Tesla Inc.
- Information
- Last
- Buy
- Sell
1600
1376
380.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 15:09:30.434 | 8 | 380.70 | |
| 8 | 380.70 | |||
| 8 | 380.70 | |||
| 07/11/2025 | 15:09:15.273 | 13 | 380.80 | |
| 13 | 380.80 | |||
| 13 | 380.80 | |||
| 07/11/2025 | 15:08:43.051 | 100 | 380.65 | |
| 100 | 380.65 | |||
| 100 | 380.65 | |||
| 07/11/2025 | 15:07:23.689 | 3 | 380.50 | |
| 3 | 380.50 | |||
| 3 | 380.50 | |||
| 07/11/2025 | 15:07:14.240 | 200 | 380.50 | |
| 200 | 380.50 | |||
| 200 | 380.50 | |||
| 07/11/2025 | 15:07:01.361 | 100 | 380.50 | |
| 100 | 380.50 | |||
| 100 | 380.50 | |||
| 07/11/2025 | 15:04:32.724 | 6 | 380.95 | |
| 6 | 380.95 | |||
| 6 | 380.95 | |||
| 07/11/2025 | 15:04:30.008 | 2 | 381.00 | |
| 2 | 381.00 | |||
| 2 | 381.00 | |||
| 07/11/2025 | 15:04:24.860 | 9 | 380.95 | |
| 9 | 380.95 | |||
| 9 | 380.95 | |||
| 07/11/2025 | 15:04:06.310 | 50 | 380.90 | |
| 50 | 380.90 | |||
| 50 | 380.90 | |||
| 07/11/2025 | 15:03:38.038 | 14 | 381.25 | |
| 14 | 381.25 | |||
| 14 | 381.25 | |||
| 07/11/2025 | 15:01:33.270 | 5 | 381.55 | |
| 5 | 381.55 | |||
| 5 | 381.55 | |||
| 07/11/2025 | 15:00:59.522 | 8 | 381.45 | |
| 8 | 381.45 | |||
| 8 | 381.45 | |||
| 07/11/2025 | 15:00:22.765 | 2 | 381.10 | |
| 2 | 381.10 | |||
| 2 | 381.10 | |||
| 07/11/2025 | 14:59:45.433 | 50 | 381.80 | |
| 50 | 381.80 | |||
| 50 | 381.80 | |||
| 07/11/2025 | 14:59:01.573 | 3 | 381.65 | |
| 3 | 381.65 | |||
| 3 | 381.65 | |||
| 07/11/2025 | 14:58:12.404 | 5 | 381.55 | |
| 5 | 381.55 | |||
| 5 | 381.55 | |||
| 07/11/2025 | 14:58:07.999 | 3 | 381.55 | |
| 3 | 381.55 | |||
| 3 | 381.55 | |||
| 07/11/2025 | 14:57:58.445 | 1 | 381.65 | |
| 1 | 381.65 | |||
| 1 | 381.65 | |||
| 07/11/2025 | 14:57:38.930 | 1 | 381.55 | |
| 1 | 381.55 | |||
| 1 | 381.55 | |||
| 07/11/2025 | 14:56:35.336 | 128 | 381.45 | |
| 128 | 381.45 | |||
| 128 | 381.45 | |||
| 07/11/2025 | 14:55:45.284 | 47 | 381.55 | |
| 47 | 381.55 | |||
| 47 | 381.55 | |||
| 07/11/2025 | 14:55:04.233 | 6 | 381.95 | |
| 6 | 381.95 | |||
| 6 | 381.95 | |||
| 07/11/2025 | 14:54:54.049 | 4 | 381.75 | |
| 4 | 381.75 | |||
| 4 | 381.75 | |||
| 07/11/2025 | 14:53:29.403 | 1 | 381.50 | |
| 1 | 381.50 | |||
| 1 | 381.50 | |||
| 07/11/2025 | 14:52:36.296 | 1 | 381.35 | |
| 1 | 381.35 | |||
| 1 | 381.35 | |||
| 07/11/2025 | 14:51:38.123 | 1 | 381.75 | |
| 1 | 381.75 | |||
| 1 | 381.75 | |||
| 07/11/2025 | 14:50:06.194 | 200 | 381.20 | |
| 200 | 381.20 | |||
| 200 | 381.20 | |||
| 07/11/2025 | 14:50:00.825 | 1 | 381.20 | |
| 1 | 381.20 | |||
| 1 | 381.20 | |||
| 07/11/2025 | 14:49:58.205 | 150 | 381.15 | |
| 150 | 381.15 | |||
| 150 | 381.15 | |||
| 07/11/2025 | 14:49:27.688 | 50 | 381.15 | |
| 50 | 381.15 | |||
| 50 | 381.15 | |||
| 07/11/2025 | 14:49:02.838 | 200 | 381.40 | |
| 200 | 381.40 | |||
| 200 | 381.40 | |||
| 07/11/2025 | 14:48:57.094 | 300 | 381.40 | |
| 300 | 381.40 | |||
| 300 | 381.40 | |||
| 07/11/2025 | 14:48:16.663 | 30 | 380.75 | |
| 30 | 380.75 | |||
| 30 | 380.75 | |||
| 07/11/2025 | 14:48:11.304 | 23 | 380.90 | |
| 23 | 380.90 | |||
| 23 | 380.90 | |||
| 07/11/2025 | 14:47:34.085 | 1 | 380.40 | |
| 1 | 380.40 | |||
| 1 | 380.40 | |||
| 07/11/2025 | 14:47:03.415 | 40 | 380.55 | |
| 40 | 380.55 | |||
| 40 | 380.55 | |||
| 07/11/2025 | 14:46:58.722 | 3 | 380.90 | |
| 3 | 380.90 | |||
| 3 | 380.90 | |||
| 07/11/2025 | 14:46:06.383 | 100 | 380.35 | |
| 100 | 380.35 | |||
| 100 | 380.35 | |||
| 07/11/2025 | 14:45:17.065 | 10 | 380.00 | |
| 10 | 380.00 | |||
| 10 | 380.00 | |||
| 07/11/2025 | 14:44:42.912 | 1 | 379.85 | |
| 1 | 379.85 | |||
