Tesla Inc.
- Information
- Last
- Buy
- Sell
872
791
228.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/11/2024 | 19:17:30.924 | 824 | 228.50 | |
| 72 | 228.50 | |||
| 2 | 228.50 | |||
| 752 | 228.50 | |||
| 822 | 228.50 | |||
| 01/11/2024 | 19:16:43.101 | 1 000 | 228.75 | |
| 1 000 | 228.75 | |||
| 1 000 | 228.75 | |||
| 01/11/2024 | 19:16:23.786 | 1 | 228.60 | |
| 1 | 228.60 | |||
| 1 | 228.60 | |||
| 01/11/2024 | 19:15:29.423 | 3 | 228.50 | |
| 3 | 228.50 | |||
| 3 | 228.50 | |||
| 01/11/2024 | 19:15:00.832 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 01/11/2024 | 19:14:37.367 | 7 | 228.25 | |
| 7 | 228.25 | |||
| 7 | 228.25 | |||
| 01/11/2024 | 19:14:32.117 | 30 | 228.50 | |
| 30 | 228.50 | |||
| 30 | 228.50 | |||
| 01/11/2024 | 19:11:08.516 | 15 | 228.05 | |
| 15 | 228.05 | |||
| 15 | 228.05 | |||
| 01/11/2024 | 19:09:50.219 | 50 | 228.20 | |
| 50 | 228.20 | |||
| 50 | 228.20 | |||
| 01/11/2024 | 19:08:33.019 | 9 | 228.00 | |
| 9 | 228.00 | |||
| 9 | 228.00 | |||
| 01/11/2024 | 19:08:08.012 | 5 | 227.75 | |
| 5 | 227.75 | |||
| 5 | 227.75 | |||
| 01/11/2024 | 19:07:09.641 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 01/11/2024 | 19:06:37.860 | 17 | 228.15 | |
| 17 | 228.15 | |||
| 17 | 228.15 | |||
| 01/11/2024 | 19:04:33.584 | 47 | 228.30 | |
| 47 | 228.30 | |||
| 47 | 228.30 | |||
| 01/11/2024 | 19:03:10.539 | 50 | 227.95 | |
| 50 | 227.95 | |||
| 50 | 227.95 | |||
| 01/11/2024 | 19:02:41.450 | 2 | 228.20 | |
| 2 | 228.20 | |||
| 2 | 228.20 | |||
| 01/11/2024 | 19:01:55.063 | 6 | 228.20 | |
| 6 | 228.20 | |||
| 6 | 228.20 | |||
| 01/11/2024 | 19:01:11.926 | 75 | 227.95 | |
| 75 | 227.95 | |||
| 75 | 227.95 | |||
| 01/11/2024 | 19:01:06.307 | 1 000 | 228.00 | |
| 1 000 | 228.00 | |||
| 1 000 | 228.00 | |||
| 01/11/2024 | 19:00:03.930 | 5 | 227.75 | |
| 5 | 227.75 | |||
| 5 | 227.75 | |||
| 01/11/2024 | 18:57:53.212 | 30 | 227.85 | |
| 30 | 227.85 | |||
| 30 | 227.85 | |||
| 01/11/2024 | 18:55:35.754 | 5 | 228.50 | |
| 5 | 228.50 | |||
| 5 | 228.50 | |||
| 01/11/2024 | 18:54:37.444 | 10 | 228.50 | |
| 10 | 228.50 | |||
| 10 | 228.50 | |||
| 01/11/2024 | 18:54:14.516 | 1 | 228.75 | |
| 1 | 228.75 | |||
| 1 | 228.75 | |||
| 01/11/2024 | 18:53:53.931 | 15 | 228.50 | |
| 15 | 228.50 | |||
| 15 | 228.50 | |||
| 01/11/2024 | 18:51:22.620 | 1 | 228.45 | |
| 1 | 228.45 | |||
| 1 | 228.45 | |||
| 01/11/2024 | 18:51:07.179 | 91 | 228.40 | |
| 91 | 228.40 | |||
| 91 | 228.40 | |||
| 01/11/2024 | 18:50:56.423 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 01/11/2024 | 18:50:03.550 | 20 | 228.20 | |
| 20 | 228.20 | |||
| 20 | 228.20 | |||
| 01/11/2024 | 18:49:52.696 | 21 | 228.40 | |
| 21 | 228.40 | |||
| 21 | 228.40 | |||
| 01/11/2024 | 18:48:35.701 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 01/11/2024 | 18:48:31.806 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 01/11/2024 | 18:48:28.386 | 3 | 228.30 | |
| 3 | 228.30 | |||
| 3 | 228.30 | |||
| 01/11/2024 | 18:47:48.142 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 01/11/2024 | 18:45:49.828 | 123 | 228.00 | |
| 123 | 228.00 | |||
| 123 | 228.00 | |||
| 01/11/2024 | 18:45:22.826 | 3 | 228.05 | |
| 3 | 228.05 | |||
| 3 | 228.05 | |||
| 01/11/2024 | 18:45:13.930 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 01/11/2024 | 18:44:56.455 | 8 | 228.35 | |
| 8 | 228.35 | |||
| 8 | 228.35 | |||
| 01/11/2024 | 18:44:52.622 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 01/11/2024 | 18:44:03.097 | 30 | 228.10 | |
| 30 | 228.10 | |||
| 30 | 228.10 | |||
