Tesla Inc.
- Information
- Last
- Buy
- Sell
274
260
265.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/08/2025 | 14:49:27.532 | 2 | 265.20 | |
| 2 | 265.20 | |||
| 2 | 265.20 | |||
| 06/08/2025 | 14:48:03.390 | 1 | 265.25 | |
| 1 | 265.25 | |||
| 1 | 265.25 | |||
| 06/08/2025 | 14:46:15.694 | 3 | 265.15 | |
| 3 | 265.15 | |||
| 3 | 265.15 | |||
| 06/08/2025 | 14:45:24.079 | 4 | 265.25 | |
| 4 | 265.25 | |||
| 4 | 265.25 | |||
| 06/08/2025 | 14:44:51.507 | 16 | 265.20 | |
| 16 | 265.20 | |||
| 16 | 265.20 | |||
| 06/08/2025 | 14:44:13.838 | 5 | 265.45 | |
| 5 | 265.45 | |||
| 5 | 265.45 | |||
| 06/08/2025 | 14:44:04.007 | 85 | 265.45 | |
| 85 | 265.45 | |||
| 85 | 265.45 | |||
| 06/08/2025 | 14:43:28.034 | 10 | 265.45 | |
| 10 | 265.45 | |||
| 10 | 265.45 | |||
| 06/08/2025 | 14:37:42.398 | 1 | 265.60 | |
| 1 | 265.60 | |||
| 1 | 265.60 | |||
| 06/08/2025 | 14:29:42.580 | 4 | 265.45 | |
| 4 | 265.45 | |||
| 4 | 265.45 | |||
| 06/08/2025 | 14:27:10.723 | 18 | 265.30 | |
| 18 | 265.30 | |||
| 18 | 265.30 | |||
| 06/08/2025 | 14:25:27.089 | 9 | 265.25 | |
| 9 | 265.25 | |||
| 9 | 265.25 | |||
| 06/08/2025 | 14:25:06.038 | 6 | 265.60 | |
| 6 | 265.60 | |||
| 6 | 265.60 | |||
| 06/08/2025 | 14:24:34.231 | 2 | 265.70 | |
| 2 | 265.70 | |||
| 2 | 265.70 | |||
| 06/08/2025 | 14:18:33.611 | 19 | 265.30 | |
| 19 | 265.30 | |||
| 19 | 265.30 | |||
| 06/08/2025 | 14:16:18.467 | 200 | 265.40 | |
| 200 | 265.40 | |||
| 200 | 265.40 | |||
| 06/08/2025 | 14:16:11.483 | 300 | 265.35 | |
| 300 | 265.35 | |||
| 300 | 265.35 | |||
| 06/08/2025 | 14:14:09.283 | 5 | 265.35 | |
| 5 | 265.35 | |||
| 5 | 265.35 | |||
| 06/08/2025 | 14:14:00.659 | 73 | 265.15 | |
| 73 | 265.15 | |||
| 73 | 265.15 | |||
| 06/08/2025 | 14:13:34.094 | 15 | 265.35 | |
| 15 | 265.35 | |||
| 15 | 265.35 | |||
| 06/08/2025 | 14:12:04.437 | 2 | 265.15 | |
| 2 | 265.15 | |||
| 2 | 265.15 | |||
| 06/08/2025 | 14:09:26.321 | 12 | 265.35 | |
| 3 | 265.35 | |||
| 12 | 265.35 | |||
| 9 | 265.35 | |||
| 06/08/2025 | 14:07:35.681 | 75 | 265.35 | |
| 75 | 265.35 | |||
| 75 | 265.35 | |||
| 06/08/2025 | 14:07:30.257 | 300 | 265.40 | |
| 300 | 265.40 | |||
| 300 | 265.40 | |||
| 06/08/2025 | 14:07:09.679 | 20 | 265.45 | |
| 20 | 265.45 | |||
| 20 | 265.45 | |||
| 06/08/2025 | 14:06:13.995 | 3 | 265.60 | |
| 3 | 265.60 | |||
| 3 | 265.60 | |||
| 06/08/2025 | 14:04:24.408 | 2 | 265.60 | |
| 2 | 265.60 | |||
| 2 | 265.60 | |||
| 06/08/2025 | 14:02:40.287 | 10 | 265.55 | |
| 10 | 265.55 | |||
| 10 | 265.55 | |||
| 06/08/2025 | 13:58:19.142 | 8 | 265.40 | |
| 8 | 265.40 | |||
| 8 | 265.40 | |||
| 06/08/2025 | 13:58:02.962 | 20 | 265.40 | |
| 20 | 265.40 | |||
| 20 | 265.40 | |||
| 06/08/2025 | 13:56:03.371 | 15 | 265.40 | |
| 15 | 265.40 | |||
| 15 | 265.40 | |||
| 06/08/2025 | 13:51:10.266 | 1 | 265.60 | |
| 1 | 265.60 | |||
| 1 | 265.60 | |||
