Tesla Inc.
- Information
- Last
- Buy
- Sell
1482
1323
404.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 20:57:33.239 | 3 | 404.95 | |
| 3 | 404.95 | |||
| 3 | 404.95 | |||
| 05/11/2025 | 20:57:30.715 | 50 | 405.00 | |
| 50 | 405.00 | |||
| 50 | 405.00 | |||
| 05/11/2025 | 20:57:26.117 | 12 | 405.05 | |
| 12 | 405.05 | |||
| 12 | 405.05 | |||
| 05/11/2025 | 20:57:19.587 | 20 | 405.00 | |
| 20 | 405.00 | |||
| 20 | 405.00 | |||
| 05/11/2025 | 20:57:17.045 | 1 | 405.35 | |
| 1 | 405.35 | |||
| 1 | 405.35 | |||
| 05/11/2025 | 20:57:03.773 | 80 | 405.20 | |
| 80 | 405.20 | |||
| 80 | 405.20 | |||
| 05/11/2025 | 20:56:59.262 | 40 | 404.95 | |
| 40 | 404.95 | |||
| 40 | 404.95 | |||
| 05/11/2025 | 20:56:58.257 | 180 | 404.95 | |
| 180 | 404.95 | |||
| 180 | 404.95 | |||
| 05/11/2025 | 20:56:22.005 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 05/11/2025 | 20:56:21.140 | 65 | 405.30 | |
| 65 | 405.30 | |||
| 65 | 405.30 | |||
| 05/11/2025 | 20:56:00.701 | 40 | 404.95 | |
| 40 | 404.95 | |||
| 40 | 404.95 | |||
| 05/11/2025 | 20:56:00.062 | 1 | 405.35 | |
| 1 | 405.35 | |||
| 1 | 405.35 | |||
| 05/11/2025 | 20:55:58.965 | 8 | 404.95 | |
| 8 | 404.95 | |||
| 8 | 404.95 | |||
| 05/11/2025 | 20:55:57.589 | 4 | 405.05 | |
| 4 | 405.05 | |||
| 4 | 405.05 | |||
| 05/11/2025 | 20:55:38.830 | 42 | 405.30 | |
| 42 | 405.30 | |||
| 42 | 405.30 | |||
| 05/11/2025 | 20:54:18.074 | 90 | 405.70 | |
| 90 | 405.70 | |||
| 90 | 405.70 | |||
| 05/11/2025 | 20:54:08.161 | 1 | 405.70 | |
| 1 | 405.70 | |||
| 1 | 405.70 | |||
| 05/11/2025 | 20:54:04.840 | 9 | 405.35 | |
| 9 | 405.35 | |||
| 9 | 405.35 | |||
| 05/11/2025 | 20:54:04.241 | 3 | 405.35 | |
| 3 | 405.35 | |||
| 3 | 405.35 | |||
| 05/11/2025 | 20:53:59.353 | 4 | 405.35 | |
| 4 | 405.35 | |||
| 4 | 405.35 | |||
| 05/11/2025 | 20:53:52.866 | 1 | 405.60 | |
| 1 | 405.60 | |||
| 1 | 405.60 | |||
| 05/11/2025 | 20:53:29.622 | 8 | 405.15 | |
| 8 | 405.15 | |||
| 8 | 405.15 | |||
| 05/11/2025 | 20:53:10.046 | 20 | 405.20 | |
| 20 | 405.20 | |||
| 20 | 405.20 | |||
| 05/11/2025 | 20:53:04.946 | 10 | 405.10 | |
| 10 | 405.10 | |||
| 10 | 405.10 | |||
| 05/11/2025 | 20:53:02.514 | 206 | 405.00 | |
| 30 | 405.00 | |||
| 3 | 405.00 | |||
| 2 | 405.00 | |||
| 3 | 405.00 | |||
| 18 | 405.00 | |||
| 90 | 405.00 | |||
| 9 | 405.00 | |||
| 11 | 405.00 | |||
| 6 | 405.00 | |||
| 206 | 405.00 | |||
| 12 | 405.00 | |||
| 2 | 405.00 | |||
| 20 | 405.00 | |||
| 05/11/2025 | 20:52:39.874 | 200 | 404.50 | |
| 200 | 404.50 | |||
| 200 | 404.50 | |||
| 05/11/2025 | 20:52:13.204 | 672 | 404.80 | |
| 50 | 404.80 | |||
| 672 | 404.80 | |||
| 622 | 404.80 | |||
| 05/11/2025 | 20:51:29.333 | 3 | 404.15 | |
| 3 | 404.15 | |||
| 3 | 404.15 | |||
| 05/11/2025 | 20:49:47.377 | 1 | 403.50 | |
| 1 | 403.50 | |||
| 1 | 403.50 | |||
| 05/11/2025 | 20:49:40.088 | 1 | 403.75 | |
| 1 | 403.75 | |||
| 1 | 403.75 | |||
| 05/11/2025 | 20:46:09.080 | 30 | 403.00 | |
| 30 | 403.00 | |||
| 30 | 403.00 | |||
| 05/11/2025 | 20:45:20.098 | 15 | 402.75 | |
| 15 | 402.75 | |||
| 15 | 402.75 | |||
| 05/11/2025 | 20:45:20.062 | 1 | 402.75 | |
| 1 | 402.75 | |||
| 1 | 402.75 | |||
| 05/11/2025 | 20:43:10.224 | 4 | 403.40 | |
| 4 | 403.40 | |||
| 4 | 403.40 | |||
| 05/11/2025 | 20:42:19.360 | 15 | 403.65 | |
| 15 | 403.65 | |||
| 15 | 403.65 | |||
| 05/11/2025 | 20:42:15.240 | 25 | 403.65 | |
| 25 | 403.65 | |||
| 25 | 403.65 | |||
| 05/11/2025 | 20:42:15.088 | 23 | 403.65 | |
| 4 | 403.65 | |||
| 19 | 403.65 | |||
| 23 | 403.65 | |||
| 05/11/2025 | 20:41:30.935 | 1 000 | 404.30 | |
| 1 000 | 404.30 | |||
| 1 000 | 404.30 | |||
