Tesla Inc.
- Information
- Last
- Buy
- Sell
1271
1120
352.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/09/2025 | 15:17:26.198 | 2 | 352.75 | |
| 2 | 352.75 | |||
| 2 | 352.75 | |||
| 16/09/2025 | 15:17:01.120 | 8 | 352.80 | |
| 8 | 352.80 | |||
| 8 | 352.80 | |||
| 16/09/2025 | 15:16:51.087 | 3 | 352.75 | |
| 3 | 352.75 | |||
| 3 | 352.75 | |||
| 16/09/2025 | 15:15:45.450 | 28 | 353.05 | |
| 28 | 353.05 | |||
| 28 | 353.05 | |||
| 16/09/2025 | 15:15:24.643 | 3 | 352.50 | |
| 3 | 352.50 | |||
| 3 | 352.50 | |||
| 16/09/2025 | 15:15:16.185 | 1 | 353.05 | |
| 1 | 353.05 | |||
| 1 | 353.05 | |||
| 16/09/2025 | 15:15:13.311 | 10 | 352.90 | |
| 10 | 352.90 | |||
| 9 | 352.90 | |||
| 1 | 352.90 | |||
| 16/09/2025 | 15:12:53.273 | 100 | 353.30 | |
| 100 | 353.30 | |||
| 100 | 353.30 | |||
| 16/09/2025 | 15:12:19.100 | 35 | 353.35 | |
| 35 | 353.35 | |||
| 35 | 353.35 | |||
| 16/09/2025 | 15:12:05.660 | 5 | 353.35 | |
| 5 | 353.35 | |||
| 5 | 353.35 | |||
| 16/09/2025 | 15:11:33.571 | 15 | 353.35 | |
| 15 | 353.35 | |||
| 15 | 353.35 | |||
| 16/09/2025 | 15:11:16.658 | 199 | 353.30 | |
| 199 | 353.30 | |||
| 199 | 353.30 | |||
| 16/09/2025 | 15:11:10.551 | 150 | 353.35 | |
| 150 | 353.35 | |||
| 150 | 353.35 | |||
| 16/09/2025 | 15:10:52.437 | 300 | 352.90 | |
| 300 | 352.90 | |||
| 300 | 352.90 | |||
| 16/09/2025 | 15:10:35.889 | 15 | 353.00 | |
| 15 | 353.00 | |||
| 15 | 353.00 | |||
| 16/09/2025 | 15:10:30.752 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 16/09/2025 | 15:09:51.355 | 100 | 352.30 | |
| 100 | 352.30 | |||
| 100 | 352.30 | |||
| 16/09/2025 | 15:09:42.551 | 3 | 352.35 | |
| 3 | 352.35 | |||
| 3 | 352.35 | |||
| 16/09/2025 | 15:09:34.980 | 10 | 352.25 | |
| 10 | 352.25 | |||
| 10 | 352.25 | |||
| 16/09/2025 | 15:09:26.345 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 16/09/2025 | 15:08:47.795 | 1 | 352.55 | |
| 1 | 352.55 | |||
| 1 | 352.55 | |||
| 16/09/2025 | 15:07:40.589 | 2 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 16/09/2025 | 15:07:20.723 | 100 | 352.45 | |
| 100 | 352.45 | |||
| 100 | 352.45 | |||
| 16/09/2025 | 15:07:01.856 | 10 | 352.05 | |
| 10 | 352.05 | |||
| 10 | 352.05 | |||
| 16/09/2025 | 15:06:39.221 | 3 | 352.25 | |
| 3 | 352.25 | |||
| 3 | 352.25 | |||
| 16/09/2025 | 15:06:11.713 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 16/09/2025 | 15:05:40.220 | 49 | 352.25 | |
| 49 | 352.25 | |||
| 49 | 352.25 | |||
| 16/09/2025 | 15:04:12.886 | 150 | 352.50 | |
| 150 | 352.50 | |||
| 150 | 352.50 | |||
| 16/09/2025 | 15:04:06.608 | 6 | 352.15 | |
| 6 | 352.15 | |||
| 6 | 352.15 | |||
| 16/09/2025 | 15:03:46.874 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 16/09/2025 | 15:01:37.452 | 1 | 352.05 | |
| 1 | 352.05 | |||
| 1 | 352.05 | |||
| 16/09/2025 | 15:00:12.180 | 5 | 351.95 | |
| 5 | 351.95 | |||
| 5 | 351.95 | |||
| 16/09/2025 | 14:58:50.403 | 10 | 352.70 | |
| 10 | 352.70 | |||
| 10 | 352.70 | |||
| 16/09/2025 | 14:58:27.659 | 75 | 352.50 | |
| 75 | 352.50 | |||
| 75 | 352.50 | |||
| 16/09/2025 | 14:57:47.702 | 22 | 352.70 | |
| 22 | 352.70 | |||
| 22 | 352.70 | |||
| 16/09/2025 | 14:57:24.979 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 16/09/2025 | 14:55:34.675 | 100 | 352.70 | |
| 100 | 352.70 | |||
| 100 | 352.70 | |||
| 16/09/2025 | 14:55:09.433 | 23 | 352.20 | |
| 23 | 352.20 | |||
| 23 | 352.20 | |||
| 16/09/2025 | 14:54:48.297 | 2 | 352.15 | |
| 2 | 352.15 | |||
| 2 | 352.15 | |||
| 16/09/2025 | 14:54:24.595 | 18 | 352.00 | |
| 18 | 352.00 | |||
| 18 | 352.00 | |||