| 06/08/2025 | 13:50:36.954 | 1 | 265.40 | |
| 1 | 265.40 | |||
| 1 | 265.40 | |||
| 06/08/2025 | 13:44:40.729 | 1 | 265.55 | |
| 1 | 265.55 | |||
| 1 | 265.55 | |||
| 06/08/2025 | 13:44:03.998 | 1 | 265.40 | |
| 1 | 265.40 | |||
| 1 | 265.40 | |||
| 06/08/2025 | 13:42:34.118 | 10 | 265.50 | |
| 10 | 265.50 | |||
| 10 | 265.50 | |||
| 06/08/2025 | 13:41:49.347 | 25 | 265.40 | |
| 25 | 265.40 | |||
| 5 | 265.40 | |||
| 20 | 265.40 | |||
| 06/08/2025 | 13:39:50.993 | 20 | 265.45 | |
| 20 | 265.45 | |||
| 20 | 265.45 | |||
| 06/08/2025 | 13:38:59.433 | 6 | 265.60 | |
| 6 | 265.60 | |||
| 6 | 265.60 | |||
| 06/08/2025 | 13:35:26.084 | 1 | 265.55 | |
| 1 | 265.55 | |||
| 1 | 265.55 | |||
| 06/08/2025 | 13:32:19.128 | 18 | 265.80 | |
| 18 | 265.80 | |||
| 18 | 265.80 | |||
| 06/08/2025 | 13:31:44.778 | 10 | 265.60 | |
| 10 | 265.60 | |||
| 10 | 265.60 | |||
| 06/08/2025 | 13:28:29.652 | 17 | 265.45 | |
| 17 | 265.45 | |||
| 17 | 265.45 | |||
| 06/08/2025 | 13:26:12.674 | 12 | 265.60 | |
| 12 | 265.60 | |||
| 12 | 265.60 | |||
| 06/08/2025 | 13:25:24.663 | 200 | 265.50 | |
| 200 | 265.50 | |||
| 200 | 265.50 | |||
| 06/08/2025 | 13:25:03.667 | 300 | 265.55 | |
| 300 | 265.55 | |||
| 300 | 265.55 | |||
| 06/08/2025 | 13:24:55.271 | 12 | 265.70 | |
| 12 | 265.70 | |||
| 12 | 265.70 | |||
| 06/08/2025 | 13:24:00.765 | 2 | 265.75 | |
| 2 | 265.75 | |||
| 2 | 265.75 | |||
| 06/08/2025 | 13:23:59.672 | 20 | 265.70 | |
| 20 | 265.70 | |||
| 20 | 265.70 | |||
| 06/08/2025 | 13:23:45.723 | 1 | 265.65 | |
| 1 | 265.65 | |||
| 1 | 265.65 | |||
| 06/08/2025 | 13:18:15.270 | 565 | 265.85 | |
| 565 | 265.85 | |||
| 565 | 265.85 | |||
| 06/08/2025 | 13:18:05.562 | 19 | 265.60 | |
| 19 | 265.60 | |||
| 19 | 265.60 | |||
| 06/08/2025 | 13:18:02.157 | 3 | 265.60 | |
| 3 | 265.60 | |||
| 3 | 265.60 | |||
| 06/08/2025 | 13:08:21.794 | 19 | 265.75 | |
| 19 | 265.75 | |||
| 19 | 265.75 | |||
| 06/08/2025 | 13:06:52.322 | 1 | 265.65 | |
| 1 | 265.65 | |||
| 1 | 265.65 | |||
| 06/08/2025 | 13:06:28.856 | 15 | 265.60 | |
| 15 | 265.60 | |||
| 15 | 265.60 | |||
| 06/08/2025 | 13:06:18.535 | 3 | 265.65 | |
| 3 | 265.65 | |||
| 3 | 265.65 | |||
| 06/08/2025 | 13:06:06.724 | 15 | 265.75 | |
| 15 | 265.75 | |||
| 15 | 265.75 | |||
| 06/08/2025 | 13:06:05.860 | 1 | 265.75 | |
| 1 | 265.75 | |||
| 1 | 265.75 | |||
| 06/08/2025 | 13:03:01.272 | 300 | 265.80 | |
| 300 | 265.80 | |||
| 300 | 265.80 | |||
| 06/08/2025 | 13:02:27.655 | 1 | 265.85 | |
| 1 | 265.85 | |||
| 1 | 265.85 | |||
| 06/08/2025 | 12:55:29.288 | 20 | 265.55 | |
| 20 | 265.55 | |||
| 20 | 265.55 | |||
| 06/08/2025 | 12:50:39.392 | 1 | 265.40 | |
| 1 | 265.40 | |||
| 1 | 265.40 | |||
| 06/08/2025 | 12:49:58.446 | 3 | 265.45 | |
| 3 | 265.45 | |||
| 3 | 265.45 | |||
| 06/08/2025 | 12:49:16.167 | 68 | 265.45 | |
| 68 | 265.45 | |||
| 68 | 265.45 | |||
| 06/08/2025 | 12:48:02.128 | 20 | 265.40 | |
