Tesla Inc.
- Information
- Last
- Buy
- Sell
1584
1363
360.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/09/2025 | 21:33:53.965 | 33 | 360.70 | |
| 33 | 360.70 | |||
| 33 | 360.70 | |||
| 17/09/2025 | 21:33:29.131 | 5 | 361.00 | |
| 5 | 361.00 | |||
| 5 | 361.00 | |||
| 17/09/2025 | 21:33:10.713 | 3 | 360.40 | |
| 3 | 360.40 | |||
| 3 | 360.40 | |||
| 17/09/2025 | 21:31:31.131 | 6 | 361.10 | |
| 6 | 361.10 | |||
| 6 | 361.10 | |||
| 17/09/2025 | 21:31:21.112 | 4 | 361.20 | |
| 4 | 361.20 | |||
| 4 | 361.20 | |||
| 17/09/2025 | 21:30:14.969 | 20 | 360.70 | |
| 20 | 360.70 | |||
| 20 | 360.70 | |||
| 17/09/2025 | 21:29:48.542 | 35 | 360.80 | |
| 35 | 360.80 | |||
| 35 | 360.80 | |||
| 17/09/2025 | 21:29:46.237 | 1 | 361.10 | |
| 1 | 361.10 | |||
| 1 | 361.10 | |||
| 17/09/2025 | 21:29:28.838 | 7 | 361.25 | |
| 7 | 361.25 | |||
| 7 | 361.25 | |||
| 17/09/2025 | 21:28:41.070 | 280 | 361.00 | |
| 4 | 361.00 | |||
| 200 | 361.00 | |||
| 5 | 361.00 | |||
| 15 | 361.00 | |||
| 5 | 361.00 | |||
| 6 | 361.00 | |||
| 24 | 361.00 | |||
| 280 | 361.00 | |||
| 21 | 361.00 | |||
| 17/09/2025 | 21:28:14.579 | 16 | 360.55 | |
| 16 | 360.55 | |||
| 16 | 360.55 | |||
| 17/09/2025 | 21:27:19.594 | 1 | 360.20 | |
| 1 | 360.20 | |||
| 1 | 360.20 | |||
| 17/09/2025 | 21:27:10.398 | 16 | 360.15 | |
| 16 | 360.15 | |||
| 16 | 360.15 | |||
| 17/09/2025 | 21:27:08.940 | 4 | 360.80 | |
| 4 | 360.80 | |||
| 4 | 360.80 | |||
| 17/09/2025 | 21:26:58.330 | 231 | 360.60 | |
| 231 | 360.60 | |||
| 231 | 360.60 | |||
| 17/09/2025 | 21:26:53.136 | 1 | 360.55 | |
| 1 | 360.55 | |||
| 1 | 360.55 | |||
| 17/09/2025 | 21:26:51.048 | 14 | 360.80 | |
| 14 | 360.80 | |||
| 14 | 360.80 | |||
| 17/09/2025 | 21:26:43.056 | 1 | 360.90 | |
| 1 | 360.90 | |||
| 1 | 360.90 | |||
| 17/09/2025 | 21:26:39.860 | 710 | 360.80 | |
| 710 | 360.80 | |||
| 710 | 360.80 | |||
| 17/09/2025 | 21:26:29.090 | 5 | 360.95 | |
| 5 | 360.95 | |||
| 5 | 360.95 | |||
| 17/09/2025 | 21:26:26.209 | 200 | 360.80 | |
| 200 | 360.80 | |||
| 200 | 360.80 | |||
| 17/09/2025 | 21:26:17.398 | 6 | 360.50 | |
| 6 | 360.50 | |||
| 6 | 360.50 | |||
| 17/09/2025 | 21:25:50.921 | 15 | 360.25 | |
| 15 | 360.25 | |||
| 15 | 360.25 | |||
| 17/09/2025 | 21:25:40.524 | 748 | 360.00 | |
| 100 | 360.00 | |||
| 30 | 360.00 | |||
| 10 | 360.00 | |||
| 15 | 360.00 | |||
| 10 | 360.00 | |||
| 6 | 360.00 | |||
| 50 | 360.00 | |||
| 100 | 360.00 | |||
| 10 | 360.00 | |||
| 120 | 360.00 | |||
| 10 | 360.00 | |||
| 19 | 360.00 | |||
| 15 | 360.00 | |||
| 6 | 360.00 | |||
| 20 | 360.00 | |||
| 15 | 360.00 | |||
| 10 | 360.00 | |||
| 5 | 360.00 | |||
| 748 | 360.00 | |||
| 25 | 360.00 | |||
| 172 | 360.00 | |||
| 17/09/2025 | 21:25:40.217 | 48 | 360.00 | |
| 48 | 360.00 | |||
| 33 | 360.00 | |||
| 10 | 360.00 | |||
| 5 | 360.00 | |||
| 17/09/2025 | 21:25:37.932 | 17 | 360.00 | |
| 6 | 360.00 | |||
| 5 | 360.00 | |||
| 2 | 360.00 | |||
| 4 | 360.00 | |||
| 2 | 360.00 | |||
| 15 | 360.00 | |||
| 17/09/2025 | 21:25:37.844 | 25 | 360.00 | |
| 25 | 360.00 | |||
| 5 | 360.00 | |||
| 3 | 360.00 | |||
| 17 | 360.00 | |||
| 17/09/2025 | 21:25:15.089 | 14 | 359.95 | |
| 14 | 359.95 | |||
| 3 | 359.95 | |||
| 11 | 359.95 | |||
| 17/09/2025 | 21:25:10.529 | 47 | 359.85 | |
| 47 | 359.85 | |||
| 47 | 359.85 | |||
| 17/09/2025 | 21:25:03.261 | 100 | 359.35 | |
| 100 | 359.35 | |||
| 100 | 359.35 | |||
| 17/09/2025 | 21:24:48.778 | 150 | 359.70 | |
| 134 | 359.70 | |||
| 16 | 359.70 | |||
| 150 | 359.70 | |||
| 17/09/2025 | 21:24:48.649 | 18 | 359.40 | |
| 18 | 359.40 | |||