| 01/11/2024 | 18:43:22.920 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 01/11/2024 | 18:41:43.551 | 20 | 228.30 | |
| 20 | 228.30 | |||
| 20 | 228.30 | |||
| 01/11/2024 | 18:40:30.397 | 30 | 228.10 | |
| 30 | 228.10 | |||
| 30 | 228.10 | |||
| 01/11/2024 | 18:40:30.353 | 25 | 228.10 | |
| 25 | 228.10 | |||
| 25 | 228.10 | |||
| 01/11/2024 | 18:36:44.978 | 200 | 228.25 | |
| 200 | 228.25 | |||
| 200 | 228.25 | |||
| 01/11/2024 | 18:35:39.427 | 5 | 228.55 | |
| 5 | 228.55 | |||
| 5 | 228.55 | |||
| 01/11/2024 | 18:33:28.192 | 15 | 228.75 | |
| 15 | 228.75 | |||
| 15 | 228.75 | |||
| 01/11/2024 | 18:32:19.488 | 4 | 229.20 | |
| 4 | 229.20 | |||
| 4 | 229.20 | |||
| 01/11/2024 | 18:31:34.368 | 100 | 228.70 | |
| 100 | 228.70 | |||
| 100 | 228.70 | |||
| 01/11/2024 | 18:30:57.729 | 1 | 229.00 | |
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 01/11/2024 | 18:30:42.519 | 1 | 229.10 | |
| 1 | 229.10 | |||
| 1 | 229.10 | |||
| 01/11/2024 | 18:29:47.307 | 1 | 229.25 | |
| 1 | 229.25 | |||
| 1 | 229.25 | |||
| 01/11/2024 | 18:28:36.821 | 6 | 229.05 | |
| 6 | 229.05 | |||
| 6 | 229.05 | |||
| 01/11/2024 | 18:26:52.827 | 3 | 228.95 | |
| 3 | 228.95 | |||
| 3 | 228.95 | |||
| 01/11/2024 | 18:26:32.887 | 10 | 229.05 | |
| 10 | 229.05 | |||
| 10 | 229.05 | |||
| 01/11/2024 | 18:26:31.034 | 9 | 229.05 | |
| 9 | 229.05 | |||
| 9 | 229.05 | |||
| 01/11/2024 | 18:25:37.961 | 20 | 229.05 | |
| 20 | 229.05 | |||
| 20 | 229.05 | |||
| 01/11/2024 | 18:25:03.327 | 5 | 229.05 | |
| 5 | 229.05 | |||
| 5 | 229.05 | |||
| 01/11/2024 | 18:23:58.026 | 36 | 228.80 | |
| 36 | 228.80 | |||
| 36 | 228.80 | |||
| 01/11/2024 | 18:23:57.229 | 5 | 228.95 | |
| 5 | 228.95 | |||
| 5 | 228.95 | |||
| 01/11/2024 | 18:23:33.004 | 133 | 228.75 | |
| 133 | 228.75 | |||
| 133 | 228.75 | |||
| 01/11/2024 | 18:21:36.352 | 130 | 228.75 | |
| 130 | 228.75 | |||
| 130 | 228.75 | |||
| 01/11/2024 | 18:21:30.123 | 11 | 228.75 | |
| 11 | 228.75 | |||
| 11 | 228.75 | |||
| 01/11/2024 | 18:20:00.669 | 4 | 228.55 | |
| 4 | 228.55 | |||
| 4 | 228.55 | |||
| 01/11/2024 | 18:19:04.460 | 282 | 228.20 | |
| 282 | 228.20 | |||
| 282 | 228.20 | |||
| 01/11/2024 | 18:19:00.427 | 1 | 228.40 | |
| 1 | 228.40 | |||
| 1 | 228.40 | |||
| 01/11/2024 | 18:18:26.671 | 1 | 228.40 | |
| 1 | 228.40 | |||
| 1 | 228.40 | |||
| 01/11/2024 | 18:18:18.822 | 130 | 228.20 | |
| 130 | 228.20 | |||
| 130 | 228.20 | |||
| 01/11/2024 | 18:17:37.348 | 20 | 228.45 | |
| 20 | 228.45 | |||
| 20 | 228.45 | |||
| 01/11/2024 | 18:15:39.733 | 4 | 228.45 | |
| 4 | 228.45 | |||
| 4 | 228.45 | |||
| 01/11/2024 | 18:15:09.003 | 2 | 228.35 | |
| 2 | 228.35 | |||
| 2 | 228.35 | |||
| 01/11/2024 | 18:15:02.957 | 8 | 228.35 | |
| 8 | 228.35 | |||
| 8 | 228.35 | |||
| 01/11/2024 | 18:14:58.841 | 75 | 228.40 | |
| 75 | 228.40 | |||
| 75 | 228.40 | |||
| 01/11/2024 | 18:14:53.687 | 1 000 | 228.35 | |
| 1 000 | 228.35 | |||
| 1 000 | 228.35 | |||
| 01/11/2024 | 18:13:53.401 | 150 | 228.20 | |
| 150 | 228.20 | |||
| 150 | 228.20 | |||
| 01/11/2024 | 18:12:47.169 | 38 | 228.00 | |
| 38 | 228.00 | |||
| 38 | 228.00 | |||
| 01/11/2024 | 18:12:38.258 | 50 | 228.00 | |
| 50 | 228.00 | |||
| 50 | 228.00 | |||
| 01/11/2024 | 18:12:23.786 | 12 | 227.95 | |
| 12 | 227.95 | |||
| 12 | 227.95 | |||
| 01/11/2024 | 18:12:20.009 | 30 | 228.15 | |
| 30 | 228.15 | |||
| 30 | 228.15 | |||
| 01/11/2024 | 18:11:12.816 | 20 | 227.55 | |
| 20 | 227.55 | |||
| 20 | 227.55 | |||
| 01/11/2024 | 18:09:45.411 | 100 | 227.50 | |
| 100 | 227.50 | |||
| 100 | 227.50 | |||
| 01/11/2024 | 18:08:27.570 | 10 | 227.55 | |
| 10 | 227.55 | |||
| 10 | 227.55 | |||
