Tesla Inc.
- Information
- Last
- Buy
- Sell
815
721
378.45
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
09/01/2025 | 17:46:23.194 | 100 | 378.45 | |
100 | 378.45 | |||
100 | 378.45 | |||
09/01/2025 | 17:46:13.007 | 1 | 377.45 | |
1 | 377.45 | |||
1 | 377.45 | |||
09/01/2025 | 17:45:57.720 | 62 | 377.45 | |
62 | 377.45 | |||
62 | 377.45 | |||
09/01/2025 | 17:45:54.888 | 30 | 378.45 | |
30 | 378.45 | |||
30 | 378.45 | |||
09/01/2025 | 17:45:43.493 | 100 | 378.00 | |
100 | 378.00 | |||
100 | 378.00 | |||
09/01/2025 | 17:45:17.284 | 7 | 377.50 | |
7 | 377.50 | |||
7 | 377.50 | |||
09/01/2025 | 17:45:14.599 | 300 | 377.55 | |
300 | 377.55 | |||
300 | 377.55 | |||
09/01/2025 | 17:44:59.741 | 100 | 377.65 | |
50 | 377.65 | |||
15 | 377.65 | |||
100 | 377.65 | |||
35 | 377.65 | |||
09/01/2025 | 17:44:40.476 | 200 | 377.85 | |
200 | 377.85 | |||
200 | 377.85 | |||
09/01/2025 | 17:43:39.202 | 10 | 377.85 | |
10 | 377.85 | |||
10 | 377.85 | |||
09/01/2025 | 17:43:38.964 | 118 | 378.00 | |
50 | 378.00 | |||
10 | 378.00 | |||
50 | 378.00 | |||
118 | 378.00 | |||
8 | 378.00 | |||
09/01/2025 | 17:43:08.676 | 18 | 378.20 | |
18 | 378.20 | |||
18 | 378.20 | |||
09/01/2025 | 17:41:48.502 | 22 | 378.50 | |
22 | 378.50 | |||
22 | 378.50 | |||
09/01/2025 | 17:41:12.035 | 100 | 378.65 | |
100 | 378.65 | |||
100 | 378.65 | |||
09/01/2025 | 17:41:01.608 | 10 | 378.20 | |
10 | 378.20 | |||
10 | 378.20 | |||
09/01/2025 | 17:40:45.131 | 49 | 378.20 | |
49 | 378.20 | |||
49 | 378.20 | |||
09/01/2025 | 17:40:44.166 | 100 | 379.00 | |
100 | 379.00 | |||
100 | 379.00 | |||
09/01/2025 | 17:40:37.348 | 12 | 378.10 | |
12 | 378.10 | |||
12 | 378.10 | |||
09/01/2025 | 17:40:35.180 | 700 | 378.10 | |
2 | 378.10 | |||
700 | 378.10 | |||
698 | 378.10 | |||
09/01/2025 | 17:40:32.037 | 420 | 378.60 | |
100 | 378.60 | |||
10 | 378.60 | |||
420 | 378.60 | |||
250 | 378.60 | |||
50 | 378.60 | |||
10 | 378.60 | |||
09/01/2025 | 17:40:14.603 | 39 | 379.55 | |
39 | 379.55 | |||
39 | 379.55 | |||
09/01/2025 | 17:39:42.447 | 1 | 379.55 | |
1 | 379.55 | |||
1 | 379.55 | |||
09/01/2025 | 17:39:25.844 | 1 | 380.25 | |
1 | 380.25 | |||
1 | 380.25 | |||
09/01/2025 | 17:39:00.798 | 49 | 379.55 | |
49 | 379.55 | |||
49 | 379.55 | |||
09/01/2025 | 17:38:19.140 | 50 | 379.65 | |
50 | 379.65 | |||
50 | 379.65 | |||
09/01/2025 | 17:37:43.623 | 275 | 379.60 | |
50 | 379.60 | |||
125 | 379.60 | |||
275 | 379.60 | |||
50 | 379.60 | |||
50 | 379.60 | |||
09/01/2025 | 17:37:23.096 | 46 | 379.60 | |
10 | 379.60 | |||
41 | 379.60 | |||
1 | 379.60 | |||
10 | 379.60 | |||
5 | 379.60 | |||
10 | 379.60 | |||
15 | 379.60 | |||
09/01/2025 | 17:37:05.848 | 333 | 380.00 | |
10 | 380.00 | |||
70 | 380.00 | |||
30 | 380.00 | |||
4 | 380.00 | |||
333 | 380.00 | |||
200 | 380.00 | |||
2 | 380.00 | |||
11 | 380.00 | |||
3 | 380.00 | |||
3 | 380.00 | |||
09/01/2025 | 17:36:42.383 | 33 | 380.05 | |
33 | 380.05 | |||
33 | 380.05 | |||
09/01/2025 | 17:36:40.116 | 200 | 380.05 | |
200 | 380.05 | |||
200 | 380.05 | |||
09/01/2025 | 17:36:35.360 | 200 | 380.05 | |
200 | 380.05 | |||
200 | 380.05 | |||
09/01/2025 | 17:36:09.207 | 200 | 380.55 | |
200 | 380.55 | |||
200 | 380.55 | |||
09/01/2025 | 17:35:16.449 | 2 | 380.55 | |
2 | 380.55 | |||
2 | 380.55 | |||
