Tesla Inc.
- Information
- Last
- Buy
- Sell
1306
1182
299.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/05/2025 | 19:23:36.443 | 5 | 299.05 | |
| 5 | 299.05 | |||
| 5 | 299.05 | |||
| 21/05/2025 | 19:23:30.854 | 1 | 299.35 | |
| 1 | 299.35 | |||
| 1 | 299.35 | |||
| 21/05/2025 | 19:23:25.143 | 10 | 299.15 | |
| 10 | 299.15 | |||
| 10 | 299.15 | |||
| 21/05/2025 | 19:23:01.295 | 25 | 299.40 | |
| 3 | 299.40 | |||
| 8 | 299.40 | |||
| 25 | 299.40 | |||
| 9 | 299.40 | |||
| 5 | 299.40 | |||
| 21/05/2025 | 19:23:01.065 | 15 | 299.70 | |
| 15 | 299.70 | |||
| 15 | 299.70 | |||
| 21/05/2025 | 19:22:58.990 | 511 | 300.00 | |
| 5 | 300.00 | |||
| 5 | 300.00 | |||
| 10 | 300.00 | |||
| 5 | 300.00 | |||
| 460 | 300.00 | |||
| 1 | 300.00 | |||
| 4 | 300.00 | |||
| 20 | 300.00 | |||
| 511 | 300.00 | |||
| 1 | 300.00 | |||
| 21/05/2025 | 19:22:42.515 | 1 000 | 300.00 | |
| 8 | 300.00 | |||
| 50 | 300.00 | |||
| 939 | 300.00 | |||
| 1 000 | 300.00 | |||
| 3 | 300.00 | |||
| 21/05/2025 | 19:22:40.973 | 55 | 300.00 | |
| 3 | 300.00 | |||
| 5 | 300.00 | |||
| 5 | 300.00 | |||
| 3 | 300.00 | |||
| 10 | 300.00 | |||
| 10 | 300.00 | |||
| 9 | 300.00 | |||
| 11 | 300.00 | |||
| 10 | 300.00 | |||
| 5 | 300.00 | |||
| 10 | 300.00 | |||
| 2 | 300.00 | |||
| 4 | 300.00 | |||
| 10 | 300.00 | |||
| 10 | 300.00 | |||
| 3 | 300.00 | |||
| 21/05/2025 | 19:22:40.934 | 1 | 300.00 | |
| 1 | 300.00 | |||
| 1 | 300.00 | |||
| 21/05/2025 | 19:22:12.882 | 38 | 300.20 | |
| 38 | 300.20 | |||
| 38 | 300.20 | |||
| 21/05/2025 | 19:22:12.799 | 15 | 300.20 | |
| 15 | 300.20 | |||
| 15 | 300.20 | |||
| 21/05/2025 | 19:21:58.539 | 3 | 300.75 | |
| 3 | 300.75 | |||
| 3 | 300.75 | |||
| 21/05/2025 | 19:21:36.945 | 40 | 300.85 | |
| 40 | 300.85 | |||
| 40 | 300.85 | |||
| 21/05/2025 | 19:21:23.625 | 6 | 300.60 | |
| 6 | 300.60 | |||
| 6 | 300.60 | |||
| 21/05/2025 | 19:21:14.858 | 6 | 300.50 | |
| 6 | 300.50 | |||
| 6 | 300.50 | |||
| 21/05/2025 | 19:21:14.080 | 510 | 300.60 | |
| 500 | 300.60 | |||
| 510 | 300.60 | |||
| 10 | 300.60 | |||
| 21/05/2025 | 19:21:02.067 | 5 | 300.65 | |
| 5 | 300.65 | |||
| 5 | 300.65 | |||
| 21/05/2025 | 19:20:56.667 | 20 | 301.75 | |
| 20 | 301.75 | |||
| 20 | 301.75 | |||
| 21/05/2025 | 19:20:38.503 | 7 | 301.55 | |
| 7 | 301.55 | |||
| 7 | 301.55 | |||
| 21/05/2025 | 19:20:33.992 | 4 | 301.05 | |
| 4 | 301.05 | |||
| 4 | 301.05 | |||
| 21/05/2025 | 19:20:32.790 | 5 | 301.40 | |