| 01/11/2024 | 18:06:39.117 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 01/11/2024 | 18:06:36.108 | 4 | 227.80 | |
| 4 | 227.80 | |||
| 4 | 227.80 | |||
| 01/11/2024 | 18:05:47.603 | 3 | 227.80 | |
| 3 | 227.80 | |||
| 3 | 227.80 | |||
| 01/11/2024 | 18:05:06.152 | 5 | 227.65 | |
| 5 | 227.65 | |||
| 5 | 227.65 | |||
| 01/11/2024 | 18:04:59.340 | 600 | 227.90 | |
| 600 | 227.90 | |||
| 600 | 227.90 | |||
| 01/11/2024 | 18:02:59.590 | 2 | 227.55 | |
| 2 | 227.55 | |||
| 2 | 227.55 | |||
| 01/11/2024 | 18:00:26.492 | 10 | 227.65 | |
| 10 | 227.65 | |||
| 10 | 227.65 | |||
| 01/11/2024 | 17:59:59.799 | 4 | 227.65 | |
| 4 | 227.65 | |||
| 4 | 227.65 | |||
| 01/11/2024 | 17:58:10.866 | 188 | 227.40 | |
| 188 | 227.40 | |||
| 188 | 227.40 | |||
| 01/11/2024 | 17:57:59.344 | 5 | 227.40 | |
| 5 | 227.40 | |||
| 5 | 227.40 | |||
| 01/11/2024 | 17:57:51.999 | 157 | 227.30 | |
| 5 | 227.30 | |||
| 30 | 227.30 | |||
| 3 | 227.30 | |||
| 12 | 227.30 | |||
| 20 | 227.30 | |||
| 25 | 227.30 | |||
| 10 | 227.30 | |||
| 6 | 227.30 | |||
| 6 | 227.30 | |||
| 157 | 227.30 | |||
| 35 | 227.30 | |||
| 5 | 227.30 | |||
| 01/11/2024 | 17:57:51.810 | 200 | 227.30 | |
| 200 | 227.30 | |||
| 200 | 227.30 | |||
| 01/11/2024 | 17:57:51.717 | 10 | 227.50 | |
| 10 | 227.50 | |||
| 10 | 227.50 | |||
| 01/11/2024 | 17:57:51.553 | 9 | 227.55 | |
| 9 | 227.55 | |||
| 9 | 227.55 | |||
| 01/11/2024 | 17:57:04.007 | 200 | 227.70 | |
| 200 | 227.70 | |||
| 200 | 227.70 | |||
| 01/11/2024 | 17:56:48.496 | 10 | 228.00 | |
| 10 | 228.00 | |||
| 10 | 228.00 | |||
| 01/11/2024 | 17:56:40.006 | 822 | 228.00 | |
| 822 | 228.00 | |||
| 822 | 228.00 | |||
| 01/11/2024 | 17:56:23.557 | 100 | 227.95 | |
| 100 | 227.95 | |||
| 100 | 227.95 | |||
| 01/11/2024 | 17:55:07.643 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 01/11/2024 | 17:54:20.811 | 76 | 228.00 | |
| 26 | 228.00 | |||
| 76 | 228.00 | |||
| 50 | 228.00 | |||
| 01/11/2024 | 17:53:55.573 | 50 | 228.25 | |
| 50 | 228.25 | |||
| 50 | 228.25 | |||
| 01/11/2024 | 17:53:49.823 | 620 | 228.25 | |
| 620 | 228.25 | |||
| 620 | 228.25 | |||
| 01/11/2024 | 17:53:13.920 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 01/11/2024 | 17:53:02.844 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 01/11/2024 | 17:51:50.387 | 10 | 228.10 | |
| 10 | 228.10 | |||
| 10 | 228.10 | |||
| 01/11/2024 | 17:51:22.649 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 01/11/2024 | 17:51:16.261 | 3 | 227.85 | |
| 3 | 227.85 | |||
| 3 | 227.85 | |||
| 01/11/2024 | 17:51:07.048 | 1 | 227.85 | |
| 1 | 227.85 | |||
| 1 | 227.85 | |||
| 01/11/2024 | 17:50:12.070 | 10 | 227.70 | |
| 10 | 227.70 | |||
| 10 | 227.70 | |||
| 01/11/2024 | 17:50:11.962 | 47 | 227.70 | |
| 47 | 227.70 | |||
| 47 | 227.70 | |||
| 01/11/2024 | 17:49:51.789 | 152 | 228.00 | |
| 152 | 228.00 | |||
| 152 | 228.00 | |||
| 01/11/2024 | 17:48:45.061 | 50 | 228.05 | |
| 50 | 228.05 | |||
| 50 | 228.05 | |||
| 01/11/2024 | 17:48:26.901 | 91 | 228.30 | |
| 91 | 228.30 | |||
| 91 | 228.30 | |||
| 01/11/2024 | 17:46:57.222 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 01/11/2024 | 17:45:10.209 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 01/11/2024 | 17:44:02.157 | 239 | 228.05 | |
| 239 | 228.05 | |||
| 239 | 228.05 | |||
| 01/11/2024 | 17:43:57.294 | 136 | 228.00 | |
| 21 | 228.00 | |||
| 5 | 228.00 | |||
| 15 | 228.00 | |||
| 30 | 228.00 | |||
| 10 | 228.00 | |||
| 25 | 228.00 | |||
| 136 | 228.00 | |||
| 20 | 228.00 | |||
| 10 | 228.00 | |||
| 01/11/2024 | 17:43:57.124 | 40 | 228.00 | |
| 10 | 228.00 | |||
| 5 | 228.00 | |||
| 15 | 228.00 | |||
| 10 | 228.00 | |||