| 18 | 359.40 | |||
| 17/09/2025 | 21:24:47.832 | 2 | 359.30 | |
| 2 | 359.30 | |||
| 2 | 359.30 | |||
| 17/09/2025 | 21:24:30.176 | 2 | 359.00 | |
| 2 | 359.00 | |||
| 2 | 359.00 | |||
| 17/09/2025 | 21:24:09.048 | 124 | 359.00 | |
| 25 | 359.00 | |||
| 15 | 359.00 | |||
| 80 | 359.00 | |||
| 124 | 359.00 | |||
| 4 | 359.00 | |||
| 17/09/2025 | 21:24:01.209 | 50 | 358.80 | |
| 50 | 358.80 | |||
| 50 | 358.80 | |||
| 17/09/2025 | 21:23:58.703 | 1 000 | 358.50 | |
| 1 000 | 358.50 | |||
| 1 000 | 358.50 | |||
| 17/09/2025 | 21:23:54.629 | 118 | 358.00 | |
| 18 | 358.00 | |||
| 118 | 358.00 | |||
| 100 | 358.00 | |||
| 17/09/2025 | 21:23:46.632 | 133 | 357.80 | |
| 133 | 357.80 | |||
| 133 | 357.80 | |||
| 17/09/2025 | 21:23:36.531 | 3 | 357.85 | |
| 3 | 357.85 | |||
| 3 | 357.85 | |||
| 17/09/2025 | 21:23:11.216 | 14 | 357.70 | |
| 14 | 357.70 | |||
| 14 | 357.70 | |||
| 17/09/2025 | 21:21:43.604 | 14 | 357.45 | |
| 14 | 357.45 | |||
| 14 | 357.45 | |||
| 17/09/2025 | 21:18:52.653 | 100 | 357.70 | |
| 100 | 357.70 | |||
| 100 | 357.70 | |||
| 17/09/2025 | 21:18:17.038 | 90 | 358.10 | |
| 90 | 358.10 | |||
| 90 | 358.10 | |||
| 17/09/2025 | 21:18:07.956 | 200 | 358.00 | |
| 100 | 358.00 | |||
| 200 | 358.00 | |||
| 100 | 358.00 | |||
| 17/09/2025 | 21:17:41.254 | 2 | 357.85 | |
| 2 | 357.85 | |||
| 2 | 357.85 | |||
| 17/09/2025 | 21:15:53.349 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 17/09/2025 | 21:15:25.732 | 2 | 356.75 | |
| 2 | 356.75 | |||
| 2 | 356.75 | |||
| 17/09/2025 | 21:15:10.740 | 1 | 356.75 | |
| 1 | 356.75 | |||
| 1 | 356.75 | |||
| 17/09/2025 | 21:15:09.463 | 32 | 356.60 | |
| 32 | 356.60 | |||
| 32 | 356.60 | |||
| 17/09/2025 | 21:13:23.784 | 50 | 355.70 | |
| 50 | 355.70 | |||
| 50 | 355.70 | |||
| 17/09/2025 | 21:10:41.796 | 54 | 357.55 | |
| 54 | 357.55 | |||
| 54 | 357.55 | |||
| 17/09/2025 | 21:10:27.945 | 100 | 357.90 | |
| 100 | 357.90 | |||
| 100 | 357.90 | |||
| 17/09/2025 | 21:09:34.211 | 90 | 356.75 | |
| 90 | 356.75 | |||
| 90 | 356.75 | |||
| 17/09/2025 | 21:09:24.525 | 153 | 357.45 | |
| 153 | 357.45 | |||
| 153 | 357.45 | |||
| 17/09/2025 | 21:09:05.311 | 2 | 357.50 | |
| 2 | 357.50 | |||
| 2 | 357.50 | |||
| 17/09/2025 | 21:09:00.429 | 3 | 357.60 | |
| 3 | 357.60 | |||
| 3 | 357.60 | |||
| 17/09/2025 | 21:08:39.684 | 30 | 358.30 | |
| 30 | 358.30 | |||
| 30 | 358.30 | |||
| 17/09/2025 | 21:08:39.553 | 183 | 358.25 | |
| 1 | 358.25 | |||
| 182 | 358.25 | |||
| 183 | 358.25 | |||
| 17/09/2025 | 21:08:27.236 | 1 000 | 357.85 | |
| 1 000 | 357.85 | |||
| 1 000 | 357.85 | |||
| 17/09/2025 | 21:08:23.525 | 6 | 357.30 | |
| 6 | 357.30 | |||
| 6 | 357.30 | |||
| 17/09/2025 | 21:08:18.431 | 30 | 357.20 | |
| 30 | 357.20 | |||
| 30 | 357.20 | |||
| 17/09/2025 | 21:08:08.026 | 30 | 357.15 | |
| 30 | 357.15 | |||
| 30 | 357.15 | |||
| 17/09/2025 | 21:07:50.176 | 10 | 357.35 | |
| 10 | 357.35 | |||
| 10 | 357.35 | |||
| 17/09/2025 | 21:06:05.495 | 161 | 357.30 | |
| 161 | 357.30 | |||
| 161 | 357.30 | |||
| 17/09/2025 | 21:05:33.581 | 180 | 357.00 | |
| 50 | 357.00 | |||
| 4 | 357.00 | |||
| 3 | 357.00 | |||
| 80 | 357.00 | |||
| 180 | 357.00 | |||
| 3 | 357.00 | |||
| 20 | 357.00 | |||
| 20 | 357.00 | |||
| 17/09/2025 | 21:05:01.571 | 1 075 | 356.55 | |
| 1 075 | 356.55 | |||
| 1 075 | 356.55 | |||
| 17/09/2025 | 21:05:01.447 | 363 | 356.50 | |
| 363 | 356.50 | |||
| 363 | 356.50 | |||
| 17/09/2025 | 21:04:49.625 | 10 | 356.00 | |
| 10 | 356.00 | |||
| 10 | 356.00 | |||
| 17/09/2025 | 21:04:21.016 | 8 | 355.95 | |
| 8 | 355.95 | |||