| 16/09/2025 | 14:54:13.680 | 30 | 352.40 | |
| 30 | 352.40 | |||
| 30 | 352.40 | |||
| 16/09/2025 | 14:51:58.901 | 75 | 351.65 | |
| 75 | 351.65 | |||
| 75 | 351.65 | |||
| 16/09/2025 | 14:51:05.546 | 100 | 351.25 | |
| 100 | 351.25 | |||
| 100 | 351.25 | |||
| 16/09/2025 | 14:50:27.752 | 3 | 351.55 | |
| 3 | 351.55 | |||
| 3 | 351.55 | |||
| 16/09/2025 | 14:49:54.614 | 9 | 351.40 | |
| 9 | 351.40 | |||
| 9 | 351.40 | |||
| 16/09/2025 | 14:49:50.082 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 16/09/2025 | 14:49:24.124 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 16/09/2025 | 14:47:49.988 | 15 | 351.55 | |
| 15 | 351.55 | |||
| 15 | 351.55 | |||
| 16/09/2025 | 14:47:01.741 | 15 | 351.50 | |
| 15 | 351.50 | |||
| 15 | 351.50 | |||
| 16/09/2025 | 14:46:45.631 | 1 | 351.45 | |
| 1 | 351.45 | |||
| 1 | 351.45 | |||
| 16/09/2025 | 14:45:55.984 | 25 | 351.50 | |
| 25 | 351.50 | |||
| 25 | 351.50 | |||
| 16/09/2025 | 14:45:51.590 | 2 | 351.45 | |
| 2 | 351.45 | |||
| 2 | 351.45 | |||
| 16/09/2025 | 14:45:37.602 | 53 | 351.35 | |
| 53 | 351.35 | |||
| 53 | 351.35 | |||
| 16/09/2025 | 14:45:34.244 | 9 | 351.15 | |
| 9 | 351.15 | |||
| 9 | 351.15 | |||
| 16/09/2025 | 14:45:32.457 | 200 | 351.05 | |
| 200 | 351.05 | |||
| 200 | 351.05 | |||
| 16/09/2025 | 14:45:26.998 | 300 | 351.10 | |
| 300 | 351.10 | |||
| 300 | 351.10 | |||
| 16/09/2025 | 14:45:10.015 | 3 | 350.95 | |
| 3 | 350.95 | |||
| 3 | 350.95 | |||
| 16/09/2025 | 14:45:03.176 | 1 | 351.25 | |
| 1 | 351.25 | |||
| 1 | 351.25 | |||
| 16/09/2025 | 14:44:21.109 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 16/09/2025 | 14:43:47.619 | 3 | 351.15 | |
| 3 | 351.15 | |||
| 3 | 351.15 | |||
| 16/09/2025 | 14:43:45.998 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 16/09/2025 | 14:43:18.224 | 60 | 351.00 | |
| 60 | 351.00 | |||
| 60 | 351.00 | |||
| 16/09/2025 | 14:43:11.827 | 10 | 350.80 | |
| 10 | 350.80 | |||
| 10 | 350.80 | |||
| 16/09/2025 | 14:40:40.836 | 3 | 350.70 | |
| 3 | 350.70 | |||
| 3 | 350.70 | |||
| 16/09/2025 | 14:40:36.395 | 33 | 350.75 | |
| 33 | 350.75 | |||
| 33 | 350.75 | |||
| 16/09/2025 | 14:40:08.479 | 27 | 350.80 | |
| 27 | 350.80 | |||
| 27 | 350.80 | |||
| 16/09/2025 | 14:39:14.960 | 10 | 351.15 | |
| 10 | 351.15 | |||
| 10 | 351.15 | |||
| 16/09/2025 | 14:38:28.825 | 20 | 351.15 | |
| 20 | 351.15 | |||
| 20 | 351.15 | |||
| 16/09/2025 | 14:38:14.352 | 12 | 351.00 | |
| 12 | 351.00 | |||
| 12 | 351.00 | |||
| 16/09/2025 | 14:37:52.982 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 16/09/2025 | 14:37:47.848 | 5 | 350.75 | |
| 5 | 350.75 | |||
| 5 | 350.75 | |||
| 16/09/2025 | 14:37:22.678 | 3 | 350.75 | |
| 3 | 350.75 | |||
| 3 | 350.75 | |||
| 16/09/2025 | 14:36:09.414 | 1 | 350.65 | |
| 1 | 350.65 | |||
| 1 | 350.65 | |||
| 16/09/2025 | 14:34:12.656 | 120 | 350.60 | |
| 120 | 350.60 | |||
| 120 | 350.60 | |||
| 16/09/2025 | 14:34:11.684 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 16/09/2025 | 14:33:19.966 | 1 | 350.75 | |
| 1 | 350.75 | |||
| 1 | 350.75 | |||
| 16/09/2025 | 14:33:03.770 | 12 | 350.85 | |
| 12 | 350.85 | |||
| 12 | 350.85 | |||
| 16/09/2025 | 14:32:58.149 | 3 | 351.15 | |
| 3 | 351.15 | |||
| 3 | 351.15 | |||
| 16/09/2025 | 14:32:43.167 | 7 | 350.65 | |
| 7 | 350.65 | |||
| 7 | 350.65 | |||
| 16/09/2025 | 14:32:40.234 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 16/09/2025 | 14:32:34.832 | 70 | 350.85 | |
| 70 | 350.85 | |||
| 70 | 350.85 | |||
| 16/09/2025 | 14:32:28.568 | 70 | 350.50 | |
| 70 | 350.50 | |||
| 70 | 350.50 | |||