| 20 | 265.40 | |||
| 20 | 265.40 | |||
| 06/08/2025 | 12:47:11.680 | 18 | 265.55 | |
| 18 | 265.55 | |||
| 18 | 265.55 | |||
| 06/08/2025 | 12:46:07.979 | 36 | 265.30 | |
| 36 | 265.30 | |||
| 36 | 265.30 | |||
| 06/08/2025 | 12:44:58.820 | 26 | 265.40 | |
| 26 | 265.40 | |||
| 26 | 265.40 | |||
| 06/08/2025 | 12:44:53.693 | 1 | 265.40 | |
| 1 | 265.40 | |||
| 1 | 265.40 | |||
| 06/08/2025 | 12:42:45.427 | 5 | 265.50 | |
| 5 | 265.50 | |||
| 5 | 265.50 | |||
| 06/08/2025 | 12:41:55.649 | 8 | 265.60 | |
| 8 | 265.60 | |||
| 8 | 265.60 | |||
| 06/08/2025 | 12:40:47.836 | 3 | 265.70 | |
| 3 | 265.70 | |||
| 3 | 265.70 | |||
| 06/08/2025 | 12:40:14.431 | 1 | 265.80 | |
| 1 | 265.80 | |||
| 1 | 265.80 | |||
| 06/08/2025 | 12:39:47.960 | 1 | 265.85 | |
| 1 | 265.85 | |||
| 1 | 265.85 | |||
| 06/08/2025 | 12:38:56.062 | 12 | 265.80 | |
| 12 | 265.80 | |||
| 12 | 265.80 | |||
| 06/08/2025 | 12:37:30.183 | 1 | 265.75 | |
| 1 | 265.75 | |||
| 1 | 265.75 | |||
| 06/08/2025 | 12:35:47.903 | 150 | 266.00 | |
| 150 | 266.00 | |||
| 150 | 266.00 | |||
| 06/08/2025 | 12:33:20.176 | 100 | 266.15 | |
| 100 | 266.15 | |||
| 100 | 266.15 | |||
| 06/08/2025 | 12:29:59.706 | 1 | 265.90 | |
| 1 | 265.90 | |||
| 1 | 265.90 | |||
| 06/08/2025 | 12:29:34.690 | 5 | 266.15 | |
| 5 | 266.15 | |||
| 5 | 266.15 | |||
| 06/08/2025 | 12:28:03.246 | 62 | 265.90 | |
| 62 | 265.90 | |||
| 62 | 265.90 | |||
| 06/08/2025 | 12:27:02.314 | 3 | 266.30 | |
| 3 | 266.30 | |||
| 3 | 266.30 | |||
| 06/08/2025 | 12:26:42.051 | 1 | 266.25 | |
| 1 | 266.25 | |||
| 1 | 266.25 | |||
| 06/08/2025 | 12:24:43.415 | 350 | 266.00 | |
| 6 | 266.00 | |||
| 4 | 266.00 | |||
| 340 | 266.00 | |||
| 350 | 266.00 | |||
| 06/08/2025 | 12:24:06.460 | 300 | 265.95 | |
| 300 | 265.95 | |||
| 300 | 265.95 | |||
| 06/08/2025 | 12:23:18.621 | 10 | 265.75 | |
| 10 | 265.75 | |||
| 10 | 265.75 | |||
| 06/08/2025 | 12:20:23.530 | 1 | 265.70 | |
| 1 | 265.70 | |||
| 1 | 265.70 | |||
| 06/08/2025 | 12:18:24.194 | 7 | 265.65 | |
| 7 | 265.65 | |||
| 7 | 265.65 | |||
| 06/08/2025 | 12:18:00.853 | 10 | 265.85 | |
| 10 | 265.85 | |||
| 10 | 265.85 | |||
| 06/08/2025 | 12:16:35.710 | 1 | 265.80 | |
| 1 | 265.80 | |||
| 1 | 265.80 | |||
| 06/08/2025 | 12:15:16.052 | 20 | 266.15 | |
| 20 | 266.15 | |||
| 20 | 266.15 | |||
| 06/08/2025 | 12:15:15.833 | 20 | 266.15 | |
| 20 | 266.15 | |||
| 5 | 266.15 | |||
| 15 | 266.15 | |||
| 06/08/2025 | 12:13:08.321 | 25 | 266.15 | |
| 25 | 266.15 | |||
| 25 | 266.15 | |||
| 06/08/2025 | 12:12:33.225 | 20 | 265.70 | |
| 20 | 265.70 | |||
| 20 | 265.70 | |||
| 06/08/2025 | 12:11:50.961 | 1 | 266.10 | |
| 1 | 266.10 | |||
| 1 | 266.10 | |||
| 06/08/2025 | 12:11:21.956 | 2 | 265.80 | |
| 2 | 265.80 | |||
| 2 | 265.80 | |||
| 06/08/2025 | 12:09:44.318 | 3 | 265.80 | |
| 3 | 265.80 | |||
| 3 | 265.80 | |||
| 06/08/2025 | 12:09:32.824 | 1 | 265.95 | |