| 5 | 301.40 | |||
| 5 | 301.40 | |||
| 21/05/2025 | 19:20:32.641 | 10 | 301.10 | |
| 10 | 301.10 | |||
| 10 | 301.10 | |||
| 21/05/2025 | 19:19:57.542 | 1 | 302.45 | |
| 1 | 302.45 | |||
| 1 | 302.45 | |||
| 21/05/2025 | 19:19:53.935 | 10 | 302.45 | |
| 10 | 302.45 | |||
| 10 | 302.45 | |||
| 21/05/2025 | 19:19:45.770 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 21/05/2025 | 19:19:44.157 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 21/05/2025 | 19:19:41.384 | 1 | 302.25 | |
| 1 | 302.25 | |||
| 1 | 302.25 | |||
| 21/05/2025 | 19:19:38.870 | 36 | 302.05 | |
| 36 | 302.05 | |||
| 36 | 302.05 | |||
| 21/05/2025 | 19:19:15.231 | 75 | 301.30 | |
| 75 | 301.30 | |||
| 75 | 301.30 | |||
| 21/05/2025 | 19:19:15.177 | 93 | 301.30 | |
| 93 | 301.30 | |||
| 93 | 301.30 | |||
| 21/05/2025 | 19:19:13.453 | 20 | 301.50 | |
| 20 | 301.50 | |||
| 20 | 301.50 | |||
| 21/05/2025 | 19:19:07.663 | 15 | 301.65 | |
| 15 | 301.65 | |||
| 15 | 301.65 | |||
| 21/05/2025 | 19:19:00.479 | 1 | 301.90 | |
| 1 | 301.90 | |||
| 1 | 301.90 | |||
| 21/05/2025 | 19:18:51.611 | 4 | 302.25 | |
| 4 | 302.25 | |||
| 4 | 302.25 | |||
| 21/05/2025 | 19:18:26.761 | 1 | 301.55 | |
| 1 | 301.55 | |||
| 1 | 301.55 | |||
| 21/05/2025 | 19:18:12.271 | 24 | 301.85 | |
| 24 | 301.85 | |||
| 24 | 301.85 | |||
| 21/05/2025 | 19:18:05.939 | 6 | 302.00 | |
| 6 | 302.00 | |||
| 6 | 302.00 | |||
| 21/05/2025 | 19:18:03.515 | 65 | 302.10 | |
| 65 | 302.10 | |||
| 65 | 302.10 | |||
| 21/05/2025 | 19:17:56.261 | 65 | 302.50 | |
| 65 | 302.50 | |||
| 65 | 302.50 | |||
| 21/05/2025 | 19:17:32.850 | 159 | 302.60 | |
| 159 | 302.60 | |||
| 159 | 302.60 | |||
| 21/05/2025 | 19:17:29.803 | 7 | 302.70 | |
| 7 | 302.70 | |||
| 7 | 302.70 | |||
| 21/05/2025 | 19:16:47.139 | 3 | 302.65 | |
| 3 | 302.65 | |||
| 3 | 302.65 | |||
| 21/05/2025 | 19:16:46.433 | 13 | 302.65 | |
| 13 | 302.65 | |||
| 13 | 302.65 | |||
| 21/05/2025 | 19:16:03.339 | 6 | 303.20 | |
| 6 | 303.20 | |||
| 6 | 303.20 | |||
| 21/05/2025 | 19:16:01.901 | 21 | 303.00 | |
| 16 | 303.00 | |||
| 21 | 303.00 | |||
| 5 | 303.00 | |||
| 21/05/2025 | 19:15:51.455 | 4 | 303.30 | |
| 4 | 303.30 | |||
| 4 | 303.30 | |||
| 21/05/2025 | 19:15:49.330 | 7 | 303.35 | |
| 7 | 303.35 | |||
| 7 | 303.35 | |||
| 21/05/2025 | 19:15:17.652 | 1 | 303.75 | |
| 1 | 303.75 | |||
| 1 | 303.75 | |||
| 21/05/2025 | 19:14:33.361 | 2 | 304.15 | |
| 2 | 304.15 | |||
| 2 | 304.15 | |||