| 05/11/2025 | 20:41:23.698 | 40 | 404.00 | |
| 40 | 404.00 | |||
| 40 | 404.00 | |||
| 05/11/2025 | 20:41:23.638 | 200 | 403.95 | |
| 200 | 403.95 | |||
| 200 | 403.95 | |||
| 05/11/2025 | 20:41:09.913 | 1 | 403.75 | |
| 1 | 403.75 | |||
| 1 | 403.75 | |||
| 05/11/2025 | 20:40:56.956 | 10 | 403.70 | |
| 10 | 403.70 | |||
| 10 | 403.70 | |||
| 05/11/2025 | 20:40:34.448 | 5 | 403.50 | |
| 5 | 403.50 | |||
| 5 | 403.50 | |||
| 05/11/2025 | 20:38:59.677 | 1 | 403.95 | |
| 1 | 403.95 | |||
| 1 | 403.95 | |||
| 05/11/2025 | 20:38:29.876 | 7 | 403.65 | |
| 7 | 403.65 | |||
| 7 | 403.65 | |||
| 05/11/2025 | 20:37:42.723 | 3 | 403.70 | |
| 3 | 403.70 | |||
| 3 | 403.70 | |||
| 05/11/2025 | 20:37:24.026 | 25 | 403.75 | |
| 25 | 403.75 | |||
| 25 | 403.75 | |||
| 05/11/2025 | 20:36:54.067 | 10 | 403.30 | |
| 10 | 403.30 | |||
| 10 | 403.30 | |||
| 05/11/2025 | 20:36:22.681 | 40 | 403.25 | |
| 40 | 403.25 | |||
| 40 | 403.25 | |||
| 05/11/2025 | 20:36:00.413 | 25 | 403.20 | |
| 25 | 403.20 | |||
| 25 | 403.20 | |||
| 05/11/2025 | 20:35:39.373 | 40 | 403.00 | |
| 15 | 403.00 | |||
| 25 | 403.00 | |||
| 40 | 403.00 | |||
| 05/11/2025 | 20:35:26.926 | 3 | 402.75 | |
| 3 | 402.75 | |||
| 3 | 402.75 | |||
| 05/11/2025 | 20:35:07.633 | 10 | 402.65 | |
| 10 | 402.65 | |||
| 10 | 402.65 | |||
| 05/11/2025 | 20:35:01.473 | 8 | 402.90 | |
| 8 | 402.90 | |||
| 8 | 402.90 | |||
| 05/11/2025 | 20:34:22.427 | 8 | 402.95 | |
| 8 | 402.95 | |||
| 8 | 402.95 | |||
| 05/11/2025 | 20:34:14.381 | 25 | 402.70 | |
| 25 | 402.70 | |||
| 25 | 402.70 | |||
| 05/11/2025 | 20:33:49.839 | 80 | 402.95 | |
| 80 | 402.95 | |||
| 80 | 402.95 | |||
| 05/11/2025 | 20:33:18.795 | 250 | 402.85 | |
| 250 | 402.85 | |||
| 250 | 402.85 | |||
| 05/11/2025 | 20:32:46.403 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 05/11/2025 | 20:32:33.918 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 05/11/2025 | 20:32:01.627 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 05/11/2025 | 20:31:49.872 | 17 | 402.50 | |
| 17 | 402.50 | |||
| 17 | 402.50 | |||
| 05/11/2025 | 20:31:19.221 | 672 | 402.50 | |
| 672 | 402.50 | |||
| 672 | 402.50 | |||
| 05/11/2025 | 20:30:47.699 | 1 000 | 402.50 | |
| 1 000 | 402.50 | |||
| 1 000 | 402.50 | |||
| 05/11/2025 | 20:30:07.870 | 100 | 402.25 | |
| 100 | 402.25 | |||
| 100 | 402.25 | |||
| 05/11/2025 | 20:30:01.031 | 1 | 402.45 | |
| 1 | 402.45 | |||
| 1 | 402.45 | |||
| 05/11/2025 | 20:29:53.388 | 1 | 402.30 | |
| 1 | 402.30 | |||
| 1 | 402.30 | |||
| 05/11/2025 | 20:29:14.802 | 24 | 402.35 | |
| 24 | 402.35 | |||
| 24 | 402.35 | |||
| 05/11/2025 | 20:28:48.437 | 40 | 402.25 | |
| 40 | 402.25 | |||
| 40 | 402.25 | |||
| 05/11/2025 | 20:28:41.829 | 2 | 402.25 | |
| 2 | 402.25 | |||
| 2 | 402.25 | |||
| 05/11/2025 | 20:28:31.715 | 40 | 402.20 | |
| 40 | 402.20 | |||
| 40 | 402.20 | |||
| 05/11/2025 | 20:28:14.122 | 50 | 402.25 | |
| 50 | 402.25 | |||
| 50 | 402.25 | |||
| 05/11/2025 | 20:27:35.564 | 4 | 402.45 | |
| 4 | 402.45 | |||
| 4 | 402.45 | |||
| 05/11/2025 | 20:27:12.089 | 1 | 402.50 | |
| 1 | 402.50 | |||
| 1 | 402.50 | |||
| 05/11/2025 | 20:26:12.559 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 05/11/2025 | 20:25:59.852 | 100 | 402.70 | |
| 100 | 402.70 | |||
| 100 | 402.70 | |||
| 05/11/2025 | 20:25:50.061 | 30 | 402.75 | |
| 30 | 402.75 | |||
| 30 | 402.75 | |||
| 05/11/2025 | 20:25:40.413 | 177 | 402.55 | |
| 177 | 402.55 | |||
| 177 | 402.55 | |||
| 05/11/2025 | 20:25:03.364 | 8 | 403.00 | |
| 8 | 403.00 | |||
| 8 | 403.00 | |||
| 05/11/2025 | 20:24:59.287 | 7 | 402.85 | |
| 7 | 402.85 | |||