| 16/09/2025 | 14:31:59.369 | 1 | 350.35 | |
| 1 | 350.35 | |||
| 1 | 350.35 | |||
| 16/09/2025 | 14:31:21.129 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 16/09/2025 | 14:31:14.497 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 16/09/2025 | 14:30:48.736 | 12 | 350.15 | |
| 12 | 350.15 | |||
| 12 | 350.15 | |||
| 16/09/2025 | 14:30:25.974 | 15 | 350.50 | |
| 15 | 350.50 | |||
| 15 | 350.50 | |||
| 16/09/2025 | 14:30:01.498 | 300 | 350.15 | |
| 300 | 350.15 | |||
| 300 | 350.15 | |||
| 16/09/2025 | 14:29:30.746 | 50 | 350.00 | |
| 50 | 350.00 | |||
| 50 | 350.00 | |||
| 16/09/2025 | 14:29:30.691 | 70 | 350.00 | |
| 5 | 350.00 | |||
| 37 | 350.00 | |||
| 70 | 350.00 | |||
| 3 | 350.00 | |||
| 25 | 350.00 | |||
| 16/09/2025 | 14:29:16.458 | 4 | 350.40 | |
| 4 | 350.40 | |||
| 4 | 350.40 | |||
| 16/09/2025 | 14:28:55.325 | 15 | 350.25 | |
| 13 | 350.25 | |||
| 15 | 350.25 | |||
| 2 | 350.25 | |||
| 16/09/2025 | 14:28:41.112 | 3 | 350.60 | |
| 3 | 350.60 | |||
| 3 | 350.60 | |||
| 16/09/2025 | 14:28:22.310 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 16/09/2025 | 14:26:09.239 | 20 | 350.80 | |
| 20 | 350.80 | |||
| 20 | 350.80 | |||
| 16/09/2025 | 14:25:44.099 | 3 | 351.10 | |
| 3 | 351.10 | |||
| 3 | 351.10 | |||
| 16/09/2025 | 14:24:19.046 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 16/09/2025 | 14:22:49.349 | 6 | 351.05 | |
| 6 | 351.05 | |||
| 6 | 351.05 | |||
| 16/09/2025 | 14:22:45.293 | 20 | 351.20 | |
| 20 | 351.20 | |||
| 20 | 351.20 | |||
| 16/09/2025 | 14:22:20.973 | 12 | 351.10 | |
| 12 | 351.10 | |||
| 12 | 351.10 | |||
| 16/09/2025 | 14:22:16.031 | 14 | 351.10 | |
| 14 | 351.10 | |||
| 14 | 351.10 | |||
| 16/09/2025 | 14:21:42.734 | 24 | 351.00 | |
| 24 | 351.00 | |||
| 24 | 351.00 | |||
| 16/09/2025 | 14:21:36.318 | 5 | 351.05 | |
| 5 | 351.05 | |||
| 5 | 351.05 | |||
| 16/09/2025 | 14:21:15.844 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 16/09/2025 | 14:20:49.676 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 16/09/2025 | 14:20:29.748 | 1 | 351.05 | |
| 1 | 351.05 | |||
| 1 | 351.05 | |||
| 16/09/2025 | 14:20:29.345 | 1 | 351.05 | |
| 1 | 351.05 | |||
| 1 | 351.05 | |||
| 16/09/2025 | 14:20:29.145 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 16/09/2025 | 14:20:12.077 | 2 | 351.00 | |
| 2 | 351.00 | |||
| 2 | 351.00 | |||
| 16/09/2025 | 14:19:40.816 | 10 | 351.30 | |
| 10 | 351.30 | |||
| 10 | 351.30 | |||
| 16/09/2025 | 14:19:30.677 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 16/09/2025 | 14:16:51.061 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 16/09/2025 | 14:16:48.976 | 3 | 351.40 | |
| 3 | 351.40 | |||
| 3 | 351.40 | |||
| 16/09/2025 | 14:15:53.275 | 2 | 351.20 | |
| 2 | 351.20 | |||
| 2 | 351.20 | |||
| 16/09/2025 | 14:13:34.338 | 6 | 351.30 | |
| 6 | 351.30 | |||
| 6 | 351.30 | |||
| 16/09/2025 | 14:12:04.024 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 16/09/2025 | 14:11:38.965 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 16/09/2025 | 14:10:56.497 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 16/09/2025 | 14:10:56.314 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 16/09/2025 | 14:07:31.588 | 10 | 350.95 | |
| 10 | 350.95 | |||
| 10 | 350.95 | |||
| 16/09/2025 | 14:06:59.854 | 80 | 350.80 | |
| 80 | 350.80 | |||
| 80 | 350.80 | |||
| 16/09/2025 | 14:06:12.192 | 100 | 350.55 | |
| 100 | 350.55 | |||
| 100 | 350.55 | |||
| 16/09/2025 | 14:06:05.782 | 45 | 350.65 | |
| 14 | 350.65 | |||
| 45 | 350.65 | |||
| 31 | 350.65 | |||
| 16/09/2025 | 14:05:58.370 | 100 | 350.95 | |