| 1 | 265.95 | |||
| 1 | 265.95 | |||
| 06/08/2025 | 12:09:20.740 | 12 | 265.75 | |
| 12 | 265.75 | |||
| 12 | 265.75 | |||
| 06/08/2025 | 12:08:33.028 | 1 | 265.90 | |
| 1 | 265.90 | |||
| 1 | 265.90 | |||
| 06/08/2025 | 12:08:11.101 | 19 | 266.00 | |
| 19 | 266.00 | |||
| 19 | 266.00 | |||
| 06/08/2025 | 11:58:46.274 | 1 | 266.65 | |
| 1 | 266.65 | |||
| 1 | 266.65 | |||
| 06/08/2025 | 11:56:06.313 | 1 | 266.60 | |
| 1 | 266.60 | |||
| 1 | 266.60 | |||
| 06/08/2025 | 11:54:32.500 | 1 | 266.50 | |
| 1 | 266.50 | |||
| 1 | 266.50 | |||
| 06/08/2025 | 11:51:54.560 | 1 | 266.30 | |
| 1 | 266.30 | |||
| 1 | 266.30 | |||
| 06/08/2025 | 11:51:53.493 | 7 | 266.55 | |
| 7 | 266.55 | |||
| 7 | 266.55 | |||
| 06/08/2025 | 11:48:41.530 | 1 | 266.55 | |
| 1 | 266.55 | |||
| 1 | 266.55 | |||
| 06/08/2025 | 11:47:54.657 | 1 | 266.30 | |
| 1 | 266.30 | |||
| 1 | 266.30 | |||
| 06/08/2025 | 11:47:01.615 | 28 | 266.65 | |
| 28 | 266.65 | |||
| 28 | 266.65 | |||
| 06/08/2025 | 11:45:24.541 | 48 | 266.50 | |
| 48 | 266.50 | |||
| 48 | 266.50 | |||
| 06/08/2025 | 11:43:49.987 | 130 | 266.50 | |
| 130 | 266.50 | |||
| 130 | 266.50 | |||
| 06/08/2025 | 11:35:32.910 | 4 | 266.70 | |
| 4 | 266.70 | |||
| 4 | 266.70 | |||
| 06/08/2025 | 11:33:02.496 | 13 | 266.55 | |
| 13 | 266.55 | |||
| 13 | 266.55 | |||
| 06/08/2025 | 11:32:12.813 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 06/08/2025 | 11:31:41.116 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 06/08/2025 | 11:31:36.885 | 3 | 266.55 | |
| 3 | 266.55 | |||
| 3 | 266.55 | |||
| 06/08/2025 | 11:31:15.350 | 1 | 266.55 | |
| 1 | 266.55 | |||
| 1 | 266.55 | |||
| 06/08/2025 | 11:29:54.757 | 10 | 266.70 | |
| 10 | 266.70 | |||
| 10 | 266.70 | |||
| 06/08/2025 | 11:29:11.043 | 1 | 266.75 | |
| 1 | 266.75 | |||
| 1 | 266.75 | |||
| 06/08/2025 | 11:28:41.552 | 1 | 266.75 | |
| 1 | 266.75 | |||
| 1 | 266.75 | |||
| 06/08/2025 | 11:28:25.546 | 1 | 266.55 | |
| 1 | 266.55 | |||
| 1 | 266.55 | |||
| 06/08/2025 | 11:27:46.878 | 1 | 266.55 | |
| 1 | 266.55 | |||
| 1 | 266.55 | |||
| 06/08/2025 | 11:26:02.255 | 5 | 266.95 | |
| 5 | 266.95 | |||
| 5 | 266.95 | |||
| 06/08/2025 | 11:24:23.259 | 5 | 266.95 | |
| 5 | 266.95 | |||
| 5 | 266.95 | |||
| 06/08/2025 | 11:20:45.426 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 06/08/2025 | 11:17:09.842 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 06/08/2025 | 11:11:17.960 | 3 | 266.80 | |
| 3 | 266.80 | |||
| 3 | 266.80 | |||
| 06/08/2025 | 11:10:58.633 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 06/08/2025 | 11:08:26.672 | 1 | 267.05 | |
| 1 | 267.05 | |||
| 1 | 267.05 | |||
| 06/08/2025 | 11:07:58.500 | 4 | 267.05 | |
| 4 | 267.05 | |||
| 4 | 267.05 | |||
| 06/08/2025 | 11:07:08.052 | 20 | 267.05 | |
| 20 | 267.05 | |||
| 20 | 267.05 | |||
| 06/08/2025 | 11:03:19.102 | 3 | 267.05 | |