| 21/05/2025 | 19:14:07.599 | 5 | 303.85 | |
| 5 | 303.85 | |||
| 5 | 303.85 | |||
| 21/05/2025 | 19:13:48.779 | 1 | 304.05 | |
| 1 | 304.05 | |||
| 1 | 304.05 | |||
| 21/05/2025 | 19:13:26.424 | 66 | 303.85 | |
| 66 | 303.85 | |||
| 66 | 303.85 | |||
| 21/05/2025 | 19:13:06.913 | 50 | 303.75 | |
| 50 | 303.75 | |||
| 50 | 303.75 | |||
| 21/05/2025 | 19:12:57.253 | 4 | 303.85 | |
| 4 | 303.85 | |||
| 4 | 303.85 | |||
| 21/05/2025 | 19:10:37.088 | 15 | 303.60 | |
| 15 | 303.60 | |||
| 15 | 303.60 | |||
| 21/05/2025 | 19:10:36.968 | 11 | 303.60 | |
| 11 | 303.60 | |||
| 11 | 303.60 | |||
| 21/05/2025 | 19:10:35.658 | 50 | 303.80 | |
| 50 | 303.80 | |||
| 50 | 303.80 | |||
| 21/05/2025 | 19:10:13.100 | 2 | 303.85 | |
| 2 | 303.85 | |||
| 2 | 303.85 | |||
| 21/05/2025 | 19:09:47.180 | 6 | 304.30 | |
| 6 | 304.30 | |||
| 6 | 304.30 | |||
| 21/05/2025 | 19:09:21.547 | 1 000 | 304.45 | |
| 1 000 | 304.45 | |||
| 1 000 | 304.45 | |||
| 21/05/2025 | 19:07:55.858 | 2 | 305.25 | |
| 2 | 305.25 | |||
| 2 | 305.25 | |||
| 21/05/2025 | 19:07:21.844 | 8 | 305.30 | |
| 8 | 305.30 | |||
| 8 | 305.30 | |||
| 21/05/2025 | 19:07:16.600 | 10 | 305.55 | |
| 10 | 305.55 | |||
| 10 | 305.55 | |||
| 21/05/2025 | 19:06:55.383 | 3 | 305.45 | |
| 3 | 305.45 | |||
| 3 | 305.45 | |||
| 21/05/2025 | 19:06:02.582 | 15 | 305.50 | |
| 15 | 305.50 | |||
| 15 | 305.50 | |||
| 21/05/2025 | 19:04:52.323 | 9 | 305.65 | |
| 9 | 305.65 | |||
| 9 | 305.65 | |||
| 21/05/2025 | 19:04:15.329 | 11 | 305.45 | |
| 11 | 305.45 | |||
| 11 | 305.45 | |||
| 21/05/2025 | 19:03:39.426 | 4 | 305.00 | |
| 4 | 305.00 | |||
| 4 | 305.00 | |||
| 21/05/2025 | 19:02:55.948 | 10 | 305.25 | |
| 10 | 305.25 | |||
| 10 | 305.25 | |||
| 21/05/2025 | 19:02:32.616 | 1 | 305.55 | |
| 1 | 305.55 | |||
| 1 | 305.55 | |||
| 21/05/2025 | 19:01:34.578 | 14 | 305.70 | |
| 14 | 305.70 | |||
| 14 | 305.70 | |||
| 21/05/2025 | 19:01:08.113 | 33 | 305.60 | |
| 33 | 305.60 | |||
| 33 | 305.60 | |||
| 21/05/2025 | 19:00:58.994 | 1 | 305.65 | |
| 1 | 305.65 | |||
| 1 | 305.65 | |||
| 21/05/2025 | 18:58:48.226 | 5 | 305.50 | |
| 5 | 305.50 | |||
| 5 | 305.50 | |||
| 21/05/2025 | 18:58:27.334 | 5 | 305.40 | |
| 5 | 305.40 | |||
| 5 | 305.40 | |||
| 21/05/2025 | 18:57:40.668 | 613 | 306.00 | |
| 250 | 306.00 | |||
| 155 | 306.00 | |||
| 150 | 306.00 | |||
| 20 | 306.00 | |||
| 15 | 306.00 | |||
| 613 | 306.00 | |||
| 20 | 306.00 | |||
| 3 | 306.00 | |||
| 21/05/2025 | 18:57:37.485 | 50 | 305.65 | |
