Tesla Inc.
- Information
- Last
- Buy
- Sell
1012
882
353.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/09/2025 | 17:13:36.495 | 1 000 | 353.00 | |
| 1 000 | 353.00 | |||
| 1 000 | 353.00 | |||
| 17/09/2025 | 17:12:18.681 | 8 | 352.35 | |
| 8 | 352.35 | |||
| 8 | 352.35 | |||
| 17/09/2025 | 17:11:49.992 | 8 | 352.10 | |
| 8 | 352.10 | |||
| 8 | 352.10 | |||
| 17/09/2025 | 17:11:47.975 | 35 | 352.05 | |
| 35 | 352.05 | |||
| 35 | 352.05 | |||
| 17/09/2025 | 17:11:43.306 | 4 | 352.10 | |
| 4 | 352.10 | |||
| 4 | 352.10 | |||
| 17/09/2025 | 17:11:32.439 | 5 | 352.10 | |
| 5 | 352.10 | |||
| 5 | 352.10 | |||
| 17/09/2025 | 17:11:31.439 | 4 | 352.20 | |
| 4 | 352.20 | |||
| 4 | 352.20 | |||
| 17/09/2025 | 17:11:21.046 | 8 | 352.05 | |
| 8 | 352.05 | |||
| 8 | 352.05 | |||
| 17/09/2025 | 17:11:11.111 | 10 | 352.20 | |
| 10 | 352.20 | |||
| 10 | 352.20 | |||
| 17/09/2025 | 17:10:59.908 | 5 | 352.10 | |
| 5 | 352.10 | |||
| 5 | 352.10 | |||
| 17/09/2025 | 17:10:43.481 | 2 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 17/09/2025 | 17:10:32.198 | 300 | 352.00 | |
| 300 | 352.00 | |||
| 300 | 352.00 | |||
| 17/09/2025 | 17:09:31.925 | 8 | 351.20 | |
| 8 | 351.20 | |||
| 8 | 351.20 | |||
| 17/09/2025 | 17:08:57.594 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 17/09/2025 | 17:08:32.129 | 7 | 351.40 | |
| 7 | 351.40 | |||
| 7 | 351.40 | |||
| 17/09/2025 | 17:08:24.099 | 9 | 350.95 | |
| 9 | 350.95 | |||
| 9 | 350.95 | |||
| 17/09/2025 | 17:08:17.182 | 75 | 351.00 | |
| 75 | 351.00 | |||
| 75 | 351.00 | |||
| 17/09/2025 | 17:08:10.824 | 1 | 350.85 | |
| 1 | 350.85 | |||
| 1 | 350.85 | |||
| 17/09/2025 | 17:08:02.459 | 20 | 350.50 | |
| 20 | 350.50 | |||
| 20 | 350.50 | |||
| 17/09/2025 | 17:07:40.138 | 1 | 350.75 | |
| 1 | 350.75 | |||
| 1 | 350.75 | |||
| 17/09/2025 | 17:07:38.201 | 10 | 350.65 | |
| 10 | 350.65 | |||
| 10 | 350.65 | |||
| 17/09/2025 | 17:07:08.144 | 8 | 350.55 | |
| 8 | 350.55 | |||
| 8 | 350.55 | |||
| 17/09/2025 | 17:06:39.002 | 10 | 350.45 | |
| 10 | 350.45 | |||
| 10 | 350.45 | |||
| 17/09/2025 | 17:04:49.109 | 10 | 350.20 | |
| 10 | 350.20 | |||
| 10 | 350.20 | |||
| 17/09/2025 | 17:04:20.412 | 14 | 350.50 | |
| 14 | 350.50 | |||
| 14 | 350.50 | |||
| 17/09/2025 | 17:02:23.184 | 3 | 350.55 | |
| 3 | 350.55 | |||
| 3 | 350.55 | |||
| 17/09/2025 | 17:01:23.421 | 5 | 350.05 | |
| 5 | 350.05 | |||
| 5 | 350.05 | |||
| 17/09/2025 | 17:01:13.718 | 2 | 350.15 | |
| 2 | 350.15 | |||
| 2 | 350.15 | |||
| 17/09/2025 | 17:00:50.752 | 12 | 350.15 | |
| 12 | 350.15 | |||
| 12 | 350.15 | |||
| 17/09/2025 | 17:00:35.748 | 41 | 350.15 | |
| 41 | 350.15 | |||
| 41 | 350.15 | |||
| 17/09/2025 | 17:00:03.662 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 17/09/2025 | 16:59:15.087 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 30 | 349.00 | |||
| 17/09/2025 | 16:58:59.986 | 2 | 349.05 | |
| 2 | 349.05 | |||
| 2 | 349.05 | |||
| 17/09/2025 | 16:58:24.811 | 28 | 349.05 | |
| 28 | 349.05 | |||
| 28 | 349.05 | |||
| 17/09/2025 | 16:56:31.473 | 50 | 349.40 | |
| 50 | 349.40 | |||
| 50 | 349.40 | |||
| 17/09/2025 | 16:55:30.669 | 10 | 350.15 | |
| 10 | 350.15 | |||
| 10 | 350.15 | |||
| 17/09/2025 | 16:55:29.018 | 30 | 349.95 | |
| 30 | 349.95 | |||
| 30 | 349.95 | |||
| 17/09/2025 | 16:55:25.606 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 17/09/2025 | 16:55:00.042 | 2 | 350.15 | |
| 2 | 350.15 | |||
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 17/09/2025 | 16:52:03.056 | 1 | 350.15 | |