| 100 | 350.95 | |||
| 100 | 350.95 | |||
| 16/09/2025 | 14:05:46.954 | 8 | 351.00 | |
| 8 | 351.00 | |||
| 8 | 351.00 | |||
| 16/09/2025 | 14:05:29.952 | 4 | 351.10 | |
| 4 | 351.10 | |||
| 4 | 351.10 | |||
| 16/09/2025 | 14:03:10.618 | 58 | 351.40 | |
| 58 | 351.40 | |||
| 58 | 351.40 | |||
| 16/09/2025 | 14:02:19.950 | 64 | 351.35 | |
| 64 | 351.35 | |||
| 64 | 351.35 | |||
| 16/09/2025 | 14:01:39.845 | 17 | 351.40 | |
| 17 | 351.40 | |||
| 17 | 351.40 | |||
| 16/09/2025 | 14:01:35.073 | 7 | 351.30 | |
| 7 | 351.30 | |||
| 7 | 351.30 | |||
| 16/09/2025 | 14:01:13.263 | 3 | 351.20 | |
| 3 | 351.20 | |||
| 3 | 351.20 | |||
| 16/09/2025 | 14:00:36.590 | 1 | 351.35 | |
| 1 | 351.35 | |||
| 1 | 351.35 | |||
| 16/09/2025 | 13:59:06.144 | 60 | 351.20 | |
| 60 | 351.20 | |||
| 60 | 351.20 | |||
| 16/09/2025 | 13:58:19.649 | 3 | 351.15 | |
| 3 | 351.15 | |||
| 3 | 351.15 | |||
| 16/09/2025 | 13:57:38.631 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 16/09/2025 | 13:55:59.895 | 3 | 351.65 | |
| 3 | 351.65 | |||
| 3 | 351.65 | |||
| 16/09/2025 | 13:55:51.188 | 3 | 351.70 | |
| 3 | 351.70 | |||
| 3 | 351.70 | |||
| 16/09/2025 | 13:55:47.099 | 17 | 351.70 | |
| 17 | 351.70 | |||
| 17 | 351.70 | |||
| 16/09/2025 | 13:54:39.685 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 16/09/2025 | 13:54:27.644 | 3 | 351.60 | |
| 3 | 351.60 | |||
| 3 | 351.60 | |||
| 16/09/2025 | 13:54:26.400 | 50 | 351.60 | |
| 50 | 351.60 | |||
| 50 | 351.60 | |||
| 16/09/2025 | 13:53:52.917 | 10 | 351.65 | |
| 10 | 351.65 | |||
| 10 | 351.65 | |||
| 16/09/2025 | 13:53:13.228 | 6 | 351.30 | |
| 6 | 351.30 | |||
| 6 | 351.30 | |||
| 16/09/2025 | 13:53:04.484 | 110 | 351.40 | |
| 110 | 351.40 | |||
| 110 | 351.40 | |||
| 16/09/2025 | 13:52:58.248 | 76 | 351.30 | |
| 76 | 351.30 | |||
| 76 | 351.30 | |||
| 16/09/2025 | 13:52:41.400 | 100 | 351.30 | |
| 100 | 351.30 | |||
| 100 | 351.30 | |||
| 16/09/2025 | 13:52:35.921 | 3 | 351.25 | |
| 3 | 351.25 | |||
| 3 | 351.25 | |||
| 16/09/2025 | 13:52:17.783 | 1 | 351.15 | |
| 1 | 351.15 | |||
| 1 | 351.15 | |||
| 16/09/2025 | 13:52:03.599 | 3 | 351.25 | |
| 3 | 351.25 | |||
| 3 | 351.25 | |||
| 16/09/2025 | 13:51:00.156 | 3 | 351.45 | |
| 3 | 351.45 | |||
| 3 | 351.45 | |||
| 16/09/2025 | 13:50:21.861 | 9 | 351.15 | |
| 9 | 351.15 | |||
| 9 | 351.15 | |||
| 16/09/2025 | 13:50:07.796 | 27 | 351.15 | |
| 27 | 351.15 | |||
| 27 | 351.15 | |||
| 16/09/2025 | 13:48:56.064 | 5 | 351.20 | |
| 5 | 351.20 | |||
| 5 | 351.20 | |||
| 16/09/2025 | 13:48:06.829 | 4 | 351.10 | |
| 4 | 351.10 | |||
| 4 | 351.10 | |||
| 16/09/2025 | 13:47:54.891 | 8 | 351.50 | |
| 6 | 351.50 | |||
| 2 | 351.50 | |||
| 8 | 351.50 | |||
| 16/09/2025 | 13:46:51.217 | 3 | 351.50 | |
| 3 | 351.50 | |||
| 3 | 351.50 | |||
| 16/09/2025 | 13:46:08.895 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 16/09/2025 | 13:45:45.448 | 20 | 351.35 | |
| 20 | 351.35 | |||
| 20 | 351.35 | |||
| 16/09/2025 | 13:43:45.390 | 5 | 351.60 | |
| 5 | 351.60 | |||
| 5 | 351.60 | |||
| 16/09/2025 | 13:43:39.119 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 16/09/2025 | 13:40:55.790 | 2 | 351.55 | |
| 2 | 351.55 | |||
| 2 | 351.55 | |||
| 16/09/2025 | 13:39:51.984 | 55 | 351.80 | |
| 55 | 351.80 | |||
| 55 | 351.80 | |||
| 16/09/2025 | 13:39:51.902 | 30 | 352.00 | |
| 30 | 352.00 | |||
| 30 | 352.00 | |||
| 16/09/2025 | 13:39:23.638 | 1 | 352.20 | |
| 1 | 352.20 | |||
| 1 | 352.20 | |||
| 16/09/2025 | 13:39:14.503 | 5 | 352.05 | |
| 5 | 352.05 | |||
| 5 | 352.05 | |||