09/01/2025 | 17:35:09.379 | 10 | 380.55 | |
10 | 380.55 | |||
10 | 380.55 | |||
09/01/2025 | 17:34:35.095 | 36 | 380.55 | |
36 | 380.55 | |||
36 | 380.55 | |||
09/01/2025 | 17:34:30.893 | 20 | 381.50 | |
20 | 381.50 | |||
20 | 381.50 | |||
09/01/2025 | 17:33:44.026 | 1 | 380.05 | |
1 | 380.05 | |||
1 | 380.05 | |||
09/01/2025 | 17:32:39.391 | 1 | 380.05 | |
1 | 380.05 | |||
1 | 380.05 | |||
09/01/2025 | 17:32:12.000 | 1 | 381.00 | |
1 | 381.00 | |||
1 | 381.00 | |||
09/01/2025 | 17:31:54.971 | 200 | 380.50 | |
200 | 380.50 | |||
200 | 380.50 | |||
09/01/2025 | 17:31:43.326 | 11 | 380.50 | |
11 | 380.50 | |||
11 | 380.50 | |||
09/01/2025 | 17:30:39.998 | 7 | 380.05 | |
7 | 380.05 | |||
7 | 380.05 | |||
09/01/2025 | 17:30:36.917 | 10 | 380.05 | |
10 | 380.05 | |||
10 | 380.05 | |||
09/01/2025 | 17:30:36.201 | 40 | 380.05 | |
40 | 380.05 | |||
40 | 380.05 | |||
09/01/2025 | 17:28:24.174 | 20 | 380.25 | |
20 | 380.25 | |||
20 | 380.25 | |||
09/01/2025 | 17:28:07.944 | 2 | 380.50 | |
2 | 380.50 | |||
2 | 380.50 | |||
09/01/2025 | 17:27:34.595 | 2 | 381.15 | |
2 | 381.15 | |||
2 | 381.15 | |||
09/01/2025 | 17:27:09.343 | 2 | 381.00 | |
2 | 381.00 | |||
2 | 381.00 | |||
09/01/2025 | 17:26:53.952 | 100 | 381.05 | |
100 | 381.05 | |||
100 | 381.05 | |||
09/01/2025 | 17:23:27.162 | 13 | 381.45 | |
13 | 381.45 | |||
13 | 381.45 | |||
09/01/2025 | 17:22:39.437 | 9 | 381.05 | |
9 | 381.05 | |||
9 | 381.05 | |||
09/01/2025 | 17:22:23.020 | 1 | 381.45 | |
1 | 381.45 | |||
1 | 381.45 | |||
09/01/2025 | 17:21:42.357 | 6 | 380.65 | |
6 | 380.65 | |||
6 | 380.65 | |||
09/01/2025 | 17:21:19.631 | 110 | 380.65 | |
110 | 380.65 | |||
110 | 380.65 | |||
09/01/2025 | 17:20:40.350 | 2 | 380.65 | |
2 | 380.65 | |||
2 | 380.65 | |||
09/01/2025 | 17:20:00.002 | 1 | 381.45 | |
1 | 381.45 | |||
1 | 381.45 | |||
09/01/2025 | 17:19:45.308 | 1 | 381.45 | |
1 | 381.45 | |||
1 | 381.45 | |||
09/01/2025 | 17:19:28.810 | 150 | 380.95 | |
150 | 380.95 | |||
150 | 380.95 | |||
09/01/2025 | 17:19:03.660 | 100 | 380.95 | |
100 | 380.95 | |||
100 | 380.95 | |||
09/01/2025 | 17:15:40.978 | 150 | 380.85 | |
150 | 380.85 | |||
150 | 380.85 | |||
09/01/2025 | 17:14:16.270 | 5 | 381.45 | |
5 | 381.45 | |||
5 | 381.45 | |||
09/01/2025 | 17:11:54.483 | 10 | 380.85 | |
10 | 380.85 | |||
10 | 380.85 | |||
09/01/2025 | 17:11:26.661 | 69 | 380.85 | |
69 | 380.85 | |||
69 | 380.85 | |||
09/01/2025 | 17:10:54.116 | 3 | 380.85 | |
3 | 380.85 | |||
3 | 380.85 | |||
09/01/2025 | 17:10:08.780 | 10 | 381.00 | |
10 | 381.00 | |||
10 | 381.00 | |||
09/01/2025 | 17:09:06.087 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 17:08:31.659 | 11 | 381.45 | |
11 | 381.45 | |||
11 | 381.45 | |||
09/01/2025 | 17:08:22.815 | 1 | 381.45 | |
1 | 381.45 | |||
1 | 381.45 | |||
09/01/2025 | 17:07:44.118 | 102 | 381.60 | |
102 | 381.60 | |||
102 | 381.60 | |||
09/01/2025 | 17:07:14.428 | 150 | 381.65 | |
150 | 381.65 | |||
150 | 381.65 | |||
09/01/2025 | 17:06:51.736 | 10 | 381.05 | |
10 | 381.05 | |||
10 | 381.05 | |||
09/01/2025 | 17:02:59.324 | 8 | 381.05 | |
8 | 381.05 | |||
8 | 381.05 | |||
09/01/2025 | 17:02:25.966 | 7 | 381.05 | |
7 | 381.05 | |||
7 | 381.05 | |||
09/01/2025 | 17:01:40.446 | 45 | 381.05 | |
45 | 381.05 | |||
45 | 381.05 | |||
09/01/2025 | 17:01:20.562 | 3 | 381.35 | |