| 40 | 228.00 | |||
| 01/11/2024 | 17:43:50.642 | 23 | 228.05 | |
| 23 | 228.05 | |||
| 23 | 228.05 | |||
| 01/11/2024 | 17:43:50.589 | 80 | 228.05 | |
| 80 | 228.05 | |||
| 80 | 228.05 | |||
| 01/11/2024 | 17:43:47.955 | 80 | 228.20 | |
| 80 | 228.20 | |||
| 80 | 228.20 | |||
| 01/11/2024 | 17:43:42.382 | 6 | 228.25 | |
| 6 | 228.25 | |||
| 6 | 228.25 | |||
| 01/11/2024 | 17:43:22.805 | 25 | 228.30 | |
| 25 | 228.30 | |||
| 25 | 228.30 | |||
| 01/11/2024 | 17:42:44.629 | 67 | 228.40 | |
| 57 | 228.40 | |||
| 40 | 228.40 | |||
| 8 | 228.40 | |||
| 12 | 228.40 | |||
| 5 | 228.40 | |||
| 2 | 228.40 | |||
| 10 | 228.40 | |||
| 01/11/2024 | 17:42:44.467 | 25 | 228.40 | |
| 16 | 228.40 | |||
| 9 | 228.40 | |||
| 25 | 228.40 | |||
| 01/11/2024 | 17:42:44.317 | 12 | 228.65 | |
| 12 | 228.65 | |||
| 12 | 228.65 | |||
| 01/11/2024 | 17:42:34.693 | 400 | 228.90 | |
| 400 | 228.90 | |||
| 400 | 228.90 | |||
| 01/11/2024 | 17:41:28.574 | 1 000 | 228.90 | |
| 1 000 | 228.90 | |||
| 600 | 228.90 | |||
| 400 | 228.90 | |||
| 01/11/2024 | 17:40:27.588 | 87 | 229.05 | |
| 87 | 229.05 | |||
| 87 | 229.05 | |||
| 01/11/2024 | 17:38:52.641 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 01/11/2024 | 17:38:24.920 | 1 | 229.20 | |
| 1 | 229.20 | |||
| 1 | 229.20 | |||
| 01/11/2024 | 17:38:14.778 | 33 | 229.20 | |
| 33 | 229.20 | |||
| 33 | 229.20 | |||
| 01/11/2024 | 17:38:14.186 | 20 | 229.45 | |
| 20 | 229.45 | |||
| 20 | 229.45 | |||
| 01/11/2024 | 17:37:33.430 | 400 | 229.00 | |
| 400 | 229.00 | |||
| 400 | 229.00 | |||
| 01/11/2024 | 17:37:10.944 | 1 | 228.95 | |
| 1 | 228.95 | |||
| 1 | 228.95 | |||
| 01/11/2024 | 17:36:56.368 | 35 | 229.00 | |
| 35 | 229.00 | |||
| 35 | 229.00 | |||
| 01/11/2024 | 17:36:47.724 | 24 | 228.90 | |
| 24 | 228.90 | |||
| 24 | 228.90 | |||
| 01/11/2024 | 17:35:59.262 | 6 | 229.25 | |
| 6 | 229.25 | |||
| 6 | 229.25 | |||
| 01/11/2024 | 17:35:04.701 | 5 | 229.45 | |
| 5 | 229.45 | |||
| 5 | 229.45 | |||
| 01/11/2024 | 17:35:02.133 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 01/11/2024 | 17:33:26.745 | 3 | 229.50 | |
| 3 | 229.50 | |||
| 3 | 229.50 | |||
| 01/11/2024 | 17:32:25.815 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 01/11/2024 | 17:32:23.398 | 8 | 229.20 | |
| 8 | 229.20 | |||
| 8 | 229.20 | |||
| 01/11/2024 | 17:31:09.041 | 337 | 228.90 | |
| 337 | 228.90 | |||
| 337 | 228.90 | |||
| 01/11/2024 | 17:31:05.081 | 1 045 | 228.90 | |
| 45 | 228.90 | |||
| 1 000 | 228.90 | |||
| 239 | 228.90 | |||
| 806 | 228.90 | |||
| 01/11/2024 | 17:31:04.925 | 263 | 229.00 | |
| 8 | 229.00 | |||
| 13 | 229.00 | |||
| 220 | 229.00 | |||
| 263 | 229.00 | |||
| 22 | 229.00 | |||
| 01/11/2024 | 17:30:35.135 | 200 | 229.10 | |
| 200 | 229.10 | |||
| 200 | 229.10 | |||
| 01/11/2024 | 17:30:18.613 | 2 | 229.60 | |
| 2 | 229.60 | |||
| 2 | 229.60 | |||
| 01/11/2024 | 17:30:18.115 | 181 | 229.60 | |
| 181 | 229.60 | |||
| 181 | 229.60 | |||
| 01/11/2024 | 17:29:29.720 | 7 | 229.75 | |
| 7 | 229.75 | |||
| 7 | 229.75 | |||
| 01/11/2024 | 17:28:30.175 | 5 | 229.70 | |
| 5 | 229.70 | |||
| 5 | 229.70 | |||
| 01/11/2024 | 17:28:25.922 | 1 | 229.75 | |
| 1 | 229.75 | |||
| 1 | 229.75 | |||
| 01/11/2024 | 17:27:19.480 | 110 | 229.65 | |
| 110 | 229.65 | |||
| 110 | 229.65 | |||
| 01/11/2024 | 17:26:39.118 | 1 | 229.50 | |
| 1 | 229.50 | |||
| 1 | 229.50 | |||
| 01/11/2024 | 17:26:10.297 | 3 | 229.70 | |
| 3 | 229.70 | |||
| 3 | 229.70 | |||
| 01/11/2024 | 17:25:57.260 | 15 | 229.80 | |
| 15 | 229.80 | |||
| 15 | 229.80 | |||
| 01/11/2024 | 17:25:09.750 | 5 | 229.80 | |
| 5 | 229.80 | |||
| 5 | 229.80 | |||