| 8 | 355.95 | |||
| 17/09/2025 | 21:04:12.485 | 14 | 356.00 | |
| 14 | 356.00 | |||
| 14 | 356.00 | |||
| 17/09/2025 | 21:04:05.055 | 20 | 356.05 | |
| 20 | 356.05 | |||
| 20 | 356.05 | |||
| 17/09/2025 | 21:03:50.799 | 9 | 356.05 | |
| 9 | 356.05 | |||
| 9 | 356.05 | |||
| 17/09/2025 | 21:03:49.335 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 17/09/2025 | 21:03:34.763 | 250 | 356.00 | |
| 250 | 356.00 | |||
| 250 | 356.00 | |||
| 17/09/2025 | 21:03:11.268 | 183 | 355.25 | |
| 183 | 355.25 | |||
| 183 | 355.25 | |||
| 17/09/2025 | 21:03:06.605 | 3 | 355.25 | |
| 3 | 355.25 | |||
| 3 | 355.25 | |||
| 17/09/2025 | 21:02:52.635 | 5 | 355.70 | |
| 5 | 355.70 | |||
| 5 | 355.70 | |||
| 17/09/2025 | 21:02:23.395 | 90 | 355.70 | |
| 90 | 355.70 | |||
| 90 | 355.70 | |||
| 17/09/2025 | 21:01:13.559 | 12 | 355.00 | |
| 12 | 355.00 | |||
| 12 | 355.00 | |||
| 17/09/2025 | 21:00:43.176 | 150 | 355.35 | |
| 150 | 355.35 | |||
| 150 | 355.35 | |||
| 17/09/2025 | 21:00:30.905 | 10 | 355.25 | |
| 10 | 355.25 | |||
| 10 | 355.25 | |||
| 17/09/2025 | 21:00:25.498 | 90 | 355.20 | |
| 90 | 355.20 | |||
| 90 | 355.20 | |||
| 17/09/2025 | 21:00:14.996 | 152 | 355.00 | |
| 150 | 355.00 | |||
| 2 | 355.00 | |||
| 152 | 355.00 | |||
| 17/09/2025 | 21:00:11.130 | 2 | 354.80 | |
| 2 | 354.80 | |||
| 2 | 354.80 | |||
| 17/09/2025 | 20:59:59.213 | 1 | 354.75 | |
| 1 | 354.75 | |||
| 1 | 354.75 | |||
| 17/09/2025 | 20:59:46.318 | 10 | 354.05 | |
| 10 | 354.05 | |||
| 10 | 354.05 | |||
| 17/09/2025 | 20:59:10.237 | 260 | 354.10 | |
| 260 | 354.10 | |||
| 260 | 354.10 | |||
| 17/09/2025 | 20:59:05.642 | 100 | 354.00 | |
| 100 | 354.00 | |||
| 100 | 354.00 | |||
| 17/09/2025 | 20:58:53.893 | 235 | 353.75 | |
| 235 | 353.75 | |||
| 235 | 353.75 | |||
| 17/09/2025 | 20:58:52.711 | 1 | 353.70 | |
| 1 | 353.70 | |||
| 1 | 353.70 | |||
| 17/09/2025 | 20:58:01.869 | 50 | 352.80 | |
| 50 | 352.80 | |||
| 50 | 352.80 | |||
| 17/09/2025 | 20:56:37.049 | 30 | 351.85 | |
| 30 | 351.85 | |||
| 30 | 351.85 | |||
| 17/09/2025 | 20:53:18.472 | 7 | 350.90 | |
| 7 | 350.90 | |||
| 7 | 350.90 | |||
| 17/09/2025 | 20:51:37.380 | 12 | 351.60 | |
| 12 | 351.60 | |||
| 12 | 351.60 | |||
| 17/09/2025 | 20:51:25.026 | 1 | 351.35 | |
| 1 | 351.35 | |||
| 1 | 351.35 | |||
| 17/09/2025 | 20:51:17.356 | 1 | 351.15 | |
| 1 | 351.15 | |||
| 1 | 351.15 | |||
| 17/09/2025 | 20:50:51.833 | 1 | 351.75 | |
| 1 | 351.75 | |||
| 1 | 351.75 | |||
| 17/09/2025 | 20:50:34.083 | 6 | 352.00 | |
| 6 | 352.00 | |||
| 6 | 352.00 | |||
| 17/09/2025 | 20:49:01.556 | 12 | 352.15 | |
| 12 | 352.15 | |||
| 12 | 352.15 | |||
| 17/09/2025 | 20:48:19.215 | 4 | 352.00 | |
| 4 | 352.00 | |||
| 4 | 352.00 | |||
| 17/09/2025 | 20:46:55.085 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 17/09/2025 | 20:46:29.088 | 59 | 350.50 | |
| 59 | 350.50 | |||
| 59 | 350.50 | |||
| 17/09/2025 | 20:45:50.196 | 100 | 350.35 | |
| 100 | 350.35 | |||
| 100 | 350.35 | |||
| 17/09/2025 | 20:44:28.892 | 150 | 350.75 | |
| 150 | 350.75 | |||
| 150 | 350.75 | |||
| 17/09/2025 | 20:43:21.036 | 25 | 351.15 | |
| 25 | 351.15 | |||
| 25 | 351.15 | |||
| 17/09/2025 | 20:41:33.404 | 1 | 351.90 | |
| 1 | 351.90 | |||
| 1 | 351.90 | |||
| 17/09/2025 | 20:40:33.675 | 9 | 350.95 | |
| 9 | 350.95 | |||
| 9 | 350.95 | |||
| 17/09/2025 | 20:38:19.449 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 17/09/2025 | 20:38:03.989 | 1 | 351.95 | |
| 1 | 351.95 | |||
| 1 | 351.95 | |||
| 17/09/2025 | 20:37:45.982 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 20:37:33.147 | 3 | 351.20 | |