3 | 381.35 | |||
3 | 381.35 | |||
09/01/2025 | 17:01:17.842 | 150 | 381.35 | |
150 | 381.35 | |||
150 | 381.35 | |||
09/01/2025 | 17:00:45.716 | 2 | 381.25 | |
2 | 381.25 | |||
2 | 381.25 | |||
09/01/2025 | 17:00:03.958 | 4 | 381.25 | |
4 | 381.25 | |||
4 | 381.25 | |||
09/01/2025 | 16:59:56.703 | 14 | 381.75 | |
14 | 381.75 | |||
14 | 381.75 | |||
09/01/2025 | 16:59:37.326 | 3 | 381.75 | |
3 | 381.75 | |||
3 | 381.75 | |||
09/01/2025 | 16:59:12.616 | 50 | 381.45 | |
50 | 381.45 | |||
50 | 381.45 | |||
09/01/2025 | 16:58:30.158 | 50 | 381.65 | |
50 | 381.65 | |||
50 | 381.65 | |||
09/01/2025 | 16:58:26.389 | 100 | 381.70 | |
100 | 381.70 | |||
100 | 381.70 | |||
09/01/2025 | 16:58:19.067 | 150 | 381.65 | |
150 | 381.65 | |||
150 | 381.65 | |||
09/01/2025 | 16:58:00.215 | 20 | 381.65 | |
20 | 381.65 | |||
20 | 381.65 | |||
09/01/2025 | 16:57:08.249 | 2 | 381.65 | |
2 | 381.65 | |||
2 | 381.65 | |||
09/01/2025 | 16:55:28.253 | 50 | 381.65 | |
50 | 381.65 | |||
50 | 381.65 | |||
09/01/2025 | 16:55:13.203 | 50 | 381.45 | |
50 | 381.45 | |||
50 | 381.45 | |||
09/01/2025 | 16:55:13.138 | 150 | 381.45 | |
150 | 381.45 | |||
150 | 381.45 | |||
09/01/2025 | 16:55:06.956 | 20 | 380.95 | |
20 | 380.95 | |||
20 | 380.95 | |||
09/01/2025 | 16:53:37.280 | 7 | 381.00 | |
7 | 381.00 | |||
7 | 381.00 | |||
09/01/2025 | 16:53:36.015 | 100 | 380.95 | |
100 | 380.95 | |||
100 | 380.95 | |||
09/01/2025 | 16:53:31.010 | 5 | 380.65 | |
5 | 380.65 | |||
5 | 380.65 | |||
09/01/2025 | 16:53:06.560 | 100 | 380.95 | |
100 | 380.95 | |||
100 | 380.95 | |||
09/01/2025 | 16:53:06.353 | 49 | 380.95 | |
49 | 380.95 | |||
49 | 380.95 | |||
09/01/2025 | 16:52:59.205 | 220 | 380.50 | |
24 | 380.50 | |||
170 | 380.50 | |||
196 | 380.50 | |||
50 | 380.50 | |||
09/01/2025 | 16:52:56.742 | 1 055 | 380.50 | |
10 | 380.50 | |||
50 | 380.50 | |||
100 | 380.50 | |||
2 | 380.50 | |||
2 | 380.50 | |||
6 | 380.50 | |||
3 | 380.50 | |||
20 | 380.50 | |||
862 | 380.50 | |||
1 055 | 380.50 | |||
09/01/2025 | 16:52:22.014 | 100 | 381.25 | |
100 | 381.25 | |||
100 | 381.25 | |||
09/01/2025 | 16:52:03.156 | 1 | 381.25 | |
1 | 381.25 | |||
1 | 381.25 | |||
09/01/2025 | 16:51:21.051 | 1 | 381.15 | |
1 | 381.15 | |||
1 | 381.15 | |||
09/01/2025 | 16:49:47.630 | 150 | 381.45 | |
150 | 381.45 | |||
150 | 381.45 | |||
09/01/2025 | 16:49:47.439 | 25 | 381.05 | |
25 | 381.05 | |||
25 | 381.05 | |||
09/01/2025 | 16:49:44.777 | 354 | 381.05 | |
354 | 381.05 | |||
354 | 381.05 | |||
09/01/2025 | 16:49:36.888 | 150 | 381.50 | |
150 | 381.50 | |||
150 | 381.50 | |||
09/01/2025 | 16:48:21.802 | 4 | 381.95 | |
4 | 381.95 | |||
4 | 381.95 | |||
09/01/2025 | 16:48:10.262 | 1 | 381.50 | |
1 | 381.50 | |||
1 | 381.50 | |||
09/01/2025 | 16:47:55.059 | 15 | 381.50 | |
15 | 381.50 | |||
15 | 381.50 | |||
09/01/2025 | 16:44:35.040 | 15 | 381.50 | |
15 | 381.50 | |||
15 | 381.50 | |||
09/01/2025 | 16:43:45.106 | 25 | 381.95 | |
25 | 381.95 | |||
25 | 381.95 | |||
09/01/2025 | 16:43:39.179 | 3 | 381.95 | |
3 | 381.95 | |||
3 | 381.95 | |||
09/01/2025 | 16:43:35.514 | 50 | 381.95 | |
50 | 381.95 | |||
50 | 381.95 | |||
09/01/2025 | 16:40:32.983 | 4 | 381.50 | |
4 | 381.50 | |||
4 | 381.50 | |||
09/01/2025 | 16:40:01.944 | 13 | 382.00 | |
13 | 382.00 | |||