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 17/09/2025 | 16:51:47.325 | 67 | 350.00 | |
| 3 | 350.00 | |||
| 60 | 350.00 | |||
| 67 | 350.00 | |||
| 4 | 350.00 | |||
| 17/09/2025 | 16:51:24.567 | 10 | 349.30 | |
| 10 | 349.30 | |||
| 10 | 349.30 | |||
| 17/09/2025 | 16:50:40.540 | 3 | 349.30 | |
| 3 | 349.30 | |||
| 3 | 349.30 | |||
| 17/09/2025 | 16:50:19.036 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 17/09/2025 | 16:50:08.451 | 110 | 349.65 | |
| 110 | 349.65 | |||
| 110 | 349.65 | |||
| 17/09/2025 | 16:49:52.414 | 25 | 349.40 | |
| 25 | 349.40 | |||
| 25 | 349.40 | |||
| 17/09/2025 | 16:49:49.364 | 1 | 349.60 | |
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 17/09/2025 | 16:49:05.712 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 17/09/2025 | 16:48:54.534 | 10 | 349.35 | |
| 10 | 349.35 | |||
| 10 | 349.35 | |||
| 17/09/2025 | 16:48:08.332 | 7 | 349.20 | |
| 7 | 349.20 | |||
| 7 | 349.20 | |||
| 17/09/2025 | 16:48:05.032 | 100 | 349.25 | |
| 83 | 349.25 | |||
| 100 | 349.25 | |||
| 17 | 349.25 | |||
| 17/09/2025 | 16:44:54.639 | 1 | 348.70 | |
| 1 | 348.70 | |||
| 1 | 348.70 | |||
| 17/09/2025 | 16:44:04.719 | 4 | 348.60 | |
| 4 | 348.60 | |||
| 4 | 348.60 | |||
| 17/09/2025 | 16:43:30.970 | 2 | 348.25 | |
| 2 | 348.25 | |||
| 2 | 348.25 | |||
| 17/09/2025 | 16:42:57.169 | 3 | 348.70 | |
| 3 | 348.70 | |||
| 3 | 348.70 | |||
| 17/09/2025 | 16:42:53.197 | 20 | 348.65 | |
| 20 | 348.65 | |||
| 20 | 348.65 | |||
| 17/09/2025 | 16:42:33.223 | 1 | 348.70 | |
| 1 | 348.70 | |||
| 1 | 348.70 | |||
| 17/09/2025 | 16:42:21.108 | 1 | 348.35 | |
| 1 | 348.35 | |||
| 1 | 348.35 | |||
| 17/09/2025 | 16:42:03.649 | 3 | 348.65 | |
| 3 | 348.65 | |||
| 3 | 348.65 | |||
| 17/09/2025 | 16:40:22.873 | 10 | 349.45 | |
| 10 | 349.45 | |||
| 10 | 349.45 | |||
| 17/09/2025 | 16:39:20.720 | 15 | 349.15 | |
| 15 | 349.15 | |||
| 15 | 349.15 | |||
| 17/09/2025 | 16:38:22.449 | 3 | 349.20 | |
| 3 | 349.20 | |||
| 3 | 349.20 | |||
| 17/09/2025 | 16:37:03.130 | 25 | 349.00 | |
| 25 | 349.00 | |||
| 25 | 349.00 | |||
| 17/09/2025 | 16:35:44.383 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 17/09/2025 | 16:34:47.133 | 3 | 349.85 | |
| 3 | 349.85 | |||
| 3 | 349.85 | |||
| 17/09/2025 | 16:34:32.455 | 3 | 349.90 | |
| 3 | 349.90 | |||
| 3 | 349.90 | |||
| 17/09/2025 | 16:33:51.135 | 2 | 349.60 | |
| 2 | 349.60 | |||
| 2 | 349.60 | |||
| 17/09/2025 | 16:33:15.927 | 45 | 349.30 | |
| 45 | 349.30 | |||
| 45 | 349.30 | |||
| 17/09/2025 | 16:32:40.954 | 1 | 349.25 | |
| 1 | 349.25 | |||
| 1 | 349.25 | |||
| 17/09/2025 | 16:32:01.526 | 50 | 348.30 | |
| 50 | 348.30 | |||
| 50 | 348.30 | |||
| 17/09/2025 | 16:31:58.716 | 15 | 348.30 | |
| 15 | 348.30 | |||
| 15 | 348.30 | |||
| 17/09/2025 | 16:31:03.438 | 10 | 348.00 | |
| 10 | 348.00 | |||
| 10 | 348.00 | |||
| 17/09/2025 | 16:30:37.639 | 13 | 347.75 | |
| 13 | 347.75 | |||
| 13 | 347.75 | |||
| 17/09/2025 | 16:28:10.898 | 2 | 348.05 | |
| 2 | 348.05 | |||
| 2 | 348.05 | |||
| 17/09/2025 | 16:27:47.864 | 4 | 347.85 | |
| 4 | 347.85 | |||
| 4 | 347.85 | |||
| 17/09/2025 | 16:27:40.305 | 3 | 347.95 | |
| 3 | 347.95 | |||
| 3 | 347.95 | |||
| 17/09/2025 | 16:27:28.450 | 5 | 348.30 | |
| 5 | 348.30 | |||
| 5 | 348.30 | |||
| 17/09/2025 | 16:27:17.590 | 7 | 348.00 | |
| 7 | 348.00 | |||
| 7 | 348.00 | |||
| 17/09/2025 | 16:27:00.741 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 17/09/2025 | 16:26:47.652 | 2 | 348.15 | |
| 2 | 348.15 | |||
| 2 | 348.15 | |||
| 17/09/2025 | 16:26:47.385 | 1 | 348.30 | |
| 1 | 348.30 | |||