| 3 | 351.20 | |||
| 3 | 351.20 | |||
| 17/09/2025 | 20:37:21.583 | 2 | 351.60 | |
| 2 | 351.60 | |||
| 2 | 351.60 | |||
| 17/09/2025 | 20:35:30.236 | 9 | 350.25 | |
| 9 | 350.25 | |||
| 9 | 350.25 | |||
| 17/09/2025 | 20:35:22.156 | 2 | 351.00 | |
| 2 | 351.00 | |||
| 2 | 351.00 | |||
| 17/09/2025 | 20:34:09.413 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 17/09/2025 | 20:33:51.688 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 17/09/2025 | 20:33:06.395 | 3 | 350.20 | |
| 3 | 350.20 | |||
| 3 | 350.20 | |||
| 17/09/2025 | 20:32:27.222 | 10 | 350.95 | |
| 10 | 350.95 | |||
| 10 | 350.95 | |||
| 17/09/2025 | 20:31:24.715 | 10 | 351.75 | |
| 10 | 351.75 | |||
| 10 | 351.75 | |||
| 17/09/2025 | 20:30:27.431 | 235 | 352.25 | |
| 235 | 352.25 | |||
| 235 | 352.25 | |||
| 17/09/2025 | 20:30:09.976 | 28 | 352.40 | |
| 28 | 352.40 | |||
| 28 | 352.40 | |||
| 17/09/2025 | 20:29:44.601 | 2 | 352.20 | |
| 2 | 352.20 | |||
| 2 | 352.20 | |||
| 17/09/2025 | 20:29:16.422 | 150 | 351.95 | |
| 150 | 351.95 | |||
| 150 | 351.95 | |||
| 17/09/2025 | 20:28:33.811 | 299 | 352.25 | |
| 299 | 352.25 | |||
| 299 | 352.25 | |||
| 17/09/2025 | 20:27:59.298 | 5 | 351.55 | |
| 5 | 351.55 | |||
| 5 | 351.55 | |||
| 17/09/2025 | 20:25:01.713 | 13 | 352.00 | |
| 13 | 352.00 | |||
| 13 | 352.00 | |||
| 17/09/2025 | 20:23:57.490 | 600 | 352.25 | |
| 600 | 352.25 | |||
| 600 | 352.25 | |||
| 17/09/2025 | 20:23:51.842 | 100 | 352.35 | |
| 100 | 352.35 | |||
| 100 | 352.35 | |||
| 17/09/2025 | 20:22:57.742 | 100 | 351.75 | |
| 100 | 351.75 | |||
| 100 | 351.75 | |||
| 17/09/2025 | 20:22:35.877 | 6 | 351.95 | |
| 6 | 351.95 | |||
| 6 | 351.95 | |||
| 17/09/2025 | 20:22:33.789 | 1 | 351.95 | |
| 1 | 351.95 | |||
| 1 | 351.95 | |||
| 17/09/2025 | 20:22:29.839 | 100 | 351.45 | |
| 100 | 351.45 | |||
| 100 | 351.45 | |||
| 17/09/2025 | 20:21:40.030 | 20 | 349.35 | |
| 20 | 349.35 | |||
| 20 | 349.35 | |||
| 17/09/2025 | 20:21:36.524 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 30 | 349.00 | |||
| 17/09/2025 | 20:21:06.061 | 1 | 349.35 | |
| 1 | 349.35 | |||
| 1 | 349.35 | |||
| 17/09/2025 | 20:20:46.464 | 28 | 349.40 | |
| 28 | 349.40 | |||
| 28 | 349.40 | |||
| 17/09/2025 | 20:20:42.036 | 4 | 349.75 | |
| 4 | 349.75 | |||
| 4 | 349.75 | |||
| 17/09/2025 | 20:20:31.378 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 17/09/2025 | 20:20:21.513 | 7 | 349.75 | |
| 7 | 349.75 | |||
| 7 | 349.75 | |||
| 17/09/2025 | 20:20:19.700 | 15 | 350.10 | |
| 15 | 350.10 | |||
| 15 | 350.10 | |||
| 17/09/2025 | 20:19:54.437 | 28 | 349.85 | |
| 28 | 349.85 | |||
| 28 | 349.85 | |||
| 17/09/2025 | 20:19:14.680 | 49 | 349.75 | |
| 49 | 349.75 | |||
| 49 | 349.75 | |||
| 17/09/2025 | 20:17:39.651 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 17/09/2025 | 20:17:35.389 | 48 | 349.50 | |
| 48 | 349.50 | |||
| 48 | 349.50 | |||
| 17/09/2025 | 20:17:33.410 | 12 | 349.70 | |
| 12 | 349.70 | |||
| 12 | 349.70 | |||
| 17/09/2025 | 20:17:21.580 | 150 | 349.80 | |
| 150 | 349.80 | |||
| 150 | 349.80 | |||
| 17/09/2025 | 20:17:10.710 | 750 | 349.35 | |
| 750 | 349.35 | |||
| 750 | 349.35 | |||
| 17/09/2025 | 20:17:02.542 | 5 | 349.25 | |
| 5 | 349.25 | |||
| 5 | 349.25 | |||
| 17/09/2025 | 20:16:56.194 | 1 | 349.05 | |
| 1 | 349.05 | |||
| 1 | 349.05 | |||
| 17/09/2025 | 20:16:53.239 | 10 | 349.25 | |
| 10 | 349.25 | |||
| 10 | 349.25 | |||
| 17/09/2025 | 20:16:14.434 | 25 | 348.25 | |
| 25 | 348.25 | |||
| 25 | 348.25 | |||
| 17/09/2025 | 20:16:07.661 | 4 | 347.75 | |
| 4 | 347.75 | |||
