Tesla Inc.
- Information
- Last
- Buy
- Sell
2091
1682
372.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 15:57:14.144 | 65 | 372.60 | |
| 65 | 372.60 | |||
| 65 | 372.60 | |||
| 07/11/2025 | 15:57:01.378 | 200 | 372.30 | |
| 200 | 372.30 | |||
| 200 | 372.30 | |||
| 07/11/2025 | 15:57:00.087 | 30 | 372.25 | |
| 30 | 372.25 | |||
| 30 | 372.25 | |||
| 07/11/2025 | 15:56:58.655 | 10 | 371.85 | |
| 10 | 371.85 | |||
| 10 | 371.85 | |||
| 07/11/2025 | 15:56:29.363 | 25 | 371.75 | |
| 25 | 371.75 | |||
| 25 | 371.75 | |||
| 07/11/2025 | 15:56:25.614 | 90 | 372.00 | |
| 90 | 372.00 | |||
| 90 | 372.00 | |||
| 07/11/2025 | 15:56:09.431 | 3 | 371.95 | |
| 3 | 371.95 | |||
| 3 | 371.95 | |||
| 07/11/2025 | 15:56:09.236 | 40 | 371.95 | |
| 40 | 371.95 | |||
| 40 | 371.95 | |||
| 07/11/2025 | 15:56:01.332 | 4 | 371.95 | |
| 4 | 371.95 | |||
| 4 | 371.95 | |||
| 07/11/2025 | 15:55:44.570 | 25 | 371.55 | |
| 25 | 371.55 | |||
| 25 | 371.55 | |||
| 07/11/2025 | 15:55:27.226 | 2 | 371.50 | |
| 2 | 371.50 | |||
| 2 | 371.50 | |||
| 07/11/2025 | 15:55:26.366 | 9 | 371.50 | |
| 9 | 371.50 | |||
| 9 | 371.50 | |||
| 07/11/2025 | 15:55:08.819 | 4 | 370.70 | |
| 4 | 370.70 | |||
| 4 | 370.70 | |||
| 07/11/2025 | 15:54:59.154 | 1 | 370.85 | |
| 1 | 370.85 | |||
| 1 | 370.85 | |||
| 07/11/2025 | 15:54:58.652 | 50 | 370.90 | |
| 50 | 370.90 | |||
| 50 | 370.90 | |||
| 07/11/2025 | 15:54:57.732 | 1 | 370.95 | |
| 1 | 370.95 | |||
| 1 | 370.95 | |||
| 07/11/2025 | 15:54:47.291 | 1 | 370.80 | |
| 1 | 370.80 | |||
| 1 | 370.80 | |||
| 07/11/2025 | 15:54:39.398 | 3 | 370.45 | |
| 3 | 370.45 | |||
| 3 | 370.45 | |||
| 07/11/2025 | 15:54:25.121 | 12 | 368.95 | |
| 12 | 368.95 | |||
| 12 | 368.95 | |||
| 07/11/2025 | 15:54:16.854 | 25 | 369.30 | |
| 25 | 369.30 | |||
| 25 | 369.30 | |||
| 07/11/2025 | 15:54:05.132 | 1 | 369.70 | |
| 1 | 369.70 | |||
| 1 | 369.70 | |||
| 07/11/2025 | 15:54:04.447 | 25 | 369.80 | |
| 25 | 369.80 | |||
| 25 | 369.80 | |||
| 07/11/2025 | 15:54:04.033 | 14 | 369.65 | |
| 14 | 369.65 | |||
| 14 | 369.65 | |||
| 07/11/2025 | 15:53:44.869 | 3 | 369.80 | |
| 3 | 369.80 | |||
| 3 | 369.80 | |||
| 07/11/2025 | 15:53:42.819 | 1 | 369.65 | |
| 1 | 369.65 | |||
| 1 | 369.65 | |||
| 07/11/2025 | 15:53:41.002 | 1 | 370.35 | |
| 1 | 370.35 | |||
| 1 | 370.35 | |||
| 07/11/2025 | 15:53:38.746 | 1 | 370.00 | |
| 1 | 370.00 | |||
| 1 | 370.00 | |||
| 07/11/2025 | 15:53:24.968 | 3 | 370.20 | |
| 3 | 370.20 | |||
| 3 | 370.20 | |||
| 07/11/2025 | 15:53:24.189 | 177 | 370.35 | |
| 177 | 370.35 | |||
| 177 | 370.35 | |||
| 07/11/2025 | 15:53:23.902 | 5 | 370.05 | |
| 5 | 370.05 | |||
| 5 | 370.05 | |||
| 07/11/2025 | 15:53:21.170 | 2 | 370.40 | |
| 2 | 370.40 | |||
| 2 | 370.40 | |||
| 07/11/2025 | 15:52:48.418 | 100 | 369.55 | |
| 100 | 369.55 | |||
| 100 | 369.55 | |||
| 07/11/2025 | 15:52:30.117 | 20 | 368.75 | |
| 20 | 368.75 | |||
| 20 | 368.75 | |||
| 07/11/2025 | 15:52:28.376 | 8 | 368.00 | |
| 8 | 368.00 | |||
| 8 | 368.00 | |||
| 07/11/2025 | 15:52:06.674 | 10 | 367.00 | |
| 10 | 367.00 | |||
| 10 | 367.00 | |||
| 07/11/2025 | 15:51:59.159 | 125 | 367.70 | |
| 125 | 367.70 | |||
| 125 | 367.70 | |||
| 07/11/2025 | 15:51:55.385 | 25 | 367.30 | |
| 25 | 367.30 | |||
| 25 | 367.30 | |||
| 07/11/2025 | 15:51:52.829 | 1 | 367.65 | |
| 1 | 367.65 | |||
| 1 | 367.65 | |||
| 07/11/2025 | 15:51:43.301 | 65 | 367.60 | |
| 65 | 367.60 | |||
| 65 | 367.60 | |||
| 07/11/2025 | 15:51:40.422 | 10 | 367.05 | |