| 7 | 402.85 | |||
| 05/11/2025 | 20:24:47.168 | 5 | 402.50 | |
| 5 | 402.50 | |||
| 5 | 402.50 | |||
| 05/11/2025 | 20:24:41.064 | 1 | 402.80 | |
| 1 | 402.80 | |||
| 1 | 402.80 | |||
| 05/11/2025 | 20:24:39.778 | 3 | 402.35 | |
| 3 | 402.35 | |||
| 3 | 402.35 | |||
| 05/11/2025 | 20:24:24.967 | 3 | 402.35 | |
| 3 | 402.35 | |||
| 3 | 402.35 | |||
| 05/11/2025 | 20:24:13.655 | 2 | 402.25 | |
| 2 | 402.25 | |||
| 2 | 402.25 | |||
| 05/11/2025 | 20:23:37.216 | 3 | 402.70 | |
| 3 | 402.70 | |||
| 3 | 402.70 | |||
| 05/11/2025 | 20:23:17.052 | 4 | 402.40 | |
| 4 | 402.40 | |||
| 4 | 402.40 | |||
| 05/11/2025 | 20:22:47.625 | 5 | 402.60 | |
| 5 | 402.60 | |||
| 5 | 402.60 | |||
| 05/11/2025 | 20:22:29.804 | 10 | 402.50 | |
| 10 | 402.50 | |||
| 10 | 402.50 | |||
| 05/11/2025 | 20:22:15.138 | 30 | 402.80 | |
| 30 | 402.80 | |||
| 30 | 402.80 | |||
| 05/11/2025 | 20:22:14.064 | 3 | 402.80 | |
| 3 | 402.80 | |||
| 3 | 402.80 | |||
| 05/11/2025 | 20:22:05.845 | 7 | 402.75 | |
| 7 | 402.75 | |||
| 7 | 402.75 | |||
| 05/11/2025 | 20:21:51.527 | 13 | 402.35 | |
| 13 | 402.35 | |||
| 13 | 402.35 | |||
| 05/11/2025 | 20:21:50.020 | 5 | 402.55 | |
| 5 | 402.55 | |||
| 5 | 402.55 | |||
| 05/11/2025 | 20:21:45.343 | 10 | 402.55 | |
| 10 | 402.55 | |||
| 10 | 402.55 | |||
| 05/11/2025 | 20:21:42.231 | 10 | 402.35 | |
| 10 | 402.35 | |||
| 10 | 402.35 | |||
| 05/11/2025 | 20:21:25.982 | 4 | 402.25 | |
| 4 | 402.25 | |||
| 4 | 402.25 | |||
| 05/11/2025 | 20:21:22.747 | 23 | 402.20 | |
| 23 | 402.20 | |||
| 23 | 402.20 | |||
| 05/11/2025 | 20:21:20.893 | 10 | 402.20 | |
| 10 | 402.20 | |||
| 10 | 402.20 | |||
| 05/11/2025 | 20:21:14.619 | 8 | 402.15 | |
| 8 | 402.15 | |||
| 8 | 402.15 | |||
| 05/11/2025 | 20:20:56.476 | 5 | 402.10 | |
| 5 | 402.10 | |||
| 5 | 402.10 | |||
| 05/11/2025 | 20:20:50.010 | 115 | 401.95 | |
| 115 | 401.95 | |||
| 115 | 401.95 | |||
| 05/11/2025 | 20:20:45.818 | 50 | 401.85 | |
| 50 | 401.85 | |||
| 50 | 401.85 | |||
| 05/11/2025 | 20:20:44.880 | 5 | 401.75 | |
| 5 | 401.75 | |||
| 5 | 401.75 | |||
| 05/11/2025 | 20:20:41.849 | 5 | 401.85 | |
| 5 | 401.85 | |||
| 5 | 401.85 | |||
| 05/11/2025 | 20:20:32.365 | 1 | 402.10 | |
| 1 | 402.10 | |||
| 1 | 402.10 | |||
| 05/11/2025 | 20:20:23.437 | 150 | 402.10 | |
| 150 | 402.10 | |||
| 150 | 402.10 | |||
| 05/11/2025 | 20:20:20.640 | 77 | 402.05 | |
| 77 | 402.05 | |||
| 77 | 402.05 | |||
| 05/11/2025 | 20:20:08.681 | 25 | 401.85 | |
| 25 | 401.85 | |||
| 25 | 401.85 | |||
| 05/11/2025 | 20:20:08.544 | 5 | 402.00 | |
| 5 | 402.00 | |||
| 5 | 402.00 | |||
| 05/11/2025 | 20:20:00.969 | 4 | 401.95 | |
| 4 | 401.95 | |||
| 4 | 401.95 | |||
| 05/11/2025 | 20:19:55.087 | 5 | 401.90 | |
| 5 | 401.90 | |||
| 5 | 401.90 | |||
| 05/11/2025 | 20:19:49.981 | 5 | 402.00 | |
| 5 | 402.00 | |||
| 5 | 402.00 | |||
| 05/11/2025 | 20:19:45.702 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 05/11/2025 | 20:19:41.284 | 5 | 401.95 | |
| 5 | 401.95 | |||
| 5 | 401.95 | |||
| 05/11/2025 | 20:19:39.053 | 8 | 401.95 | |
| 8 | 401.95 | |||
| 8 | 401.95 | |||
| 05/11/2025 | 20:19:36.817 | 181 | 401.90 | |
| 181 | 401.90 | |||
| 181 | 401.90 | |||
| 05/11/2025 | 20:19:35.790 | 4 | 401.90 | |
| 4 | 401.90 | |||
| 4 | 401.90 | |||
| 05/11/2025 | 20:19:01.206 | 3 | 401.95 | |
| 3 | 401.95 | |||
| 3 | 401.95 | |||
| 05/11/2025 | 20:18:58.520 | 1 | 401.65 | |
| 1 | 401.65 | |||
| 1 | 401.65 | |||
| 05/11/2025 | 20:18:51.400 | 10 | 401.35 | |
| 10 | 401.35 | |||
| 10 | 401.35 | |||
| 05/11/2025 | 20:18:02.584 | 78 | 401.55 | |
| 78 | 401.55 | |||
| 78 | 401.55 | |||