| 1 | 379.85 | |||
| 07/11/2025 | 14:44:38.565 | 615 | 380.00 | |
| 300 | 380.00 | |||
| 50 | 380.00 | |||
| 265 | 380.00 | |||
| 20 | 380.00 | |||
| 5 | 380.00 | |||
| 535 | 380.00 | |||
| 50 | 380.00 | |||
| 3 | 380.00 | |||
| 2 | 380.00 | |||
| 07/11/2025 | 14:44:36.957 | 461 | 380.00 | |
| 12 | 380.00 | |||
| 5 | 380.00 | |||
| 61 | 380.00 | |||
| 300 | 380.00 | |||
| 30 | 380.00 | |||
| 10 | 380.00 | |||
| 13 | 380.00 | |||
| 461 | 380.00 | |||
| 30 | 380.00 | |||
| 07/11/2025 | 14:44:29.506 | 300 | 380.00 | |
| 5 | 380.00 | |||
| 10 | 380.00 | |||
| 3 | 380.00 | |||
| 1 | 380.00 | |||
| 4 | 380.00 | |||
| 200 | 380.00 | |||
| 300 | 380.00 | |||
| 7 | 380.00 | |||
| 70 | 380.00 | |||
| 07/11/2025 | 14:44:22.694 | 15 | 380.10 | |
| 15 | 380.10 | |||
| 15 | 380.10 | |||
| 07/11/2025 | 14:44:16.059 | 1 | 380.25 | |
| 1 | 380.25 | |||
| 1 | 380.25 | |||
| 07/11/2025 | 14:44:07.815 | 3 | 380.25 | |
| 3 | 380.25 | |||
| 3 | 380.25 | |||
| 07/11/2025 | 14:44:04.585 | 1 | 380.40 | |
| 1 | 380.40 | |||
| 1 | 380.40 | |||
| 07/11/2025 | 14:43:11.619 | 1 | 380.20 | |
| 1 | 380.20 | |||
| 1 | 380.20 | |||
| 07/11/2025 | 14:42:50.395 | 5 | 380.40 | |
| 5 | 380.40 | |||
| 5 | 380.40 | |||
| 07/11/2025 | 14:42:47.962 | 1 | 380.55 | |
| 1 | 380.55 | |||
| 1 | 380.55 | |||
| 07/11/2025 | 14:42:37.867 | 80 | 380.50 | |
| 80 | 380.50 | |||
| 80 | 380.50 | |||
| 07/11/2025 | 14:42:29.917 | 70 | 380.50 | |
| 70 | 380.50 | |||
| 70 | 380.50 | |||
| 07/11/2025 | 14:42:10.342 | 3 | 380.50 | |
| 3 | 380.50 | |||
| 3 | 380.50 | |||
| 07/11/2025 | 14:42:04.866 | 5 | 380.25 | |
| 5 | 380.25 | |||
| 5 | 380.25 | |||
| 07/11/2025 | 14:41:49.793 | 50 | 380.55 | |
| 50 | 380.55 | |||
| 50 | 380.55 | |||
| 07/11/2025 | 14:41:29.925 | 3 | 380.30 | |
| 3 | 380.30 | |||
| 3 | 380.30 | |||
| 07/11/2025 | 14:41:20.410 | 1 | 380.50 | |
| 1 | 380.50 | |||
| 1 | 380.50 | |||
| 07/11/2025 | 14:41:15.646 | 3 | 380.70 | |
| 3 | 380.70 | |||
| 3 | 380.70 | |||
| 07/11/2025 | 14:40:59.145 | 3 | 381.15 | |
| 3 | 381.15 | |||
| 3 | 381.15 | |||
| 07/11/2025 | 14:40:45.802 | 8 | 381.35 | |
| 8 | 381.35 | |||
| 8 | 381.35 | |||
| 07/11/2025 | 14:40:20.626 | 10 | 381.50 | |
| 10 | 381.50 | |||
| 10 | 381.50 | |||
| 07/11/2025 | 14:40:06.680 | 25 | 381.60 | |
| 25 | 381.60 | |||
| 25 | 381.60 | |||
| 07/11/2025 | 14:39:37.677 | 3 | 381.30 | |
| 3 | 381.30 | |||
| 3 | 381.30 | |||
| 07/11/2025 | 14:39:34.130 | 110 | 381.30 | |
| 110 | 381.30 | |||
| 110 | 381.30 | |||
| 07/11/2025 | 14:39:11.133 | 2 | 381.90 | |
| 2 | 381.90 | |||
| 2 | 381.90 | |||
| 07/11/2025 | 14:38:29.501 | 1 | 381.35 | |
| 1 | 381.35 | |||
| 1 | 381.35 | |||
| 07/11/2025 | 14:37:21.127 | 1 | 381.30 | |
| 1 | 381.30 | |||
| 1 | 381.30 | |||
| 07/11/2025 | 14:37:16.993 | 26 | 381.00 | |
| 26 | 381.00 | |||
| 26 | 381.00 | |||
| 07/11/2025 | 14:36:28.750 | 100 | 381.00 | |
| 100 | 381.00 | |||
| 100 | 381.00 | |||
| 07/11/2025 | 14:35:35.085 | 2 | 381.65 | |
| 2 | 381.65 | |||
| 2 | 381.65 | |||
| 07/11/2025 | 14:35:22.877 | 2 | 381.90 | |
| 2 | 381.90 | |||
| 2 | 381.90 | |||
| 07/11/2025 | 14:35:01.326 | 7 | 382.05 | |
| 7 | 382.05 | |||
| 7 | 382.05 | |||
| 07/11/2025 | 14:34:27.124 | 14 | 382.35 | |
| 14 | 382.35 | |||
| 14 | 382.35 | |||
| 07/11/2025 | 14:33:35.963 | 1 | 382.20 | |
| 1 | 382.20 | |||
| 1 | 382.20 | |||
| 07/11/2025 | 14:31:38.064 | 3 | 382.05 | |
| 3 | 382.05 | |||
| 3 | 382.05 | |||
| 07/11/2025 | 14:31:21.571 | 209 | 382.50 | |
| 1 | 382.50 | |||
| 8 | 382.50 | |||
| 200 | 382.50 | |||
| 209 | 382.50 | |||
| 07/11/2025 | 14:30:36.171 | 300 | 382.35 | |
| 300 | 382.35 | |||