| 3 | 267.05 | |||
| 3 | 267.05 | |||
| 06/08/2025 | 11:02:03.528 | 1 | 267.15 | |
| 1 | 267.15 | |||
| 1 | 267.15 | |||
| 06/08/2025 | 11:01:50.338 | 101 | 266.95 | |
| 101 | 266.95 | |||
| 101 | 266.95 | |||
| 06/08/2025 | 10:59:02.680 | 3 | 266.85 | |
| 3 | 266.85 | |||
| 3 | 266.85 | |||
| 06/08/2025 | 10:56:24.074 | 30 | 267.00 | |
| 30 | 267.00 | |||
| 30 | 267.00 | |||
| 06/08/2025 | 10:50:46.228 | 6 | 266.90 | |
| 6 | 266.90 | |||
| 6 | 266.90 | |||
| 06/08/2025 | 10:50:06.495 | 7 | 266.85 | |
| 7 | 266.85 | |||
| 7 | 266.85 | |||
| 06/08/2025 | 10:48:35.702 | 5 | 266.85 | |
| 5 | 266.85 | |||
| 5 | 266.85 | |||
| 06/08/2025 | 10:48:19.401 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 06/08/2025 | 10:47:43.568 | 7 | 267.10 | |
| 7 | 267.10 | |||
| 7 | 267.10 | |||
| 06/08/2025 | 10:46:48.421 | 3 | 266.85 | |
| 3 | 266.85 | |||
| 3 | 266.85 | |||
| 06/08/2025 | 10:46:18.028 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 06/08/2025 | 10:44:22.011 | 100 | 267.10 | |
| 100 | 267.10 | |||
| 100 | 267.10 | |||
| 06/08/2025 | 10:44:00.688 | 4 | 266.70 | |
| 4 | 266.70 | |||
| 4 | 266.70 | |||
| 06/08/2025 | 10:41:58.255 | 5 | 266.95 | |
| 5 | 266.95 | |||
| 5 | 266.95 | |||
| 06/08/2025 | 10:40:57.464 | 87 | 266.95 | |
| 87 | 266.95 | |||
| 77 | 266.95 | |||
| 10 | 266.95 | |||
| 06/08/2025 | 10:35:55.182 | 18 | 267.45 | |
| 18 | 267.45 | |||
| 18 | 267.45 | |||
| 06/08/2025 | 10:35:06.320 | 10 | 267.50 | |
| 10 | 267.50 | |||
| 10 | 267.50 | |||
| 06/08/2025 | 10:35:03.552 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 06/08/2025 | 10:33:29.591 | 18 | 267.40 | |
| 18 | 267.40 | |||
| 18 | 267.40 | |||
| 06/08/2025 | 10:26:48.590 | 3 | 267.25 | |
| 3 | 267.25 | |||
| 3 | 267.25 | |||
| 06/08/2025 | 10:26:29.984 | 29 | 267.45 | |
| 29 | 267.45 | |||
| 29 | 267.45 | |||
| 06/08/2025 | 10:25:55.157 | 11 | 267.45 | |
| 11 | 267.45 | |||
| 11 | 267.45 | |||
| 06/08/2025 | 10:24:57.696 | 1 | 267.45 | |
| 1 | 267.45 | |||
| 1 | 267.45 | |||
| 06/08/2025 | 10:24:00.228 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 06/08/2025 | 10:21:17.535 | 7 | 267.45 | |
| 7 | 267.45 | |||
| 7 | 267.45 | |||
| 06/08/2025 | 10:19:40.987 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 06/08/2025 | 10:18:42.217 | 2 | 267.40 | |
| 2 | 267.40 | |||
| 2 | 267.40 | |||
| 06/08/2025 | 10:17:58.851 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 06/08/2025 | 10:16:50.579 | 20 | 266.95 | |
| 20 | 266.95 | |||
| 20 | 266.95 | |||
| 06/08/2025 | 10:15:01.448 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 06/08/2025 | 10:09:59.504 | 10 | 267.20 | |
| 10 | 267.20 | |||
| 10 | 267.20 | |||
| 06/08/2025 | 10:08:16.319 | 10 | 267.40 | |
| 10 | 267.40 | |||
| 10 | 267.40 | |||
| 06/08/2025 | 10:06:25.055 | 28 | 267.25 | |
| 28 | 267.25 | |||
| 28 | 267.25 | |||
| 06/08/2025 | 10:04:33.731 | 2 | 267.30 | |