| 05/11/2025 | 20:17:31.038 | 150 | 401.60 | |
| 150 | 401.60 | |||
| 150 | 401.60 | |||
| 05/11/2025 | 20:16:51.088 | 230 | 401.50 | |
| 230 | 401.50 | |||
| 230 | 401.50 | |||
| 05/11/2025 | 20:15:58.304 | 7 | 401.25 | |
| 7 | 401.25 | |||
| 7 | 401.25 | |||
| 05/11/2025 | 20:15:42.196 | 10 | 401.30 | |
| 10 | 401.30 | |||
| 10 | 401.30 | |||
| 05/11/2025 | 20:14:54.396 | 300 | 401.45 | |
| 300 | 401.45 | |||
| 300 | 401.45 | |||
| 05/11/2025 | 20:14:18.752 | 607 | 401.50 | |
| 607 | 401.50 | |||
| 607 | 401.50 | |||
| 05/11/2025 | 20:14:17.740 | 1 000 | 401.50 | |
| 1 000 | 401.50 | |||
| 1 000 | 401.50 | |||
| 05/11/2025 | 20:14:17.373 | 198 | 401.50 | |
| 198 | 401.50 | |||
| 198 | 401.50 | |||
| 05/11/2025 | 20:14:12.143 | 1 195 | 401.50 | |
| 1 195 | 401.50 | |||
| 195 | 401.50 | |||
| 1 000 | 401.50 | |||
| 05/11/2025 | 20:13:39.750 | 1 000 | 401.50 | |
| 1 000 | 401.50 | |||
| 1 000 | 401.50 | |||
| 05/11/2025 | 20:12:02.040 | 11 | 402.55 | |
| 11 | 402.55 | |||
| 11 | 402.55 | |||
| 05/11/2025 | 20:11:18.950 | 125 | 402.05 | |
| 125 | 402.05 | |||
| 100 | 402.05 | |||
| 25 | 402.05 | |||
| 05/11/2025 | 20:11:11.405 | 100 | 402.40 | |
| 100 | 402.40 | |||
| 100 | 402.40 | |||
| 05/11/2025 | 20:11:02.729 | 15 | 402.40 | |
| 15 | 402.40 | |||
| 15 | 402.40 | |||
| 05/11/2025 | 20:10:25.971 | 500 | 402.05 | |
| 500 | 402.05 | |||
| 500 | 402.05 | |||
| 05/11/2025 | 20:09:20.753 | 2 | 401.35 | |
| 2 | 401.35 | |||
| 2 | 401.35 | |||
| 05/11/2025 | 20:09:13.979 | 11 | 401.25 | |
| 11 | 401.25 | |||
| 11 | 401.25 | |||
| 05/11/2025 | 20:09:13.934 | 2 | 401.25 | |
| 2 | 401.25 | |||
| 2 | 401.25 | |||
| 05/11/2025 | 20:09:02.083 | 105 | 401.65 | |
| 65 | 401.65 | |||
| 30 | 401.65 | |||
| 105 | 401.65 | |||
| 10 | 401.65 | |||
| 05/11/2025 | 20:09:02.012 | 15 | 401.65 | |
| 15 | 401.65 | |||
| 15 | 401.65 | |||
| 05/11/2025 | 20:08:58.966 | 20 | 402.15 | |
| 20 | 402.15 | |||
| 20 | 402.15 | |||
| 05/11/2025 | 20:08:52.843 | 40 | 402.05 | |
| 40 | 402.05 | |||
| 40 | 402.05 | |||
| 05/11/2025 | 20:08:52.808 | 600 | 402.05 | |
| 600 | 402.05 | |||
| 600 | 402.05 | |||
| 05/11/2025 | 20:08:24.996 | 1 | 402.45 | |
| 1 | 402.45 | |||
| 1 | 402.45 | |||
| 05/11/2025 | 20:08:20.364 | 1 | 402.40 | |
| 1 | 402.40 | |||
| 1 | 402.40 | |||
| 05/11/2025 | 20:07:51.389 | 1 | 402.70 | |
| 1 | 402.70 | |||
| 1 | 402.70 | |||
| 05/11/2025 | 20:07:22.410 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 05/11/2025 | 20:06:54.452 | 2 | 402.50 | |
| 2 | 402.50 | |||
| 2 | 402.50 | |||
| 05/11/2025 | 20:05:50.360 | 1 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 05/11/2025 | 20:05:00.449 | 41 | 402.85 | |
| 41 | 402.85 | |||
| 41 | 402.85 | |||
| 05/11/2025 | 20:04:53.192 | 8 | 403.15 | |
| 8 | 403.15 | |||
| 8 | 403.15 | |||
| 05/11/2025 | 20:04:24.690 | 300 | 403.00 | |
| 300 | 403.00 | |||
| 300 | 403.00 | |||
| 05/11/2025 | 20:04:16.082 | 466 | 402.75 | |
| 466 | 402.75 | |||
| 466 | 402.75 | |||
| 05/11/2025 | 20:03:59.569 | 78 | 402.70 | |
| 75 | 402.70 | |||
| 78 | 402.70 | |||
| 3 | 402.70 | |||
| 05/11/2025 | 20:03:18.337 | 1 000 | 403.10 | |
| 1 000 | 403.10 | |||
| 1 000 | 403.10 | |||
| 05/11/2025 | 20:02:54.097 | 2 | 403.05 | |
| 2 | 403.05 | |||
| 2 | 403.05 | |||
| 05/11/2025 | 20:02:52.988 | 10 | 403.05 | |
| 10 | 403.05 | |||
| 10 | 403.05 | |||
| 05/11/2025 | 20:02:44.864 | 5 | 403.10 | |
| 5 | 403.10 | |||
| 5 | 403.10 | |||
| 05/11/2025 | 20:02:35.671 | 20 | 403.60 | |
| 20 | 403.60 | |||
| 20 | 403.60 | |||
| 05/11/2025 | 20:01:51.498 | 2 | 404.15 | |
| 2 | 404.15 | |||
| 2 | 404.15 | |||
| 05/11/2025 | 20:01:46.416 | 1 | 403.95 | |