| 300 | 382.35 | |||
| 07/11/2025 | 14:30:10.617 | 1 325 | 381.95 | |
| 1 325 | 381.95 | |||
| 1 325 | 381.95 | |||
| 07/11/2025 | 14:29:21.231 | 300 | 381.60 | |
| 300 | 381.60 | |||
| 300 | 381.60 | |||
| 07/11/2025 | 14:28:45.039 | 3 | 381.30 | |
| 3 | 381.30 | |||
| 3 | 381.30 | |||
| 07/11/2025 | 14:28:44.606 | 4 | 381.10 | |
| 4 | 381.10 | |||
| 4 | 381.10 | |||
| 07/11/2025 | 14:28:35.800 | 200 | 381.15 | |
| 200 | 381.15 | |||
| 200 | 381.15 | |||
| 07/11/2025 | 14:27:51.159 | 12 | 380.75 | |
| 12 | 380.75 | |||
| 12 | 380.75 | |||
| 07/11/2025 | 14:27:51.039 | 1 | 381.00 | |
| 1 | 381.00 | |||
| 1 | 381.00 | |||
| 07/11/2025 | 14:27:30.152 | 3 | 381.40 | |
| 3 | 381.40 | |||
| 3 | 381.40 | |||
| 07/11/2025 | 14:27:25.487 | 10 | 381.30 | |
| 10 | 381.30 | |||
| 10 | 381.30 | |||
| 07/11/2025 | 14:27:10.876 | 10 | 381.50 | |
| 10 | 381.50 | |||
| 10 | 381.50 | |||
| 07/11/2025 | 14:26:59.737 | 8 | 381.65 | |
| 8 | 381.65 | |||
| 8 | 381.65 | |||
| 07/11/2025 | 14:26:58.565 | 7 | 381.65 | |
| 7 | 381.65 | |||
| 7 | 381.65 | |||
| 07/11/2025 | 14:26:31.349 | 1 | 382.10 | |
| 1 | 382.10 | |||
| 1 | 382.10 | |||
| 07/11/2025 | 14:26:08.698 | 20 | 381.80 | |
| 20 | 381.80 | |||
| 20 | 381.80 | |||
| 07/11/2025 | 14:25:36.528 | 150 | 381.90 | |
| 150 | 381.90 | |||
| 150 | 381.90 | |||
| 07/11/2025 | 14:24:52.016 | 5 | 381.90 | |
| 5 | 381.90 | |||
| 5 | 381.90 | |||
| 07/11/2025 | 14:24:48.585 | 10 | 381.85 | |
| 10 | 381.85 | |||
| 10 | 381.85 | |||
| 07/11/2025 | 14:24:38.594 | 64 | 381.95 | |
| 64 | 381.95 | |||
| 64 | 381.95 | |||
| 07/11/2025 | 14:22:03.284 | 1 | 382.95 | |
| 1 | 382.95 | |||
| 1 | 382.95 | |||
| 07/11/2025 | 14:21:43.467 | 1 | 382.90 | |
| 1 | 382.90 | |||
| 1 | 382.90 | |||
| 07/11/2025 | 14:21:35.111 | 2 | 383.20 | |
| 2 | 383.20 | |||
| 2 | 383.20 | |||
| 07/11/2025 | 14:19:58.428 | 90 | 382.35 | |
| 90 | 382.35 | |||
| 90 | 382.35 | |||
| 07/11/2025 | 14:19:37.646 | 3 | 382.50 | |
| 3 | 382.50 | |||
| 3 | 382.50 | |||
| 07/11/2025 | 14:19:26.182 | 1 | 382.80 | |
| 1 | 382.80 | |||
| 1 | 382.80 | |||
| 07/11/2025 | 14:19:01.007 | 53 | 382.40 | |
| 53 | 382.40 | |||
| 53 | 382.40 | |||
| 07/11/2025 | 14:18:24.914 | 150 | 381.60 | |
| 150 | 381.60 | |||
| 150 | 381.60 | |||
| 07/11/2025 | 14:18:20.008 | 7 | 382.00 | |
| 7 | 382.00 | |||
| 2 | 382.00 | |||
| 5 | 382.00 | |||
| 07/11/2025 | 14:18:18.406 | 10 | 382.20 | |
| 10 | 382.20 | |||
| 10 | 382.20 | |||
| 07/11/2025 | 14:17:38.216 | 10 | 382.35 | |
| 10 | 382.35 | |||
| 10 | 382.35 | |||
| 07/11/2025 | 14:16:56.010 | 50 | 382.40 | |
| 50 | 382.40 | |||
| 50 | 382.40 | |||
| 07/11/2025 | 14:16:40.436 | 15 | 382.50 | |
| 15 | 382.50 | |||
| 15 | 382.50 | |||
| 07/11/2025 | 14:16:35.470 | 130 | 382.35 | |
| 130 | 382.35 | |||
| 130 | 382.35 | |||
| 07/11/2025 | 14:16:30.183 | 1 | 382.65 | |
| 1 | 382.65 | |||
| 1 | 382.65 | |||
| 07/11/2025 | 14:16:09.553 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 07/11/2025 | 14:15:24.085 | 3 | 383.15 | |
| 3 | 383.15 | |||
| 3 | 383.15 | |||
| 07/11/2025 | 14:13:39.325 | 1 | 383.05 | |
| 1 | 383.05 | |||
| 1 | 383.05 | |||
| 07/11/2025 | 14:12:08.071 | 3 | 383.50 | |
| 3 | 383.50 | |||
| 3 | 383.50 | |||
| 07/11/2025 | 14:11:52.575 | 5 | 383.50 | |
| 5 | 383.50 | |||
| 5 | 383.50 | |||
| 07/11/2025 | 14:11:43.615 | 1 | 383.90 | |
| 1 | 383.90 | |||
| 1 | 383.90 | |||
| 07/11/2025 | 14:11:21.648 | 4 | 383.65 | |
| 4 | 383.65 | |||
| 4 | 383.65 | |||
| 07/11/2025 | 14:10:51.597 | 1 | 383.70 | |
| 1 | 383.70 | |||
| 1 | 383.70 | |||
| 07/11/2025 | 14:10:19.518 | 15 | 383.10 | |