| 4 | 347.75 | |||
| 17/09/2025 | 20:16:00.655 | 250 | 348.10 | |
| 250 | 348.10 | |||
| 250 | 348.10 | |||
| 17/09/2025 | 20:15:58.562 | 4 | 347.90 | |
| 4 | 347.90 | |||
| 4 | 347.90 | |||
| 17/09/2025 | 20:15:53.333 | 1 | 347.85 | |
| 1 | 347.85 | |||
| 1 | 347.85 | |||
| 17/09/2025 | 20:15:51.202 | 30 | 348.15 | |
| 30 | 348.15 | |||
| 30 | 348.15 | |||
| 17/09/2025 | 20:15:46.752 | 9 | 347.90 | |
| 9 | 347.90 | |||
| 9 | 347.90 | |||
| 17/09/2025 | 20:15:45.691 | 1 | 348.05 | |
| 1 | 348.05 | |||
| 1 | 348.05 | |||
| 17/09/2025 | 20:15:40.256 | 1 | 347.85 | |
| 1 | 347.85 | |||
| 1 | 347.85 | |||
| 17/09/2025 | 20:15:38.712 | 30 | 347.45 | |
| 30 | 347.45 | |||
| 30 | 347.45 | |||
| 17/09/2025 | 20:14:33.069 | 30 | 347.25 | |
| 30 | 347.25 | |||
| 30 | 347.25 | |||
| 17/09/2025 | 20:14:28.411 | 250 | 346.95 | |
| 250 | 346.95 | |||
| 250 | 346.95 | |||
| 17/09/2025 | 20:14:08.458 | 5 | 346.90 | |
| 5 | 346.90 | |||
| 5 | 346.90 | |||
| 17/09/2025 | 20:14:04.080 | 3 | 346.95 | |
| 3 | 346.95 | |||
| 3 | 346.95 | |||
| 17/09/2025 | 20:13:53.221 | 2 | 346.60 | |
| 2 | 346.60 | |||
| 2 | 346.60 | |||
| 17/09/2025 | 20:13:45.152 | 600 | 347.60 | |
| 600 | 347.60 | |||
| 600 | 347.60 | |||
| 17/09/2025 | 20:13:43.973 | 1 | 347.45 | |
| 1 | 347.45 | |||
| 1 | 347.45 | |||
| 17/09/2025 | 20:13:35.480 | 12 | 347.40 | |
| 12 | 347.40 | |||
| 12 | 347.40 | |||
| 17/09/2025 | 20:13:25.939 | 3 | 347.05 | |
| 3 | 347.05 | |||
| 3 | 347.05 | |||
| 17/09/2025 | 20:13:16.312 | 1 | 347.25 | |
| 1 | 347.25 | |||
| 1 | 347.25 | |||
| 17/09/2025 | 20:13:07.554 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 17/09/2025 | 20:12:48.722 | 216 | 348.00 | |
| 216 | 348.00 | |||
| 150 | 348.00 | |||
| 66 | 348.00 | |||
| 17/09/2025 | 20:12:46.444 | 1 000 | 348.00 | |
| 25 | 348.00 | |||
| 926 | 348.00 | |||
| 49 | 348.00 | |||
| 1 000 | 348.00 | |||
| 17/09/2025 | 20:12:45.477 | 15 | 348.10 | |
| 15 | 348.10 | |||
| 15 | 348.10 | |||
| 17/09/2025 | 20:12:35.237 | 3 | 348.00 | |
| 3 | 348.00 | |||
| 3 | 348.00 | |||
| 17/09/2025 | 20:12:34.835 | 15 | 348.00 | |
| 10 | 348.00 | |||
| 5 | 348.00 | |||
| 15 | 348.00 | |||
| 17/09/2025 | 20:12:26.825 | 1 | 348.55 | |
| 1 | 348.55 | |||
| 1 | 348.55 | |||
| 17/09/2025 | 20:12:11.548 | 7 | 348.15 | |
| 7 | 348.15 | |||
| 7 | 348.15 | |||
| 17/09/2025 | 20:12:07.084 | 28 | 348.65 | |
| 28 | 348.65 | |||
| 28 | 348.65 | |||
| 17/09/2025 | 20:12:02.994 | 1 | 348.85 | |
| 1 | 348.85 | |||
| 1 | 348.85 | |||
| 17/09/2025 | 20:11:17.354 | 100 | 349.55 | |
| 100 | 349.55 | |||
| 100 | 349.55 | |||
| 17/09/2025 | 20:11:09.006 | 1 | 349.35 | |
| 1 | 349.35 | |||
| 1 | 349.35 | |||
| 17/09/2025 | 20:11:04.531 | 157 | 348.90 | |
| 157 | 348.90 | |||
| 157 | 348.90 | |||
| 17/09/2025 | 20:10:55.648 | 18 | 348.45 | |
| 18 | 348.45 | |||
| 18 | 348.45 | |||
| 17/09/2025 | 20:10:54.985 | 2 | 348.45 | |
| 2 | 348.45 | |||
| 2 | 348.45 | |||
| 17/09/2025 | 20:10:49.659 | 2 | 348.25 | |
| 2 | 348.25 | |||
| 2 | 348.25 | |||
| 17/09/2025 | 20:10:49.595 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 17/09/2025 | 20:10:49.449 | 800 | 348.90 | |
| 800 | 348.90 | |||
| 800 | 348.90 | |||
| 17/09/2025 | 20:10:46.798 | 77 | 349.80 | |
| 77 | 349.80 | |||
| 77 | 349.80 | |||
| 17/09/2025 | 20:10:46.140 | 42 | 349.60 | |
| 10 | 349.60 | |||
| 12 | 349.60 | |||
| 42 | 349.60 | |||
| 20 | 349.60 | |||
| 17/09/2025 | 20:10:46.004 | 24 | 350.00 | |
| 24 | 350.00 | |||
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 4 | 350.00 | |||
| 17/09/2025 | 20:10:44.859 | 1 | 350.10 | |