| 50 | 305.65 | |||
| 50 | 305.65 | |||
| 21/05/2025 | 18:57:11.867 | 1 | 305.40 | |
| 1 | 305.40 | |||
| 1 | 305.40 | |||
| 21/05/2025 | 18:57:05.629 | 1 | 305.40 | |
| 1 | 305.40 | |||
| 1 | 305.40 | |||
| 21/05/2025 | 18:56:14.841 | 50 | 305.20 | |
| 50 | 305.20 | |||
| 50 | 305.20 | |||
| 21/05/2025 | 18:56:14.190 | 3 | 305.00 | |
| 3 | 305.00 | |||
| 3 | 305.00 | |||
| 21/05/2025 | 18:56:11.085 | 7 | 305.00 | |
| 7 | 305.00 | |||
| 7 | 305.00 | |||
| 21/05/2025 | 18:55:29.081 | 2 | 305.00 | |
| 2 | 305.00 | |||
| 2 | 305.00 | |||
| 21/05/2025 | 18:55:13.994 | 33 | 305.15 | |
| 33 | 305.15 | |||
| 33 | 305.15 | |||
| 21/05/2025 | 18:55:07.055 | 4 | 305.00 | |
| 4 | 305.00 | |||
| 4 | 305.00 | |||
| 21/05/2025 | 18:53:55.499 | 35 | 304.90 | |
| 35 | 304.90 | |||
| 35 | 304.90 | |||
| 21/05/2025 | 18:53:29.157 | 49 | 305.15 | |
| 49 | 305.15 | |||
| 19 | 305.15 | |||
| 30 | 305.15 | |||
| 21/05/2025 | 18:53:21.044 | 1 | 305.00 | |
| 1 | 305.00 | |||
| 1 | 305.00 | |||
| 21/05/2025 | 18:51:54.680 | 21 | 305.30 | |
| 21 | 305.30 | |||
| 21 | 305.30 | |||
| 21/05/2025 | 18:51:45.716 | 3 | 305.15 | |
| 3 | 305.15 | |||
| 3 | 305.15 | |||
| 21/05/2025 | 18:50:17.814 | 7 | 304.90 | |
| 7 | 304.90 | |||
| 7 | 304.90 | |||
| 21/05/2025 | 18:49:14.509 | 33 | 305.20 | |
| 33 | 305.20 | |||
| 33 | 305.20 | |||
| 21/05/2025 | 18:48:50.256 | 10 | 304.95 | |
| 10 | 304.95 | |||
| 10 | 304.95 | |||
| 21/05/2025 | 18:48:48.376 | 35 | 305.20 | |
| 35 | 305.20 | |||
| 35 | 305.20 | |||
| 21/05/2025 | 18:47:33.030 | 22 | 305.20 | |
| 22 | 305.20 | |||
| 22 | 305.20 | |||
| 21/05/2025 | 18:44:26.984 | 25 | 304.85 | |
| 25 | 304.85 | |||
| 25 | 304.85 | |||
| 21/05/2025 | 18:44:20.123 | 7 | 305.10 | |
| 7 | 305.10 | |||
| 7 | 305.10 | |||
| 21/05/2025 | 18:43:24.428 | 67 | 305.10 | |
| 67 | 305.10 | |||
| 67 | 305.10 | |||
| 21/05/2025 | 18:42:59.724 | 4 | 305.00 | |
| 4 | 305.00 | |||
| 4 | 305.00 | |||
| 21/05/2025 | 18:42:53.208 | 35 | 305.30 | |
| 35 | 305.30 | |||
| 35 | 305.30 | |||
| 21/05/2025 | 18:41:32.022 | 32 | 304.90 | |
| 32 | 304.90 | |||
| 32 | 304.90 | |||
| 21/05/2025 | 18:41:28.833 | 464 | 304.85 | |
| 464 | 304.85 | |||
| 464 | 304.85 | |||
| 21/05/2025 | 18:40:54.820 | 1 | 304.75 | |
| 1 | 304.75 | |||
| 1 | 304.75 | |||
| 21/05/2025 | 18:40:33.188 | 10 | 305.15 | |
| 10 | 305.15 | |||
| 10 | 305.15 | |||
| 21/05/2025 | 18:38:39.597 | 19 | 305.10 | |