| 1 | 403.95 | |||
| 1 | 403.95 | |||
| 05/11/2025 | 20:01:28.192 | 250 | 404.00 | |
| 250 | 404.00 | |||
| 250 | 404.00 | |||
| 05/11/2025 | 20:01:13.723 | 9 | 403.90 | |
| 9 | 403.90 | |||
| 9 | 403.90 | |||
| 05/11/2025 | 20:01:13.226 | 305 | 404.00 | |
| 250 | 404.00 | |||
| 305 | 404.00 | |||
| 5 | 404.00 | |||
| 50 | 404.00 | |||
| 05/11/2025 | 20:00:46.121 | 53 | 403.45 | |
| 53 | 403.45 | |||
| 53 | 403.45 | |||
| 05/11/2025 | 20:00:13.766 | 10 | 403.80 | |
| 10 | 403.80 | |||
| 10 | 403.80 | |||
| 05/11/2025 | 19:59:58.472 | 25 | 403.85 | |
| 25 | 403.85 | |||
| 25 | 403.85 | |||
| 05/11/2025 | 19:59:58.404 | 50 | 403.85 | |
| 50 | 403.85 | |||
| 50 | 403.85 | |||
| 05/11/2025 | 19:59:36.128 | 5 | 404.15 | |
| 5 | 404.15 | |||
| 5 | 404.15 | |||
| 05/11/2025 | 19:58:27.604 | 20 | 404.85 | |
| 20 | 404.85 | |||
| 20 | 404.85 | |||
| 05/11/2025 | 19:58:18.599 | 20 | 404.25 | |
| 20 | 404.25 | |||
| 20 | 404.25 | |||
| 05/11/2025 | 19:57:32.996 | 300 | 404.80 | |
| 300 | 404.80 | |||
| 300 | 404.80 | |||
| 05/11/2025 | 19:57:12.039 | 50 | 404.05 | |
| 50 | 404.05 | |||
| 50 | 404.05 | |||
| 05/11/2025 | 19:57:09.633 | 20 | 404.40 | |
| 20 | 404.40 | |||
| 20 | 404.40 | |||
| 05/11/2025 | 19:56:49.868 | 3 | 404.30 | |
| 3 | 404.30 | |||
| 3 | 404.30 | |||
| 05/11/2025 | 19:56:30.480 | 90 | 404.35 | |
| 90 | 404.35 | |||
| 90 | 404.35 | |||
| 05/11/2025 | 19:56:19.953 | 10 | 404.00 | |
| 10 | 404.00 | |||
| 10 | 404.00 | |||
| 05/11/2025 | 19:55:50.278 | 1 | 403.35 | |
| 1 | 403.35 | |||
| 1 | 403.35 | |||
| 05/11/2025 | 19:55:43.238 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 05/11/2025 | 19:55:28.220 | 37 | 403.00 | |
| 34 | 403.00 | |||
| 3 | 403.00 | |||
| 37 | 403.00 | |||
| 05/11/2025 | 19:55:22.551 | 8 | 402.50 | |
| 8 | 402.50 | |||
| 8 | 402.50 | |||
| 05/11/2025 | 19:55:15.966 | 4 | 402.30 | |
| 4 | 402.30 | |||
| 4 | 402.30 | |||
| 05/11/2025 | 19:54:57.513 | 22 | 402.15 | |
| 22 | 402.15 | |||
| 22 | 402.15 | |||
| 05/11/2025 | 19:54:37.822 | 500 | 402.25 | |
| 500 | 402.25 | |||
| 500 | 402.25 | |||
| 05/11/2025 | 19:54:29.102 | 1 | 401.90 | |
| 1 | 401.90 | |||
| 1 | 401.90 | |||
| 05/11/2025 | 19:53:52.585 | 1 | 402.30 | |
| 1 | 402.30 | |||
| 1 | 402.30 | |||
| 05/11/2025 | 19:53:51.122 | 90 | 402.00 | |
| 90 | 402.00 | |||
| 90 | 402.00 | |||
| 05/11/2025 | 19:53:43.082 | 35 | 402.00 | |
| 35 | 402.00 | |||
| 35 | 402.00 | |||
| 05/11/2025 | 19:53:29.741 | 52 | 401.85 | |
| 52 | 401.85 | |||
| 52 | 401.85 | |||
| 05/11/2025 | 19:53:14.763 | 49 | 402.25 | |
| 49 | 402.25 | |||
| 49 | 402.25 | |||
| 05/11/2025 | 19:52:32.676 | 62 | 402.00 | |
| 62 | 402.00 | |||
| 50 | 402.00 | |||
| 2 | 402.00 | |||
| 10 | 402.00 | |||
| 05/11/2025 | 19:52:28.667 | 181 | 401.80 | |
| 181 | 401.80 | |||
| 181 | 401.80 | |||
| 05/11/2025 | 19:51:59.533 | 250 | 401.50 | |
| 250 | 401.50 | |||
| 250 | 401.50 | |||
| 05/11/2025 | 19:51:56.523 | 40 | 401.35 | |
| 40 | 401.35 | |||
| 40 | 401.35 | |||
| 05/11/2025 | 19:51:41.545 | 160 | 401.35 | |
| 160 | 401.35 | |||
| 160 | 401.35 | |||
| 05/11/2025 | 19:51:29.849 | 30 | 401.30 | |
| 30 | 401.30 | |||
| 30 | 401.30 | |||
| 05/11/2025 | 19:51:28.695 | 8 | 400.95 | |
| 8 | 400.95 | |||
| 8 | 400.95 | |||
| 05/11/2025 | 19:51:23.195 | 50 | 401.00 | |
| 12 | 401.00 | |||
| 50 | 401.00 | |||
| 38 | 401.00 | |||
| 05/11/2025 | 19:51:09.300 | 3 | 400.95 | |
| 3 | 400.95 | |||
| 3 | 400.95 | |||
| 05/11/2025 | 19:51:01.324 | 60 | 400.80 | |
| 60 | 400.80 | |||
| 60 | 400.80 | |||
| 05/11/2025 | 19:50:46.003 | 92 | 400.75 | |
| 92 | 400.75 | |||