| 15 | 383.10 | |||
| 15 | 383.10 | |||
| 07/11/2025 | 14:09:54.843 | 1 | 383.50 | |
| 1 | 383.50 | |||
| 1 | 383.50 | |||
| 07/11/2025 | 14:09:49.284 | 1 | 383.30 | |
| 1 | 383.30 | |||
| 1 | 383.30 | |||
| 07/11/2025 | 14:09:08.074 | 2 | 383.50 | |
| 2 | 383.50 | |||
| 2 | 383.50 | |||
| 07/11/2025 | 14:07:33.776 | 1 | 383.60 | |
| 1 | 383.60 | |||
| 1 | 383.60 | |||
| 07/11/2025 | 14:06:48.103 | 1 | 383.80 | |
| 1 | 383.80 | |||
| 1 | 383.80 | |||
| 07/11/2025 | 14:06:47.987 | 30 | 384.05 | |
| 30 | 384.05 | |||
| 30 | 384.05 | |||
| 07/11/2025 | 14:06:29.223 | 100 | 383.75 | |
| 100 | 383.75 | |||
| 100 | 383.75 | |||
| 07/11/2025 | 14:05:16.316 | 130 | 383.30 | |
| 130 | 383.30 | |||
| 130 | 383.30 | |||
| 07/11/2025 | 14:04:10.514 | 15 | 382.70 | |
| 15 | 382.70 | |||
| 15 | 382.70 | |||
| 07/11/2025 | 14:03:53.189 | 3 | 383.10 | |
| 3 | 383.10 | |||
| 3 | 383.10 | |||
| 07/11/2025 | 14:03:45.188 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 07/11/2025 | 14:03:42.206 | 2 | 383.25 | |
| 2 | 383.25 | |||
| 2 | 383.25 | |||
| 07/11/2025 | 14:02:45.064 | 5 | 382.95 | |
| 5 | 382.95 | |||
| 5 | 382.95 | |||
| 07/11/2025 | 14:02:44.238 | 6 | 382.95 | |
| 6 | 382.95 | |||
| 6 | 382.95 | |||
| 07/11/2025 | 14:02:15.658 | 1 | 383.10 | |
| 1 | 383.10 | |||
| 1 | 383.10 | |||
| 07/11/2025 | 13:59:58.904 | 268 | 383.65 | |
| 268 | 383.65 | |||
| 268 | 383.65 | |||
| 07/11/2025 | 13:59:58.364 | 500 | 383.65 | |
| 500 | 383.65 | |||
| 500 | 383.65 | |||
| 07/11/2025 | 13:59:57.679 | 500 | 383.65 | |
| 500 | 383.65 | |||
| 500 | 383.65 | |||
| 07/11/2025 | 13:59:56.613 | 500 | 383.65 | |
| 500 | 383.65 | |||
| 500 | 383.65 | |||
| 07/11/2025 | 13:59:54.100 | 1 525 | 383.65 | |
| 25 | 383.65 | |||
| 500 | 383.65 | |||
| 1 000 | 383.65 | |||
| 1 525 | 383.65 | |||
| 07/11/2025 | 13:58:55.861 | 1 326 | 383.40 | |
| 200 | 383.40 | |||
| 76 | 383.40 | |||
| 200 | 383.40 | |||
| 200 | 383.40 | |||
| 500 | 383.40 | |||
| 1 326 | 383.40 | |||
| 150 | 383.40 | |||
| 07/11/2025 | 13:58:55.141 | 700 | 383.40 | |
| 200 | 383.40 | |||
| 500 | 383.40 | |||
| 700 | 383.40 | |||
| 07/11/2025 | 13:57:37.726 | 5 | 382.85 | |
| 5 | 382.85 | |||
| 5 | 382.85 | |||
| 07/11/2025 | 13:57:27.185 | 300 | 383.00 | |
| 300 | 383.00 | |||
| 300 | 383.00 | |||
| 07/11/2025 | 13:57:26.583 | 2 | 382.95 | |
| 2 | 382.95 | |||
| 2 | 382.95 | |||
| 07/11/2025 | 13:57:06.480 | 1 000 | 382.90 | |
| 1 000 | 382.90 | |||
| 1 000 | 382.90 | |||
| 07/11/2025 | 13:56:42.380 | 300 | 382.10 | |
| 300 | 382.10 | |||
| 300 | 382.10 | |||
| 07/11/2025 | 13:56:33.569 | 3 | 381.85 | |
| 3 | 381.85 | |||
| 3 | 381.85 | |||
| 07/11/2025 | 13:56:05.890 | 30 | 381.80 | |
| 30 | 381.80 | |||
| 30 | 381.80 | |||
| 07/11/2025 | 13:56:01.997 | 3 | 382.10 | |
| 3 | 382.10 | |||
| 2 | 382.10 | |||
| 1 | 382.10 | |||
| 07/11/2025 | 13:54:53.560 | 40 | 382.20 | |
| 40 | 382.20 | |||
| 40 | 382.20 | |||
| 07/11/2025 | 13:54:26.749 | 4 | 382.20 | |
| 4 | 382.20 | |||
| 4 | 382.20 | |||
| 07/11/2025 | 13:54:15.200 | 3 | 382.35 | |
| 3 | 382.35 | |||
| 3 | 382.35 | |||
| 07/11/2025 | 13:54:01.994 | 76 | 381.90 | |
| 76 | 381.90 | |||
| 76 | 381.90 | |||
| 07/11/2025 | 13:53:47.977 | 80 | 381.95 | |
| 80 | 381.95 | |||
| 10 | 381.95 | |||
| 70 | 381.95 | |||
| 07/11/2025 | 13:53:47.881 | 100 | 381.95 | |
| 100 | 381.95 | |||
| 81 | 381.95 | |||
| 19 | 381.95 | |||
| 07/11/2025 | 13:53:21.261 | 18 | 382.10 | |
| 18 | 382.10 | |||
| 18 | 382.10 | |||
| 07/11/2025 | 13:53:13.716 | 300 | 382.45 | |
| 10 | 382.45 | |||
| 300 | 382.45 | |||
| 290 | 382.45 | |||