| 10 | 367.05 | |||
| 10 | 367.05 | |||
| 07/11/2025 | 15:51:39.533 | 100 | 367.70 | |
| 100 | 367.70 | |||
| 100 | 367.70 | |||
| 07/11/2025 | 15:51:38.057 | 3 | 366.95 | |
| 3 | 366.95 | |||
| 3 | 366.95 | |||
| 07/11/2025 | 15:51:30.626 | 50 | 366.55 | |
| 50 | 366.55 | |||
| 50 | 366.55 | |||
| 07/11/2025 | 15:51:29.594 | 1 | 366.65 | |
| 1 | 366.65 | |||
| 1 | 366.65 | |||
| 07/11/2025 | 15:51:26.297 | 1 | 366.75 | |
| 1 | 366.75 | |||
| 1 | 366.75 | |||
| 07/11/2025 | 15:51:21.145 | 10 | 365.75 | |
| 10 | 365.75 | |||
| 10 | 365.75 | |||
| 07/11/2025 | 15:51:21.044 | 23 | 365.75 | |
| 10 | 365.75 | |||
| 3 | 365.75 | |||
| 23 | 365.75 | |||
| 10 | 365.75 | |||
| 07/11/2025 | 15:51:20.918 | 33 | 366.00 | |
| 25 | 366.00 | |||
| 33 | 366.00 | |||
| 8 | 366.00 | |||
| 07/11/2025 | 15:51:14.462 | 33 | 366.05 | |
| 33 | 366.05 | |||
| 33 | 366.05 | |||
| 07/11/2025 | 15:51:14.369 | 78 | 366.10 | |
| 10 | 366.10 | |||
| 78 | 366.10 | |||
| 10 | 366.10 | |||
| 23 | 366.10 | |||
| 35 | 366.10 | |||
| 07/11/2025 | 15:51:13.817 | 197 | 366.65 | |
| 197 | 366.65 | |||
| 197 | 366.65 | |||
| 07/11/2025 | 15:51:13.711 | 90 | 367.00 | |
| 90 | 367.00 | |||
| 50 | 367.00 | |||
| 40 | 367.00 | |||
| 07/11/2025 | 15:51:09.130 | 3 | 367.50 | |
| 3 | 367.50 | |||
| 3 | 367.50 | |||
| 07/11/2025 | 15:51:05.185 | 6 | 367.75 | |
| 6 | 367.75 | |||
| 6 | 367.75 | |||
| 07/11/2025 | 15:50:53.608 | 37 | 368.00 | |
| 32 | 368.00 | |||
| 37 | 368.00 | |||
| 5 | 368.00 | |||
| 07/11/2025 | 15:50:48.411 | 125 | 368.35 | |
| 125 | 368.35 | |||
| 125 | 368.35 | |||
| 07/11/2025 | 15:50:47.695 | 2 | 368.45 | |
| 2 | 368.45 | |||
| 2 | 368.45 | |||
| 07/11/2025 | 15:50:36.023 | 1 | 367.70 | |
| 1 | 367.70 | |||
| 1 | 367.70 | |||
| 07/11/2025 | 15:50:26.325 | 35 | 368.00 | |
| 1 | 368.00 | |||
| 25 | 368.00 | |||
| 35 | 368.00 | |||
| 9 | 368.00 | |||
| 07/11/2025 | 15:50:23.337 | 40 | 368.05 | |
| 40 | 368.05 | |||
| 40 | 368.05 | |||
| 07/11/2025 | 15:50:22.250 | 2 | 368.05 | |
| 2 | 368.05 | |||
| 2 | 368.05 | |||
| 07/11/2025 | 15:50:14.779 | 1 | 368.25 | |
| 1 | 368.25 | |||
| 1 | 368.25 | |||
| 07/11/2025 | 15:50:09.447 | 50 | 369.00 | |
| 50 | 369.00 | |||
| 50 | 369.00 | |||
| 07/11/2025 | 15:49:41.650 | 1 | 368.35 | |
| 1 | 368.35 | |||
| 1 | 368.35 | |||
| 07/11/2025 | 15:49:39.744 | 50 | 368.05 | |
| 50 | 368.05 | |||
| 50 | 368.05 | |||
| 07/11/2025 | 15:49:33.618 | 6 | 368.65 | |
| 6 | 368.65 | |||
| 6 | 368.65 | |||
| 07/11/2025 | 15:48:36.222 | 3 | 369.20 | |
| 3 | 369.20 | |||
| 3 | 369.20 | |||
| 07/11/2025 | 15:48:35.684 | 9 | 369.25 | |
| 9 | 369.25 | |||
| 9 | 369.25 | |||
| 07/11/2025 | 15:48:30.650 | 125 | 369.50 | |
| 125 | 369.50 | |||
| 125 | 369.50 | |||
| 07/11/2025 | 15:48:29.008 | 50 | 369.50 | |
| 50 | 369.50 | |||
| 50 | 369.50 | |||
| 07/11/2025 | 15:48:14.940 | 13 | 369.15 | |
| 13 | 369.15 | |||
| 13 | 369.15 | |||
| 07/11/2025 | 15:47:51.420 | 1 | 368.40 | |
| 1 | 368.40 | |||
| 1 | 368.40 | |||
| 07/11/2025 | 15:47:50.760 | 17 | 368.75 | |
| 17 | 368.75 | |||
| 17 | 368.75 | |||
| 07/11/2025 | 15:47:40.417 | 5 | 368.80 | |
| 5 | 368.80 | |||
| 5 | 368.80 | |||
| 07/11/2025 | 15:47:37.684 | 3 | 368.70 | |
| 3 | 368.70 | |||
| 3 | 368.70 | |||
| 07/11/2025 | 15:47:32.748 | 1 | 368.90 | |
| 1 | 368.90 | |||
| 1 | 368.90 | |||
| 07/11/2025 | 15:47:26.243 | 9 | 368.45 | |
| 9 | 368.45 | |||
| 9 | 368.45 | |||
| 07/11/2025 | 15:47:26.123 | 55 | 368.50 | |