| 92 | 400.75 | |||
| 05/11/2025 | 19:50:07.151 | 7 | 400.45 | |
| 7 | 400.45 | |||
| 7 | 400.45 | |||
| 05/11/2025 | 19:49:56.721 | 110 | 400.40 | |
| 110 | 400.40 | |||
| 110 | 400.40 | |||
| 05/11/2025 | 19:49:12.569 | 80 | 400.35 | |
| 80 | 400.35 | |||
| 80 | 400.35 | |||
| 05/11/2025 | 19:48:34.122 | 17 | 400.60 | |
| 17 | 400.60 | |||
| 17 | 400.60 | |||
| 05/11/2025 | 19:48:20.490 | 1 | 400.75 | |
| 1 | 400.75 | |||
| 1 | 400.75 | |||
| 05/11/2025 | 19:47:59.969 | 1 | 400.40 | |
| 1 | 400.40 | |||
| 1 | 400.40 | |||
| 05/11/2025 | 19:46:52.158 | 1 | 400.35 | |
| 1 | 400.35 | |||
| 1 | 400.35 | |||
| 05/11/2025 | 19:46:35.771 | 25 | 400.50 | |
| 25 | 400.50 | |||
| 25 | 400.50 | |||
| 05/11/2025 | 19:46:08.234 | 50 | 400.60 | |
| 50 | 400.60 | |||
| 50 | 400.60 | |||
| 05/11/2025 | 19:46:07.385 | 1 | 400.20 | |
| 1 | 400.20 | |||
| 1 | 400.20 | |||
| 05/11/2025 | 19:44:25.385 | 69 | 400.25 | |
| 69 | 400.25 | |||
| 69 | 400.25 | |||
| 05/11/2025 | 19:44:21.946 | 7 | 400.25 | |
| 7 | 400.25 | |||
| 7 | 400.25 | |||
| 05/11/2025 | 19:44:12.092 | 20 | 400.00 | |
| 20 | 400.00 | |||
| 20 | 400.00 | |||
| 05/11/2025 | 19:44:09.794 | 6 | 400.00 | |
| 6 | 400.00 | |||
| 6 | 400.00 | |||
| 05/11/2025 | 19:43:23.337 | 1 | 400.25 | |
| 1 | 400.25 | |||
| 1 | 400.25 | |||
| 05/11/2025 | 19:42:49.066 | 115 | 400.00 | |
| 100 | 400.00 | |||
| 115 | 400.00 | |||
| 15 | 400.00 | |||
| 05/11/2025 | 19:42:40.776 | 1 | 399.85 | |
| 1 | 399.85 | |||
| 1 | 399.85 | |||
| 05/11/2025 | 19:42:21.133 | 90 | 400.55 | |
| 90 | 400.55 | |||
| 90 | 400.55 | |||
| 05/11/2025 | 19:42:03.016 | 499 | 400.30 | |
| 499 | 400.30 | |||
| 499 | 400.30 | |||
| 05/11/2025 | 19:41:37.900 | 1 | 399.80 | |
| 1 | 399.80 | |||
| 1 | 399.80 | |||
| 05/11/2025 | 19:40:48.949 | 2 | 399.70 | |
| 2 | 399.70 | |||
| 2 | 399.70 | |||
| 05/11/2025 | 19:40:40.776 | 2 | 400.20 | |
| 2 | 400.20 | |||
| 2 | 400.20 | |||
| 05/11/2025 | 19:40:18.699 | 5 | 399.95 | |
| 5 | 399.95 | |||
| 5 | 399.95 | |||
| 05/11/2025 | 19:40:05.727 | 1 | 400.30 | |
| 1 | 400.30 | |||
| 1 | 400.30 | |||
| 05/11/2025 | 19:40:02.399 | 728 | 399.90 | |
| 728 | 399.90 | |||
| 728 | 399.90 | |||
| 05/11/2025 | 19:39:41.605 | 90 | 400.00 | |
| 90 | 400.00 | |||
| 90 | 400.00 | |||
| 05/11/2025 | 19:39:04.023 | 90 | 400.00 | |
| 90 | 400.00 | |||
| 90 | 400.00 | |||
| 05/11/2025 | 19:39:03.912 | 2 | 400.00 | |
| 2 | 400.00 | |||
| 2 | 400.00 | |||
| 05/11/2025 | 19:39:03.545 | 3 | 400.00 | |
| 3 | 400.00 | |||
| 3 | 400.00 | |||
| 05/11/2025 | 19:38:51.793 | 5 | 400.00 | |
| 5 | 400.00 | |||
| 5 | 400.00 | |||
| 05/11/2025 | 19:38:49.024 | 8 | 400.05 | |
| 8 | 400.05 | |||
| 8 | 400.05 | |||
| 05/11/2025 | 19:38:29.432 | 1 | 400.20 | |
| 1 | 400.20 | |||
| 1 | 400.20 | |||
| 05/11/2025 | 19:38:20.983 | 1 | 400.20 | |
| 1 | 400.20 | |||
| 1 | 400.20 | |||
| 05/11/2025 | 19:38:12.630 | 490 | 400.00 | |
| 43 | 400.00 | |||
| 12 | 400.00 | |||
| 28 | 400.00 | |||
| 100 | 400.00 | |||
| 22 | 400.00 | |||
| 50 | 400.00 | |||
| 60 | 400.00 | |||
| 2 | 400.00 | |||
| 490 | 400.00 | |||
| 173 | 400.00 | |||
| 05/11/2025 | 19:37:25.994 | 1 | 399.65 | |
| 1 | 399.65 | |||
| 1 | 399.65 | |||
| 05/11/2025 | 19:36:46.922 | 1 000 | 400.00 | |
| 6 | 400.00 | |||
| 2 | 400.00 | |||
| 25 | 400.00 | |||
| 10 | 400.00 | |||
| 30 | 400.00 | |||
| 2 | 400.00 | |||
| 2 | 400.00 | |||
| 1 | 400.00 | |||
| 13 | 400.00 | |||
| 510 | 400.00 | |||
| 5 | 400.00 | |||
| 5 | 400.00 | |||
| 23 | 400.00 | |||
| 3 | 400.00 | |||
| 1 000 | 400.00 | |||
| 20 | 400.00 | |||
| 334 | 400.00 | |||
| 9 | 400.00 | |||