| 2 | 267.30 | |||
| 2 | 267.30 | |||
| 06/08/2025 | 10:04:24.516 | 22 | 266.90 | |
| 22 | 266.90 | |||
| 22 | 266.90 | |||
| 06/08/2025 | 10:03:06.941 | 300 | 266.90 | |
| 300 | 266.90 | |||
| 300 | 266.90 | |||
| 06/08/2025 | 09:58:25.525 | 20 | 266.55 | |
| 20 | 266.55 | |||
| 20 | 266.55 | |||
| 06/08/2025 | 09:57:17.003 | 155 | 266.55 | |
| 155 | 266.55 | |||
| 155 | 266.55 | |||
| 06/08/2025 | 09:51:49.449 | 50 | 266.55 | |
| 50 | 266.55 | |||
| 50 | 266.55 | |||
| 06/08/2025 | 09:49:23.815 | 35 | 266.80 | |
| 35 | 266.80 | |||
| 35 | 266.80 | |||
| 06/08/2025 | 09:47:30.709 | 40 | 266.80 | |
| 40 | 266.80 | |||
| 40 | 266.80 | |||
| 06/08/2025 | 09:44:21.268 | 15 | 266.85 | |
| 15 | 266.85 | |||
| 15 | 266.85 | |||
| 06/08/2025 | 09:43:02.696 | 6 | 266.60 | |
| 6 | 266.60 | |||
| 6 | 266.60 | |||
| 06/08/2025 | 09:42:09.082 | 5 | 266.55 | |
| 5 | 266.55 | |||
| 5 | 266.55 | |||
| 06/08/2025 | 09:41:47.491 | 1 | 266.55 | |
| 1 | 266.55 | |||
| 1 | 266.55 | |||
| 06/08/2025 | 09:36:07.886 | 4 | 266.85 | |
| 4 | 266.85 | |||
| 4 | 266.85 | |||
| 06/08/2025 | 09:35:25.851 | 4 | 266.60 | |
| 4 | 266.60 | |||
| 4 | 266.60 | |||
| 06/08/2025 | 09:32:21.591 | 150 | 266.65 | |
| 150 | 266.65 | |||
| 150 | 266.65 | |||
| 06/08/2025 | 09:32:03.742 | 10 | 266.95 | |
| 10 | 266.95 | |||
| 10 | 266.95 | |||
| 06/08/2025 | 09:31:15.849 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 06/08/2025 | 09:30:45.072 | 20 | 266.95 | |
| 20 | 266.95 | |||
| 20 | 266.95 | |||
| 06/08/2025 | 09:28:43.788 | 10 | 266.70 | |
| 10 | 266.70 | |||
| 10 | 266.70 | |||
| 06/08/2025 | 09:26:50.358 | 7 | 267.00 | |
| 7 | 267.00 | |||
| 7 | 267.00 | |||
| 06/08/2025 | 09:23:22.312 | 8 | 266.85 | |
| 8 | 266.85 | |||
| 8 | 266.85 | |||
| 06/08/2025 | 09:22:57.864 | 100 | 266.70 | |
| 100 | 266.70 | |||
| 100 | 266.70 | |||
| 06/08/2025 | 09:22:44.571 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 06/08/2025 | 09:19:24.736 | 5 | 266.75 | |
| 5 | 266.75 | |||
| 5 | 266.75 | |||
| 06/08/2025 | 09:19:19.414 | 2 | 267.00 | |
| 2 | 267.00 | |||
| 2 | 267.00 | |||
| 06/08/2025 | 09:18:22.029 | 5 | 267.15 | |
| 5 | 267.15 | |||
| 5 | 267.15 | |||
| 06/08/2025 | 09:18:17.822 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 06/08/2025 | 09:18:12.776 | 135 | 266.85 | |
| 135 | 266.85 | |||
| 135 | 266.85 | |||
| 06/08/2025 | 09:15:41.645 | 200 | 266.70 | |
| 200 | 266.70 | |||
| 200 | 266.70 | |||
| 06/08/2025 | 09:14:55.261 | 300 | 266.60 | |
| 300 | 266.60 | |||
| 300 | 266.60 | |||
| 06/08/2025 | 09:14:48.535 | 200 | 266.55 | |
| 199 | 266.55 | |||
| 200 | 266.55 | |||
| 1 | 266.55 | |||
| 06/08/2025 | 09:13:56.870 | 300 | 266.55 | |
| 300 | 266.55 | |||
| 300 | 266.55 | |||
| 06/08/2025 | 09:13:47.843 | 10 | 266.50 | |
| 10 | 266.50 | |||
| 10 | 266.50 | |||
| 06/08/2025 | 09:12:40.969 | 2 | 266.40 | |
| 2 | 266.40 | |||