| 55 | 368.50 | |||
| 55 | 368.50 | |||
| 07/11/2025 | 15:47:25.525 | 388 | 368.00 | |
| 388 | 368.00 | |||
| 388 | 368.00 | |||
| 07/11/2025 | 15:47:21.064 | 2 | 367.95 | |
| 2 | 367.95 | |||
| 2 | 367.95 | |||
| 07/11/2025 | 15:47:14.026 | 100 | 367.80 | |
| 100 | 367.80 | |||
| 100 | 367.80 | |||
| 07/11/2025 | 15:46:59.177 | 25 | 368.00 | |
| 25 | 368.00 | |||
| 25 | 368.00 | |||
| 07/11/2025 | 15:46:59.069 | 20 | 368.00 | |
| 20 | 368.00 | |||
| 10 | 368.00 | |||
| 10 | 368.00 | |||
| 07/11/2025 | 15:46:49.386 | 7 | 368.20 | |
| 7 | 368.20 | |||
| 7 | 368.20 | |||
| 07/11/2025 | 15:46:28.592 | 4 | 370.25 | |
| 4 | 370.25 | |||
| 4 | 370.25 | |||
| 07/11/2025 | 15:46:25.371 | 1 | 370.65 | |
| 1 | 370.65 | |||
| 1 | 370.65 | |||
| 07/11/2025 | 15:46:22.956 | 24 | 370.00 | |
| 1 | 370.00 | |||
| 24 | 370.00 | |||
| 13 | 370.00 | |||
| 10 | 370.00 | |||
| 07/11/2025 | 15:46:18.483 | 10 | 370.20 | |
| 10 | 370.20 | |||
| 10 | 370.20 | |||
| 07/11/2025 | 15:46:18.249 | 20 | 370.15 | |
| 20 | 370.15 | |||
| 20 | 370.15 | |||
| 07/11/2025 | 15:46:06.326 | 19 | 370.35 | |
| 19 | 370.35 | |||
| 19 | 370.35 | |||
| 07/11/2025 | 15:45:42.827 | 70 | 370.55 | |
| 70 | 370.55 | |||
| 70 | 370.55 | |||
| 07/11/2025 | 15:45:29.370 | 10 | 370.95 | |
| 10 | 370.95 | |||
| 10 | 370.95 | |||
| 07/11/2025 | 15:45:24.145 | 1 | 370.75 | |
| 1 | 370.75 | |||
| 1 | 370.75 | |||
| 07/11/2025 | 15:45:12.460 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 07/11/2025 | 15:45:07.752 | 3 | 370.15 | |
| 3 | 370.15 | |||
| 3 | 370.15 | |||
| 07/11/2025 | 15:45:06.966 | 15 | 370.60 | |
| 15 | 370.60 | |||
| 15 | 370.60 | |||
| 07/11/2025 | 15:45:00.549 | 20 | 371.15 | |
| 20 | 371.15 | |||
| 20 | 371.15 | |||
| 07/11/2025 | 15:44:59.005 | 1 | 370.75 | |
| 1 | 370.75 | |||
| 1 | 370.75 | |||
| 07/11/2025 | 15:44:50.839 | 18 | 371.05 | |
| 18 | 371.05 | |||
| 18 | 371.05 | |||
| 07/11/2025 | 15:44:44.051 | 1 | 370.70 | |
| 1 | 370.70 | |||
| 1 | 370.70 | |||
| 07/11/2025 | 15:44:42.165 | 2 | 370.80 | |
| 2 | 370.80 | |||
| 2 | 370.80 | |||
| 07/11/2025 | 15:44:39.306 | 1 | 371.45 | |
| 1 | 371.45 | |||
| 1 | 371.45 | |||
| 07/11/2025 | 15:44:35.303 | 8 | 371.30 | |
| 8 | 371.30 | |||
| 8 | 371.30 | |||
| 07/11/2025 | 15:44:22.689 | 20 | 371.35 | |
| 20 | 371.35 | |||
| 20 | 371.35 | |||
| 07/11/2025 | 15:44:16.681 | 1 | 372.05 | |
| 1 | 372.05 | |||
| 1 | 372.05 | |||
| 07/11/2025 | 15:44:09.155 | 3 | 371.25 | |
| 3 | 371.25 | |||
| 3 | 371.25 | |||
| 07/11/2025 | 15:44:07.829 | 200 | 370.90 | |
| 200 | 370.90 | |||
| 200 | 370.90 | |||
| 07/11/2025 | 15:43:39.907 | 20 | 371.10 | |
| 20 | 371.10 | |||
| 20 | 371.10 | |||
| 07/11/2025 | 15:43:30.332 | 13 | 371.45 | |
| 13 | 371.45 | |||
| 13 | 371.45 | |||
| 07/11/2025 | 15:43:26.992 | 9 | 372.00 | |
| 9 | 372.00 | |||
| 9 | 372.00 | |||
| 07/11/2025 | 15:43:19.165 | 1 | 372.25 | |
| 1 | 372.25 | |||
| 1 | 372.25 | |||
| 07/11/2025 | 15:43:11.772 | 5 | 372.10 | |
| 5 | 372.10 | |||
| 5 | 372.10 | |||
| 07/11/2025 | 15:43:09.123 | 3 | 371.65 | |
| 3 | 371.65 | |||
| 3 | 371.65 | |||
| 07/11/2025 | 15:43:07.504 | 6 | 372.25 | |
| 6 | 372.25 | |||
| 6 | 372.25 | |||
| 07/11/2025 | 15:43:04.678 | 70 | 372.05 | |
| 70 | 372.05 | |||
| 70 | 372.05 | |||
| 07/11/2025 | 15:43:03.687 | 6 | 372.40 | |
| 6 | 372.40 | |||
| 6 | 372.40 | |||
| 07/11/2025 | 15:42:48.445 | 13 | 372.20 | |
| 13 | 372.20 | |||
| 13 | 372.20 | |||
| 07/11/2025 | 15:42:43.323 | 150 | 371.80 | |