| 19 | 305.10 | |||
| 19 | 305.10 | |||
| 21/05/2025 | 18:38:19.623 | 4 | 305.00 | |
| 4 | 305.00 | |||
| 4 | 305.00 | |||
| 21/05/2025 | 18:37:59.036 | 20 | 305.05 | |
| 20 | 305.05 | |||
| 20 | 305.05 | |||
| 21/05/2025 | 18:37:38.363 | 50 | 305.05 | |
| 50 | 305.05 | |||
| 50 | 305.05 | |||
| 21/05/2025 | 18:36:48.227 | 30 | 305.35 | |
| 30 | 305.35 | |||
| 30 | 305.35 | |||
| 21/05/2025 | 18:35:18.719 | 5 | 305.10 | |
| 5 | 305.10 | |||
| 5 | 305.10 | |||
| 21/05/2025 | 18:33:20.705 | 1 | 305.45 | |
| 1 | 305.45 | |||
| 1 | 305.45 | |||
| 21/05/2025 | 18:33:06.499 | 100 | 305.20 | |
| 100 | 305.20 | |||
| 100 | 305.20 | |||
| 21/05/2025 | 18:30:44.070 | 3 | 305.65 | |
| 3 | 305.65 | |||
| 3 | 305.65 | |||
| 21/05/2025 | 18:30:33.625 | 100 | 305.40 | |
| 100 | 305.40 | |||
| 100 | 305.40 | |||
| 21/05/2025 | 18:30:21.970 | 35 | 305.30 | |
| 35 | 305.30 | |||
| 35 | 305.30 | |||
| 21/05/2025 | 18:29:56.860 | 2 | 305.20 | |
| 2 | 305.20 | |||
| 2 | 305.20 | |||
| 21/05/2025 | 18:29:36.956 | 30 | 305.45 | |
| 30 | 305.45 | |||
| 30 | 305.45 | |||
| 21/05/2025 | 18:26:44.589 | 10 | 305.05 | |
| 10 | 305.05 | |||
| 10 | 305.05 | |||
| 21/05/2025 | 18:25:49.712 | 7 | 305.35 | |
| 7 | 305.35 | |||
| 7 | 305.35 | |||
| 21/05/2025 | 18:25:41.530 | 25 | 305.35 | |
| 25 | 305.35 | |||
| 25 | 305.35 | |||
| 21/05/2025 | 18:25:25.371 | 5 | 305.20 | |
| 5 | 305.20 | |||
| 5 | 305.20 | |||
| 21/05/2025 | 18:23:17.576 | 1 | 304.85 | |
| 1 | 304.85 | |||
| 1 | 304.85 | |||
| 21/05/2025 | 18:21:14.259 | 49 | 304.45 | |
| 49 | 304.45 | |||
| 49 | 304.45 | |||
| 21/05/2025 | 18:19:38.275 | 456 | 305.00 | |
| 456 | 305.00 | |||
| 456 | 305.00 | |||
| 21/05/2025 | 18:18:35.622 | 1 | 305.15 | |
| 1 | 305.15 | |||
| 1 | 305.15 | |||
| 21/05/2025 | 18:18:26.672 | 1 | 305.40 | |
| 1 | 305.40 | |||
| 1 | 305.40 | |||
| 21/05/2025 | 18:17:40.883 | 1 | 305.25 | |
| 1 | 305.25 | |||
| 1 | 305.25 | |||
| 21/05/2025 | 18:16:48.932 | 2 | 305.10 | |
| 2 | 305.10 | |||
| 2 | 305.10 | |||
| 21/05/2025 | 18:16:48.543 | 32 | 305.45 | |
| 32 | 305.45 | |||
| 32 | 305.45 | |||
| 21/05/2025 | 18:16:36.434 | 1 | 305.30 | |
| 1 | 305.30 | |||
| 1 | 305.30 | |||
| 21/05/2025 | 18:15:45.438 | 3 | 304.90 | |
| 3 | 304.90 | |||
| 3 | 304.90 | |||
| 21/05/2025 | 18:15:23.128 | 5 | 305.05 | |
| 5 | 305.05 | |||
| 5 | 305.05 | |||
| 21/05/2025 | 18:14:39.193 | 17 | 305.25 | |
| 17 | 305.25 | |||
| 17 | 305.25 | |||