| 1 | 350.10 | |||
| 1 | 350.10 | |||
| 17/09/2025 | 20:10:43.645 | 10 | 350.20 | |
| 10 | 350.20 | |||
| 10 | 350.20 | |||
| 17/09/2025 | 20:10:40.395 | 236 | 351.00 | |
| 136 | 351.00 | |||
| 100 | 351.00 | |||
| 236 | 351.00 | |||
| 17/09/2025 | 20:10:28.086 | 4 | 351.05 | |
| 4 | 351.05 | |||
| 4 | 351.05 | |||
| 17/09/2025 | 20:10:27.021 | 19 | 351.05 | |
| 19 | 351.05 | |||
| 19 | 351.05 | |||
| 17/09/2025 | 20:10:22.528 | 1 | 351.25 | |
| 1 | 351.25 | |||
| 1 | 351.25 | |||
| 17/09/2025 | 20:10:11.631 | 5 | 351.05 | |
| 5 | 351.05 | |||
| 5 | 351.05 | |||
| 17/09/2025 | 20:09:55.671 | 1 | 351.55 | |
| 1 | 351.55 | |||
| 1 | 351.55 | |||
| 17/09/2025 | 20:09:46.672 | 14 | 352.00 | |
| 5 | 352.00 | |||
| 9 | 352.00 | |||
| 14 | 352.00 | |||
| 17/09/2025 | 20:08:27.151 | 25 | 353.25 | |
| 25 | 353.25 | |||
| 25 | 353.25 | |||
| 17/09/2025 | 20:08:24.637 | 4 | 353.05 | |
| 4 | 353.05 | |||
| 4 | 353.05 | |||
| 17/09/2025 | 20:08:15.822 | 20 | 353.00 | |
| 20 | 353.00 | |||
| 20 | 353.00 | |||
| 17/09/2025 | 20:07:32.009 | 1 | 354.30 | |
| 1 | 354.30 | |||
| 1 | 354.30 | |||
| 17/09/2025 | 20:07:30.600 | 1 | 354.35 | |
| 1 | 354.35 | |||
| 1 | 354.35 | |||
| 17/09/2025 | 20:07:28.583 | 150 | 353.95 | |
| 150 | 353.95 | |||
| 150 | 353.95 | |||
| 17/09/2025 | 20:07:07.448 | 100 | 354.15 | |
| 100 | 354.15 | |||
| 100 | 354.15 | |||
| 17/09/2025 | 20:06:52.973 | 10 | 354.65 | |
| 10 | 354.65 | |||
| 10 | 354.65 | |||
| 17/09/2025 | 20:06:50.908 | 5 | 354.30 | |
| 5 | 354.30 | |||
| 5 | 354.30 | |||
| 17/09/2025 | 20:06:39.658 | 100 | 354.85 | |
| 100 | 354.85 | |||
| 100 | 354.85 | |||
| 17/09/2025 | 20:06:19.461 | 157 | 355.25 | |
| 157 | 355.25 | |||
| 157 | 355.25 | |||
| 17/09/2025 | 20:06:18.956 | 1 | 355.05 | |
| 1 | 355.05 | |||
| 1 | 355.05 | |||
| 17/09/2025 | 20:05:23.200 | 222 | 356.55 | |
| 222 | 356.55 | |||
| 222 | 356.55 | |||
| 17/09/2025 | 20:05:21.495 | 3 | 356.15 | |
| 3 | 356.15 | |||
| 3 | 356.15 | |||
| 17/09/2025 | 20:05:05.733 | 500 | 356.65 | |
| 500 | 356.65 | |||
| 500 | 356.65 | |||
| 17/09/2025 | 20:05:05.335 | 31 | 357.00 | |
| 12 | 357.00 | |||
| 16 | 357.00 | |||
| 3 | 357.00 | |||
| 3 | 357.00 | |||
| 28 | 357.00 | |||
| 17/09/2025 | 20:04:59.943 | 600 | 356.20 | |
| 600 | 356.20 | |||
| 600 | 356.20 | |||
| 17/09/2025 | 20:04:38.965 | 20 | 355.85 | |
| 20 | 355.85 | |||
| 20 | 355.85 | |||
| 17/09/2025 | 20:04:38.885 | 9 | 356.35 | |
| 9 | 356.35 | |||
| 9 | 356.35 | |||
| 17/09/2025 | 20:04:13.984 | 150 | 356.20 | |
| 8 | 356.20 | |||
| 142 | 356.20 | |||
| 150 | 356.20 | |||
| 17/09/2025 | 20:03:58.300 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 17/09/2025 | 20:03:46.025 | 19 | 355.90 | |
| 19 | 355.90 | |||
| 19 | 355.90 | |||
| 17/09/2025 | 20:03:29.364 | 50 | 356.20 | |
| 50 | 356.20 | |||
| 50 | 356.20 | |||
| 17/09/2025 | 20:03:25.230 | 118 | 356.00 | |
| 18 | 356.00 | |||
| 118 | 356.00 | |||
| 100 | 356.00 | |||
| 17/09/2025 | 20:03:25.019 | 111 | 355.80 | |
| 111 | 355.80 | |||
| 111 | 355.80 | |||
| 17/09/2025 | 20:03:13.321 | 200 | 355.60 | |
| 200 | 355.60 | |||
| 200 | 355.60 | |||
| 17/09/2025 | 20:03:02.927 | 55 | 354.75 | |
| 55 | 354.75 | |||
| 55 | 354.75 | |||
| 17/09/2025 | 20:02:57.286 | 11 | 354.00 | |
| 11 | 354.00 | |||
| 11 | 354.00 | |||
| 17/09/2025 | 20:02:25.738 | 3 | 353.30 | |
| 3 | 353.30 | |||
| 3 | 353.30 | |||
| 17/09/2025 | 20:02:19.606 | 3 | 352.35 | |
| 3 | 352.35 | |||
| 3 | 352.35 | |||
| 17/09/2025 | 20:02:05.609 | 1 | 352.65 | |
| 1 | 352.65 | |||
| 1 | 352.65 | |||