| 150 | 371.80 | |||
| 150 | 371.80 | |||
| 07/11/2025 | 15:42:35.777 | 200 | 371.70 | |
| 6 | 371.70 | |||
| 128 | 371.70 | |||
| 200 | 371.70 | |||
| 66 | 371.70 | |||
| 07/11/2025 | 15:42:29.699 | 1 | 372.45 | |
| 1 | 372.45 | |||
| 1 | 372.45 | |||
| 07/11/2025 | 15:42:26.270 | 10 | 372.50 | |
| 10 | 372.50 | |||
| 10 | 372.50 | |||
| 07/11/2025 | 15:42:19.836 | 5 | 372.60 | |
| 5 | 372.60 | |||
| 5 | 372.60 | |||
| 07/11/2025 | 15:42:17.429 | 1 | 372.85 | |
| 1 | 372.85 | |||
| 1 | 372.85 | |||
| 07/11/2025 | 15:42:10.622 | 10 | 372.50 | |
| 10 | 372.50 | |||
| 10 | 372.50 | |||
| 07/11/2025 | 15:42:07.873 | 3 | 372.25 | |
| 3 | 372.25 | |||
| 3 | 372.25 | |||
| 07/11/2025 | 15:42:05.902 | 10 | 372.05 | |
| 10 | 372.05 | |||
| 10 | 372.05 | |||
| 07/11/2025 | 15:41:53.933 | 5 | 371.70 | |
| 5 | 371.70 | |||
| 5 | 371.70 | |||
| 07/11/2025 | 15:41:50.583 | 1 | 371.65 | |
| 1 | 371.65 | |||
| 1 | 371.65 | |||
| 07/11/2025 | 15:41:50.376 | 2 | 371.30 | |
| 2 | 371.30 | |||
| 2 | 371.30 | |||
| 07/11/2025 | 15:41:41.624 | 2 | 371.00 | |
| 2 | 371.00 | |||
| 2 | 371.00 | |||
| 07/11/2025 | 15:41:28.625 | 90 | 370.45 | |
| 90 | 370.45 | |||
| 90 | 370.45 | |||
| 07/11/2025 | 15:41:26.236 | 1 | 370.05 | |
| 1 | 370.05 | |||
| 1 | 370.05 | |||
| 07/11/2025 | 15:41:25.425 | 10 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 07/11/2025 | 15:41:17.657 | 3 | 370.30 | |
| 3 | 370.30 | |||
| 3 | 370.30 | |||
| 07/11/2025 | 15:41:17.593 | 2 | 370.30 | |
| 2 | 370.30 | |||
| 2 | 370.30 | |||
| 07/11/2025 | 15:41:07.431 | 1 | 370.00 | |
| 1 | 370.00 | |||
| 1 | 370.00 | |||
| 07/11/2025 | 15:41:03.252 | 5 | 369.60 | |
| 5 | 369.60 | |||
| 5 | 369.60 | |||
| 07/11/2025 | 15:40:55.342 | 250 | 370.25 | |
| 250 | 370.25 | |||
| 250 | 370.25 | |||
| 07/11/2025 | 15:40:50.777 | 14 | 369.50 | |
| 14 | 369.50 | |||
| 14 | 369.50 | |||
| 07/11/2025 | 15:40:36.843 | 7 | 368.90 | |
| 7 | 368.90 | |||
| 7 | 368.90 | |||
| 07/11/2025 | 15:40:24.313 | 16 | 368.40 | |
| 16 | 368.40 | |||
| 16 | 368.40 | |||
| 07/11/2025 | 15:40:20.386 | 2 | 368.05 | |
| 2 | 368.05 | |||
| 2 | 368.05 | |||
| 07/11/2025 | 15:40:12.765 | 5 | 367.95 | |
| 5 | 367.95 | |||
| 5 | 367.95 | |||
| 07/11/2025 | 15:40:05.472 | 1 | 367.90 | |
| 1 | 367.90 | |||
| 1 | 367.90 | |||
| 07/11/2025 | 15:40:05.202 | 80 | 368.30 | |
| 80 | 368.30 | |||
| 80 | 368.30 | |||
| 07/11/2025 | 15:39:59.618 | 348 | 368.50 | |
| 348 | 368.50 | |||
| 348 | 368.50 | |||
| 07/11/2025 | 15:39:49.122 | 25 | 369.00 | |
| 25 | 369.00 | |||
| 25 | 369.00 | |||
| 07/11/2025 | 15:39:47.032 | 10 | 369.25 | |
| 10 | 369.25 | |||
| 10 | 369.25 | |||
| 07/11/2025 | 15:39:36.401 | 5 | 369.35 | |
| 5 | 369.35 | |||
| 5 | 369.35 | |||
| 07/11/2025 | 15:39:24.422 | 3 | 368.45 | |
| 3 | 368.45 | |||
| 3 | 368.45 | |||
| 07/11/2025 | 15:39:23.764 | 10 | 368.85 | |
| 10 | 368.85 | |||
| 10 | 368.85 | |||
| 07/11/2025 | 15:39:05.932 | 5 | 368.25 | |
| 5 | 368.25 | |||
| 5 | 368.25 | |||
| 07/11/2025 | 15:38:53.363 | 10 | 368.65 | |
| 10 | 368.65 | |||
| 10 | 368.65 | |||
| 07/11/2025 | 15:38:50.313 | 17 | 368.75 | |
| 17 | 368.75 | |||
| 17 | 368.75 | |||
| 07/11/2025 | 15:38:48.690 | 50 | 369.00 | |
| 50 | 369.00 | |||
| 50 | 369.00 | |||
| 07/11/2025 | 15:38:45.921 | 26 | 369.50 | |
| 26 | 369.50 | |||
| 26 | 369.50 | |||
| 07/11/2025 | 15:38:35.312 | 5 | 368.60 | |
| 5 | 368.60 | |||
| 5 | 368.60 | |||
| 07/11/2025 | 15:38:30.876 | 5 | 367.35 | |