13 | 382.00 | |||
09/01/2025 | 16:35:47.624 | 20 | 381.50 | |
20 | 381.50 | |||
20 | 381.50 | |||
09/01/2025 | 16:32:19.224 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 16:29:08.328 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 16:28:42.440 | 100 | 381.85 | |
100 | 381.85 | |||
100 | 381.85 | |||
09/01/2025 | 16:27:59.179 | 5 | 382.15 | |
5 | 382.15 | |||
5 | 382.15 | |||
09/01/2025 | 16:26:54.213 | 5 | 382.15 | |
5 | 382.15 | |||
5 | 382.15 | |||
09/01/2025 | 16:20:55.706 | 10 | 381.85 | |
10 | 381.85 | |||
10 | 381.85 | |||
09/01/2025 | 16:20:18.477 | 33 | 381.85 | |
33 | 381.85 | |||
33 | 381.85 | |||
09/01/2025 | 16:19:42.772 | 31 | 381.85 | |
31 | 381.85 | |||
31 | 381.85 | |||
09/01/2025 | 16:19:06.091 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 16:18:58.877 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 16:15:37.429 | 50 | 381.75 | |
50 | 381.75 | |||
50 | 381.75 | |||
09/01/2025 | 16:13:41.349 | 1 | 381.75 | |
1 | 381.75 | |||
1 | 381.75 | |||
09/01/2025 | 16:12:35.942 | 15 | 381.75 | |
15 | 381.75 | |||
15 | 381.75 | |||
09/01/2025 | 16:11:39.667 | 14 | 382.15 | |
14 | 382.15 | |||
14 | 382.15 | |||
09/01/2025 | 16:11:36.242 | 3 | 382.15 | |
3 | 382.15 | |||
3 | 382.15 | |||
09/01/2025 | 16:11:11.968 | 19 | 381.75 | |
19 | 381.75 | |||
19 | 381.75 | |||
09/01/2025 | 16:09:44.953 | 15 | 381.75 | |
15 | 381.75 | |||
15 | 381.75 | |||
09/01/2025 | 16:09:02.690 | 1 | 381.75 | |
1 | 381.75 | |||
1 | 381.75 | |||
09/01/2025 | 16:08:02.782 | 64 | 381.75 | |
64 | 381.75 | |||
64 | 381.75 | |||
09/01/2025 | 16:07:46.724 | 1 | 382.00 | |
1 | 382.00 | |||
1 | 382.00 | |||
09/01/2025 | 16:07:30.473 | 55 | 381.95 | |
55 | 381.95 | |||
55 | 381.95 | |||
09/01/2025 | 16:07:30.285 | 100 | 381.95 | |
100 | 381.95 | |||
100 | 381.95 | |||
09/01/2025 | 16:05:17.136 | 15 | 381.25 | |
15 | 381.25 | |||
15 | 381.25 | |||
09/01/2025 | 16:02:06.259 | 3 | 381.20 | |
3 | 381.20 | |||
3 | 381.20 | |||
09/01/2025 | 16:01:55.585 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 16:01:24.292 | 3 | 381.75 | |
3 | 381.75 | |||
3 | 381.75 | |||
09/01/2025 | 16:00:04.784 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 15:59:29.546 | 33 | 381.85 | |
33 | 381.85 | |||
33 | 381.85 | |||
09/01/2025 | 15:57:07.712 | 2 | 381.35 | |
2 | 381.35 | |||
2 | 381.35 | |||
09/01/2025 | 15:56:23.529 | 3 | 381.85 | |
3 | 381.85 | |||
3 | 381.85 | |||
09/01/2025 | 15:55:08.334 | 2 | 381.85 | |
2 | 381.85 | |||
2 | 381.85 | |||
09/01/2025 | 15:54:39.072 | 4 | 381.85 | |
4 | 381.85 | |||
4 | 381.85 | |||
09/01/2025 | 15:53:24.007 | 49 | 381.20 | |
49 | 381.20 | |||
49 | 381.20 | |||
09/01/2025 | 15:53:02.002 | 200 | 381.45 | |
200 | 381.45 | |||
200 | 381.45 | |||
09/01/2025 | 15:51:37.497 | 1 | 381.45 | |
1 | 381.45 | |||
1 | 381.45 | |||
09/01/2025 | 15:51:22.364 | 11 | 381.05 | |
11 | 381.05 | |||
11 | 381.05 | |||
09/01/2025 | 15:50:30.807 | 4 | 381.50 | |
4 | 381.50 | |||
4 | 381.50 | |||
09/01/2025 | 15:49:47.515 | 200 | 381.65 | |
200 | 381.65 | |||
200 | 381.65 | |||
09/01/2025 | 15:47:17.131 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 15:47:11.392 | 5 | 381.90 | |
5 | 381.90 | |||
5 | 381.90 | |||
09/01/2025 | 15:47:08.490 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 15:46:57.157 | 100 | 381.90 | |