| 2 | 266.40 | |||
| 06/08/2025 | 09:09:22.626 | 165 | 266.35 | |
| 165 | 266.35 | |||
| 165 | 266.35 | |||
| 06/08/2025 | 09:08:41.191 | 1 | 266.30 | |
| 1 | 266.30 | |||
| 1 | 266.30 | |||
| 06/08/2025 | 09:08:11.282 | 6 | 266.40 | |
| 6 | 266.40 | |||
| 6 | 266.40 | |||
| 06/08/2025 | 09:07:19.655 | 425 | 266.45 | |
| 425 | 266.45 | |||
| 425 | 266.45 | |||
| 06/08/2025 | 09:03:56.247 | 1 | 266.50 | |
| 1 | 266.50 | |||
| 1 | 266.50 | |||
| 06/08/2025 | 09:03:32.438 | 5 | 266.50 | |
| 5 | 266.50 | |||
| 5 | 266.50 | |||
| 06/08/2025 | 08:59:19.381 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 06/08/2025 | 08:58:09.005 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 06/08/2025 | 08:57:58.467 | 2 | 266.55 | |
| 2 | 266.55 | |||
| 2 | 266.55 | |||
| 06/08/2025 | 08:57:44.115 | 18 | 266.40 | |
| 18 | 266.40 | |||
| 18 | 266.40 | |||
| 06/08/2025 | 08:57:37.692 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 06/08/2025 | 08:57:10.575 | 59 | 266.40 | |
| 59 | 266.40 | |||
| 59 | 266.40 | |||
| 06/08/2025 | 08:54:19.058 | 3 | 266.40 | |
| 3 | 266.40 | |||
| 3 | 266.40 | |||
| 06/08/2025 | 08:54:08.995 | 1 | 266.65 | |
| 1 | 266.65 | |||
| 1 | 266.65 | |||
| 06/08/2025 | 08:52:56.051 | 2 | 266.65 | |
| 2 | 266.65 | |||
| 2 | 266.65 | |||
| 06/08/2025 | 08:52:33.761 | 11 | 266.65 | |
| 11 | 266.65 | |||
| 11 | 266.65 | |||
| 06/08/2025 | 08:50:05.730 | 6 | 266.65 | |
| 6 | 266.65 | |||
| 6 | 266.65 | |||
| 06/08/2025 | 08:49:54.570 | 30 | 266.40 | |
| 30 | 266.40 | |||
| 30 | 266.40 | |||
| 06/08/2025 | 08:42:19.554 | 2 | 266.65 | |
| 2 | 266.65 | |||
| 2 | 266.65 | |||
| 06/08/2025 | 08:42:04.969 | 10 | 266.40 | |
| 10 | 266.40 | |||
| 10 | 266.40 | |||
| 06/08/2025 | 08:31:15.632 | 4 | 266.65 | |
| 4 | 266.65 | |||
| 4 | 266.65 | |||
| 06/08/2025 | 08:27:58.743 | 3 | 266.20 | |
| 3 | 266.20 | |||
| 3 | 266.20 | |||
| 06/08/2025 | 08:27:07.965 | 5 | 266.20 | |
| 5 | 266.20 | |||
| 5 | 266.20 | |||
| 06/08/2025 | 08:25:38.497 | 1 | 266.60 | |
| 1 | 266.60 | |||
| 1 | 266.60 | |||
| 06/08/2025 | 08:23:56.033 | 1 | 266.60 | |
| 1 | 266.60 | |||
| 1 | 266.60 | |||
| 06/08/2025 | 08:23:01.254 | 50 | 266.40 | |
| 50 | 266.40 | |||
| 50 | 266.40 | |||
| 06/08/2025 | 08:22:35.046 | 250 | 266.35 | |
| 250 | 266.35 | |||
| 250 | 266.35 | |||
| 06/08/2025 | 08:22:28.026 | 250 | 266.35 | |
| 250 | 266.35 | |||
| 250 | 266.35 | |||
| 06/08/2025 | 08:22:07.611 | 3 | 266.35 | |
| 3 | 266.35 | |||
| 3 | 266.35 | |||
| 06/08/2025 | 08:21:48.475 | 3 | 266.20 | |
| 3 | 266.20 | |||
| 3 | 266.20 | |||
| 06/08/2025 | 08:21:03.202 | 8 | 266.05 | |
| 8 | 266.05 | |||
| 8 | 266.05 | |||
| 06/08/2025 | 08:18:57.249 | 50 | 266.25 | |
| 50 | 266.25 | |||
| 50 | 266.25 | |||
| 06/08/2025 | 08:18:48.784 | 250 | 266.30 | |
| 250 | 266.30 | |||
| 230 | 266.30 | |||
| 20 | 266.30 | |||
| 06/08/2025 | 08:18:12.592 | 197 | 266.35 | |