| 5 | 367.35 | |||
| 5 | 367.35 | |||
| 07/11/2025 | 15:38:22.387 | 66 | 367.65 | |
| 66 | 367.65 | |||
| 66 | 367.65 | |||
| 07/11/2025 | 15:38:18.861 | 5 | 367.10 | |
| 5 | 367.10 | |||
| 5 | 367.10 | |||
| 07/11/2025 | 15:38:18.673 | 7 | 367.05 | |
| 7 | 367.05 | |||
| 7 | 367.05 | |||
| 07/11/2025 | 15:38:15.918 | 3 | 367.50 | |
| 3 | 367.50 | |||
| 3 | 367.50 | |||
| 07/11/2025 | 15:38:15.682 | 35 | 367.05 | |
| 35 | 367.05 | |||
| 35 | 367.05 | |||
| 07/11/2025 | 15:38:15.543 | 7 | 367.85 | |
| 7 | 367.85 | |||
| 7 | 367.85 | |||
| 07/11/2025 | 15:38:15.444 | 2 061 | 368.00 | |
| 10 | 368.00 | |||
| 2 051 | 368.00 | |||
| 1 000 | 368.00 | |||
| 866 | 368.00 | |||
| 195 | 368.00 | |||
| 07/11/2025 | 15:38:09.009 | 2 183 | 368.00 | |
| 1 000 | 368.00 | |||
| 1 000 | 368.00 | |||
| 183 | 368.00 | |||
| 1 979 | 368.00 | |||
| 200 | 368.00 | |||
| 4 | 368.00 | |||
| 07/11/2025 | 15:37:51.412 | 1 000 | 368.00 | |
| 20 | 368.00 | |||
| 970 | 368.00 | |||
| 1 000 | 368.00 | |||
| 10 | 368.00 | |||
| 07/11/2025 | 15:37:51.327 | 25 | 368.05 | |
| 25 | 368.05 | |||
| 25 | 368.05 | |||
| 07/11/2025 | 15:37:50.805 | 10 | 368.35 | |
| 10 | 368.35 | |||
| 10 | 368.35 | |||
| 07/11/2025 | 15:37:42.654 | 3 | 368.25 | |
| 3 | 368.25 | |||
| 3 | 368.25 | |||
| 07/11/2025 | 15:37:42.457 | 3 999 | 368.25 | |
| 8 | 368.25 | |||
| 1 | 368.25 | |||
| 999 | 368.25 | |||
| 1 000 | 368.25 | |||
| 2 000 | 368.25 | |||
| 1 | 368.25 | |||
| 1 | 368.25 | |||
| 3 938 | 368.25 | |||
| 50 | 368.25 | |||
| 07/11/2025 | 15:37:37.842 | 1 000 | 368.25 | |
| 1 000 | 368.25 | |||
| 1 000 | 368.25 | |||
| 07/11/2025 | 15:37:28.638 | 5 275 | 368.00 | |
| 1 000 | 368.00 | |||
| 1 000 | 368.00 | |||
| 1 000 | 368.00 | |||
| 1 000 | 368.00 | |||
| 62 | 368.00 | |||
| 75 | 368.00 | |||
| 4 983 | 368.00 | |||
| 30 | 368.00 | |||
| 200 | 368.00 | |||
| 200 | 368.00 | |||
| 1 000 | 368.00 | |||
| 07/11/2025 | 15:37:01.115 | 2 217 | 367.80 | |
| 5 | 367.80 | |||
| 17 | 367.80 | |||
| 11 | 367.80 | |||
| 200 | 367.80 | |||
| 50 | 367.80 | |||
| 2 150 | 367.80 | |||
| 2 000 | 367.80 | |||
| 1 | 367.80 | |||
| 07/11/2025 | 15:36:54.191 | 2 010 | 367.80 | |
| 125 | 367.80 | |||
| 1 000 | 367.80 | |||
| 1 000 | 367.80 | |||
| 10 | 367.80 | |||
| 1 850 | 367.80 | |||
| 35 | 367.80 | |||
| 07/11/2025 | 15:36:15.423 | 1 000 | 370.00 | |
| 1 000 | 370.00 | |||
| 1 000 | 370.00 | |||
| 07/11/2025 | 15:36:07.377 | 8 | 371.00 | |
| 8 | 371.00 | |||
| 8 | 371.00 | |||
| 07/11/2025 | 15:36:06.462 | 2 | 371.05 | |
| 2 | 371.05 | |||
| 2 | 371.05 | |||
| 07/11/2025 | 15:36:06.280 | 15 | 371.10 | |
| 15 | 371.10 | |||
| 15 | 371.10 | |||
| 07/11/2025 | 15:36:04.098 | 3 | 371.40 | |
| 3 | 371.40 | |||
| 3 | 371.40 | |||
| 07/11/2025 | 15:35:54.474 | 63 | 372.00 | |
| 63 | 372.00 | |||
| 63 | 372.00 | |||
| 07/11/2025 | 15:35:42.287 | 100 | 372.95 | |
| 100 | 372.95 | |||
| 100 | 372.95 | |||
| 07/11/2025 | 15:35:38.830 | 4 | 372.40 | |
| 4 | 372.40 | |||
| 4 | 372.40 | |||
| 07/11/2025 | 15:35:38.695 | 3 | 372.95 | |
| 3 | 372.95 | |||
| 3 | 372.95 | |||
| 07/11/2025 | 15:35:35.001 | 3 | 372.95 | |
| 3 | 372.95 | |||
| 3 | 372.95 | |||
| 07/11/2025 | 15:35:27.677 | 67 | 372.00 | |
| 67 | 372.00 | |||
| 67 | 372.00 | |||
| 07/11/2025 | 15:35:25.492 | 31 | 371.95 | |
| 18 | 371.95 | |||
| 13 | 371.95 | |||
| 31 | 371.95 | |||
| 07/11/2025 | 15:35:07.562 | 30 | 371.60 | |
| 30 | 371.60 | |||
| 30 | 371.60 | |||
| 07/11/2025 | 15:35:07.202 | 15 | 371.60 | |