| 16/09/2025 | 13:38:54.055 | 1 | 352.45 | |
| 1 | 352.45 | |||
| 1 | 352.45 | |||
| 16/09/2025 | 13:38:43.190 | 6 | 352.25 | |
| 6 | 352.25 | |||
| 6 | 352.25 | |||
| 16/09/2025 | 13:38:30.439 | 10 | 352.40 | |
| 10 | 352.40 | |||
| 10 | 352.40 | |||
| 16/09/2025 | 13:38:07.071 | 1 | 352.35 | |
| 1 | 352.35 | |||
| 1 | 352.35 | |||
| 16/09/2025 | 13:37:26.718 | 3 | 352.55 | |
| 3 | 352.55 | |||
| 3 | 352.55 | |||
| 16/09/2025 | 13:37:01.964 | 1 | 352.65 | |
| 1 | 352.65 | |||
| 1 | 352.65 | |||
| 16/09/2025 | 13:36:35.575 | 100 | 352.50 | |
| 100 | 352.50 | |||
| 100 | 352.50 | |||
| 16/09/2025 | 13:36:20.529 | 100 | 352.35 | |
| 100 | 352.35 | |||
| 100 | 352.35 | |||
| 16/09/2025 | 13:36:18.923 | 100 | 352.25 | |
| 100 | 352.25 | |||
| 100 | 352.25 | |||
| 16/09/2025 | 13:35:19.604 | 2 | 352.15 | |
| 2 | 352.15 | |||
| 2 | 352.15 | |||
| 16/09/2025 | 13:35:11.158 | 18 | 352.10 | |
| 18 | 352.10 | |||
| 18 | 352.10 | |||
| 16/09/2025 | 13:34:27.374 | 20 | 352.15 | |
| 20 | 352.15 | |||
| 20 | 352.15 | |||
| 16/09/2025 | 13:32:56.946 | 20 | 352.20 | |
| 20 | 352.20 | |||
| 20 | 352.20 | |||
| 16/09/2025 | 13:32:28.766 | 7 | 352.40 | |
| 7 | 352.40 | |||
| 7 | 352.40 | |||
| 16/09/2025 | 13:32:17.629 | 1 | 352.45 | |
| 1 | 352.45 | |||
| 1 | 352.45 | |||
| 16/09/2025 | 13:31:57.224 | 10 | 352.65 | |
| 10 | 352.65 | |||
| 10 | 352.65 | |||
| 16/09/2025 | 13:31:50.407 | 45 | 352.55 | |
| 45 | 352.55 | |||
| 45 | 352.55 | |||
| 16/09/2025 | 13:30:49.516 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 16/09/2025 | 13:30:46.765 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 16/09/2025 | 13:29:53.549 | 1 | 351.75 | |
| 1 | 351.75 | |||
| 1 | 351.75 | |||
| 16/09/2025 | 13:29:38.849 | 55 | 352.05 | |
| 55 | 352.05 | |||
| 55 | 352.05 | |||
| 16/09/2025 | 13:28:46.204 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 16/09/2025 | 13:28:40.549 | 12 | 351.70 | |
| 12 | 351.70 | |||
| 12 | 351.70 | |||
| 16/09/2025 | 13:27:44.219 | 50 | 351.85 | |
| 50 | 351.85 | |||
| 50 | 351.85 | |||
| 16/09/2025 | 13:27:18.535 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 16/09/2025 | 13:26:56.105 | 25 | 351.50 | |
| 25 | 351.50 | |||
| 25 | 351.50 | |||
| 16/09/2025 | 13:26:41.322 | 50 | 351.45 | |
| 50 | 351.45 | |||
| 50 | 351.45 | |||
| 16/09/2025 | 13:26:21.885 | 90 | 351.30 | |
| 90 | 351.30 | |||
| 90 | 351.30 | |||
| 16/09/2025 | 13:25:52.307 | 3 | 351.15 | |
| 3 | 351.15 | |||
| 3 | 351.15 | |||
| 16/09/2025 | 13:25:39.844 | 75 | 350.90 | |
| 75 | 350.90 | |||
| 75 | 350.90 | |||
| 16/09/2025 | 13:25:31.619 | 55 | 350.80 | |
| 55 | 350.80 | |||
| 55 | 350.80 | |||
| 16/09/2025 | 13:25:31.521 | 15 | 351.00 | |
| 15 | 351.00 | |||
| 15 | 351.00 | |||
| 16/09/2025 | 13:25:29.029 | 1 | 351.15 | |
| 1 | 351.15 | |||
| 1 | 351.15 | |||
| 16/09/2025 | 13:25:10.466 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 16/09/2025 | 13:25:02.230 | 4 | 351.75 | |
| 4 | 351.75 | |||
| 4 | 351.75 | |||
| 16/09/2025 | 13:24:44.158 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 16/09/2025 | 13:23:52.436 | 7 | 351.15 | |
| 7 | 351.15 | |||
| 7 | 351.15 | |||
| 16/09/2025 | 13:23:43.910 | 5 | 351.15 | |
| 5 | 351.15 | |||
| 5 | 351.15 | |||
| 16/09/2025 | 13:23:42.852 | 2 | 351.15 | |
| 2 | 351.15 | |||
| 2 | 351.15 | |||
| 16/09/2025 | 13:23:38.296 | 75 | 351.10 | |
| 75 | 351.10 | |||
| 75 | 351.10 | |||
| 16/09/2025 | 13:22:40.414 | 1 | 351.75 | |
| 1 | 351.75 | |||
| 1 | 351.75 | |||
| 16/09/2025 | 13:21:55.222 | 48 | 351.10 | |
| 48 | 351.10 | |||
| 48 | 351.10 | |||