| 05/11/2025 | 19:36:41.077 | 1 | 399.70 | |
| 1 | 399.70 | |||
| 1 | 399.70 | |||
| 05/11/2025 | 19:36:32.127 | 1 | 399.60 | |
| 1 | 399.60 | |||
| 1 | 399.60 | |||
| 05/11/2025 | 19:36:30.920 | 104 | 399.25 | |
| 104 | 399.25 | |||
| 104 | 399.25 | |||
| 05/11/2025 | 19:36:17.852 | 337 | 399.00 | |
| 12 | 399.00 | |||
| 325 | 399.00 | |||
| 337 | 399.00 | |||
| 05/11/2025 | 19:36:12.964 | 90 | 398.95 | |
| 90 | 398.95 | |||
| 90 | 398.95 | |||
| 05/11/2025 | 19:35:47.283 | 4 | 398.45 | |
| 4 | 398.45 | |||
| 4 | 398.45 | |||
| 05/11/2025 | 19:35:21.898 | 2 | 398.20 | |
| 2 | 398.20 | |||
| 2 | 398.20 | |||
| 05/11/2025 | 19:35:03.861 | 1 | 398.05 | |
| 1 | 398.05 | |||
| 1 | 398.05 | |||
| 05/11/2025 | 19:34:25.609 | 4 | 398.35 | |
| 4 | 398.35 | |||
| 4 | 398.35 | |||
| 05/11/2025 | 19:34:16.387 | 1 | 398.70 | |
| 1 | 398.70 | |||
| 1 | 398.70 | |||
| 05/11/2025 | 19:34:05.277 | 10 | 398.60 | |
| 10 | 398.60 | |||
| 10 | 398.60 | |||
| 05/11/2025 | 19:33:53.926 | 20 | 398.65 | |
| 20 | 398.65 | |||
| 20 | 398.65 | |||
| 05/11/2025 | 19:33:30.585 | 18 | 398.30 | |
| 18 | 398.30 | |||
| 18 | 398.30 | |||
| 05/11/2025 | 19:33:07.361 | 1 | 398.70 | |
| 1 | 398.70 | |||
| 1 | 398.70 | |||
| 05/11/2025 | 19:32:52.933 | 10 | 398.85 | |
| 10 | 398.85 | |||
| 10 | 398.85 | |||
| 05/11/2025 | 19:32:51.268 | 1 | 398.90 | |
| 1 | 398.90 | |||
| 1 | 398.90 | |||
| 05/11/2025 | 19:31:27.383 | 1 | 398.30 | |
| 1 | 398.30 | |||
| 1 | 398.30 | |||
| 05/11/2025 | 19:31:24.647 | 3 | 398.20 | |
| 3 | 398.20 | |||
| 3 | 398.20 | |||
| 05/11/2025 | 19:31:18.955 | 10 | 398.20 | |
| 10 | 398.20 | |||
| 10 | 398.20 | |||
| 05/11/2025 | 19:30:04.684 | 24 | 398.75 | |
| 24 | 398.75 | |||
| 24 | 398.75 | |||
| 05/11/2025 | 19:30:01.820 | 15 | 398.95 | |
| 15 | 398.95 | |||
| 15 | 398.95 | |||
| 05/11/2025 | 19:27:35.846 | 25 | 398.05 | |
| 25 | 398.05 | |||
| 25 | 398.05 | |||
| 05/11/2025 | 19:27:25.138 | 1 | 397.65 | |
| 1 | 397.65 | |||
| 1 | 397.65 | |||
| 05/11/2025 | 19:27:19.497 | 2 | 397.90 | |
| 2 | 397.90 | |||
| 2 | 397.90 | |||
| 05/11/2025 | 19:27:09.391 | 12 | 397.95 | |
| 12 | 397.95 | |||
| 12 | 397.95 | |||
| 05/11/2025 | 19:27:05.786 | 1 | 397.70 | |
| 1 | 397.70 | |||
| 1 | 397.70 | |||
| 05/11/2025 | 19:26:24.256 | 1 | 398.10 | |
| 1 | 398.10 | |||
| 1 | 398.10 | |||
| 05/11/2025 | 19:26:16.333 | 50 | 398.00 | |
| 50 | 398.00 | |||
| 50 | 398.00 | |||
| 05/11/2025 | 19:26:09.669 | 6 | 398.20 | |
| 6 | 398.20 | |||
| 6 | 398.20 | |||
| 05/11/2025 | 19:26:08.565 | 1 | 398.35 | |
| 1 | 398.35 | |||
| 1 | 398.35 | |||
| 05/11/2025 | 19:25:21.269 | 1 | 398.80 | |
| 1 | 398.80 | |||
| 1 | 398.80 | |||
| 05/11/2025 | 19:24:55.053 | 10 | 399.15 | |
| 10 | 399.15 | |||
| 10 | 399.15 | |||
| 05/11/2025 | 19:24:47.350 | 1 | 398.70 | |
| 1 | 398.70 | |||
| 1 | 398.70 | |||
| 05/11/2025 | 19:24:22.317 | 30 | 398.55 | |
| 30 | 398.55 | |||
| 30 | 398.55 | |||
| 05/11/2025 | 19:23:09.927 | 1 | 398.70 | |
| 1 | 398.70 | |||
| 1 | 398.70 | |||
| 05/11/2025 | 19:22:51.397 | 50 | 398.50 | |
| 50 | 398.50 | |||
| 50 | 398.50 | |||
| 05/11/2025 | 19:22:29.562 | 300 | 398.30 | |
| 300 | 398.30 | |||
| 300 | 398.30 | |||
| 05/11/2025 | 19:22:20.531 | 10 | 398.10 | |
| 10 | 398.10 | |||
| 10 | 398.10 | |||
| 05/11/2025 | 19:22:12.733 | 25 | 398.65 | |
| 25 | 398.65 | |||
| 25 | 398.65 | |||
| 05/11/2025 | 19:21:59.638 | 100 | 398.25 | |
| 100 | 398.25 | |||
| 100 | 398.25 | |||
| 05/11/2025 | 19:21:39.175 | 1 | 398.15 | |
| 1 | 398.15 | |||
| 1 | 398.15 | |||
| 05/11/2025 | 19:21:33.341 | 3 | 397.80 | |
| 3 | 397.80 | |||
| 3 | 397.80 | |||