| 15 | 371.60 | |||
| 15 | 371.60 | |||
| 07/11/2025 | 15:35:05.406 | 1 | 371.65 | |
| 1 | 371.65 | |||
| 1 | 371.65 | |||
| 07/11/2025 | 15:35:00.984 | 3 | 371.50 | |
| 3 | 371.50 | |||
| 3 | 371.50 | |||
| 07/11/2025 | 15:34:56.866 | 11 | 371.10 | |
| 11 | 371.10 | |||
| 11 | 371.10 | |||
| 07/11/2025 | 15:34:38.561 | 1 | 370.70 | |
| 1 | 370.70 | |||
| 1 | 370.70 | |||
| 07/11/2025 | 15:34:38.258 | 3 | 370.65 | |
| 3 | 370.65 | |||
| 3 | 370.65 | |||
| 07/11/2025 | 15:34:37.454 | 14 | 371.20 | |
| 14 | 371.20 | |||
| 14 | 371.20 | |||
| 07/11/2025 | 15:34:25.259 | 16 | 370.70 | |
| 16 | 370.70 | |||
| 16 | 370.70 | |||
| 07/11/2025 | 15:34:25.146 | 278 | 370.00 | |
| 278 | 370.00 | |||
| 128 | 370.00 | |||
| 150 | 370.00 | |||
| 07/11/2025 | 15:34:22.470 | 1 | 369.75 | |
| 1 | 369.75 | |||
| 1 | 369.75 | |||
| 07/11/2025 | 15:34:18.714 | 300 | 370.00 | |
| 300 | 370.00 | |||
| 300 | 370.00 | |||
| 07/11/2025 | 15:34:12.267 | 9 | 370.05 | |
| 9 | 370.05 | |||
| 9 | 370.05 | |||
| 07/11/2025 | 15:34:10.798 | 6 | 370.25 | |
| 6 | 370.25 | |||
| 6 | 370.25 | |||
| 07/11/2025 | 15:34:10.649 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 07/11/2025 | 15:34:08.184 | 5 | 369.65 | |
| 5 | 369.65 | |||
| 5 | 369.65 | |||
| 07/11/2025 | 15:34:06.183 | 1 | 370.10 | |
| 1 | 370.10 | |||
| 1 | 370.10 | |||
| 07/11/2025 | 15:34:04.257 | 140 | 369.70 | |
| 20 | 369.70 | |||
| 2 | 369.70 | |||
| 14 | 369.70 | |||
| 10 | 369.70 | |||
| 140 | 369.70 | |||
| 8 | 369.70 | |||
| 2 | 369.70 | |||
| 12 | 369.70 | |||
| 20 | 369.70 | |||
| 2 | 369.70 | |||
| 5 | 369.70 | |||
| 20 | 369.70 | |||
| 25 | 369.70 | |||
| 07/11/2025 | 15:34:03.964 | 1 000 | 369.75 | |
| 10 | 369.75 | |||
| 46 | 369.75 | |||
| 10 | 369.75 | |||
| 29 | 369.75 | |||
| 40 | 369.75 | |||
| 15 | 369.75 | |||
| 1 | 369.75 | |||
| 3 | 369.75 | |||
| 1 000 | 369.75 | |||
| 144 | 369.75 | |||
| 53 | 369.75 | |||
| 10 | 369.75 | |||
| 1 | 369.75 | |||
| 18 | 369.75 | |||
| 1 | 369.75 | |||
| 23 | 369.75 | |||
| 432 | 369.75 | |||
| 139 | 369.75 | |||
| 25 | 369.75 | |||
| 07/11/2025 | 15:34:03.467 | 421 | 370.00 | |
| 7 | 370.00 | |||
| 1 | 370.00 | |||
| 4 | 370.00 | |||
| 10 | 370.00 | |||
| 3 | 370.00 | |||
| 1 | 370.00 | |||
| 421 | 370.00 | |||
| 20 | 370.00 | |||
| 6 | 370.00 | |||
| 55 | 370.00 | |||
| 9 | 370.00 | |||
| 10 | 370.00 | |||
| 65 | 370.00 | |||
| 20 | 370.00 | |||
| 1 | 370.00 | |||
| 7 | 370.00 | |||
| 6 | 370.00 | |||
| 50 | 370.00 | |||
| 15 | 370.00 | |||
| 80 | 370.00 | |||
| 25 | 370.00 | |||
| 2 | 370.00 | |||
| 2 | 370.00 | |||
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 2 | 370.00 | |||
| 07/11/2025 | 15:34:01.157 | 388 | 370.05 | |
| 200 | 370.05 | |||
| 9 | 370.05 | |||
| 15 | 370.05 | |||
| 40 | 370.05 | |||
| 388 | 370.05 | |||
| 15 | 370.05 | |||
| 13 | 370.05 | |||
| 4 | 370.05 | |||
| 9 | 370.05 | |||
| 30 | 370.05 | |||
| 22 | 370.05 | |||
| 20 | 370.05 | |||
| 6 | 370.05 | |||
| 5 | 370.05 | |||
| 07/11/2025 | 15:33:52.208 | 6 | 370.50 | |
| 6 | 370.50 | |||
| 6 | 370.50 | |||
| 07/11/2025 | 15:33:37.947 | 3 | 370.50 | |
| 3 | 370.50 | |||
| 3 | 370.50 | |||
| 07/11/2025 | 15:33:29.695 | 10 | 370.80 | |
| 8 | 370.80 | |||
| 2 | 370.80 | |||
| 10 | 370.80 | |||
| 07/11/2025 | 15:33:29.631 | 57 | 370.85 | |
| 10 | 370.85 | |||
| 57 | 370.85 | |||
| 47 | 370.85 | |||
| 07/11/2025 | 15:33:28.948 | 7 | 371.55 | |
| 7 | 371.55 | |||
| 7 | 371.55 | |||