| 1 | 348.30 | |||
| 17/09/2025 | 16:25:06.746 | 129 | 348.90 | |
| 129 | 348.90 | |||
| 129 | 348.90 | |||
| 17/09/2025 | 16:25:04.346 | 22 | 349.00 | |
| 12 | 349.00 | |||
| 10 | 349.00 | |||
| 22 | 349.00 | |||
| 17/09/2025 | 16:24:39.304 | 5 | 349.35 | |
| 5 | 349.35 | |||
| 5 | 349.35 | |||
| 17/09/2025 | 16:23:24.513 | 1 | 349.90 | |
| 1 | 349.90 | |||
| 1 | 349.90 | |||
| 17/09/2025 | 16:22:54.738 | 10 | 349.65 | |
| 10 | 349.65 | |||
| 10 | 349.65 | |||
| 17/09/2025 | 16:22:20.929 | 3 | 350.40 | |
| 3 | 350.40 | |||
| 3 | 350.40 | |||
| 17/09/2025 | 16:21:49.946 | 5 | 350.10 | |
| 5 | 350.10 | |||
| 5 | 350.10 | |||
| 17/09/2025 | 16:21:43.112 | 8 | 349.95 | |
| 8 | 349.95 | |||
| 8 | 349.95 | |||
| 17/09/2025 | 16:21:16.223 | 25 | 350.15 | |
| 25 | 350.15 | |||
| 25 | 350.15 | |||
| 17/09/2025 | 16:19:45.328 | 2 | 350.40 | |
| 2 | 350.40 | |||
| 2 | 350.40 | |||
| 17/09/2025 | 16:19:31.166 | 50 | 350.35 | |
| 50 | 350.35 | |||
| 50 | 350.35 | |||
| 17/09/2025 | 16:18:23.703 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 17/09/2025 | 16:17:47.686 | 1 | 350.55 | |
| 1 | 350.55 | |||
| 1 | 350.55 | |||
| 17/09/2025 | 16:17:37.810 | 10 | 350.45 | |
| 10 | 350.45 | |||
| 10 | 350.45 | |||
| 17/09/2025 | 16:17:27.767 | 20 | 350.40 | |
| 20 | 350.40 | |||
| 20 | 350.40 | |||
| 17/09/2025 | 16:17:23.610 | 8 | 350.50 | |
| 8 | 350.50 | |||
| 8 | 350.50 | |||
| 17/09/2025 | 16:16:44.803 | 103 | 350.75 | |
| 103 | 350.75 | |||
| 103 | 350.75 | |||
| 17/09/2025 | 16:16:41.656 | 22 | 350.80 | |
| 22 | 350.80 | |||
| 22 | 350.80 | |||
| 17/09/2025 | 16:15:39.766 | 15 | 350.70 | |
| 15 | 350.70 | |||
| 15 | 350.70 | |||
| 17/09/2025 | 16:15:35.826 | 4 | 350.65 | |
| 4 | 350.65 | |||
| 4 | 350.65 | |||
| 17/09/2025 | 16:15:25.453 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 16:15:13.271 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 16:15:02.887 | 6 | 350.80 | |
| 6 | 350.80 | |||
| 6 | 350.80 | |||
| 17/09/2025 | 16:14:32.538 | 20 | 350.65 | |
| 20 | 350.65 | |||
| 20 | 350.65 | |||
| 17/09/2025 | 16:14:07.438 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 17/09/2025 | 16:13:56.572 | 20 | 350.40 | |
| 20 | 350.40 | |||
| 20 | 350.40 | |||
| 17/09/2025 | 16:13:55.506 | 5 | 350.60 | |
| 5 | 350.60 | |||
| 5 | 350.60 | |||
| 17/09/2025 | 16:12:58.261 | 10 | 350.70 | |
| 10 | 350.70 | |||
| 10 | 350.70 | |||
| 17/09/2025 | 16:12:34.354 | 15 | 350.30 | |
| 15 | 350.30 | |||
| 15 | 350.30 | |||
| 17/09/2025 | 16:11:19.368 | 20 | 350.10 | |
| 20 | 350.10 | |||
| 20 | 350.10 | |||
| 17/09/2025 | 16:10:58.100 | 50 | 350.10 | |
| 50 | 350.10 | |||
| 50 | 350.10 | |||
| 17/09/2025 | 16:10:49.910 | 10 | 349.95 | |
| 10 | 349.95 | |||
| 10 | 349.95 | |||
| 17/09/2025 | 16:10:15.966 | 2 | 350.20 | |
| 2 | 350.20 | |||
| 2 | 350.20 | |||
| 17/09/2025 | 16:09:14.971 | 42 | 350.20 | |
| 42 | 350.20 | |||
| 42 | 350.20 | |||
| 17/09/2025 | 16:09:10.405 | 1 | 350.15 | |
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 17/09/2025 | 16:08:55.418 | 1 | 350.20 | |
| 1 | 350.20 | |||
| 1 | 350.20 | |||
| 17/09/2025 | 16:08:54.308 | 33 | 350.10 | |
| 33 | 350.10 | |||
| 33 | 350.10 | |||
| 17/09/2025 | 16:08:47.862 | 25 | 350.40 | |
| 25 | 350.40 | |||
| 25 | 350.40 | |||
| 17/09/2025 | 16:08:30.951 | 12 | 350.15 | |
| 12 | 350.15 | |||
| 12 | 350.15 | |||
| 17/09/2025 | 16:08:23.621 | 1 | 350.50 | |
| 1 | 350.50 | |||
| 1 | 350.50 | |||
| 17/09/2025 | 16:08:21.236 | 29 | 350.45 | |
| 29 | 350.45 | |||
| 29 | 350.45 | |||
| 17/09/2025 | 16:08:09.936 | 12 | 350.05 | |