| 05/11/2025 | 19:21:05.966 | 3 | 398.20 | |
| 3 | 398.20 | |||
| 3 | 398.20 | |||
| 05/11/2025 | 19:20:52.211 | 80 | 398.20 | |
| 80 | 398.20 | |||
| 80 | 398.20 | |||
| 05/11/2025 | 19:20:45.013 | 15 | 398.20 | |
| 15 | 398.20 | |||
| 15 | 398.20 | |||
| 05/11/2025 | 19:20:43.535 | 1 | 398.20 | |
| 1 | 398.20 | |||
| 1 | 398.20 | |||
| 05/11/2025 | 19:20:24.903 | 1 | 398.05 | |
| 1 | 398.05 | |||
| 1 | 398.05 | |||
| 05/11/2025 | 19:19:57.422 | 5 | 397.85 | |
| 5 | 397.85 | |||
| 5 | 397.85 | |||
| 05/11/2025 | 19:19:52.019 | 39 | 398.00 | |
| 10 | 398.00 | |||
| 11 | 398.00 | |||
| 39 | 398.00 | |||
| 3 | 398.00 | |||
| 15 | 398.00 | |||
| 05/11/2025 | 19:19:48.882 | 1 | 397.85 | |
| 1 | 397.85 | |||
| 1 | 397.85 | |||
| 05/11/2025 | 19:19:29.255 | 10 | 397.95 | |
| 10 | 397.95 | |||
| 10 | 397.95 | |||
| 05/11/2025 | 19:19:12.369 | 25 | 397.50 | |
| 25 | 397.50 | |||
| 25 | 397.50 | |||
| 05/11/2025 | 19:19:11.345 | 1 | 397.45 | |
| 1 | 397.45 | |||
| 1 | 397.45 | |||
| 05/11/2025 | 19:18:40.709 | 24 | 397.65 | |
| 24 | 397.65 | |||
| 24 | 397.65 | |||
| 05/11/2025 | 19:18:02.331 | 2 | 397.45 | |
| 2 | 397.45 | |||
| 2 | 397.45 | |||
| 05/11/2025 | 19:17:38.993 | 1 | 397.65 | |
| 1 | 397.65 | |||
| 1 | 397.65 | |||
| 05/11/2025 | 19:16:10.466 | 10 | 397.00 | |
| 10 | 397.00 | |||
| 10 | 397.00 | |||
| 05/11/2025 | 19:15:54.329 | 28 | 396.80 | |
| 8 | 396.80 | |||
| 28 | 396.80 | |||
| 20 | 396.80 | |||
| 05/11/2025 | 19:15:41.415 | 3 | 396.65 | |
| 3 | 396.65 | |||
| 3 | 396.65 | |||
| 05/11/2025 | 19:14:47.188 | 250 | 396.50 | |
| 250 | 396.50 | |||
| 250 | 396.50 | |||
| 05/11/2025 | 19:14:18.993 | 10 | 396.20 | |
| 10 | 396.20 | |||
| 10 | 396.20 | |||
| 05/11/2025 | 19:12:34.771 | 734 | 396.15 | |
| 6 | 396.15 | |||
| 734 | 396.15 | |||
| 724 | 396.15 | |||
| 4 | 396.15 | |||
| 05/11/2025 | 19:12:34.515 | 1 000 | 396.15 | |
| 1 000 | 396.15 | |||
| 1 000 | 396.15 | |||
| 05/11/2025 | 19:12:25.183 | 1 000 | 396.15 | |
| 1 000 | 396.15 | |||
| 1 000 | 396.15 | |||
| 05/11/2025 | 19:12:25.021 | 1 000 | 396.15 | |
| 1 000 | 396.15 | |||
| 1 000 | 396.15 | |||
| 05/11/2025 | 19:12:12.911 | 1 000 | 396.10 | |
| 1 000 | 396.10 | |||
| 1 000 | 396.10 | |||
| 05/11/2025 | 19:12:11.831 | 1 000 | 396.10 | |
| 1 000 | 396.10 | |||
| 1 000 | 396.10 | |||
| 05/11/2025 | 19:12:04.600 | 1 000 | 396.10 | |
| 276 | 396.10 | |||
| 1 000 | 396.10 | |||
| 724 | 396.10 | |||
| 05/11/2025 | 19:12:04.414 | 1 000 | 396.10 | |
| 1 000 | 396.10 | |||
| 1 000 | 396.10 | |||
| 05/11/2025 | 19:11:52.126 | 1 000 | 396.05 | |
| 1 000 | 396.05 | |||
| 1 000 | 396.05 | |||
| 05/11/2025 | 19:11:51.853 | 1 000 | 396.05 | |
| 1 000 | 396.05 | |||
| 1 000 | 396.05 | |||
| 05/11/2025 | 19:11:51.483 | 1 000 | 396.05 | |
| 1 000 | 396.05 | |||
| 1 000 | 396.05 | |||
| 05/11/2025 | 19:11:45.730 | 1 000 | 396.05 | |
| 1 000 | 396.05 | |||
| 1 000 | 396.05 | |||
| 05/11/2025 | 19:11:37.477 | 1 000 | 396.00 | |
| 276 | 396.00 | |||
| 1 000 | 396.00 | |||
| 724 | 396.00 | |||
| 05/11/2025 | 19:11:37.303 | 1 203 | 396.00 | |
| 203 | 396.00 | |||
| 1 203 | 396.00 | |||
| 1 000 | 396.00 |
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
-
Nvidia Corp.
Bid: 175.34 / Ask: 175.42
Turnover: 58 026 TEUR -
Rheinmetall AG
Bid: 1 712.50
Ask: 1 717.50
Turnover: 47 267 TEUR -
Tesla Inc.
Bid: 404.95 / Ask: 405.30
Turnover: 39 368 TEUR -
Novo-Nordisk AS
Bid: 41.91 / Ask: 41.995
Turnover: 33 478 TEUR -
Palantir Technologies Inc.
Bid: 164.06 / Ask: 164.28
Turnover: 27 586 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 20:57:34
Last Update:
05/11/2025 @ 20:57:34