| 17/09/2025 | 20:01:49.715 | 1 | 352.15 | |
| 1 | 352.15 | |||
| 1 | 352.15 | |||
| 17/09/2025 | 20:01:39.933 | 8 | 352.10 | |
| 8 | 352.10 | |||
| 8 | 352.10 | |||
| 17/09/2025 | 20:01:31.334 | 5 | 353.80 | |
| 5 | 353.80 | |||
| 5 | 353.80 | |||
| 17/09/2025 | 20:00:04.016 | 6 | 355.55 | |
| 6 | 355.55 | |||
| 6 | 355.55 | |||
| 17/09/2025 | 20:00:03.786 | 449 | 355.00 | |
| 44 | 355.00 | |||
| 10 | 355.00 | |||
| 20 | 355.00 | |||
| 5 | 355.00 | |||
| 3 | 355.00 | |||
| 45 | 355.00 | |||
| 35 | 355.00 | |||
| 9 | 355.00 | |||
| 449 | 355.00 | |||
| 3 | 355.00 | |||
| 51 | 355.00 | |||
| 200 | 355.00 | |||
| 3 | 355.00 | |||
| 16 | 355.00 | |||
| 5 | 355.00 | |||
| 17/09/2025 | 19:59:41.501 | 14 | 354.40 | |
| 14 | 354.40 | |||
| 14 | 354.40 | |||
| 17/09/2025 | 19:59:22.416 | 17 | 354.35 | |
| 17 | 354.35 | |||
| 17 | 354.35 | |||
| 17/09/2025 | 19:57:45.576 | 748 | 354.50 | |
| 748 | 354.50 | |||
| 500 | 354.50 | |||
| 248 | 354.50 | |||
| 17/09/2025 | 19:55:02.262 | 1 000 | 354.50 | |
| 1 000 | 354.50 | |||
| 1 000 | 354.50 | |||
| 17/09/2025 | 19:54:28.040 | 25 | 354.25 | |
| 25 | 354.25 | |||
| 25 | 354.25 | |||
| 17/09/2025 | 19:54:09.057 | 222 | 354.10 | |
| 222 | 354.10 | |||
| 222 | 354.10 | |||
| 17/09/2025 | 19:53:44.372 | 62 | 353.90 | |
| 62 | 353.90 | |||
| 62 | 353.90 | |||
| 17/09/2025 | 19:51:12.551 | 12 | 353.60 | |
| 12 | 353.60 | |||
| 12 | 353.60 | |||
| 17/09/2025 | 19:50:16.190 | 1 | 353.85 | |
| 1 | 353.85 | |||
| 1 | 353.85 | |||
| 17/09/2025 | 19:48:47.967 | 1 | 353.65 | |
| 1 | 353.65 | |||
| 1 | 353.65 | |||
| 17/09/2025 | 19:47:12.966 | 1 | 354.00 | |
| 1 | 354.00 | |||
| 1 | 354.00 | |||
| 17/09/2025 | 19:45:51.727 | 90 | 353.95 | |
| 90 | 353.95 | |||
| 90 | 353.95 | |||
| 17/09/2025 | 19:45:29.001 | 2 | 354.05 | |
| 2 | 354.05 | |||
| 2 | 354.05 | |||
| 17/09/2025 | 19:43:12.674 | 175 | 354.35 | |
| 175 | 354.35 | |||
| 175 | 354.35 | |||
| 17/09/2025 | 19:41:51.852 | 2 | 354.70 | |
| 2 | 354.70 | |||
| 2 | 354.70 | |||
| 17/09/2025 | 19:40:12.848 | 40 | 354.50 | |
| 40 | 354.50 | |||
| 40 | 354.50 | |||
| 17/09/2025 | 19:39:49.187 | 1 | 354.55 | |
| 1 | 354.55 | |||
| 1 | 354.55 | |||
| 17/09/2025 | 19:39:12.650 | 20 | 354.25 | |
| 20 | 354.25 | |||
| 20 | 354.25 | |||
| 17/09/2025 | 19:38:46.966 | 10 | 354.20 | |
| 10 | 354.20 | |||
| 10 | 354.20 | |||
| 17/09/2025 | 19:35:06.384 | 2 | 353.70 | |
| 2 | 353.70 | |||
| 2 | 353.70 | |||
| 17/09/2025 | 19:34:29.130 | 2 | 353.50 | |
| 2 | 353.50 | |||
| 2 | 353.50 | |||
| 17/09/2025 | 19:33:24.687 | 1 | 354.05 | |
| 1 | 354.05 | |||
| 1 | 354.05 | |||
| 17/09/2025 | 19:33:17.573 | 5 | 353.75 | |
| 5 | 353.75 | |||
| 5 | 353.75 | |||
| 17/09/2025 | 19:32:33.263 | 1 | 353.70 | |
| 1 | 353.70 | |||
| 1 | 353.70 | |||
| 17/09/2025 | 19:30:55.732 | 12 | 354.50 | |
| 12 | 354.50 | |||
| 12 | 354.50 | |||
| 17/09/2025 | 19:30:54.085 | 28 | 354.25 | |
| 28 | 354.25 | |||
| 28 | 354.25 | |||
| 17/09/2025 | 19:28:02.854 | 18 | 354.00 | |
| 18 | 354.00 | |||
| 18 | 354.00 | |||
| 17/09/2025 | 19:27:18.906 | 74 | 354.05 | |
| 74 | 354.05 | |||
| 74 | 354.05 | |||
| 17/09/2025 | 19:25:58.446 | 20 | 354.10 | |
| 20 | 354.10 | |||
| 20 | 354.10 | |||
| 17/09/2025 | 19:22:11.117 | 1 | 353.85 | |
| 1 | 353.85 | |||
| 1 | 353.85 | |||
| 17/09/2025 | 19:21:36.790 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 17/09/2025 | 19:21:06.007 | 2 | 353.45 | |
| 2 | 353.45 | |||
| 2 | 353.45 | |||
| 17/09/2025 | 19:19:39.972 | 3 | 353.65 | |
| 3 | 353.65 | |||
| 3 | 353.65 | |||
| 17/09/2025 | 19:19:15.012 | 1 | 354.00 | |