| 12 | 350.05 | |||
| 12 | 350.05 | |||
| 17/09/2025 | 16:08:03.906 | 30 | 350.25 | |
| 30 | 350.25 | |||
| 30 | 350.25 | |||
| 17/09/2025 | 16:07:21.243 | 3 | 350.40 | |
| 3 | 350.40 | |||
| 3 | 350.40 | |||
| 17/09/2025 | 16:07:20.034 | 1 | 350.30 | |
| 1 | 350.30 | |||
| 1 | 350.30 | |||
| 17/09/2025 | 16:07:18.170 | 40 | 350.45 | |
| 40 | 350.45 | |||
| 40 | 350.45 | |||
| 17/09/2025 | 16:07:10.582 | 1 | 350.25 | |
| 1 | 350.25 | |||
| 1 | 350.25 | |||
| 17/09/2025 | 16:06:50.654 | 8 | 350.30 | |
| 8 | 350.30 | |||
| 8 | 350.30 | |||
| 17/09/2025 | 16:04:43.295 | 230 | 350.90 | |
| 230 | 350.90 | |||
| 230 | 350.90 | |||
| 17/09/2025 | 16:04:13.922 | 5 | 350.55 | |
| 5 | 350.55 | |||
| 5 | 350.55 | |||
| 17/09/2025 | 16:03:51.331 | 3 | 350.40 | |
| 3 | 350.40 | |||
| 3 | 350.40 | |||
| 17/09/2025 | 16:02:07.623 | 2 | 350.45 | |
| 2 | 350.45 | |||
| 2 | 350.45 | |||
| 17/09/2025 | 16:01:38.817 | 505 | 350.50 | |
| 5 | 350.50 | |||
| 505 | 350.50 | |||
| 500 | 350.50 | |||
| 17/09/2025 | 16:00:44.142 | 360 | 350.85 | |
| 360 | 350.85 | |||
| 360 | 350.85 | |||
| 17/09/2025 | 16:00:36.493 | 25 | 350.85 | |
| 25 | 350.85 | |||
| 25 | 350.85 | |||
| 17/09/2025 | 16:00:35.076 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 16:00:02.228 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 17/09/2025 | 15:59:53.524 | 50 | 350.95 | |
| 50 | 350.95 | |||
| 50 | 350.95 | |||
| 17/09/2025 | 15:59:23.349 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 17/09/2025 | 15:58:42.350 | 50 | 350.90 | |
| 50 | 350.90 | |||
| 50 | 350.90 | |||
| 17/09/2025 | 15:58:23.293 | 6 | 351.10 | |
| 6 | 351.10 | |||
| 6 | 351.10 | |||
| 17/09/2025 | 15:57:53.390 | 9 | 351.00 | |
| 9 | 351.00 | |||
| 9 | 351.00 | |||
| 17/09/2025 | 15:57:52.526 | 1 | 350.95 | |
| 1 | 350.95 | |||
| 1 | 350.95 | |||
| 17/09/2025 | 15:57:29.018 | 2 | 350.70 | |
| 2 | 350.70 | |||
| 2 | 350.70 | |||
| 17/09/2025 | 15:57:28.144 | 1 | 350.55 | |
| 1 | 350.55 | |||
| 1 | 350.55 | |||
| 17/09/2025 | 15:57:17.030 | 5 | 350.75 | |
| 5 | 350.75 | |||
| 5 | 350.75 | |||
| 17/09/2025 | 15:57:01.854 | 18 | 351.10 | |
| 18 | 351.10 | |||
| 18 | 351.10 | |||
| 17/09/2025 | 15:56:56.265 | 30 | 351.15 | |
| 30 | 351.15 | |||
| 30 | 351.15 | |||
| 17/09/2025 | 15:56:35.371 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 15:56:34.565 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 17/09/2025 | 15:55:21.622 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 17/09/2025 | 15:54:55.236 | 25 | 350.00 | |
| 25 | 350.00 | |||
| 25 | 350.00 | |||
| 17/09/2025 | 15:54:53.060 | 20 | 350.00 | |
| 20 | 350.00 | |||
| 20 | 350.00 | |||
| 17/09/2025 | 15:54:31.171 | 3 | 350.10 | |
| 3 | 350.10 | |||
| 3 | 350.10 | |||
| 17/09/2025 | 15:54:18.231 | 1 | 350.15 | |
| 1 | 350.15 | |||
| 1 | 350.15 | |||
| 17/09/2025 | 15:54:14.806 | 2 | 350.45 | |
| 2 | 350.45 | |||
| 2 | 350.45 | |||
| 17/09/2025 | 15:53:39.071 | 5 | 350.55 | |
| 5 | 350.55 | |||
| 5 | 350.55 | |||
| 17/09/2025 | 15:53:18.315 | 143 | 350.05 | |
| 143 | 350.05 | |||
| 143 | 350.05 | |||
| 17/09/2025 | 15:52:14.866 | 1 | 350.85 | |
| 1 | 350.85 | |||
| 1 | 350.85 | |||
| 17/09/2025 | 15:51:20.664 | 100 | 350.90 | |
| 100 | 350.90 | |||
| 100 | 350.90 | |||
| 17/09/2025 | 15:50:28.111 | 250 | 350.30 | |
| 250 | 350.30 | |||
| 250 | 350.30 | |||
| 17/09/2025 | 15:50:14.583 | 13 | 350.45 | |
| 13 | 350.45 | |||
| 13 | 350.45 | |||
| 17/09/2025 | 15:49:34.873 | 2 | 350.40 | |
| 2 | 350.40 | |||
| 2 | 350.40 | |||
| 17/09/2025 | 15:49:14.171 | 30 | 349.85 | |