| 21/05/2025 | 18:14:38.348 | 7 | 305.30 | |
| 7 | 305.30 | |||
| 7 | 305.30 | |||
| 21/05/2025 | 18:13:57.285 | 3 | 304.85 | |
| 3 | 304.85 | |||
| 3 | 304.85 | |||
| 21/05/2025 | 18:13:27.383 | 1 | 305.55 | |
| 1 | 305.55 | |||
| 1 | 305.55 | |||
| 21/05/2025 | 18:13:13.595 | 4 | 305.45 | |
| 4 | 305.45 | |||
| 4 | 305.45 | |||
| 21/05/2025 | 18:12:48.026 | 1 | 305.25 | |
| 1 | 305.25 | |||
| 1 | 305.25 | |||
| 21/05/2025 | 18:11:26.659 | 13 | 304.60 | |
| 13 | 304.60 | |||
| 13 | 304.60 | |||
| 21/05/2025 | 18:11:07.094 | 10 | 304.65 | |
| 10 | 304.65 | |||
| 10 | 304.65 | |||
| 21/05/2025 | 18:11:01.459 | 2 | 304.70 | |
| 2 | 304.70 | |||
| 2 | 304.70 | |||
| 21/05/2025 | 18:09:46.434 | 6 | 304.65 | |
| 6 | 304.65 | |||
| 6 | 304.65 | |||
| 21/05/2025 | 18:09:45.013 | 1 | 304.45 | |
| 1 | 304.45 | |||
| 1 | 304.45 | |||
| 21/05/2025 | 18:08:36.979 | 10 | 304.40 | |
| 10 | 304.40 | |||
| 10 | 304.40 | |||
| 21/05/2025 | 18:08:00.845 | 1 | 304.30 | |
| 1 | 304.30 | |||
| 1 | 304.30 | |||
| 21/05/2025 | 18:07:15.464 | 2 | 304.45 | |
| 2 | 304.45 | |||
| 2 | 304.45 | |||
| 21/05/2025 | 18:06:31.088 | 1 | 303.95 | |
| 1 | 303.95 | |||
| 1 | 303.95 | |||
| 21/05/2025 | 18:06:16.181 | 5 | 304.05 | |
| 5 | 304.05 | |||
| 5 | 304.05 | |||
| 21/05/2025 | 18:06:11.480 | 5 | 304.05 | |
| 5 | 304.05 | |||
| 5 | 304.05 | |||
| 21/05/2025 | 18:06:08.764 | 1 | 303.80 | |
| 1 | 303.80 | |||
| 1 | 303.80 | |||
| 21/05/2025 | 18:06:01.513 | 1 | 303.75 | |
| 1 | 303.75 | |||
| 1 | 303.75 | |||
| 21/05/2025 | 18:05:20.427 | 2 | 303.80 | |
| 2 | 303.80 | |||
| 2 | 303.80 | |||
| 21/05/2025 | 18:05:10.306 | 1 | 303.75 | |
| 1 | 303.75 | |||
| 1 | 303.75 | |||
| 21/05/2025 | 18:04:57.063 | 460 | 303.75 | |
| 460 | 303.75 | |||
| 460 | 303.75 | |||
| 21/05/2025 | 18:03:53.096 | 33 | 304.65 | |
| 33 | 304.65 | |||
| 33 | 304.65 | |||
| 21/05/2025 | 18:03:50.752 | 1 000 | 304.65 | |
| 1 000 | 304.65 | |||
| 1 000 | 304.65 | |||
| 21/05/2025 | 18:03:19.210 | 46 | 304.40 | |
| 46 | 304.40 | |||
| 46 | 304.40 | |||
| 21/05/2025 | 18:02:47.541 | 3 | 304.45 | |
| 3 | 304.45 | |||
| 3 | 304.45 | |||
| 21/05/2025 | 18:02:26.446 | 10 | 304.40 | |
| 10 | 304.40 | |||
| 10 | 304.40 | |||
| 21/05/2025 | 18:02:25.911 | 7 | 304.70 | |
| 7 | 304.70 | |||
| 7 | 304.70 | |||
| 21/05/2025 | 18:02:09.887 | 3 | 304.45 | |
| 3 | 304.45 | |||
| 3 | 304.45 | |||
| 21/05/2025 | 18:01:18.183 | 20 | 304.70 | |
| 20 | 304.70 | |||
| 20 | 304.70 | |||