| 01/11/2024 | 17:24:47.772 | 110 | 229.85 | |
| 110 | 229.85 | |||
| 110 | 229.85 | |||
| 01/11/2024 | 17:24:45.996 | 200 | 229.90 | |
| 200 | 229.90 | |||
| 200 | 229.90 | |||
| 01/11/2024 | 17:24:29.847 | 300 | 229.90 | |
| 300 | 229.90 | |||
| 300 | 229.90 | |||
| 01/11/2024 | 17:22:14.156 | 100 | 229.70 | |
| 100 | 229.70 | |||
| 100 | 229.70 | |||
| 01/11/2024 | 17:20:50.213 | 50 | 229.45 | |
| 50 | 229.45 | |||
| 50 | 229.45 | |||
| 01/11/2024 | 17:19:51.139 | 2 | 229.35 | |
| 2 | 229.35 | |||
| 2 | 229.35 | |||
| 01/11/2024 | 17:18:48.210 | 281 | 229.35 | |
| 281 | 229.35 | |||
| 281 | 229.35 | |||
| 01/11/2024 | 17:18:15.527 | 1 | 229.60 | |
| 1 | 229.60 | |||
| 1 | 229.60 | |||
| 01/11/2024 | 17:17:31.581 | 41 | 229.65 | |
| 41 | 229.65 | |||
| 41 | 229.65 | |||
| 01/11/2024 | 17:17:24.277 | 8 | 229.90 | |
| 8 | 229.90 | |||
| 8 | 229.90 | |||
| 01/11/2024 | 17:16:37.697 | 109 | 230.05 | |
| 109 | 230.05 | |||
| 109 | 230.05 | |||
| 01/11/2024 | 17:16:29.519 | 53 | 230.00 | |
| 53 | 230.00 | |||
| 53 | 230.00 | |||
| 01/11/2024 | 17:16:17.749 | 100 | 229.95 | |
| 100 | 229.95 | |||
| 100 | 229.95 | |||
| 01/11/2024 | 17:16:17.605 | 155 | 229.95 | |
| 19 | 229.95 | |||
| 155 | 229.95 | |||
| 117 | 229.95 | |||
| 7 | 229.95 | |||
| 2 | 229.95 | |||
| 10 | 229.95 | |||
| 01/11/2024 | 17:16:17.451 | 1 | 230.10 | |
| 1 | 230.10 | |||
| 1 | 230.10 | |||
| 01/11/2024 | 17:16:11.590 | 200 | 230.20 | |
| 200 | 230.20 | |||
| 200 | 230.20 | |||
| 01/11/2024 | 17:16:04.130 | 4 | 230.35 | |
| 4 | 230.35 | |||
| 4 | 230.35 | |||
| 01/11/2024 | 17:15:56.146 | 7 | 230.40 | |
| 7 | 230.40 | |||
| 7 | 230.40 | |||
| 01/11/2024 | 17:15:52.487 | 60 | 230.50 | |
| 60 | 230.50 | |||
| 60 | 230.50 | |||
| 01/11/2024 | 17:14:19.531 | 13 | 231.00 | |
| 13 | 231.00 | |||
| 13 | 231.00 | |||
| 01/11/2024 | 17:12:22.520 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 01/11/2024 | 17:12:05.413 | 109 | 231.20 | |
| 109 | 231.20 | |||
| 109 | 231.20 | |||
| 01/11/2024 | 17:11:48.560 | 40 | 231.30 | |
| 40 | 231.30 | |||
| 40 | 231.30 | |||
| 01/11/2024 | 17:11:41.995 | 10 | 231.15 | |
| 10 | 231.15 | |||
| 10 | 231.15 | |||
| 01/11/2024 | 17:10:24.202 | 23 | 231.05 | |
| 23 | 231.05 | |||
| 23 | 231.05 | |||
| 01/11/2024 | 17:09:24.201 | 10 | 231.10 | |
| 10 | 231.10 | |||
| 10 | 231.10 | |||
| 01/11/2024 | 17:08:24.250 | 4 | 230.90 | |
| 4 | 230.90 | |||
| 4 | 230.90 | |||
| 01/11/2024 | 17:08:00.002 | 1 | 230.70 | |
| 1 | 230.70 | |||
| 1 | 230.70 | |||
| 01/11/2024 | 17:07:43.238 | 2 | 230.75 | |
| 2 | 230.75 | |||
| 2 | 230.75 | |||
| 01/11/2024 | 17:06:32.815 | 18 | 230.85 | |
| 18 | 230.85 | |||
| 18 | 230.85 | |||
| 01/11/2024 | 17:04:18.336 | 6 | 230.90 | |
| 6 | 230.90 | |||
| 6 | 230.90 | |||
| 01/11/2024 | 17:04:08.562 | 18 | 230.85 | |
| 18 | 230.85 | |||
| 18 | 230.85 | |||
| 01/11/2024 | 17:01:24.438 | 10 | 230.55 | |
| 10 | 230.55 | |||
| 10 | 230.55 | |||
| 01/11/2024 | 16:59:52.814 | 3 | 230.60 | |
| 3 | 230.60 | |||
| 3 | 230.60 | |||
| 01/11/2024 | 16:59:50.615 | 3 | 230.60 | |
| 3 | 230.60 | |||
| 3 | 230.60 | |||
| 01/11/2024 | 16:59:21.934 | 1 | 230.80 | |
| 1 | 230.80 | |||
| 1 | 230.80 | |||
| 01/11/2024 | 16:56:42.090 | 2 | 230.80 | |
| 2 | 230.80 | |||
| 2 | 230.80 | |||
| 01/11/2024 | 16:56:17.491 | 20 | 230.80 | |
| 20 | 230.80 | |||
| 20 | 230.80 | |||
| 01/11/2024 | 16:54:50.438 | 10 | 230.90 | |
| 10 | 230.90 | |||
| 10 | 230.90 | |||
| 01/11/2024 | 16:54:10.910 | 52 | 231.05 | |
| 52 | 231.05 | |||
| 52 | 231.05 | |||
| 01/11/2024 | 16:53:48.558 | 290 | 230.90 | |
| 290 | 230.90 | |||