| 30 | 349.85 | |||
| 30 | 349.85 | |||
| 17/09/2025 | 15:49:03.399 | 15 | 350.15 | |
| 15 | 350.15 | |||
| 15 | 350.15 | |||
| 17/09/2025 | 15:48:54.111 | 30 | 350.10 | |
| 30 | 350.10 | |||
| 30 | 350.10 | |||
| 17/09/2025 | 15:48:40.075 | 100 | 350.00 | |
| 100 | 350.00 | |||
| 100 | 350.00 | |||
| 17/09/2025 | 15:48:34.391 | 3 | 349.65 | |
| 3 | 349.65 | |||
| 3 | 349.65 | |||
| 17/09/2025 | 15:47:56.769 | 1 | 349.55 | |
| 1 | 349.55 | |||
| 1 | 349.55 | |||
| 17/09/2025 | 15:47:42.476 | 2 | 349.45 | |
| 2 | 349.45 | |||
| 2 | 349.45 | |||
| 17/09/2025 | 15:47:06.011 | 10 | 349.55 | |
| 10 | 349.55 | |||
| 10 | 349.55 | |||
| 17/09/2025 | 15:46:56.967 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 17/09/2025 | 15:46:40.064 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 17/09/2025 | 15:46:17.015 | 3 | 348.05 | |
| 3 | 348.05 | |||
| 3 | 348.05 | |||
| 17/09/2025 | 15:46:06.971 | 100 | 347.75 | |
| 100 | 347.75 | |||
| 100 | 347.75 | |||
| 17/09/2025 | 15:46:06.040 | 1 | 348.05 | |
| 1 | 348.05 | |||
| 1 | 348.05 | |||
| 17/09/2025 | 15:46:03.193 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 17/09/2025 | 15:45:53.533 | 9 | 348.25 | |
| 9 | 348.25 | |||
| 9 | 348.25 | |||
| 17/09/2025 | 15:45:35.881 | 32 | 348.35 | |
| 32 | 348.35 | |||
| 32 | 348.35 | |||
| 17/09/2025 | 15:45:31.715 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 17/09/2025 | 15:45:05.658 | 12 | 348.20 | |
| 12 | 348.20 | |||
| 12 | 348.20 | |||
| 17/09/2025 | 15:44:49.632 | 9 | 348.60 | |
| 9 | 348.60 | |||
| 9 | 348.60 | |||
| 17/09/2025 | 15:44:09.888 | 30 | 348.10 | |
| 30 | 348.10 | |||
| 30 | 348.10 | |||
| 17/09/2025 | 15:43:49.275 | 1 | 348.65 | |
| 1 | 348.65 | |||
| 1 | 348.65 | |||
| 17/09/2025 | 15:43:29.647 | 1 | 348.85 | |
| 1 | 348.85 | |||
| 1 | 348.85 | |||
| 17/09/2025 | 15:42:31.824 | 16 | 347.95 | |
| 16 | 347.95 | |||
| 16 | 347.95 | |||
| 17/09/2025 | 15:42:29.140 | 3 | 348.00 | |
| 3 | 348.00 | |||
| 3 | 348.00 | |||
| 17/09/2025 | 15:42:17.552 | 15 | 348.10 | |
| 15 | 348.10 | |||
| 15 | 348.10 | |||
| 17/09/2025 | 15:41:07.757 | 60 | 347.25 | |
| 60 | 347.25 | |||
| 60 | 347.25 | |||
| 17/09/2025 | 15:40:21.582 | 139 | 345.85 | |
| 139 | 345.85 | |||
| 139 | 345.85 | |||
| 17/09/2025 | 15:40:19.310 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 17/09/2025 | 15:40:12.370 | 1 | 345.85 | |
| 1 | 345.85 | |||
| 1 | 345.85 | |||
| 17/09/2025 | 15:40:05.564 | 40 | 345.60 | |
| 33 | 345.60 | |||
| 40 | 345.60 | |||
| 7 | 345.60 | |||
| 17/09/2025 | 15:40:05.452 | 6 | 345.65 | |
| 6 | 345.65 | |||
| 6 | 345.65 | |||
| 17/09/2025 | 15:40:05.347 | 134 | 346.00 | |
| 5 | 346.00 | |||
| 134 | 346.00 | |||
| 129 | 346.00 | |||
| 17/09/2025 | 15:40:05.144 | 615 | 346.20 | |
| 565 | 346.20 | |||
| 615 | 346.20 | |||
| 50 | 346.20 | |||
| 17/09/2025 | 15:40:04.929 | 15 | 346.20 | |
| 15 | 346.20 | |||
| 15 | 346.20 | |||
| 17/09/2025 | 15:39:49.431 | 100 | 346.40 | |
| 100 | 346.40 | |||
| 100 | 346.40 | |||
| 17/09/2025 | 15:39:47.951 | 20 | 346.20 | |
| 20 | 346.20 | |||
| 20 | 346.20 | |||
| 17/09/2025 | 15:39:30.210 | 21 | 346.60 | |
| 4 | 346.60 | |||
| 9 | 346.60 | |||
| 12 | 346.60 | |||
| 10 | 346.60 | |||
| 7 | 346.60 | |||
| 17/09/2025 | 15:39:19.068 | 5 | 347.10 | |
| 5 | 347.10 | |||
| 5 | 347.10 | |||
| 17/09/2025 | 15:39:18.956 | 8 | 347.10 | |
| 8 | 347.10 | |||
| 8 | 347.10 | |||
| 17/09/2025 | 15:39:18.878 | 5 | 347.50 | |
| 5 | 347.50 | |||
| 5 | 347.50 | |||
| 17/09/2025 | 15:39:11.581 | 30 | 347.60 | |