| 07/11/2025 | 15:33:27.446 | 4 | 371.75 | |
| 4 | 371.75 | |||
| 4 | 371.75 | |||
| 07/11/2025 | 15:33:27.339 | 126 | 371.75 | |
| 5 | 371.75 | |||
| 21 | 371.75 | |||
| 126 | 371.75 | |||
| 100 | 371.75 | |||
| 07/11/2025 | 15:33:27.254 | 47 | 372.00 | |
| 44 | 372.00 | |||
| 47 | 372.00 | |||
| 3 | 372.00 | |||
| 07/11/2025 | 15:33:24.239 | 1 | 372.50 | |
| 1 | 372.50 | |||
| 1 | 372.50 | |||
| 07/11/2025 | 15:33:20.672 | 30 | 372.60 | |
| 30 | 372.60 | |||
| 30 | 372.60 | |||
| 07/11/2025 | 15:33:18.465 | 39 | 372.15 | |
| 39 | 372.15 | |||
| 39 | 372.15 | |||
| 07/11/2025 | 15:33:05.797 | 8 | 372.60 | |
| 8 | 372.60 | |||
| 8 | 372.60 | |||
| 07/11/2025 | 15:32:54.642 | 20 | 372.65 | |
| 20 | 372.65 | |||
| 20 | 372.65 | |||
| 07/11/2025 | 15:32:51.259 | 1 | 373.20 | |
| 1 | 373.20 | |||
| 1 | 373.20 | |||
| 07/11/2025 | 15:32:44.294 | 20 | 372.60 | |
| 20 | 372.60 | |||
| 20 | 372.60 | |||
| 07/11/2025 | 15:32:31.772 | 30 | 373.15 | |
| 30 | 373.15 | |||
| 30 | 373.15 | |||
| 07/11/2025 | 15:32:27.048 | 12 | 372.75 | |
| 12 | 372.75 | |||
| 12 | 372.75 | |||
| 07/11/2025 | 15:32:24.922 | 270 | 373.00 | |
| 270 | 373.00 | |||
| 270 | 373.00 | |||
| 07/11/2025 | 15:32:22.896 | 12 | 372.95 | |
| 12 | 372.95 | |||
| 12 | 372.95 | |||
| 07/11/2025 | 15:32:22.830 | 12 | 372.95 | |
| 12 | 372.95 | |||
| 12 | 372.95 | |||
| 07/11/2025 | 15:32:22.792 | 5 | 373.00 | |
| 5 | 373.00 | |||
| 5 | 373.00 | |||
| 07/11/2025 | 15:32:20.411 | 190 | 373.50 | |
| 190 | 373.50 | |||
| 190 | 373.50 | |||
| 07/11/2025 | 15:32:14.811 | 18 | 374.50 | |
| 18 | 374.50 | |||
| 18 | 374.50 | |||
| 07/11/2025 | 15:32:06.198 | 1 | 374.40 | |
| 1 | 374.40 | |||
| 1 | 374.40 | |||
| 07/11/2025 | 15:32:01.545 | 100 | 374.25 | |
| 100 | 374.25 | |||
| 100 | 374.25 | |||
| 07/11/2025 | 15:31:53.368 | 12 | 374.25 | |
| 12 | 374.25 | |||
| 12 | 374.25 | |||
| 07/11/2025 | 15:31:40.052 | 10 | 374.65 | |
| 10 | 374.65 | |||
| 10 | 374.65 | |||
| 07/11/2025 | 15:31:29.622 | 19 | 375.25 | |
| 19 | 375.25 | |||
| 19 | 375.25 | |||
| 07/11/2025 | 15:31:26.533 | 30 | 375.30 | |
| 30 | 375.30 | |||
| 30 | 375.30 | |||
| 07/11/2025 | 15:31:13.081 | 1 | 374.20 | |
| 1 | 374.20 | |||
| 1 | 374.20 | |||
| 07/11/2025 | 15:31:09.682 | 47 | 373.70 | |
| 47 | 373.70 | |||
| 1 | 373.70 | |||
| 40 | 373.70 | |||
| 3 | 373.70 | |||
| 3 | 373.70 | |||
| 07/11/2025 | 15:31:09.591 | 13 | 373.70 | |
| 13 | 373.70 | |||
| 13 | 373.70 | |||
| 07/11/2025 | 15:31:08.554 | 55 | 374.60 | |
| 55 | 374.60 | |||
| 55 | 374.60 | |||
| 07/11/2025 | 15:31:04.283 | 304 | 374.85 | |
| 4 | 374.85 | |||
| 4 | 374.85 | |||
| 50 | 374.85 | |||
| 2 | 374.85 | |||
| 25 | 374.85 | |||
| 2 | 374.85 | |||
| 9 | 374.85 | |||
| 302 | 374.85 | |||
| 55 | 374.85 | |||
| 1 | 374.85 | |||
| 80 | 374.85 | |||
| 3 | 374.85 | |||
| 3 | 374.85 | |||
| 10 | 374.85 | |||
| 56 | 374.85 | |||
| 2 | 374.85 | |||
| 07/11/2025 | 15:31:03.913 | 454 | 375.00 | |
| 80 | 375.00 | |||
| 5 | 375.00 | |||
| 1 | 375.00 | |||
| 2 | 375.00 | |||
| 5 | 375.00 | |||
| 454 | 375.00 | |||
| 50 | 375.00 | |||
| 11 | 375.00 | |||
| 25 | 375.00 | |||
| 100 | 375.00 | |||
| 4 | 375.00 | |||
| 5 | 375.00 | |||
| 50 | 375.00 | |||
| 52 | 375.00 | |||
| 6 | 375.00 | |||
| 4 | 375.00 | |||
| 10 | 375.00 | |||
| 3 | 375.00 | |||
| 15 | 375.00 | |||
| 10 | 375.00 | |||
| 1 | 375.00 | |||
| 4 | 375.00 | |||
| 1 | 375.00 | |||
| 10 | 375.00 | |||
| 07/11/2025 | 15:31:03.792 | 10 | 375.10 | |
| 10 | 375.10 | |||