| 290 | 230.90 | |||
| 01/11/2024 | 16:53:31.016 | 22 | 230.75 | |
| 22 | 230.75 | |||
| 22 | 230.75 | |||
| 01/11/2024 | 16:51:32.188 | 150 | 230.80 | |
| 150 | 230.80 | |||
| 150 | 230.80 | |||
| 01/11/2024 | 16:51:13.795 | 5 | 231.00 | |
| 5 | 231.00 | |||
| 5 | 231.00 | |||
| 01/11/2024 | 16:50:39.116 | 5 | 231.10 | |
| 5 | 231.10 | |||
| 5 | 231.10 | |||
| 01/11/2024 | 16:50:27.343 | 45 | 230.95 | |
| 45 | 230.95 | |||
| 45 | 230.95 | |||
| 01/11/2024 | 16:50:27.243 | 40 | 230.95 | |
| 30 | 230.95 | |||
| 10 | 230.95 | |||
| 40 | 230.95 | |||
| 01/11/2024 | 16:50:23.675 | 235 | 231.10 | |
| 35 | 231.10 | |||
| 235 | 231.10 | |||
| 200 | 231.10 | |||
| 01/11/2024 | 16:49:29.430 | 10 | 231.20 | |
| 10 | 231.20 | |||
| 10 | 231.20 | |||
| 01/11/2024 | 16:49:09.079 | 580 | 231.20 | |
| 580 | 231.20 | |||
| 580 | 231.20 | |||
| 01/11/2024 | 16:48:34.711 | 4 | 231.40 | |
| 4 | 231.40 | |||
| 4 | 231.40 | |||
| 01/11/2024 | 16:46:47.720 | 240 | 231.50 | |
| 240 | 231.50 | |||
| 240 | 231.50 | |||
| 01/11/2024 | 16:46:17.506 | 173 | 231.55 | |
| 173 | 231.55 | |||
| 173 | 231.55 | |||
| 01/11/2024 | 16:45:49.298 | 59 | 231.55 | |
| 59 | 231.55 | |||
| 59 | 231.55 | |||
| 01/11/2024 | 16:45:15.130 | 3 | 231.60 | |
| 3 | 231.60 | |||
| 3 | 231.60 | |||
| 01/11/2024 | 16:43:28.026 | 260 | 231.45 | |
| 260 | 231.45 | |||
| 260 | 231.45 | |||
| 01/11/2024 | 16:43:12.758 | 29 | 231.80 | |
| 29 | 231.80 | |||
| 29 | 231.80 | |||
| 01/11/2024 | 16:41:37.246 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 01/11/2024 | 16:39:54.295 | 5 | 232.75 | |
| 5 | 232.75 | |||
| 5 | 232.75 | |||
| 01/11/2024 | 16:39:48.417 | 10 | 232.75 | |
| 10 | 232.75 | |||
| 10 | 232.75 | |||
| 01/11/2024 | 16:39:21.110 | 4 | 232.50 | |
| 4 | 232.50 | |||
| 4 | 232.50 | |||
| 01/11/2024 | 16:37:44.132 | 5 | 232.45 | |
| 5 | 232.45 | |||
| 5 | 232.45 | |||
| 01/11/2024 | 16:37:38.979 | 10 | 232.75 | |
| 10 | 232.75 | |||
| 10 | 232.75 | |||
| 01/11/2024 | 16:37:28.868 | 1 | 232.60 | |
| 1 | 232.60 | |||
| 1 | 232.60 | |||
| 01/11/2024 | 16:33:54.879 | 10 | 232.85 | |
| 10 | 232.85 | |||
| 10 | 232.85 | |||
| 01/11/2024 | 16:32:02.799 | 116 | 232.70 | |
| 116 | 232.70 | |||
| 116 | 232.70 | |||
| 01/11/2024 | 16:30:43.583 | 14 | 232.50 | |
| 14 | 232.50 | |||
| 14 | 232.50 | |||
| 01/11/2024 | 16:29:47.832 | 2 | 232.80 | |
| 2 | 232.80 | |||
| 2 | 232.80 | |||
| 01/11/2024 | 16:28:48.013 | 100 | 232.95 | |
| 100 | 232.95 | |||
| 100 | 232.95 | |||
| 01/11/2024 | 16:28:27.548 | 70 | 233.05 | |
| 70 | 233.05 | |||
| 70 | 233.05 | |||
| 01/11/2024 | 16:28:06.101 | 4 | 233.00 | |
| 4 | 233.00 | |||
| 4 | 233.00 | |||
| 01/11/2024 | 16:27:12.749 | 40 | 232.95 | |
| 40 | 232.95 | |||
| 40 | 232.95 | |||
| 01/11/2024 | 16:24:10.626 | 1 | 232.95 | |
| 1 | 232.95 | |||
| 1 | 232.95 | |||
| 01/11/2024 | 16:22:28.140 | 5 | 233.00 | |
| 5 | 233.00 | |||
| 5 | 233.00 | |||
| 01/11/2024 | 16:22:14.685 | 50 | 232.70 | |
| 50 | 232.70 | |||
| 50 | 232.70 | |||
| 01/11/2024 | 16:21:40.747 | 10 | 232.60 | |
| 10 | 232.60 | |||
| 10 | 232.60 | |||
| 01/11/2024 | 16:21:11.550 | 10 | 232.95 | |
| 10 | 232.95 | |||
| 10 | 232.95 | |||
| 01/11/2024 | 16:21:01.488 | 30 | 232.80 | |
| 30 | 232.80 | |||
| 30 | 232.80 | |||
| 01/11/2024 | 16:20:48.183 | 4 | 232.90 | |
| 4 | 232.90 | |||
| 4 | 232.90 | |||
| 01/11/2024 | 16:20:46.613 | 239 | 233.00 | |
| 239 | 233.00 | |||
| 239 | 233.00 | |||
| 01/11/2024 | 16:20:46.104 | 40 | 233.05 | |
| 40 | 233.05 | |||
| 40 | 233.05 | |||
| 01/11/2024 | 16:20:30.454 | 20 | 232.95 | |
| 20 | 232.95 | |||
| 20 | 232.95 | |||