| 30 | 347.60 | |||
| 30 | 347.60 | |||
| 17/09/2025 | 15:39:05.336 | 10 | 347.70 | |
| 10 | 347.70 | |||
| 10 | 347.70 | |||
| 17/09/2025 | 15:38:51.577 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 17/09/2025 | 15:38:41.919 | 1 | 347.70 | |
| 1 | 347.70 | |||
| 1 | 347.70 | |||
| 17/09/2025 | 15:38:41.747 | 325 | 348.00 | |
| 300 | 348.00 | |||
| 25 | 348.00 | |||
| 325 | 348.00 | |||
| 17/09/2025 | 15:38:40.512 | 2 | 348.20 | |
| 2 | 348.20 | |||
| 2 | 348.20 | |||
| 17/09/2025 | 15:38:15.826 | 5 | 347.85 | |
| 5 | 347.85 | |||
| 5 | 347.85 | |||
| 17/09/2025 | 15:38:15.692 | 110 | 348.00 | |
| 100 | 348.00 | |||
| 10 | 348.00 | |||
| 20 | 348.00 | |||
| 20 | 348.00 | |||
| 10 | 348.00 | |||
| 30 | 348.00 | |||
| 3 | 348.00 | |||
| 10 | 348.00 | |||
| 8 | 348.00 | |||
| 9 | 348.00 | |||
| 17/09/2025 | 15:37:58.213 | 1 000 | 348.00 | |
| 1 000 | 348.00 | |||
| 1 000 | 348.00 | |||
| 17/09/2025 | 15:37:43.412 | 90 | 348.05 | |
| 90 | 348.05 | |||
| 90 | 348.05 | |||
| 17/09/2025 | 15:37:41.439 | 1 | 348.45 | |
| 1 | 348.45 | |||
| 1 | 348.45 | |||
| 17/09/2025 | 15:37:23.762 | 5 | 348.40 | |
| 5 | 348.40 | |||
| 5 | 348.40 | |||
| 17/09/2025 | 15:37:18.659 | 20 | 348.20 | |
| 20 | 348.20 | |||
| 20 | 348.20 | |||
| 17/09/2025 | 15:37:15.339 | 500 | 348.25 | |
| 500 | 348.25 | |||
| 500 | 348.25 | |||
| 17/09/2025 | 15:37:08.836 | 1 | 348.40 | |
| 1 | 348.40 | |||
| 1 | 348.40 | |||
| 17/09/2025 | 15:36:38.741 | 20 | 348.40 | |
| 20 | 348.40 | |||
| 20 | 348.40 | |||
| 17/09/2025 | 15:36:33.568 | 15 | 348.35 | |
| 15 | 348.35 | |||
| 15 | 348.35 | |||
| 17/09/2025 | 15:36:11.968 | 1 | 348.75 | |
| 1 | 348.75 | |||
| 1 | 348.75 | |||
| 17/09/2025 | 15:36:07.974 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 17/09/2025 | 15:36:03.764 | 4 | 349.10 | |
| 4 | 349.10 | |||
| 4 | 349.10 | |||
| 17/09/2025 | 15:35:48.831 | 43 | 349.65 | |
| 43 | 349.65 | |||
| 43 | 349.65 | |||
| 17/09/2025 | 15:35:06.226 | 10 | 349.45 | |
| 10 | 349.45 | |||
| 10 | 349.45 | |||
| 17/09/2025 | 15:34:41.593 | 759 | 349.00 | |
| 10 | 349.00 | |||
| 465 | 349.00 | |||
| 114 | 349.00 | |||
| 759 | 349.00 | |||
| 20 | 349.00 | |||
| 150 | 349.00 | |||
| 17/09/2025 | 15:34:41.100 | 60 | 349.00 | |
| 40 | 349.00 | |||
| 20 | 349.00 | |||
| 30 | 349.00 | |||
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 17/09/2025 | 15:34:41.070 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 17/09/2025 | 15:34:38.027 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 17/09/2025 | 15:34:06.403 | 6 | 349.40 | |
| 6 | 349.40 | |||
| 6 | 349.40 | |||
| 17/09/2025 | 15:33:41.975 | 9 | 349.95 | |
| 9 | 349.95 | |||
| 9 | 349.95 | |||
| 17/09/2025 | 15:33:25.834 | 50 | 349.95 | |
| 50 | 349.95 | |||
| 50 | 349.95 | |||
| 17/09/2025 | 15:32:41.848 | 26 | 350.05 | |
| 26 | 350.05 | |||
| 26 | 350.05 | |||
| 17/09/2025 | 15:31:56.354 | 286 | 349.55 | |
| 3 | 349.55 | |||
| 10 | 349.55 | |||
| 243 | 349.55 | |||
| 4 | 349.55 | |||
| 4 | 349.55 | |||
| 29 | 349.55 | |||
| 136 | 349.55 | |||
| 4 | 349.55 | |||
| 40 | 349.55 | |||
| 15 | 349.55 | |||
| 1 | 349.55 | |||
| 28 | 349.55 | |||
| 15 | 349.55 | |||
| 40 | 349.55 | |||
| 17/09/2025 | 15:31:56.171 | 144 | 350.00 | |
| 4 | 350.00 | |||
| 14 | 350.00 | |||
| 8 | 350.00 | |||
| 5 | 350.00 | |||
| 14 | 350.00 | |||
| 1 | 350.00 | |||
| 9 | 350.00 | |||
| 3 | 350.00 | |||
| 144 | 350.00 | |||
| 6 | 350.00 | |||
| 65 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 17/09/2025 | 15:31:52.112 | 200 | 350.20 | |
| 200 | 350.20 | |||