| 16/09/2025 | 13:21:37.838 | 55 | 350.85 | |
| 55 | 350.85 | |||
| 55 | 350.85 | |||
| 16/09/2025 | 13:21:36.862 | 58 | 351.00 | |
| 58 | 351.00 | |||
| 58 | 351.00 | |||
| 16/09/2025 | 13:20:52.907 | 9 | 351.00 | |
| 9 | 351.00 | |||
| 9 | 351.00 | |||
| 16/09/2025 | 13:20:50.771 | 8 | 350.85 | |
| 8 | 350.85 | |||
| 8 | 350.85 | |||
| 16/09/2025 | 13:20:46.259 | 55 | 350.85 | |
| 55 | 350.85 | |||
| 55 | 350.85 | |||
| 16/09/2025 | 13:20:23.325 | 15 | 350.40 | |
| 15 | 350.40 | |||
| 15 | 350.40 | |||
| 16/09/2025 | 13:20:20.364 | 45 | 350.40 | |
| 45 | 350.40 | |||
| 45 | 350.40 | |||
| 16/09/2025 | 13:20:16.035 | 5 | 350.90 | |
| 5 | 350.90 | |||
| 5 | 350.90 | |||
| 16/09/2025 | 13:19:42.652 | 5 | 348.65 | |
| 5 | 348.65 | |||
| 5 | 348.65 | |||
| 16/09/2025 | 13:19:38.983 | 173 | 348.65 | |
| 20 | 348.65 | |||
| 114 | 348.65 | |||
| 1 | 348.65 | |||
| 69 | 348.65 | |||
| 30 | 348.65 | |||
| 4 | 348.65 | |||
| 3 | 348.65 | |||
| 9 | 348.65 | |||
| 8 | 348.65 | |||
| 8 | 348.65 | |||
| 6 | 348.65 | |||
| 28 | 348.65 | |||
| 16 | 348.65 | |||
| 30 | 348.65 | |||
| 16/09/2025 | 13:19:27.387 | 1 249 | 349.70 | |
| 5 | 349.70 | |||
| 5 | 349.70 | |||
| 20 | 349.70 | |||
| 5 | 349.70 | |||
| 50 | 349.70 | |||
| 1 000 | 349.70 | |||
| 76 | 349.70 | |||
| 7 | 349.70 | |||
| 6 | 349.70 | |||
| 2 | 349.70 | |||
| 48 | 349.70 | |||
| 1 | 349.70 | |||
| 10 | 349.70 | |||
| 1 249 | 349.70 | |||
| 4 | 349.70 | |||
| 10 | 349.70 | |||
| 16/09/2025 | 13:18:32.289 | 300 | 350.75 | |
| 300 | 350.75 | |||
| 300 | 350.75 | |||
| 16/09/2025 | 13:18:20.577 | 5 | 350.80 | |
| 5 | 350.80 | |||
| 5 | 350.80 | |||
| 16/09/2025 | 13:18:20.443 | 11 | 351.00 | |
| 11 | 351.00 | |||
| 11 | 351.00 | |||
| 16/09/2025 | 13:18:18.984 | 9 | 350.85 | |
| 9 | 350.85 | |||
| 9 | 350.85 | |||
| 16/09/2025 | 13:17:42.517 | 141 | 351.00 | |
| 141 | 351.00 | |||
| 141 | 351.00 | |||
| 16/09/2025 | 13:17:32.008 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 16/09/2025 | 13:17:31.908 | 200 | 351.20 | |
| 200 | 351.20 | |||
| 200 | 351.20 | |||
| 16/09/2025 | 13:17:28.613 | 1 | 351.05 | |
| 1 | 351.05 | |||
| 1 | 351.05 | |||
| 16/09/2025 | 13:17:24.138 | 2 | 351.45 | |
| 2 | 351.45 | |||
| 2 | 351.45 | |||
| 16/09/2025 | 13:17:15.617 | 10 | 351.25 | |
| 10 | 351.25 | |||
| 10 | 351.25 | |||
| 16/09/2025 | 13:16:45.876 | 10 | 351.50 | |
| 10 | 351.50 | |||
| 10 | 351.50 | |||
| 16/09/2025 | 13:16:41.213 | 50 | 351.50 | |
| 50 | 351.50 | |||
| 50 | 351.50 | |||
| 16/09/2025 | 13:16:41.128 | 55 | 351.50 | |
| 55 | 351.50 | |||
| 55 | 351.50 | |||
| 16/09/2025 | 13:16:10.413 | 8 | 352.00 | |
| 8 | 352.00 | |||
| 8 | 352.00 | |||
| 16/09/2025 | 13:16:06.090 | 65 | 352.00 | |
| 65 | 352.00 | |||
| 65 | 352.00 | |||
| 16/09/2025 | 13:16:05.487 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 16/09/2025 | 13:15:44.867 | 18 | 352.00 | |
| 18 | 352.00 | |||
| 18 | 352.00 | |||
| 16/09/2025 | 13:15:27.243 | 56 | 352.00 | |
| 1 | 352.00 | |||
| 53 | 352.00 | |||
| 55 | 352.00 | |||
| 3 | 352.00 | |||
| 16/09/2025 | 13:15:27.166 | 2 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 16/09/2025 | 13:14:19.731 | 5 | 352.35 | |
| 5 | 352.35 | |||
| 5 | 352.35 | |||
| 16/09/2025 | 13:14:16.621 | 19 | 352.35 | |
| 19 | 352.35 | |||
| 19 | 352.35 | |||
| 16/09/2025 | 13:13:43.678 | 1 | 352.55 | |
| 1 | 352.55 | |||
| 1 | 352.55 | |||
| 16/09/2025 | 13:13:43.432 | 6 | 352.55 | |
| 6 | 352.55 | |||
| 6 | 352.55 | |||
| 16/09/2025 | 13:13:34.016 | 1 | 352.35 | |
| 1 | 352.35 | |||
| 1 | 352.35 | |||