100 | 381.90 | |||
100 | 381.90 | |||
09/01/2025 | 15:46:29.842 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 15:46:05.991 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 15:45:46.892 | 8 | 381.90 | |
8 | 381.90 | |||
8 | 381.90 | |||
09/01/2025 | 15:45:19.676 | 1 | 381.90 | |
1 | 381.90 | |||
1 | 381.90 | |||
09/01/2025 | 15:44:55.046 | 1 | 381.90 | |
1 | 381.90 | |||
1 | 381.90 | |||
09/01/2025 | 15:42:25.871 | 20 | 381.90 | |
20 | 381.90 | |||
20 | 381.90 | |||
09/01/2025 | 15:38:40.965 | 2 | 382.15 | |
2 | 382.15 | |||
2 | 382.15 | |||
09/01/2025 | 15:37:43.313 | 90 | 381.45 | |
90 | 381.45 | |||
90 | 381.45 | |||
09/01/2025 | 15:37:26.683 | 200 | 381.85 | |
200 | 381.85 | |||
200 | 381.85 | |||
09/01/2025 | 15:36:51.459 | 200 | 381.85 | |
200 | 381.85 | |||
200 | 381.85 | |||
09/01/2025 | 15:36:14.333 | 3 | 381.85 | |
3 | 381.85 | |||
3 | 381.85 | |||
09/01/2025 | 15:35:40.931 | 13 | 382.15 | |
13 | 382.15 | |||
13 | 382.15 | |||
09/01/2025 | 15:33:17.098 | 3 | 381.85 | |
3 | 381.85 | |||
3 | 381.85 | |||
09/01/2025 | 15:33:03.233 | 6 | 382.00 | |
6 | 382.00 | |||
6 | 382.00 | |||
09/01/2025 | 15:32:37.136 | 3 | 381.85 | |
3 | 381.85 | |||
3 | 381.85 | |||
09/01/2025 | 15:32:33.924 | 3 | 382.15 | |
3 | 382.15 | |||
3 | 382.15 | |||
09/01/2025 | 15:32:30.062 | 10 | 382.15 | |
10 | 382.15 | |||
10 | 382.15 | |||
09/01/2025 | 15:32:10.078 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 15:31:41.865 | 13 | 382.15 | |
13 | 382.15 | |||
13 | 382.15 | |||
09/01/2025 | 15:31:32.510 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
09/01/2025 | 15:28:37.075 | 1 | 382.20 | |
1 | 382.20 | |||
1 | 382.20 | |||
09/01/2025 | 15:26:49.374 | 3 | 381.50 | |
3 | 381.50 | |||
3 | 381.50 | |||
09/01/2025 | 15:25:34.694 | 1 | 382.00 | |
1 | 382.00 | |||
1 | 382.00 | |||
09/01/2025 | 15:24:48.559 | 60 | 381.50 | |
60 | 381.50 | |||
60 | 381.50 | |||
09/01/2025 | 15:24:13.972 | 200 | 381.80 | |
200 | 381.80 | |||
200 | 381.80 | |||
09/01/2025 | 15:24:00.508 | 50 | 381.40 | |
50 | 381.40 | |||
50 | 381.40 | |||
09/01/2025 | 15:23:57.202 | 200 | 381.40 | |
200 | 381.40 | |||
200 | 381.40 | |||
09/01/2025 | 15:23:28.046 | 30 | 381.70 | |
30 | 381.70 | |||
30 | 381.70 | |||
09/01/2025 | 15:23:22.546 | 85 | 381.60 | |
85 | 381.60 | |||
85 | 381.60 | |||
09/01/2025 | 15:23:20.689 | 10 | 381.30 | |
10 | 381.30 | |||
10 | 381.30 | |||
09/01/2025 | 15:23:02.808 | 200 | 381.25 | |
200 | 381.25 | |||
200 | 381.25 | |||
09/01/2025 | 15:22:49.468 | 26 | 381.65 | |
26 | 381.65 | |||
26 | 381.65 | |||
09/01/2025 | 15:18:14.028 | 30 | 381.65 | |
30 | 381.65 | |||
30 | 381.65 | |||
09/01/2025 | 15:17:36.152 | 1 | 381.30 | |
1 | 381.30 | |||
1 | 381.30 | |||
09/01/2025 | 15:17:23.172 | 10 | 381.30 | |
10 | 381.30 | |||
10 | 381.30 | |||
09/01/2025 | 15:15:46.589 | 4 | 381.30 | |
4 | 381.30 | |||
4 | 381.30 | |||
09/01/2025 | 15:14:57.772 | 60 | 381.30 | |
60 | 381.30 | |||
60 | 381.30 | |||
09/01/2025 | 15:14:42.016 | 300 | 381.60 | |
300 | 381.60 | |||
300 | 381.60 | |||
09/01/2025 | 15:14:37.229 | 200 | 381.65 | |
200 | 381.65 | |||
200 | 381.65 | |||
09/01/2025 | 15:14:36.817 | 2 | 381.65 | |
2 | 381.65 | |||
2 | 381.65 | |||
09/01/2025 | 15:12:23.035 | 200 | 381.60 | |