| 197 | 266.35 | |||
| 197 | 266.35 | |||
| 06/08/2025 | 08:17:57.934 | 18 | 266.35 | |
| 18 | 266.35 | |||
| 18 | 266.35 | |||
| 06/08/2025 | 08:17:56.328 | 16 | 266.35 | |
| 16 | 266.35 | |||
| 16 | 266.35 | |||
| 06/08/2025 | 08:17:54.139 | 40 | 266.35 | |
| 40 | 266.35 | |||
| 40 | 266.35 | |||
| 06/08/2025 | 08:17:53.817 | 4 | 266.35 | |
| 4 | 266.35 | |||
| 4 | 266.35 | |||
| 06/08/2025 | 08:17:46.654 | 2 | 266.30 | |
| 2 | 266.30 | |||
| 2 | 266.30 | |||
| 06/08/2025 | 08:17:42.525 | 110 | 266.30 | |
| 110 | 266.30 | |||
| 110 | 266.30 | |||
| 06/08/2025 | 08:17:21.733 | 2 | 266.65 | |
| 2 | 266.65 | |||
| 2 | 266.65 | |||
| 06/08/2025 | 08:17:02.005 | 50 | 266.30 | |
| 50 | 266.30 | |||
| 50 | 266.30 | |||
| 06/08/2025 | 08:16:08.892 | 150 | 266.65 | |
| 150 | 266.65 | |||
| 150 | 266.65 | |||
| 06/08/2025 | 08:14:18.185 | 25 | 266.30 | |
| 25 | 266.30 | |||
| 25 | 266.30 | |||
| 06/08/2025 | 08:10:18.345 | 200 | 266.40 | |
| 200 | 266.40 | |||
| 200 | 266.40 | |||
| 06/08/2025 | 08:09:59.658 | 300 | 266.45 | |
| 300 | 266.45 | |||
| 300 | 266.45 | |||
| 06/08/2025 | 08:09:39.475 | 278 | 266.35 | |
| 25 | 266.35 | |||
| 278 | 266.35 | |||
| 253 | 266.35 | |||
| 06/08/2025 | 08:09:38.775 | 22 | 266.35 | |
| 22 | 266.35 | |||
| 22 | 266.35 | |||
| 06/08/2025 | 08:08:29.523 | 15 | 266.65 | |
| 15 | 266.65 | |||
| 15 | 266.65 | |||
| 06/08/2025 | 08:05:54.692 | 1 | 266.30 | |
| 1 | 266.30 | |||
| 1 | 266.30 | |||
| 06/08/2025 | 08:05:44.336 | 4 | 266.65 | |
| 4 | 266.65 | |||
| 4 | 266.65 | |||
| 06/08/2025 | 08:01:38.873 | 1 | 266.05 | |
| 1 | 266.05 | |||
| 1 | 266.05 | |||
| 06/08/2025 | 08:00:43.599 | 132 | 266.65 | |
| 132 | 266.65 | |||
| 132 | 266.65 | |||
| 06/08/2025 | 08:00:33.594 | 1 | 266.00 | |
| 1 | 266.00 | |||
| 1 | 266.00 | |||
| 06/08/2025 | 08:00:21.323 | 27 | 266.65 | |
| 27 | 266.65 | |||
| 27 | 266.65 | |||
| 06/08/2025 | 07:34:29.475 | 16 | 265.55 | |
| 8 | 265.55 | |||
| 16 | 265.55 | |||
| 6 | 265.55 | |||
| 2 | 265.55 | |||
| 06/08/2025 | 07:33:45.258 | 10 | 266.65 | |
| 10 | 266.65 | |||
| 10 | 266.65 | |||
| 06/08/2025 | 07:33:17.944 | 5 | 265.55 | |
| 5 | 265.55 | |||
| 5 | 265.55 | |||
| 06/08/2025 | 07:30:46.530 | 1 | 265.55 | |
| 1 | 265.55 | |||
| 1 | 265.55 | |||
| 06/08/2025 | 07:30:26.743 | 10 | 266.40 | |
| 7 | 266.40 | |||
| 2 | 266.40 | |||
| 3 | 266.40 | |||
| 4 | 266.40 | |||
| 4 | 266.40 |
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: 1 753.50
Ask: 1 754.00
Turnover: 38 042 TEUR -
Novo-Nordisk AS
Bid: 39.18 / Ask: 39.215
Turnover: 33 629 TEUR -
Siemens Energy AG
Bid: 94.36 / Ask: 94.44
Turnover: 28 926 TEUR -
Advanced Micro Devices Inc.
Bid: 142.42 / Ask: 142.58
Turnover: 17 245 TEUR -
Zalando SE
Bid: 22.83 / Ask: 22.84
Turnover: 16 330 TEUR
Realtime Quotes
Last Update:
06/08/2025 @ 14:49:38
Last Update:
06/08/2025 @ 14:49:38