| 10 | 375.10 | |||
| 07/11/2025 | 15:31:00.065 | 75 | 375.05 | |
| 75 | 375.05 | |||
| 75 | 375.05 | |||
| 07/11/2025 | 15:30:59.967 | 25 | 375.05 | |
| 25 | 375.05 | |||
| 19 | 375.05 | |||
| 6 | 375.05 | |||
| 07/11/2025 | 15:30:59.867 | 50 | 375.65 | |
| 50 | 375.65 | |||
| 50 | 375.65 | |||
| 07/11/2025 | 15:30:56.893 | 31 | 375.70 | |
| 3 | 375.70 | |||
| 18 | 375.70 | |||
| 10 | 375.70 | |||
| 31 | 375.70 | |||
| 07/11/2025 | 15:30:56.768 | 59 | 375.70 | |
| 30 | 375.70 | |||
| 59 | 375.70 | |||
| 10 | 375.70 | |||
| 19 | 375.70 | |||
| 07/11/2025 | 15:30:56.704 | 3 | 376.00 | |
| 1 | 376.00 | |||
| 3 | 376.00 | |||
| 2 | 376.00 | |||
| 07/11/2025 | 15:30:52.999 | 97 | 376.20 | |
| 21 | 376.20 | |||
| 60 | 376.20 | |||
| 2 | 376.20 | |||
| 6 | 376.20 | |||
| 3 | 376.20 | |||
| 97 | 376.20 | |||
| 5 | 376.20 | |||
| 07/11/2025 | 15:30:52.823 | 378 | 376.20 | |
| 378 | 376.20 | |||
| 350 | 376.20 | |||
| 15 | 376.20 | |||
| 13 | 376.20 | |||
| 07/11/2025 | 15:30:52.669 | 103 | 377.00 | |
| 3 | 377.00 | |||
| 50 | 377.00 | |||
| 50 | 377.00 | |||
| 103 | 377.00 | |||
| 07/11/2025 | 15:30:39.079 | 1 | 377.45 | |
| 1 | 377.45 | |||
| 1 | 377.45 | |||
| 07/11/2025 | 15:30:03.923 | 88 | 377.05 | |
| 88 | 377.05 | |||
| 88 | 377.05 | |||
| 07/11/2025 | 15:30:03.823 | 25 | 377.05 | |
| 25 | 377.05 | |||
| 25 | 377.05 | |||
| 07/11/2025 | 15:30:01.337 | 105 | 377.30 | |
| 5 | 377.30 | |||
| 105 | 377.30 | |||
| 100 | 377.30 | |||
| 07/11/2025 | 15:30:01.247 | 2 | 378.00 | |
| 2 | 378.00 | |||
| 2 | 378.00 | |||
| 07/11/2025 | 15:30:01.036 | 3 | 378.05 | |
| 3 | 378.05 | |||
| 3 | 378.05 | |||
| 07/11/2025 | 15:29:48.971 | 20 | 378.15 | |
| 20 | 378.15 | |||
| 20 | 378.15 | |||
| 07/11/2025 | 15:29:39.961 | 20 | 378.20 | |
| 20 | 378.20 | |||
| 20 | 378.20 | |||
| 07/11/2025 | 15:29:32.694 | 100 | 378.25 | |
| 100 | 378.25 | |||
| 100 | 378.25 | |||
| 07/11/2025 | 15:29:30.345 | 1 | 378.70 | |
| 1 | 378.70 | |||
| 1 | 378.70 | |||
| 07/11/2025 | 15:29:09.418 | 8 | 378.85 | |
| 8 | 378.85 | |||
| 8 | 378.85 | |||
| 07/11/2025 | 15:28:20.774 | 3 | 378.75 | |
| 3 | 378.75 | |||
| 3 | 378.75 | |||
| 07/11/2025 | 15:27:29.590 | 100 | 379.70 | |
| 100 | 379.70 | |||
| 100 | 379.70 | |||
| 07/11/2025 | 15:27:10.364 | 5 | 379.55 | |
| 5 | 379.55 | |||
| 5 | 379.55 | |||
| 07/11/2025 | 15:26:44.562 | 3 | 379.70 | |
| 3 | 379.70 | |||
| 3 | 379.70 | |||
| 07/11/2025 | 15:26:44.139 | 1 | 379.75 | |
| 1 | 379.75 | |||
| 1 | 379.75 | |||
| 07/11/2025 | 15:26:24.719 | 25 | 379.55 | |
| 25 | 379.55 | |||
| 25 | 379.55 | |||
| 07/11/2025 | 15:26:02.679 | 300 | 379.50 | |
| 300 | 379.50 | |||
| 300 | 379.50 | |||
| 07/11/2025 | 15:25:43.626 | 4 | 379.15 | |
| 4 | 379.15 | |||
| 4 | 379.15 | |||
| 07/11/2025 | 15:25:14.112 | 20 | 379.45 | |
| 20 | 379.45 | |||
| 20 | 379.45 | |||
| 07/11/2025 | 15:25:00.326 | 11 | 378.75 | |
| 11 | 378.75 | |||
| 11 | 378.75 | |||
| 07/11/2025 | 15:24:37.881 | 33 | 378.80 | |
| 33 | 378.80 | |||
| 33 | 378.80 |
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: 158.84 / Ask: 158.90
Turnover: 45 909 TEUR -
Rheinmetall AG
Bid: 1 725.50
Ask: 1 726.00
Turnover: 45 247 TEUR -
Tesla Inc.
Bid: 372.10 / Ask: 372.50
Turnover: 38 884 TEUR -
Novo-Nordisk AS
Bid: 39.545 / Ask: 39.55
Turnover: 19 069 TEUR -
Advanced Micro Devices Inc.
Bid: 200.35 / Ask: 200.80
Turnover: 18 072 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 15:57:37
Last Update:
07/11/2025 @ 15:57:37