| 07/11/2025 | 13:52:20.953 | 100 | 382.75 | |
| 100 | 382.75 | |||
| 100 | 382.75 | |||
| 07/11/2025 | 13:52:04.349 | 80 | 383.00 | |
| 80 | 383.00 | |||
| 80 | 383.00 | |||
| 07/11/2025 | 13:52:01.654 | 13 | 382.80 | |
| 13 | 382.80 | |||
| 13 | 382.80 | |||
| 07/11/2025 | 13:51:33.730 | 22 | 382.80 | |
| 22 | 382.80 | |||
| 22 | 382.80 | |||
| 07/11/2025 | 13:51:20.315 | 5 | 383.15 | |
| 5 | 383.15 | |||
| 5 | 383.15 | |||
| 07/11/2025 | 13:51:10.384 | 10 | 383.05 | |
| 10 | 383.05 | |||
| 10 | 383.05 | |||
| 07/11/2025 | 13:51:09.089 | 50 | 383.00 | |
| 50 | 383.00 | |||
| 50 | 383.00 | |||
| 07/11/2025 | 13:51:08.046 | 24 | 383.00 | |
| 10 | 383.00 | |||
| 24 | 383.00 | |||
| 14 | 383.00 | |||
| 07/11/2025 | 13:51:07.963 | 150 | 383.00 | |
| 2 | 383.00 | |||
| 150 | 383.00 | |||
| 128 | 383.00 | |||
| 20 | 383.00 | |||
| 07/11/2025 | 13:49:16.345 | 1 | 383.60 | |
| 1 | 383.60 | |||
| 1 | 383.60 | |||
| 07/11/2025 | 13:48:49.499 | 4 | 383.55 | |
| 4 | 383.55 | |||
| 4 | 383.55 | |||
| 07/11/2025 | 13:48:20.171 | 20 | 383.85 | |
| 20 | 383.85 | |||
| 20 | 383.85 | |||
| 07/11/2025 | 13:48:07.770 | 1 | 383.70 | |
| 1 | 383.70 | |||
| 1 | 383.70 | |||
| 07/11/2025 | 13:47:43.783 | 12 | 384.00 | |
| 12 | 384.00 | |||
| 12 | 384.00 | |||
| 07/11/2025 | 13:47:34.939 | 3 | 384.25 | |
| 3 | 384.25 | |||
| 3 | 384.25 | |||
| 07/11/2025 | 13:47:09.414 | 3 | 384.45 | |
| 3 | 384.45 | |||
| 3 | 384.45 | |||
| 07/11/2025 | 13:47:02.235 | 3 | 384.45 | |
| 3 | 384.45 | |||
| 3 | 384.45 | |||
| 07/11/2025 | 13:46:32.530 | 150 | 384.45 | |
| 150 | 384.45 | |||
| 150 | 384.45 | |||
| 07/11/2025 | 13:45:24.184 | 1 | 384.40 | |
| 1 | 384.40 | |||
| 1 | 384.40 | |||
| 07/11/2025 | 13:44:25.787 | 80 | 384.35 | |
| 80 | 384.35 | |||
| 80 | 384.35 | |||
| 07/11/2025 | 13:43:34.937 | 30 | 384.30 | |
| 30 | 384.30 | |||
| 30 | 384.30 | |||
| 07/11/2025 | 13:43:02.047 | 10 | 384.70 | |
| 10 | 384.70 | |||
| 10 | 384.70 | |||
| 07/11/2025 | 13:42:11.900 | 15 | 384.70 | |
| 15 | 384.70 | |||
| 15 | 384.70 | |||
| 07/11/2025 | 13:41:33.664 | 9 | 385.30 | |
| 9 | 385.30 | |||
| 9 | 385.30 | |||
| 07/11/2025 | 13:41:31.205 | 22 | 385.30 | |
| 22 | 385.30 | |||
| 22 | 385.30 | |||
| 07/11/2025 | 13:39:56.150 | 2 | 384.80 | |
| 2 | 384.80 | |||
| 2 | 384.80 | |||
| 07/11/2025 | 13:39:20.038 | 50 | 385.00 | |
| 50 | 385.00 | |||
| 50 | 385.00 | |||
| 07/11/2025 | 13:38:23.808 | 16 | 385.10 | |
| 16 | 385.10 | |||
| 16 | 385.10 | |||
| 07/11/2025 | 13:38:06.482 | 10 | 385.10 | |
| 10 | 385.10 | |||
| 10 | 385.10 | |||
| 07/11/2025 | 13:37:32.844 | 2 | 385.45 | |
| 2 | 385.45 | |||
| 2 | 385.45 | |||
| 07/11/2025 | 13:37:08.931 | 155 | 385.45 | |
| 155 | 385.45 | |||
| 155 | 385.45 | |||
| 07/11/2025 | 13:37:00.212 | 300 | 385.30 | |
| 300 | 385.30 | |||
| 300 | 385.30 | |||
| 07/11/2025 | 13:36:18.191 | 13 | 384.65 | |
| 13 | 384.65 | |||
| 13 | 384.65 | |||
| 07/11/2025 | 13:35:51.861 | 9 | 384.70 | |
| 9 | 384.70 | |||
| 9 | 384.70 | |||
| 07/11/2025 | 13:35:42.482 | 216 | 385.00 | |
| 216 | 385.00 | |||
| 46 | 385.00 | |||
| 150 | 385.00 | |||
| 20 | 385.00 | |||
| 07/11/2025 | 13:34:30.416 | 150 | 385.40 | |
| 150 | 385.40 | |||
| 150 | 385.40 | |||
| 07/11/2025 | 13:34:17.470 | 1 | 385.70 | |
| 1 | 385.70 | |||
| 1 | 385.70 | |||
| 07/11/2025 | 13:33:55.183 | 1 | 385.90 | |
| 1 | 385.90 | |||
| 1 | 385.90 | |||
| 07/11/2025 | 13:33:32.605 | 56 | 385.70 | |
| 56 | 385.70 | |||
| 56 | 385.70 | |||
| 07/11/2025 | 13:33:30.525 | 10 | 385.75 | |
| 10 | 385.75 | |||
| 10 | 385.75 | |||
| 07/11/2025 | 13:32:26.846 | 129 | 385.95 | |
| 129 | 385.95 | |||