200 | 381.60 | |||
200 | 381.60 | |||
09/01/2025 | 15:12:00.719 | 2 | 381.60 | |
2 | 381.60 | |||
2 | 381.60 | |||
09/01/2025 | 15:11:46.158 | 1 | 381.60 | |
1 | 381.60 | |||
1 | 381.60 | |||
09/01/2025 | 15:11:43.647 | 55 | 381.05 | |
55 | 381.05 | |||
55 | 381.05 | |||
09/01/2025 | 15:11:35.380 | 1 | 381.60 | |
1 | 381.60 | |||
1 | 381.60 | |||
09/01/2025 | 15:11:33.223 | 5 | 381.05 | |
5 | 381.05 | |||
5 | 381.05 | |||
09/01/2025 | 15:11:16.972 | 14 | 381.60 | |
14 | 381.60 | |||
14 | 381.60 | |||
09/01/2025 | 15:09:37.623 | 16 | 381.05 | |
16 | 381.05 | |||
16 | 381.05 | |||
09/01/2025 | 15:09:04.929 | 15 | 381.60 | |
15 | 381.60 | |||
15 | 381.60 | |||
09/01/2025 | 15:06:21.546 | 14 | 381.15 | |
9 | 381.15 | |||
5 | 381.15 | |||
14 | 381.15 | |||
09/01/2025 | 15:05:15.895 | 200 | 381.20 | |
200 | 381.20 | |||
200 | 381.20 | |||
09/01/2025 | 15:05:07.463 | 2 | 381.20 | |
2 | 381.20 | |||
2 | 381.20 | |||
09/01/2025 | 15:04:48.773 | 5 | 381.85 | |
5 | 381.85 | |||
5 | 381.85 | |||
09/01/2025 | 15:04:43.711 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 15:04:38.837 | 3 | 381.85 | |
3 | 381.85 | |||
3 | 381.85 | |||
09/01/2025 | 15:04:32.031 | 1 | 381.20 | |
1 | 381.20 | |||
1 | 381.20 | |||
09/01/2025 | 15:02:35.811 | 5 | 381.20 | |
5 | 381.20 | |||
5 | 381.20 | |||
09/01/2025 | 15:01:41.089 | 15 | 381.70 | |
15 | 381.70 | |||
15 | 381.70 | |||
09/01/2025 | 15:01:33.871 | 60 | 381.50 | |
60 | 381.50 | |||
10 | 381.50 | |||
50 | 381.50 | |||
09/01/2025 | 15:01:13.140 | 200 | 381.55 | |
200 | 381.55 | |||
200 | 381.55 | |||
09/01/2025 | 15:00:07.297 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 14:59:59.647 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:58:07.481 | 10 | 381.55 | |
10 | 381.55 | |||
10 | 381.55 | |||
09/01/2025 | 14:57:50.170 | 1 | 381.85 | |
1 | 381.85 | |||
1 | 381.85 | |||
09/01/2025 | 14:57:13.054 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:55:45.779 | 23 | 381.55 | |
23 | 381.55 | |||
23 | 381.55 | |||
09/01/2025 | 14:54:50.359 | 10 | 381.55 | |
10 | 381.55 | |||
10 | 381.55 | |||
09/01/2025 | 14:51:36.314 | 10 | 381.55 | |
10 | 381.55 | |||
10 | 381.55 | |||
09/01/2025 | 14:51:06.239 | 50 | 382.30 | |
50 | 382.30 | |||
50 | 382.30 | |||
09/01/2025 | 14:50:27.998 | 5 | 381.55 | |
5 | 381.55 | |||
5 | 381.55 | |||
09/01/2025 | 14:49:46.479 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:47:27.739 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:46:50.592 | 13 | 381.55 | |
13 | 381.55 | |||
13 | 381.55 | |||
09/01/2025 | 14:46:44.469 | 12 | 382.30 | |
12 | 382.30 | |||
12 | 382.30 | |||
09/01/2025 | 14:43:32.861 | 21 | 381.55 | |
21 | 381.55 | |||
21 | 381.55 | |||
09/01/2025 | 14:42:30.996 | 2 | 382.30 | |
2 | 382.30 | |||
2 | 382.30 | |||
09/01/2025 | 14:41:49.589 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:41:37.772 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:41:28.613 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:39:24.070 | 15 | 382.30 | |
15 | 382.30 | |||
15 | 382.30 | |||
09/01/2025 | 14:38:12.434 | 50 | 382.30 | |
50 | 382.30 | |||
50 | 382.30 | |||
09/01/2025 | 14:37:49.088 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:37:05.139 | 3 | 381.55 | |
3 | 381.55 | |||
3 | 381.55 | |||