| 16/09/2025 | 13:13:16.390 | 20 | 352.55 | |
| 20 | 352.55 | |||
| 20 | 352.55 | |||
| 16/09/2025 | 13:13:14.577 | 9 | 352.40 | |
| 9 | 352.40 | |||
| 9 | 352.40 | |||
| 16/09/2025 | 13:11:53.050 | 13 | 353.35 | |
| 13 | 353.35 | |||
| 13 | 353.35 | |||
| 16/09/2025 | 13:10:57.916 | 5 | 353.25 | |
| 5 | 353.25 | |||
| 5 | 353.25 | |||
| 16/09/2025 | 13:08:35.781 | 100 | 353.10 | |
| 100 | 353.10 | |||
| 100 | 353.10 | |||
| 16/09/2025 | 13:08:22.693 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 16/09/2025 | 13:05:56.978 | 10 | 352.15 | |
| 10 | 352.15 | |||
| 10 | 352.15 | |||
| 16/09/2025 | 13:05:44.808 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 16/09/2025 | 13:05:25.591 | 33 | 352.25 | |
| 33 | 352.25 | |||
| 33 | 352.25 | |||
| 16/09/2025 | 13:04:40.993 | 1 | 352.15 | |
| 1 | 352.15 | |||
| 1 | 352.15 | |||
| 16/09/2025 | 13:03:57.040 | 143 | 352.60 | |
| 143 | 352.60 | |||
| 143 | 352.60 | |||
| 16/09/2025 | 13:03:27.491 | 1 | 352.75 | |
| 1 | 352.75 | |||
| 1 | 352.75 | |||
| 16/09/2025 | 13:01:20.063 | 3 | 352.90 | |
| 3 | 352.90 | |||
| 3 | 352.90 | |||
| 16/09/2025 | 12:58:18.083 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 16/09/2025 | 12:57:37.229 | 75 | 353.30 | |
| 75 | 353.30 | |||
| 75 | 353.30 | |||
| 16/09/2025 | 12:57:36.598 | 10 | 353.30 | |
| 10 | 353.30 | |||
| 10 | 353.30 | |||
| 16/09/2025 | 12:57:35.368 | 30 | 353.25 | |
| 30 | 353.25 | |||
| 30 | 353.25 | |||
| 16/09/2025 | 12:56:45.830 | 3 | 353.60 | |
| 3 | 353.60 | |||
| 3 | 353.60 | |||
| 16/09/2025 | 12:56:04.818 | 15 | 353.65 | |
| 15 | 353.65 | |||
| 15 | 353.65 | |||
| 16/09/2025 | 12:55:52.795 | 2 | 353.95 | |
| 2 | 353.95 | |||
| 2 | 353.95 | |||
| 16/09/2025 | 12:54:57.602 | 28 | 353.80 | |
| 10 | 353.80 | |||
| 18 | 353.80 | |||
| 28 | 353.80 | |||
| 16/09/2025 | 12:54:33.913 | 1 | 354.05 | |
| 1 | 354.05 | |||
| 1 | 354.05 | |||
| 16/09/2025 | 12:53:43.543 | 15 | 354.15 | |
| 15 | 354.15 | |||
| 15 | 354.15 | |||
| 16/09/2025 | 12:52:48.446 | 5 | 354.30 | |
| 5 | 354.30 | |||
| 5 | 354.30 | |||
| 16/09/2025 | 12:52:36.181 | 1 | 354.25 | |
| 1 | 354.25 | |||
| 1 | 354.25 | |||
| 16/09/2025 | 12:52:16.590 | 55 | 354.00 | |
| 55 | 354.00 | |||
| 55 | 354.00 | |||
| 16/09/2025 | 12:51:39.748 | 3 | 353.75 | |
| 3 | 353.75 | |||
| 3 | 353.75 | |||
| 16/09/2025 | 12:51:22.761 | 14 | 353.95 | |
| 14 | 353.95 | |||
| 14 | 353.95 | |||
| 16/09/2025 | 12:51:17.183 | 7 | 353.85 | |
| 7 | 353.85 | |||
| 7 | 353.85 | |||
| 16/09/2025 | 12:51:06.330 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 16/09/2025 | 12:50:19.839 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 16/09/2025 | 12:49:27.656 | 19 | 353.35 | |
| 19 | 353.35 | |||
| 19 | 353.35 | |||
| 16/09/2025 | 12:49:20.819 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 16/09/2025 | 12:48:40.837 | 4 | 353.65 | |
| 4 | 353.65 | |||
| 4 | 353.65 | |||
| 16/09/2025 | 12:48:31.895 | 6 | 353.75 | |
| 6 | 353.75 | |||
| 6 | 353.75 | |||
| 16/09/2025 | 12:47:51.919 | 1 | 353.50 | |
| 1 | 353.50 | |||
| 1 | 353.50 | |||
| 16/09/2025 | 12:47:35.743 | 10 | 353.50 | |
| 10 | 353.50 | |||
| 10 | 353.50 | |||
| 16/09/2025 | 12:47:30.200 | 2 | 353.75 | |
| 2 | 353.75 | |||
| 2 | 353.75 | |||
| 16/09/2025 | 12:47:06.347 | 58 | 353.65 | |
| 50 | 353.65 | |||
| 1 | 353.65 | |||
| 7 | 353.65 | |||
| 2 | 353.65 | |||
| 1 | 353.65 | |||
| 55 | 353.65 | |||
| 16/09/2025 | 12:45:39.381 | 300 | 353.45 | |
| 300 | 353.45 | |||
| 300 | 353.45 | |||
| 16/09/2025 | 12:45:00.892 | 5 | 353.50 | |
| 5 | 353.50 | |||
| 5 | 353.50 | |||