| 129 | 385.95 | |||
| 07/11/2025 | 13:31:25.140 | 3 | 385.80 | |
| 3 | 385.80 | |||
| 3 | 385.80 | |||
| 07/11/2025 | 13:31:16.901 | 15 | 386.00 | |
| 15 | 386.00 | |||
| 15 | 386.00 | |||
| 07/11/2025 | 13:28:43.571 | 10 | 386.50 | |
| 10 | 386.50 | |||
| 10 | 386.50 | |||
| 07/11/2025 | 13:27:12.543 | 1 | 386.50 | |
| 1 | 386.50 | |||
| 1 | 386.50 | |||
| 07/11/2025 | 13:27:01.444 | 30 | 386.65 | |
| 30 | 386.65 | |||
| 30 | 386.65 | |||
| 07/11/2025 | 13:26:50.692 | 7 | 386.25 | |
| 7 | 386.25 | |||
| 7 | 386.25 | |||
| 07/11/2025 | 13:26:49.107 | 1 | 386.25 | |
| 1 | 386.25 | |||
| 1 | 386.25 | |||
| 07/11/2025 | 13:26:24.008 | 129 | 386.55 | |
| 129 | 386.55 | |||
| 129 | 386.55 | |||
| 07/11/2025 | 13:26:03.426 | 7 | 386.30 | |
| 7 | 386.30 | |||
| 7 | 386.30 | |||
| 07/11/2025 | 13:25:54.894 | 51 | 386.45 | |
| 51 | 386.45 | |||
| 51 | 386.45 | |||
| 07/11/2025 | 13:25:54.789 | 4 | 386.45 | |
| 4 | 386.45 | |||
| 4 | 386.45 | |||
| 07/11/2025 | 13:25:51.079 | 1 | 386.35 | |
| 1 | 386.35 | |||
| 1 | 386.35 | |||
| 07/11/2025 | 13:25:08.723 | 15 | 386.45 | |
| 15 | 386.45 | |||
| 15 | 386.45 | |||
| 07/11/2025 | 13:24:55.896 | 5 | 386.40 | |
| 5 | 386.40 | |||
| 5 | 386.40 | |||
| 07/11/2025 | 13:24:36.372 | 2 | 385.75 | |
| 2 | 385.75 | |||
| 2 | 385.75 | |||
| 07/11/2025 | 13:24:28.406 | 300 | 385.85 | |
| 300 | 385.85 | |||
| 300 | 385.85 | |||
| 07/11/2025 | 13:24:16.646 | 1 | 385.95 | |
| 1 | 385.95 | |||
| 1 | 385.95 | |||
| 07/11/2025 | 13:24:03.453 | 70 | 386.00 | |
| 70 | 386.00 | |||
| 70 | 386.00 | |||
| 07/11/2025 | 13:22:58.922 | 50 | 386.00 | |
| 50 | 386.00 | |||
| 50 | 386.00 | |||
| 07/11/2025 | 13:22:32.621 | 300 | 386.00 | |
| 20 | 386.00 | |||
| 280 | 386.00 | |||
| 300 | 386.00 | |||
| 07/11/2025 | 13:21:38.154 | 3 | 386.60 | |
| 3 | 386.60 | |||
| 3 | 386.60 | |||
| 07/11/2025 | 13:21:17.340 | 1 | 386.80 | |
| 1 | 386.80 | |||
| 1 | 386.80 | |||
| 07/11/2025 | 13:19:48.060 | 1 | 386.70 | |
| 1 | 386.70 | |||
| 1 | 386.70 | |||
| 07/11/2025 | 13:19:38.302 | 1 | 386.55 | |
| 1 | 386.55 | |||
| 1 | 386.55 | |||
| 07/11/2025 | 13:19:23.554 | 129 | 386.45 | |
| 129 | 386.45 | |||
| 129 | 386.45 | |||
| 07/11/2025 | 13:19:18.464 | 28 | 386.80 | |
| 28 | 386.80 | |||
| 28 | 386.80 | |||
| 07/11/2025 | 13:18:58.872 | 1 | 386.75 | |
| 1 | 386.75 | |||
| 1 | 386.75 | |||
| 07/11/2025 | 13:18:49.918 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 07/11/2025 | 13:18:04.460 | 51 | 386.80 | |
| 51 | 386.80 | |||
| 51 | 386.80 | |||
| 07/11/2025 | 13:17:26.502 | 300 | 387.30 | |
| 300 | 387.30 | |||
| 300 | 387.30 | |||
| 07/11/2025 | 13:14:44.811 | 50 | 387.50 | |
| 50 | 387.50 | |||
| 50 | 387.50 | |||
| 07/11/2025 | 13:14:13.294 | 30 | 387.90 | |
| 30 | 387.90 | |||
| 30 | 387.90 | |||
| 07/11/2025 | 13:12:15.904 | 3 | 388.05 | |
| 3 | 388.05 | |||
| 3 | 388.05 | |||
| 07/11/2025 | 13:12:11.984 | 50 | 388.05 | |
| 50 | 388.05 | |||
| 50 | 388.05 | |||
| 07/11/2025 | 13:11:10.406 | 1 | 387.90 | |
| 1 | 387.90 | |||
| 1 | 387.90 | |||
| 07/11/2025 | 13:09:36.868 | 33 | 387.55 | |
| 33 | 387.55 | |||
| 33 | 387.55 | |||
| 07/11/2025 | 13:09:15.868 | 11 | 387.90 | |
| 11 | 387.90 | |||
| 11 | 387.90 | |||
| 07/11/2025 | 13:08:40.641 | 29 | 387.60 | |
| 29 | 387.60 | |||
| 29 | 387.60 | |||
| 07/11/2025 | 13:07:52.052 | 129 | 387.80 | |
| 129 | 387.80 | |||
| 129 | 387.80 | |||
| 07/11/2025 | 13:07:42.318 | 6 | 387.70 | |
| 6 | 387.70 | |||
| 6 | 387.70 | |||
| 07/11/2025 | 13:07:01.693 | 12 | 387.50 | |
| 12 | 387.50 | |||
| 12 | 387.50 | |||
| 07/11/2025 | 13:06:18.673 | 1 | 387.40 | |