| 21/05/2025 | 18:00:05.140 | 240 | 304.40 | |
| 240 | 304.40 | |||
| 240 | 304.40 | |||
| 21/05/2025 | 17:59:35.469 | 4 | 304.80 | |
| 4 | 304.80 | |||
| 4 | 304.80 | |||
| 21/05/2025 | 17:59:16.752 | 1 | 304.80 | |
| 1 | 304.80 | |||
| 1 | 304.80 | |||
| 21/05/2025 | 17:59:03.673 | 3 | 304.60 | |
| 3 | 304.60 | |||
| 3 | 304.60 | |||
| 21/05/2025 | 17:58:54.740 | 8 | 305.15 | |
| 8 | 305.15 | |||
| 8 | 305.15 | |||
| 21/05/2025 | 17:58:24.878 | 152 | 305.00 | |
| 142 | 305.00 | |||
| 152 | 305.00 | |||
| 10 | 305.00 | |||
| 21/05/2025 | 17:58:24.233 | 1 | 305.15 | |
| 1 | 305.15 | |||
| 1 | 305.15 | |||
| 21/05/2025 | 17:57:55.215 | 461 | 304.50 | |
| 461 | 304.50 | |||
| 461 | 304.50 | |||
| 21/05/2025 | 17:57:40.947 | 3 | 304.55 | |
| 3 | 304.55 | |||
| 3 | 304.55 | |||
| 21/05/2025 | 17:56:58.347 | 133 | 304.25 | |
| 133 | 304.25 | |||
| 133 | 304.25 | |||
| 21/05/2025 | 17:55:58.795 | 10 | 304.10 | |
| 10 | 304.10 | |||
| 10 | 304.10 | |||
| 21/05/2025 | 17:55:12.248 | 27 | 304.25 | |
| 27 | 304.25 | |||
| 27 | 304.25 | |||
| 21/05/2025 | 17:55:02.591 | 2 | 304.30 | |
| 2 | 304.30 | |||
| 2 | 304.30 | |||
| 21/05/2025 | 17:55:02.237 | 12 | 304.05 | |
| 12 | 304.05 | |||
| 12 | 304.05 | |||
| 21/05/2025 | 17:54:09.402 | 4 | 304.30 | |
| 4 | 304.30 | |||
| 4 | 304.30 | |||
| 21/05/2025 | 17:54:05.134 | 14 | 304.35 | |
| 14 | 304.35 | |||
| 14 | 304.35 | |||
| 21/05/2025 | 17:53:48.753 | 32 | 304.10 | |
| 32 | 304.10 | |||
| 32 | 304.10 | |||
| 21/05/2025 | 17:53:29.108 | 35 | 304.10 | |
| 35 | 304.10 | |||
| 35 | 304.10 | |||
| 21/05/2025 | 17:52:32.689 | 1 | 304.10 | |
| 1 | 304.10 | |||
| 1 | 304.10 | |||
| 21/05/2025 | 17:52:26.559 | 10 | 304.05 | |
| 10 | 304.05 | |||
| 10 | 304.05 | |||
| 21/05/2025 | 17:51:35.721 | 1 | 303.65 | |
| 1 | 303.65 | |||
| 1 | 303.65 | |||
| 21/05/2025 | 17:51:35.103 | 10 | 303.95 | |
| 10 | 303.95 | |||
| 10 | 303.95 | |||
| 21/05/2025 | 17:50:34.351 | 133 | 303.80 | |
| 133 | 303.80 | |||
| 133 | 303.80 | |||
| 21/05/2025 | 17:49:44.330 | 3 | 304.20 | |
| 3 | 304.20 | |||
| 3 | 304.20 | |||
| 21/05/2025 | 17:49:34.715 | 10 | 304.15 | |
| 10 | 304.15 | |||
| 10 | 304.15 | |||
| 21/05/2025 | 17:49:12.625 | 270 | 304.00 | |
| 270 | 304.00 | |||
| 270 | 304.00 | |||
| 21/05/2025 | 17:48:46.829 | 20 | 303.95 | |
| 20 | 303.95 | |||
| 20 | 303.95 | |||
| 21/05/2025 | 17:48:14.697 | 15 | 303.50 | |
| 15 | 303.50 | |||
| 15 | 303.50 | |||