| 16/09/2025 | 12:44:27.771 | 8 | 353.15 | |
| 8 | 353.15 | |||
| 8 | 353.15 | |||
| 16/09/2025 | 12:43:57.896 | 13 | 353.40 | |
| 13 | 353.40 | |||
| 13 | 353.40 | |||
| 16/09/2025 | 12:43:10.213 | 7 | 353.20 | |
| 7 | 353.20 | |||
| 7 | 353.20 | |||
| 16/09/2025 | 12:43:10.052 | 2 | 353.50 | |
| 2 | 353.50 | |||
| 2 | 353.50 | |||
| 16/09/2025 | 12:42:57.893 | 2 | 353.45 | |
| 2 | 353.45 | |||
| 2 | 353.45 | |||
| 16/09/2025 | 12:42:50.246 | 1 | 353.45 | |
| 1 | 353.45 | |||
| 1 | 353.45 | |||
| 16/09/2025 | 12:42:25.644 | 45 | 353.00 | |
| 45 | 353.00 | |||
| 45 | 353.00 | |||
| 16/09/2025 | 12:42:21.769 | 1 | 353.25 | |
| 1 | 353.25 | |||
| 1 | 353.25 | |||
| 16/09/2025 | 12:41:49.243 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 16/09/2025 | 12:40:34.162 | 3 | 352.95 | |
| 3 | 352.95 | |||
| 3 | 352.95 | |||
| 16/09/2025 | 12:40:09.397 | 5 | 353.25 | |
| 5 | 353.25 | |||
| 5 | 353.25 | |||
| 16/09/2025 | 12:39:38.760 | 9 | 353.30 | |
| 9 | 353.30 | |||
| 9 | 353.30 | |||
| 16/09/2025 | 12:39:09.083 | 35 | 353.25 | |
| 35 | 353.25 | |||
| 35 | 353.25 | |||
| 16/09/2025 | 12:38:45.868 | 14 | 353.30 | |
| 14 | 353.30 | |||
| 14 | 353.30 | |||
| 16/09/2025 | 12:37:48.210 | 30 | 353.30 | |
| 30 | 353.30 | |||
| 30 | 353.30 | |||
| 16/09/2025 | 12:37:34.146 | 14 | 353.50 | |
| 14 | 353.50 | |||
| 11 | 353.50 | |||
| 3 | 353.50 | |||
| 16/09/2025 | 12:37:15.899 | 2 | 353.60 | |
| 2 | 353.60 | |||
| 2 | 353.60 | |||
| 16/09/2025 | 12:36:58.637 | 3 | 353.30 | |
| 3 | 353.30 | |||
| 3 | 353.30 | |||
| 16/09/2025 | 12:36:52.696 | 1 | 353.50 | |
| 1 | 353.50 | |||
| 1 | 353.50 | |||
| 16/09/2025 | 12:36:37.408 | 1 | 353.50 | |
| 1 | 353.50 | |||
| 1 | 353.50 | |||
| 16/09/2025 | 12:36:20.582 | 2 | 353.55 | |
| 2 | 353.55 | |||
| 2 | 353.55 | |||
| 16/09/2025 | 12:34:41.206 | 1 | 353.15 | |
| 1 | 353.15 | |||
| 1 | 353.15 | |||
| 16/09/2025 | 12:34:20.113 | 10 | 353.45 | |
| 10 | 353.45 | |||
| 10 | 353.45 | |||
| 16/09/2025 | 12:33:34.258 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 16/09/2025 | 12:33:33.077 | 7 | 353.30 | |
| 7 | 353.30 | |||
| 7 | 353.30 | |||
| 16/09/2025 | 12:33:20.955 | 8 | 352.90 | |
| 8 | 352.90 | |||
| 8 | 352.90 | |||
| 16/09/2025 | 12:33:06.713 | 8 | 353.25 | |
| 8 | 353.25 | |||
| 8 | 353.25 | |||
| 16/09/2025 | 12:32:58.771 | 10 | 352.95 | |
| 10 | 352.95 | |||
| 10 | 352.95 | |||
| 16/09/2025 | 12:32:53.608 | 5 | 353.35 | |
| 5 | 353.35 | |||
| 5 | 353.35 | |||
| 16/09/2025 | 12:32:49.299 | 10 | 352.90 | |
| 10 | 352.90 | |||
| 10 | 352.90 | |||
| 16/09/2025 | 12:31:55.179 | 1 | 353.35 | |
| 1 | 353.35 | |||
| 1 | 353.35 | |||
| 16/09/2025 | 12:31:35.396 | 5 | 353.50 | |
| 5 | 353.50 | |||
| 5 | 353.50 | |||
| 16/09/2025 | 12:31:23.530 | 1 | 353.20 | |
| 1 | 353.20 | |||
| 1 | 353.20 | |||
| 16/09/2025 | 12:31:05.011 | 2 | 353.75 | |
| 2 | 353.75 | |||
| 2 | 353.75 | |||
| 16/09/2025 | 12:30:14.490 | 7 | 353.90 | |
| 7 | 353.90 | |||
| 7 | 353.90 | |||
| 16/09/2025 | 12:29:59.836 | 30 | 353.95 | |
| 30 | 353.95 | |||
| 30 | 353.95 | |||
| 16/09/2025 | 12:29:47.334 | 10 | 354.00 | |
| 10 | 354.00 | |||
| 10 | 354.00 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 951.00
Ask: 1 952.00
Turnover: 141 914 TEUR -
ASML Holding N.V.
Bid: 746.50 / Ask: 746.80
Turnover: 21 815 TEUR -
Nvidia Corp.
Bid: 150.14 / Ask: 150.20
Turnover: 16 522 TEUR -
SAP SE
Bid: 212.65 / Ask: 212.70
Turnover: 15 947 TEUR -
Tesla Inc.
Bid: 352.50 / Ask: 352.75
Turnover: 15 050 TEUR
Realtime Quotes
Last Update:
16/09/2025 @ 15:17:26
Last Update:
16/09/2025 @ 15:17:26