| 01/11/2024 | 16:18:42.730 | 575 | 233.10 | |
| 575 | 233.10 | |||
| 575 | 233.10 | |||
| 01/11/2024 | 16:15:46.237 | 45 | 233.10 | |
| 45 | 233.10 | |||
| 45 | 233.10 | |||
| 01/11/2024 | 16:14:16.041 | 200 | 232.80 | |
| 200 | 232.80 | |||
| 200 | 232.80 | |||
| 01/11/2024 | 16:14:06.953 | 40 | 232.85 | |
| 40 | 232.85 | |||
| 40 | 232.85 | |||
| 01/11/2024 | 16:12:19.890 | 216 | 232.35 | |
| 216 | 232.35 | |||
| 216 | 232.35 | |||
| 01/11/2024 | 16:12:19.304 | 25 | 232.25 | |
| 25 | 232.25 | |||
| 25 | 232.25 | |||
| 01/11/2024 | 16:11:09.621 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 01/11/2024 | 16:10:30.112 | 2 | 231.60 | |
| 2 | 231.60 | |||
| 2 | 231.60 | |||
| 01/11/2024 | 16:10:14.249 | 22 | 231.70 | |
| 22 | 231.70 | |||
| 22 | 231.70 | |||
| 01/11/2024 | 16:10:12.149 | 10 | 231.85 | |
| 10 | 231.85 | |||
| 10 | 231.85 | |||
| 01/11/2024 | 16:10:09.819 | 260 | 231.80 | |
| 260 | 231.80 | |||
| 260 | 231.80 | |||
| 01/11/2024 | 16:09:51.584 | 8 | 231.85 | |
| 8 | 231.85 | |||
| 8 | 231.85 | |||
| 01/11/2024 | 16:09:19.100 | 260 | 231.85 | |
| 260 | 231.85 | |||
| 260 | 231.85 | |||
| 01/11/2024 | 16:07:10.243 | 8 | 232.35 | |
| 8 | 232.35 | |||
| 8 | 232.35 | |||
| 01/11/2024 | 16:05:40.053 | 10 | 232.65 | |
| 10 | 232.65 | |||
| 10 | 232.65 | |||
| 01/11/2024 | 16:05:09.474 | 5 | 232.65 | |
| 5 | 232.65 | |||
| 5 | 232.65 | |||
| 01/11/2024 | 16:04:51.647 | 4 | 232.75 | |
| 4 | 232.75 | |||
| 4 | 232.75 | |||
| 01/11/2024 | 16:02:37.281 | 5 | 232.35 | |
| 5 | 232.35 | |||
| 5 | 232.35 | |||
| 01/11/2024 | 16:02:17.684 | 5 | 232.35 | |
| 5 | 232.35 | |||
| 5 | 232.35 | |||
| 01/11/2024 | 16:02:13.172 | 10 | 232.15 | |
| 10 | 232.15 | |||
| 10 | 232.15 | |||
| 01/11/2024 | 16:02:00.072 | 245 | 232.20 | |
| 245 | 232.20 | |||
| 245 | 232.20 | |||
| 01/11/2024 | 16:00:08.177 | 75 | 232.50 | |
| 75 | 232.50 | |||
| 75 | 232.50 | |||
| 01/11/2024 | 16:00:04.306 | 1 | 232.50 | |
| 1 | 232.50 | |||
| 1 | 232.50 | |||
| 01/11/2024 | 15:59:48.974 | 2 | 232.55 | |
| 2 | 232.55 | |||
| 2 | 232.55 | |||
| 01/11/2024 | 15:59:40.341 | 12 | 232.55 | |
| 12 | 232.55 | |||
| 12 | 232.55 | |||
| 01/11/2024 | 15:59:26.302 | 40 | 232.55 | |
| 40 | 232.55 | |||
| 40 | 232.55 | |||
| 01/11/2024 | 15:59:10.279 | 1 | 232.60 | |
| 1 | 232.60 | |||
| 1 | 232.60 | |||
| 01/11/2024 | 15:58:51.193 | 21 | 232.60 | |
| 21 | 232.60 | |||
| 21 | 232.60 | |||
| 01/11/2024 | 15:57:33.285 | 55 | 232.30 | |
| 55 | 232.30 | |||
| 55 | 232.30 | |||
| 01/11/2024 | 15:57:14.364 | 20 | 232.50 | |
| 20 | 232.50 | |||
| 20 | 232.50 | |||
| 01/11/2024 | 15:55:48.396 | 1 | 232.10 | |
| 1 | 232.10 | |||
| 1 | 232.10 | |||
| 01/11/2024 | 15:54:25.637 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 01/11/2024 | 15:53:50.060 | 20 | 231.40 | |
| 20 | 231.40 | |||
| 20 | 231.40 | |||
| 01/11/2024 | 15:53:41.885 | 30 | 231.40 | |
| 30 | 231.40 | |||
| 30 | 231.40 | |||
| 01/11/2024 | 15:52:57.637 | 100 | 231.40 | |
| 100 | 231.40 | |||
| 100 | 231.40 | |||
| 01/11/2024 | 15:50:31.869 | 60 | 231.25 | |
| 60 | 231.25 | |||
| 60 | 231.25 | |||
| 01/11/2024 | 15:50:25.345 | 2 | 231.45 | |
| 2 | 231.45 | |||
| 2 | 231.45 | |||
| 01/11/2024 | 15:50:11.935 | 1 | 231.60 | |
| 1 | 231.60 | |||
| 1 | 231.60 | |||
| 01/11/2024 | 15:49:54.911 | 50 | 231.75 | |
| 50 | 231.75 | |||
| 50 | 231.75 | |||
| 01/11/2024 | 15:48:54.933 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 01/11/2024 | 15:48:50.764 | 25 | 231.55 | |
| 25 | 231.55 | |||
| 25 | 231.55 | |||
| 01/11/2024 | 15:48:21.041 | 1 | 231.10 | |
| 1 | 231.10 | |||
| 1 | 231.10 | |||
| 01/11/2024 | 15:46:27.884 | 2 | 231.30 | |