| 1 | 354.00 | |||
| 1 | 354.00 | |||
| 17/09/2025 | 19:16:37.149 | 43 | 353.60 | |
| 43 | 353.60 | |||
| 43 | 353.60 | |||
| 17/09/2025 | 19:11:53.600 | 1 | 353.55 | |
| 1 | 353.55 | |||
| 1 | 353.55 | |||
| 17/09/2025 | 19:11:49.443 | 11 | 353.25 | |
| 11 | 353.25 | |||
| 11 | 353.25 | |||
| 17/09/2025 | 19:10:50.514 | 4 | 353.20 | |
| 4 | 353.20 | |||
| 4 | 353.20 | |||
| 17/09/2025 | 19:10:14.722 | 4 | 353.25 | |
| 4 | 353.25 | |||
| 4 | 353.25 | |||
| 17/09/2025 | 19:10:14.607 | 1 | 353.25 | |
| 1 | 353.25 | |||
| 1 | 353.25 | |||
| 17/09/2025 | 19:06:42.685 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 17/09/2025 | 19:06:12.984 | 39 | 353.70 | |
| 38 | 353.70 | |||
| 39 | 353.70 | |||
| 1 | 353.70 | |||
| 17/09/2025 | 19:05:59.840 | 2 | 353.70 | |
| 2 | 353.70 | |||
| 2 | 353.70 | |||
| 17/09/2025 | 19:05:52.639 | 1 | 354.05 | |
| 1 | 354.05 | |||
| 1 | 354.05 | |||
| 17/09/2025 | 19:05:23.529 | 12 | 353.90 | |
| 12 | 353.90 | |||
| 12 | 353.90 | |||
| 17/09/2025 | 19:04:42.364 | 6 | 354.25 | |
| 6 | 354.25 | |||
| 6 | 354.25 | |||
| 17/09/2025 | 19:04:20.155 | 50 | 353.75 | |
| 50 | 353.75 | |||
| 50 | 353.75 | |||
| 17/09/2025 | 19:03:21.086 | 3 | 353.80 | |
| 3 | 353.80 | |||
| 3 | 353.80 | |||
| 17/09/2025 | 19:03:19.462 | 12 | 353.75 | |
| 12 | 353.75 | |||
| 12 | 353.75 | |||
| 17/09/2025 | 19:02:06.930 | 1 | 353.65 | |
| 1 | 353.65 | |||
| 1 | 353.65 | |||
| 17/09/2025 | 19:01:58.891 | 2 | 353.50 | |
| 2 | 353.50 | |||
| 2 | 353.50 | |||
| 17/09/2025 | 19:01:22.160 | 1 | 353.55 | |
| 1 | 353.55 | |||
| 1 | 353.55 | |||
| 17/09/2025 | 19:00:42.051 | 20 | 353.55 | |
| 20 | 353.55 | |||
| 20 | 353.55 | |||
| 17/09/2025 | 18:59:53.481 | 2 | 353.35 | |
| 2 | 353.35 | |||
| 2 | 353.35 | |||
| 17/09/2025 | 18:59:19.667 | 3 | 353.50 | |
| 3 | 353.50 | |||
| 3 | 353.50 | |||
| 17/09/2025 | 18:57:38.423 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 17/09/2025 | 18:56:07.939 | 3 | 353.60 | |
| 3 | 353.60 | |||
| 3 | 353.60 | |||
| 17/09/2025 | 18:54:15.866 | 5 | 354.50 | |
| 5 | 354.50 | |||
| 5 | 354.50 | |||
| 17/09/2025 | 18:54:07.515 | 1 | 354.50 | |
| 1 | 354.50 | |||
| 1 | 354.50 | |||
| 17/09/2025 | 18:53:45.417 | 1 | 354.55 | |
| 1 | 354.55 | |||
| 1 | 354.55 | |||
| 17/09/2025 | 18:53:42.180 | 73 | 354.50 | |
| 73 | 354.50 | |||
| 73 | 354.50 | |||
| 17/09/2025 | 18:53:39.136 | 4 | 354.30 | |
| 4 | 354.30 | |||
| 4 | 354.30 | |||
| 17/09/2025 | 18:53:31.285 | 13 | 354.35 | |
| 13 | 354.35 | |||
| 13 | 354.35 | |||
| 17/09/2025 | 18:53:30.169 | 1 | 354.05 | |
| 1 | 354.05 | |||
| 1 | 354.05 | |||
| 17/09/2025 | 18:53:10.879 | 75 | 354.25 | |
| 75 | 354.25 | |||
| 75 | 354.25 | |||
| 17/09/2025 | 18:51:45.317 | 10 | 353.85 | |
| 10 | 353.85 | |||
| 10 | 353.85 | |||
| 17/09/2025 | 18:51:42.995 | 2 | 353.80 | |
| 2 | 353.80 | |||
| 2 | 353.80 | |||
| 17/09/2025 | 18:51:00.670 | 1 | 353.50 | |
| 1 | 353.50 | |||
| 1 | 353.50 | |||
| 17/09/2025 | 18:50:02.290 | 773 | 353.00 | |
| 773 | 353.00 | |||
| 773 | 353.00 | |||
| 17/09/2025 | 18:49:05.759 | 100 | 352.75 | |
| 100 | 352.75 | |||
| 100 | 352.75 |
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: 1 896.00
Ask: 1 898.00
Turnover: 130 286 TEUR -
Nvidia Corp.
Bid: 144.22 / Ask: 144.26
Turnover: 59 131 TEUR -
SAP SE
Bid: 220.40 / Ask: 220.80
Turnover: 29 004 TEUR -
D-Wave Quantum Inc.
Bid: 19.02 / Ask: 19.045
Turnover: 28 035 TEUR -
Tesla Inc.
Bid: 360.40 / Ask: 360.70
Turnover: 21 848 TEUR
Realtime Quotes
Last Update:
17/09/2025 @ 21:33:58
Last Update:
17/09/2025 @ 21:33:58