| 1 | 387.40 | |||
| 1 | 387.40 | |||
| 07/11/2025 | 13:06:05.096 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 07/11/2025 | 13:06:02.049 | 10 | 387.50 | |
| 10 | 387.50 | |||
| 10 | 387.50 | |||
| 07/11/2025 | 13:05:51.532 | 10 | 387.25 | |
| 10 | 387.25 | |||
| 10 | 387.25 | |||
| 07/11/2025 | 13:05:07.543 | 70 | 387.25 | |
| 70 | 387.25 | |||
| 70 | 387.25 | |||
| 07/11/2025 | 13:04:38.738 | 51 | 386.80 | |
| 51 | 386.80 | |||
| 51 | 386.80 | |||
| 07/11/2025 | 13:03:43.010 | 1 | 386.55 | |
| 1 | 386.55 | |||
| 1 | 386.55 | |||
| 07/11/2025 | 13:03:34.387 | 1 | 386.65 | |
| 1 | 386.65 | |||
| 1 | 386.65 | |||
| 07/11/2025 | 13:03:23.868 | 2 | 386.45 | |
| 2 | 386.45 | |||
| 2 | 386.45 | |||
| 07/11/2025 | 13:03:15.122 | 2 | 386.75 | |
| 2 | 386.75 | |||
| 2 | 386.75 | |||
| 07/11/2025 | 13:02:41.664 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 07/11/2025 | 13:02:39.106 | 2 | 386.30 | |
| 2 | 386.30 | |||
| 2 | 386.30 | |||
| 07/11/2025 | 13:02:01.427 | 5 | 385.80 | |
| 5 | 385.80 | |||
| 5 | 385.80 | |||
| 07/11/2025 | 13:01:52.808 | 38 | 386.15 | |
| 38 | 386.15 | |||
| 38 | 386.15 | |||
| 07/11/2025 | 13:01:51.573 | 80 | 386.00 | |
| 80 | 386.00 | |||
| 80 | 386.00 | |||
| 07/11/2025 | 13:00:42.132 | 50 | 386.50 | |
| 50 | 386.50 | |||
| 50 | 386.50 | |||
| 07/11/2025 | 13:00:42.042 | 2 | 387.00 | |
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 07/11/2025 | 12:59:52.331 | 20 | 387.55 | |
| 20 | 387.55 | |||
| 20 | 387.55 | |||
| 07/11/2025 | 12:59:47.895 | 5 | 387.60 | |
| 5 | 387.60 | |||
| 5 | 387.60 | |||
| 07/11/2025 | 12:59:32.294 | 1 | 387.60 | |
| 1 | 387.60 | |||
| 1 | 387.60 | |||
| 07/11/2025 | 12:59:08.358 | 3 | 387.05 | |
| 3 | 387.05 | |||
| 3 | 387.05 | |||
| 07/11/2025 | 12:59:01.592 | 2 | 387.10 | |
| 2 | 387.10 | |||
| 2 | 387.10 | |||
| 07/11/2025 | 12:58:52.728 | 9 | 387.10 | |
| 9 | 387.10 | |||
| 9 | 387.10 | |||
| 07/11/2025 | 12:58:36.777 | 1 | 387.25 | |
| 1 | 387.25 | |||
| 1 | 387.25 | |||
| 07/11/2025 | 12:58:26.409 | 15 | 387.30 | |
| 15 | 387.30 | |||
| 15 | 387.30 | |||
| 07/11/2025 | 12:57:49.196 | 60 | 387.55 | |
| 60 | 387.55 | |||
| 60 | 387.55 | |||
| 07/11/2025 | 12:56:36.694 | 1 | 387.55 | |
| 1 | 387.55 | |||
| 1 | 387.55 | |||
| 07/11/2025 | 12:56:16.267 | 30 | 387.65 | |
| 30 | 387.65 | |||
| 30 | 387.65 | |||
| 07/11/2025 | 12:55:55.678 | 15 | 387.65 | |
| 15 | 387.65 | |||
| 15 | 387.65 | |||
| 07/11/2025 | 12:55:45.200 | 1 | 387.70 | |
| 1 | 387.70 | |||
| 1 | 387.70 | |||
| 07/11/2025 | 12:53:35.002 | 100 | 387.10 | |
| 100 | 387.10 | |||
| 100 | 387.10 | |||
| 07/11/2025 | 12:53:30.791 | 300 | 387.10 | |
| 300 | 387.10 | |||
| 300 | 387.10 | |||
| 07/11/2025 | 12:53:08.649 | 300 | 387.10 | |
| 300 | 387.10 | |||
| 300 | 387.10 | |||
| 07/11/2025 | 12:52:58.351 | 1 | 387.30 | |
| 1 | 387.30 | |||
| 1 | 387.30 | |||
| 07/11/2025 | 12:52:21.663 | 3 | 387.40 | |
| 3 | 387.40 | |||
| 3 | 387.40 | |||
| 07/11/2025 | 12:51:37.689 | 300 | 387.10 | |
| 300 | 387.10 | |||
| 300 | 387.10 | |||
| 07/11/2025 | 12:51:11.578 | 1 | 387.20 | |
| 1 | 387.20 | |||
| 1 | 387.20 | |||
| 07/11/2025 | 12:50:59.122 | 30 | 387.20 | |
| 30 | 387.20 | |||
| 30 | 387.20 | |||
| 07/11/2025 | 12:49:13.181 | 1 | 386.95 | |
| 1 | 386.95 | |||
| 1 | 386.95 | |||
| 07/11/2025 | 12:49:06.991 | 10 | 386.85 | |
| 10 | 386.85 | |||
| 10 | 386.85 | |||
| 07/11/2025 | 12:48:48.759 | 9 | 386.50 | |
| 9 | 386.50 | |||
| 9 | 386.50 | |||
| 07/11/2025 | 12:47:59.557 | 1 | 386.40 | |
| 1 | 386.40 | |||
| 1 | 386.40 | |||
| 07/11/2025 | 12:47:24.582 | 2 | 386.00 | |