| 2 | 231.30 | |||
| 2 | 231.30 | |||
| 01/11/2024 | 15:46:05.123 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 01/11/2024 | 15:44:56.918 | 10 | 231.75 | |
| 10 | 231.75 | |||
| 10 | 231.75 | |||
| 01/11/2024 | 15:44:14.256 | 50 | 231.70 | |
| 50 | 231.70 | |||
| 50 | 231.70 | |||
| 01/11/2024 | 15:43:48.053 | 9 | 231.30 | |
| 9 | 231.30 | |||
| 9 | 231.30 | |||
| 01/11/2024 | 15:43:35.557 | 50 | 231.30 | |
| 50 | 231.30 | |||
| 50 | 231.30 | |||
| 01/11/2024 | 15:42:32.618 | 2 | 231.60 | |
| 2 | 231.60 | |||
| 2 | 231.60 | |||
| 01/11/2024 | 15:42:31.856 | 250 | 231.70 | |
| 250 | 231.70 | |||
| 250 | 231.70 | |||
| 01/11/2024 | 15:41:03.597 | 50 | 232.15 | |
| 50 | 232.15 | |||
| 50 | 232.15 | |||
| 01/11/2024 | 15:40:41.825 | 5 | 232.20 | |
| 5 | 232.20 | |||
| 5 | 232.20 | |||
| 01/11/2024 | 15:39:47.397 | 3 | 232.35 | |
| 3 | 232.35 | |||
| 3 | 232.35 | |||
| 01/11/2024 | 15:39:26.141 | 5 | 232.40 | |
| 5 | 232.40 | |||
| 5 | 232.40 | |||
| 01/11/2024 | 15:39:05.564 | 15 | 232.85 | |
| 15 | 232.85 | |||
| 15 | 232.85 | |||
| 01/11/2024 | 15:37:24.071 | 100 | 232.70 | |
| 100 | 232.70 | |||
| 100 | 232.70 | |||
| 01/11/2024 | 15:37:07.802 | 15 | 233.00 | |
| 15 | 233.00 | |||
| 15 | 233.00 | |||
| 01/11/2024 | 15:36:44.257 | 1 | 232.85 | |
| 1 | 232.85 | |||
| 1 | 232.85 | |||
| 01/11/2024 | 15:36:30.660 | 319 | 232.75 | |
| 319 | 232.75 | |||
| 319 | 232.75 | |||
| 01/11/2024 | 15:36:30.481 | 86 | 232.65 | |
| 86 | 232.65 | |||
| 86 | 232.65 | |||
| 01/11/2024 | 15:34:35.772 | 50 | 232.90 | |
| 50 | 232.90 | |||
| 50 | 232.90 | |||
| 01/11/2024 | 15:33:41.117 | 4 | 232.35 | |
| 4 | 232.35 | |||
| 4 | 232.35 | |||
| 01/11/2024 | 15:33:38.028 | 20 | 232.50 | |
| 20 | 232.50 | |||
| 20 | 232.50 | |||
| 01/11/2024 | 15:31:20.007 | 12 | 232.50 | |
| 12 | 232.50 | |||
| 12 | 232.50 | |||
| 01/11/2024 | 15:30:30.270 | 12 | 232.30 | |
| 12 | 232.30 | |||
| 12 | 232.30 | |||
| 01/11/2024 | 15:29:51.239 | 200 | 232.15 | |
| 200 | 232.15 | |||
| 200 | 232.15 | |||
| 01/11/2024 | 15:28:04.470 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 01/11/2024 | 15:27:55.001 | 40 | 231.75 | |
| 40 | 231.75 | |||
| 40 | 231.75 | |||
| 01/11/2024 | 15:27:52.248 | 3 | 231.75 | |
| 3 | 231.75 | |||
| 3 | 231.75 | |||
| 01/11/2024 | 15:26:26.144 | 2 | 231.85 | |
| 2 | 231.85 | |||
| 2 | 231.85 | |||
| 01/11/2024 | 15:24:41.461 | 5 | 231.50 | |
| 5 | 231.50 | |||
| 5 | 231.50 | |||
| 01/11/2024 | 15:24:17.640 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 01/11/2024 | 15:24:15.019 | 2 | 231.10 | |
| 2 | 231.10 | |||
| 2 | 231.10 | |||
| 01/11/2024 | 15:24:12.626 | 37 | 231.15 | |
| 37 | 231.15 | |||
| 37 | 231.15 | |||
| 01/11/2024 | 15:22:30.454 | 10 | 231.55 | |
| 10 | 231.55 | |||
| 10 | 231.55 | |||
| 01/11/2024 | 15:22:22.847 | 3 | 231.65 | |
| 3 | 231.65 | |||
| 3 | 231.65 | |||
| 01/11/2024 | 15:22:16.143 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 01/11/2024 | 15:22:12.015 | 22 | 231.75 | |
| 22 | 231.75 | |||
| 22 | 231.75 | |||
| 01/11/2024 | 15:21:27.205 | 10 | 232.00 | |
| 10 | 232.00 | |||
| 10 | 232.00 |
Copyright © 2024 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
-
Amazon.com Inc.
Bid: 182.84 / Ask: 182.90
Turnover: 43 537 TEUR -
Nvidia Corp.
Bid: 124.88 / Ask: 124.98
Turnover: 43 258 TEUR -
Microsoft Corp.
Bid: 380.00 / Ask: 380.15
Turnover: 21 655 TEUR -
MicroStrategy Inc.
Bid: 210.30 / Ask: 210.80
Turnover: 17 956 TEUR -
Apple Inc.
Bid: 205.00 / Ask: 205.15
Turnover: 13 951 TEUR
Realtime Quotes
Last Update:
01/11/2024 @ 19:18:01
Last Update:
01/11/2024 @ 19:18:01