
| 10 | 350.60 | |||
| 18/11/2025 | 13:46:23.314 | 5 | 350.65 | |
| 5 | 350.65 | |||
| 5 | 350.65 | |||
| 18/11/2025 | 13:45:23.565 | 2 | 350.15 | |
| 2 | 350.15 | |||
| 2 | 350.15 | |||
| 18/11/2025 | 13:44:23.187 | 10 | 350.50 | |
| 10 | 350.50 | |||
| 10 | 350.50 |
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: 1 723.50
Ask: 1 724.50
Turnover: 165 891 TEUR -
Nvidia Corp.
Bid: 156.26 / Ask: 156.32
Turnover: 50 448 TEUR -
Apple Inc.
Bid: 230.25 / Ask: 230.35
Turnover: 31 243 TEUR -
Amazon.com Inc.
Bid: 193.76 / Ask: 193.84
Turnover: 22 279 TEUR -
Siemens Energy AG
Bid: 106.60 / Ask: 106.65
Turnover: 22 234 TEUR
Realtime Quotes
Last Update:
18/11/2025 @ 16:53:54
Last Update:
18/11/2025 @ 16:53:54