| 2 | 386.00 | |||
| 2 | 386.00 | |||
| 07/11/2025 | 12:44:58.446 | 70 | 386.15 | |
| 70 | 386.15 | |||
| 70 | 386.15 | |||
| 07/11/2025 | 12:44:53.902 | 1 | 386.40 | |
| 1 | 386.40 | |||
| 1 | 386.40 | |||
| 07/11/2025 | 12:44:11.365 | 1 | 386.30 | |
| 1 | 386.30 | |||
| 1 | 386.30 | |||
| 07/11/2025 | 12:42:45.906 | 3 | 385.50 | |
| 3 | 385.50 | |||
| 3 | 385.50 | |||
| 07/11/2025 | 12:42:39.748 | 1 | 385.50 | |
| 1 | 385.50 | |||
| 1 | 385.50 | |||
| 07/11/2025 | 12:41:35.692 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 07/11/2025 | 12:41:12.432 | 100 | 385.80 | |
| 50 | 385.80 | |||
| 50 | 385.80 | |||
| 100 | 385.80 | |||
| 07/11/2025 | 12:40:54.648 | 1 | 386.10 | |
| 1 | 386.10 | |||
| 1 | 386.10 | |||
| 07/11/2025 | 12:40:48.826 | 5 | 386.00 | |
| 5 | 386.00 | |||
| 5 | 386.00 | |||
| 07/11/2025 | 12:40:07.681 | 20 | 385.70 | |
| 20 | 385.70 | |||
| 20 | 385.70 | |||
| 07/11/2025 | 12:38:58.693 | 20 | 385.50 | |
| 20 | 385.50 | |||
| 20 | 385.50 | |||
| 07/11/2025 | 12:38:25.869 | 2 | 385.05 | |
| 2 | 385.05 | |||
| 2 | 385.05 | |||
| 07/11/2025 | 12:38:07.722 | 3 | 384.45 | |
| 3 | 384.45 | |||
| 3 | 384.45 | |||
| 07/11/2025 | 12:38:01.354 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 07/11/2025 | 12:37:14.020 | 300 | 384.45 | |
| 300 | 384.45 | |||
| 300 | 384.45 | |||
| 07/11/2025 | 12:37:13.386 | 63 | 384.45 | |
| 63 | 384.45 | |||
| 63 | 384.45 | |||
| 07/11/2025 | 12:36:25.002 | 1 | 384.70 | |
| 1 | 384.70 | |||
| 1 | 384.70 | |||
| 07/11/2025 | 12:36:05.978 | 1 | 384.75 | |
| 1 | 384.75 | |||
| 1 | 384.75 | |||
| 07/11/2025 | 12:36:04.690 | 10 | 384.80 | |
| 10 | 384.80 | |||
| 10 | 384.80 | |||
| 07/11/2025 | 12:35:40.197 | 100 | 384.55 | |
| 100 | 384.55 | |||
| 100 | 384.55 | |||
| 07/11/2025 | 12:35:23.821 | 300 | 384.55 | |
| 300 | 384.55 | |||
| 300 | 384.55 | |||
| 07/11/2025 | 12:35:19.933 | 63 | 384.60 | |
| 63 | 384.60 | |||
| 63 | 384.60 | |||
| 07/11/2025 | 12:35:10.819 | 1 | 384.65 | |
| 1 | 384.65 | |||
| 1 | 384.65 | |||
| 07/11/2025 | 12:34:57.101 | 11 | 384.30 | |
| 11 | 384.30 | |||
| 11 | 384.30 | |||
| 07/11/2025 | 12:34:39.288 | 14 | 384.05 | |
| 14 | 384.05 | |||
| 14 | 384.05 | |||
| 07/11/2025 | 12:34:33.452 | 10 | 384.20 | |
| 10 | 384.20 | |||
| 10 | 384.20 | |||
| 07/11/2025 | 12:34:13.349 | 1 700 | 384.00 | |
| 1 | 384.00 | |||
| 1 399 | 384.00 | |||
| 1 620 | 384.00 | |||
| 60 | 384.00 | |||
| 20 | 384.00 | |||
| 300 | 384.00 | |||
| 07/11/2025 | 12:33:03.338 | 300 | 384.15 | |
| 50 | 384.15 | |||
| 250 | 384.15 | |||
| 300 | 384.15 | |||
| 07/11/2025 | 12:33:03.250 | 7 | 383.95 | |
| 6 | 383.95 | |||
| 7 | 383.95 | |||
| 1 | 383.95 | |||
| 07/11/2025 | 12:32:13.319 | 6 | 384.75 | |
| 6 | 384.75 | |||
| 6 | 384.75 | |||
| 07/11/2025 | 12:31:56.427 | 47 | 385.00 | |
| 47 | 385.00 | |||
| 10 | 385.00 | |||
| 37 | 385.00 | |||
| 07/11/2025 | 12:31:37.093 | 700 | 385.00 | |
| 5 | 385.00 | |||
| 17 | 385.00 | |||
| 5 | 385.00 | |||
| 1 | 385.00 | |||
| 10 | 385.00 | |||
| 5 | 385.00 | |||
| 2 | 385.00 | |||
| 700 | 385.00 | |||
| 613 | 385.00 | |||
| 1 | 385.00 | |||
| 10 | 385.00 | |||
| 2 | 385.00 | |||
| 29 | 385.00 |
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: 1 717.50
Ask: 1 718.50
Turnover: 41 057 TEUR -
Nvidia Corp.
Bid: 159.80 / Ask: 159.86
Turnover: 38 128 TEUR -
Tesla Inc.
Bid: 380.50 / Ask: 380.65
Turnover: 26 640 TEUR -
Novo-Nordisk AS
Bid: 39.64 / Ask: 39.66
Turnover: 17 218 TEUR -
Amazon.com Inc.
Bid: 208.40 / Ask: 208.55
Turnover: 14 602 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 15:09:40
Last Update:
07/11/2025 @ 15:09:40