| 200 | 350.20 | |||
| 17/09/2025 | 15:31:50.723 | 500 | 350.80 | |
| 500 | 350.80 | |||
| 500 | 350.80 | |||
| 17/09/2025 | 15:31:35.369 | 10 | 351.20 | |
| 10 | 351.20 | |||
| 10 | 351.20 | |||
| 17/09/2025 | 15:30:15.593 | 57 | 351.30 | |
| 12 | 351.30 | |||
| 39 | 351.30 | |||
| 6 | 351.30 | |||
| 57 | 351.30 | |||
| 17/09/2025 | 15:28:40.500 | 3 | 350.55 | |
| 3 | 350.55 | |||
| 3 | 350.55 | |||
| 17/09/2025 | 15:28:08.404 | 1 | 351.05 | |
| 1 | 351.05 | |||
| 1 | 351.05 | |||
| 17/09/2025 | 15:27:51.896 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 15:27:36.005 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 17/09/2025 | 15:26:26.651 | 3 | 350.95 | |
| 3 | 350.95 | |||
| 3 | 350.95 | |||
| 17/09/2025 | 15:25:25.906 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 15:25:18.034 | 30 | 350.70 | |
| 30 | 350.70 | |||
| 30 | 350.70 | |||
| 17/09/2025 | 15:24:52.587 | 14 | 350.80 | |
| 14 | 350.80 | |||
| 14 | 350.80 | |||
| 17/09/2025 | 15:24:27.250 | 28 | 350.70 | |
| 28 | 350.70 | |||
| 28 | 350.70 | |||
| 17/09/2025 | 15:23:55.568 | 57 | 350.85 | |
| 57 | 350.85 | |||
| 57 | 350.85 | |||
| 17/09/2025 | 15:22:18.559 | 33 | 350.95 | |
| 33 | 350.95 | |||
| 33 | 350.95 | |||
| 17/09/2025 | 15:21:26.042 | 20 | 350.80 | |
| 20 | 350.80 | |||
| 20 | 350.80 | |||
| 17/09/2025 | 15:21:25.374 | 15 | 351.00 | |
| 15 | 351.00 | |||
| 15 | 351.00 | |||
| 17/09/2025 | 15:21:24.224 | 7 | 350.80 | |
| 7 | 350.80 | |||
| 7 | 350.80 | |||
| 17/09/2025 | 15:20:53.352 | 215 | 350.95 | |
| 215 | 350.95 | |||
| 215 | 350.95 | |||
| 17/09/2025 | 15:20:41.826 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 17/09/2025 | 15:20:35.460 | 67 | 351.00 | |
| 10 | 351.00 | |||
| 57 | 351.00 | |||
| 67 | 351.00 | |||
| 17/09/2025 | 15:20:27.028 | 303 | 351.00 | |
| 3 | 351.00 | |||
| 300 | 351.00 | |||
| 303 | 351.00 | |||
| 17/09/2025 | 15:17:36.256 | 25 | 351.75 | |
| 25 | 351.75 | |||
| 25 | 351.75 | |||
| 17/09/2025 | 15:17:10.451 | 20 | 351.65 | |
| 20 | 351.65 | |||
| 20 | 351.65 | |||
| 17/09/2025 | 15:11:25.426 | 30 | 351.80 | |
| 30 | 351.80 | |||
| 30 | 351.80 | |||
| 17/09/2025 | 15:03:52.698 | 4 | 351.65 | |
| 4 | 351.65 | |||
| 4 | 351.65 | |||
| 17/09/2025 | 15:03:29.060 | 1 | 351.65 | |
| 1 | 351.65 | |||
| 1 | 351.65 | |||
| 17/09/2025 | 15:03:08.136 | 10 | 351.30 | |
| 10 | 351.30 | |||
| 10 | 351.30 | |||
| 17/09/2025 | 15:02:58.455 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 17/09/2025 | 15:02:38.972 | 200 | 351.15 | |
| 200 | 351.15 | |||
| 200 | 351.15 | |||
| 17/09/2025 | 15:02:12.146 | 1 | 351.15 | |
| 1 | 351.15 | |||
| 1 | 351.15 | |||
| 17/09/2025 | 15:01:04.573 | 9 | 351.20 | |
| 9 | 351.20 | |||
| 9 | 351.20 | |||
| 17/09/2025 | 15:01:01.700 | 7 | 351.15 | |
| 7 | 351.15 | |||
| 7 | 351.15 | |||
| 17/09/2025 | 15:00:48.802 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 17/09/2025 | 15:00:32.424 | 3 | 351.50 | |
| 3 | 351.50 | |||
| 3 | 351.50 | |||
| 17/09/2025 | 15:00:28.126 | 20 | 351.80 | |
| 20 | 351.80 | |||
| 20 | 351.80 | |||
| 17/09/2025 | 15:00:11.349 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 17/09/2025 | 14:59:49.517 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 17/09/2025 | 14:57:34.286 | 135 | 352.00 | |
| 135 | 352.00 | |||
| 135 | 352.00 | |||
| 17/09/2025 | 14:56:48.960 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 17/09/2025 | 14:54:33.012 | 3 | 352.40 | |
| 3 | 352.40 | |||
| 3 | 352.40 | |||
| 17/09/2025 | 14:52:30.177 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 17/09/2025 | 14:51:06.598 | 10 | 352.30 | |