09/01/2025 | 14:32:47.693 | 15 | 381.55 | |
15 | 381.55 | |||
15 | 381.55 | |||
09/01/2025 | 14:30:05.781 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:29:57.625 | 1 | 381.55 | |
1 | 381.55 | |||
1 | 381.55 | |||
09/01/2025 | 14:29:02.284 | 30 | 381.55 | |
30 | 381.55 | |||
30 | 381.55 | |||
09/01/2025 | 14:28:07.817 | 3 | 381.55 | |
3 | 381.55 | |||
3 | 381.55 | |||
09/01/2025 | 14:27:37.125 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:25:31.435 | 14 | 382.30 | |
14 | 382.30 | |||
14 | 382.30 | |||
09/01/2025 | 14:25:10.198 | 1 | 381.50 | |
1 | 381.50 | |||
1 | 381.50 | |||
09/01/2025 | 14:24:09.844 | 4 | 381.50 | |
4 | 381.50 | |||
4 | 381.50 | |||
09/01/2025 | 14:23:45.708 | 3 | 381.50 | |
3 | 381.50 | |||
3 | 381.50 | |||
09/01/2025 | 14:22:50.361 | 10 | 382.30 | |
10 | 382.30 | |||
10 | 382.30 | |||
09/01/2025 | 14:21:09.052 | 2 | 381.50 | |
2 | 381.50 | |||
2 | 381.50 | |||
09/01/2025 | 14:19:23.160 | 1 | 381.50 | |
1 | 381.50 | |||
1 | 381.50 | |||
09/01/2025 | 14:17:46.018 | 5 | 381.50 | |
5 | 381.50 | |||
5 | 381.50 | |||
09/01/2025 | 14:17:23.898 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:16:23.239 | 5 | 382.30 | |
5 | 382.30 | |||
5 | 382.30 | |||
09/01/2025 | 14:14:29.629 | 20 | 381.50 | |
20 | 381.50 | |||
20 | 381.50 | |||
09/01/2025 | 14:13:12.661 | 2 | 382.30 | |
2 | 382.30 | |||
2 | 382.30 | |||
09/01/2025 | 14:10:26.876 | 10 | 381.50 | |
10 | 381.50 | |||
10 | 381.50 | |||
09/01/2025 | 14:09:54.359 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:09:19.656 | 2 | 382.30 | |
2 | 382.30 | |||
2 | 382.30 | |||
09/01/2025 | 14:08:15.901 | 2 | 381.50 | |
2 | 381.50 | |||
2 | 381.50 | |||
09/01/2025 | 14:07:38.671 | 2 | 382.30 | |
2 | 382.30 | |||
2 | 382.30 | |||
09/01/2025 | 14:06:10.855 | 200 | 382.30 | |
200 | 382.30 | |||
200 | 382.30 | |||
09/01/2025 | 14:06:00.419 | 1 | 381.50 | |
1 | 381.50 | |||
1 | 381.50 | |||
09/01/2025 | 14:05:58.871 | 30 | 381.50 | |
30 | 381.50 | |||
30 | 381.50 | |||
09/01/2025 | 14:05:51.524 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
09/01/2025 | 14:05:16.886 | 5 | 382.00 | |
5 | 382.00 | |||
5 | 382.00 | |||
09/01/2025 | 14:05:13.104 | 16 | 381.50 | |
16 | 381.50 | |||
16 | 381.50 | |||
09/01/2025 | 14:05:07.241 | 50 | 381.95 | |
50 | 381.95 | |||
50 | 381.95 | |||
09/01/2025 | 14:04:45.521 | 200 | 381.90 | |
200 | 381.90 | |||
200 | 381.90 | |||
09/01/2025 | 14:03:34.552 | 200 | 381.90 | |
200 | 381.90 | |||
200 | 381.90 | |||
09/01/2025 | 14:01:56.118 | 5 | 381.95 | |
5 | 381.95 | |||
5 | 381.95 | |||
09/01/2025 | 13:59:14.374 | 2 | 381.95 | |
2 | 381.95 | |||
2 | 381.95 | |||
09/01/2025 | 13:58:44.030 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
09/01/2025 | 13:58:43.491 | 2 | 381.95 | |
2 | 381.95 | |||
2 | 381.95 | |||
09/01/2025 | 13:58:16.220 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
09/01/2025 | 13:57:37.310 | 40 | 381.30 | |
40 | 381.30 | |||
40 | 381.30 | |||
09/01/2025 | 13:57:09.970 | 5 | 381.30 | |
5 | 381.30 | |||
5 | 381.30 | |||
09/01/2025 | 13:56:12.373 | 2 | 381.30 | |
2 | 381.30 | |||
2 | 381.30 | |||
09/01/2025 | 13:56:04.304 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
09/01/2025 | 13:54:05.977 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