| 10 | 352.30 | |||
| 10 | 352.30 | |||
| 17/09/2025 | 14:49:37.117 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 17/09/2025 | 14:49:04.430 | 15 | 352.25 | |
| 15 | 352.25 | |||
| 15 | 352.25 | |||
| 17/09/2025 | 14:48:09.522 | 20 | 352.25 | |
| 20 | 352.25 | |||
| 20 | 352.25 | |||
| 17/09/2025 | 14:46:14.841 | 9 | 352.40 | |
| 9 | 352.40 | |||
| 9 | 352.40 | |||
| 17/09/2025 | 14:41:39.328 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 17/09/2025 | 14:40:58.365 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 17/09/2025 | 14:40:44.482 | 94 | 352.95 | |
| 94 | 352.95 | |||
| 94 | 352.95 | |||
| 17/09/2025 | 14:40:10.375 | 1 | 352.95 | |
| 1 | 352.95 | |||
| 1 | 352.95 | |||
| 17/09/2025 | 14:39:16.318 | 10 | 352.70 | |
| 10 | 352.70 | |||
| 10 | 352.70 | |||
| 17/09/2025 | 14:36:30.282 | 5 | 352.50 | |
| 5 | 352.50 | |||
| 5 | 352.50 | |||
| 17/09/2025 | 14:36:18.633 | 14 | 352.40 | |
| 14 | 352.40 | |||
| 14 | 352.40 | |||
| 17/09/2025 | 14:35:25.655 | 8 | 352.60 | |
| 8 | 352.60 | |||
| 8 | 352.60 | |||
| 17/09/2025 | 14:34:01.259 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 17/09/2025 | 14:32:15.445 | 3 | 353.05 | |
| 3 | 353.05 | |||
| 3 | 353.05 | |||
| 17/09/2025 | 14:29:39.942 | 6 | 353.40 | |
| 6 | 353.40 | |||
| 6 | 353.40 | |||
| 17/09/2025 | 14:29:06.098 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 17/09/2025 | 14:28:37.922 | 1 | 353.05 | |
| 1 | 353.05 | |||
| 1 | 353.05 | |||
| 17/09/2025 | 14:26:48.555 | 300 | 352.80 | |
| 300 | 352.80 | |||
| 300 | 352.80 | |||
| 17/09/2025 | 14:26:25.913 | 20 | 352.75 | |
| 20 | 352.75 | |||
| 20 | 352.75 | |||
| 17/09/2025 | 14:25:33.356 | 1 | 352.95 | |
| 1 | 352.95 | |||
| 1 | 352.95 | |||
| 17/09/2025 | 14:25:20.809 | 10 | 353.00 | |
| 10 | 353.00 | |||
| 10 | 353.00 | |||
| 17/09/2025 | 14:23:35.163 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 17/09/2025 | 14:21:48.611 | 50 | 352.30 | |
| 50 | 352.30 | |||
| 50 | 352.30 | |||
| 17/09/2025 | 14:20:30.441 | 5 | 352.40 | |
| 5 | 352.40 | |||
| 5 | 352.40 | |||
| 17/09/2025 | 14:19:53.729 | 6 | 352.45 | |
| 6 | 352.45 | |||
| 6 | 352.45 | |||
| 17/09/2025 | 14:19:39.682 | 100 | 352.30 | |
| 100 | 352.30 | |||
| 100 | 352.30 | |||
| 17/09/2025 | 14:18:44.678 | 5 | 352.35 | |
| 5 | 352.35 | |||
| 5 | 352.35 | |||
| 17/09/2025 | 14:16:23.902 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 17/09/2025 | 14:16:17.200 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 17/09/2025 | 14:13:41.054 | 1 | 352.15 | |
| 1 | 352.15 | |||
| 1 | 352.15 | |||
| 17/09/2025 | 14:13:08.027 | 1 | 352.25 | |
| 1 | 352.25 | |||
| 1 | 352.25 | |||
| 17/09/2025 | 14:12:21.830 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 17/09/2025 | 14:12:20.722 | 1 | 352.20 | |
| 1 | 352.20 | |||
| 1 | 352.20 | |||
| 17/09/2025 | 14:11:34.720 | 5 | 352.30 | |
| 5 | 352.30 | |||
| 5 | 352.30 | |||
| 17/09/2025 | 14:11:15.022 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 17/09/2025 | 14:08:58.348 | 20 | 352.45 | |
| 20 | 352.45 | |||
| 16 | 352.45 | |||
| 4 | 352.45 |
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: 1 892.00
Ask: 1 893.00
Turnover: 107 037 TEUR -
Nvidia Corp.
Bid: 143.50 / Ask: 143.56
Turnover: 41 102 TEUR -
SAP SE
Bid: 217.10 / Ask: 217.15
Turnover: 22 853 TEUR -
Novo-Nordisk AS
Bid: 49.53 / Ask: 49.56
Turnover: 17 032 TEUR -
Allianz SE
Bid: 344.10 / Ask: 344.30
Turnover: 14 951 TEUR
Realtime Quotes
Last Update:
17/09/2025 @ 17:13:39
Last Update:
17/09/2025 @ 17:13:39