09/01/2025 | 13:54:02.366 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
09/01/2025 | 13:53:17.878 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
09/01/2025 | 13:52:14.371 | 28 | 381.30 | |
28 | 381.30 | |||
28 | 381.30 | |||
09/01/2025 | 13:50:22.525 | 21 | 381.30 | |
21 | 381.30 | |||
21 | 381.30 | |||
09/01/2025 | 13:49:22.479 | 3 | 381.30 | |
3 | 381.30 | |||
3 | 381.30 | |||
09/01/2025 | 13:44:56.654 | 10 | 381.95 | |
10 | 381.95 | |||
10 | 381.95 | |||
09/01/2025 | 13:44:36.138 | 3 | 381.30 | |
3 | 381.30 | |||
3 | 381.30 | |||
09/01/2025 | 13:44:29.128 | 50 | 381.95 | |
50 | 381.95 | |||
50 | 381.95 | |||
09/01/2025 | 13:42:26.619 | 105 | 381.30 | |
105 | 381.30 | |||
105 | 381.30 | |||
09/01/2025 | 13:42:20.594 | 30 | 381.30 | |
30 | 381.30 | |||
30 | 381.30 | |||
09/01/2025 | 13:42:16.041 | 26 | 381.95 | |
26 | 381.95 | |||
26 | 381.95 | |||
09/01/2025 | 13:42:09.795 | 25 | 381.30 | |
25 | 381.30 | |||
25 | 381.30 | |||
09/01/2025 | 13:40:23.278 | 49 | 381.30 | |
49 | 381.30 | |||
49 | 381.30 | |||
09/01/2025 | 13:39:49.284 | 1 | 381.30 | |
1 | 381.30 | |||
1 | 381.30 | |||
09/01/2025 | 13:39:22.916 | 1 | 382.00 | |
1 | 382.00 | |||
1 | 382.00 | |||
09/01/2025 | 13:37:38.164 | 2 | 381.30 | |
2 | 381.30 | |||
2 | 381.30 | |||
09/01/2025 | 13:36:50.139 | 22 | 381.30 | |
22 | 381.30 | |||
22 | 381.30 | |||
09/01/2025 | 13:36:31.255 | 5 | 381.30 | |
5 | 381.30 | |||
5 | 381.30 | |||
09/01/2025 | 13:35:42.616 | 2 | 381.95 | |
2 | 381.95 | |||
2 | 381.95 | |||
09/01/2025 | 13:33:37.832 | 10 | 381.50 | |
10 | 381.50 | |||
10 | 381.50 | |||
09/01/2025 | 13:33:34.797 | 8 | 381.55 | |
8 | 381.55 | |||
8 | 381.55 | |||
09/01/2025 | 13:33:31.876 | 50 | 381.60 | |
50 | 381.60 | |||
50 | 381.60 | |||
09/01/2025 | 13:32:52.843 | 100 | 381.60 | |
100 | 381.60 | |||
100 | 381.60 | |||
09/01/2025 | 13:32:37.959 | 5 | 382.20 | |
5 | 382.20 | |||
5 | 382.20 | |||
09/01/2025 | 13:31:28.199 | 15 | 381.60 | |
15 | 381.60 | |||
15 | 381.60 | |||
09/01/2025 | 13:30:51.080 | 4 | 382.20 | |
4 | 382.20 | |||
4 | 382.20 | |||
09/01/2025 | 13:30:42.813 | 45 | 381.60 | |
45 | 381.60 | |||
45 | 381.60 | |||
09/01/2025 | 13:29:36.436 | 3 | 381.55 | |
3 | 381.55 | |||
3 | 381.55 | |||
09/01/2025 | 13:29:28.986 | 1 | 382.20 | |
1 | 382.20 | |||
1 | 382.20 | |||
09/01/2025 | 13:29:06.934 | 5 | 381.65 | |
5 | 381.65 | |||
5 | 381.65 | |||
09/01/2025 | 13:29:00.296 | 8 | 381.65 | |
8 | 381.65 | |||
8 | 381.65 | |||
09/01/2025 | 13:28:09.195 | 35 | 381.65 | |
20 | 381.65 | |||
15 | 381.65 | |||
35 | 381.65 | |||
09/01/2025 | 13:28:09.126 | 25 | 382.20 | |
25 | 382.20 | |||
25 | 382.20 | |||
09/01/2025 | 13:27:34.422 | 6 | 382.20 | |
6 | 382.20 | |||
6 | 382.20 | |||
09/01/2025 | 13:27:31.040 | 3 | 381.65 | |
3 | 381.65 | |||
3 | 381.65 | |||
09/01/2025 | 13:26:28.509 | 5 | 382.20 | |
5 | 382.20 | |||
5 | 382.20 | |||
09/01/2025 | 13:25:15.260 | 50 | 382.20 | |
50 | 382.20 | |||
50 | 382.20 | |||
09/01/2025 | 13:23:08.824 | 4 | 382.20 | |
4 | 382.20 | |||
4 | 382.20 | |||
09/01/2025 | 13:22:12.007 | 3 | 381.55 | |
3 | 381.55 | |||
3 | 381.55 | |||
09/01/2025 | 13:21:47.983 | 13 | 382.20 | |
13 | 382.20 | |||
13 | 382.20 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
09/01/2025 @ 17:46:30
Last Update:
09/01/2025 @ 17:46:30