| 21/05/2025 | 17:46:14.433 | 1 | 303.65 | |
| 1 | 303.65 | |||
| 1 | 303.65 | |||
| 21/05/2025 | 17:46:12.727 | 1 | 303.90 | |
| 1 | 303.90 | |||
| 1 | 303.90 | |||
| 21/05/2025 | 17:44:08.970 | 1 | 303.80 | |
| 1 | 303.80 | |||
| 1 | 303.80 | |||
| 21/05/2025 | 17:44:04.072 | 2 | 303.70 | |
| 2 | 303.70 | |||
| 2 | 303.70 | |||
| 21/05/2025 | 17:43:04.853 | 11 | 303.70 | |
| 11 | 303.70 | |||
| 11 | 303.70 | |||
| 21/05/2025 | 17:42:55.770 | 6 | 303.80 | |
| 6 | 303.80 | |||
| 6 | 303.80 | |||
| 21/05/2025 | 17:42:52.041 | 10 | 303.60 | |
| 3 | 303.60 | |||
| 7 | 303.60 | |||
| 10 | 303.60 | |||
| 21/05/2025 | 17:42:48.728 | 142 | 303.75 | |
| 142 | 303.75 | |||
| 142 | 303.75 | |||
| 21/05/2025 | 17:40:34.769 | 142 | 303.95 | |
| 142 | 303.95 | |||
| 142 | 303.95 | |||
| 21/05/2025 | 17:36:21.683 | 1 000 | 303.30 | |
| 1 000 | 303.30 | |||
| 1 000 | 303.30 | |||
| 21/05/2025 | 17:36:03.862 | 3 | 303.85 | |
| 3 | 303.85 | |||
| 3 | 303.85 | |||
| 21/05/2025 | 17:35:02.915 | 16 | 304.10 | |
| 16 | 304.10 | |||
| 16 | 304.10 | |||
| 21/05/2025 | 17:33:43.760 | 15 | 304.35 | |
| 15 | 304.35 | |||
| 15 | 304.35 | |||
| 21/05/2025 | 17:32:06.087 | 142 | 304.05 | |
| 142 | 304.05 | |||
| 142 | 304.05 | |||
| 21/05/2025 | 17:30:59.627 | 5 | 304.20 | |
| 5 | 304.20 | |||
| 5 | 304.20 | |||
| 21/05/2025 | 17:29:03.469 | 20 | 304.95 | |
| 20 | 304.95 | |||
| 20 | 304.95 | |||
| 21/05/2025 | 17:27:50.901 | 15 | 304.70 | |
| 15 | 304.70 | |||
| 15 | 304.70 | |||
| 21/05/2025 | 17:27:39.360 | 8 | 304.80 | |
| 8 | 304.80 | |||
| 8 | 304.80 | |||
| 21/05/2025 | 17:27:32.960 | 5 | 304.80 | |
| 5 | 304.80 | |||
| 5 | 304.80 | |||
| 21/05/2025 | 17:25:49.152 | 81 | 304.95 | |
| 81 | 304.95 | |||
| 81 | 304.95 | |||
| 21/05/2025 | 17:25:04.809 | 150 | 305.25 | |
| 150 | 305.25 | |||
| 150 | 305.25 | |||
| 21/05/2025 | 17:24:16.913 | 450 | 305.00 | |
| 450 | 305.00 | |||
| 450 | 305.00 | |||
| 21/05/2025 | 17:23:52.295 | 1 | 304.90 | |
| 1 | 304.90 | |||
| 1 | 304.90 | |||
| 21/05/2025 | 17:23:08.323 | 1 | 304.75 | |
| 1 | 304.75 | |||
| 1 | 304.75 | |||
| 21/05/2025 | 17:21:16.661 | 11 | 304.05 | |
| 8 | 304.05 | |||
| 3 | 304.05 | |||
| 11 | 304.05 | |||
| 21/05/2025 | 17:21:04.557 | 2 | 304.10 | |
| 2 | 304.10 | |||
| 2 | 304.10 | |||
| 21/05/2025 | 17:20:08.859 | 1 | 304.10 | |
| 1 | 304.10 | |||
| 1 | 304.10 | |||
| 21/05/2025 | 17:19:52.616 | 33 | 304.20 | |
| 33 | 304.20 | |||
| 33 | 304.20 | |||
| 21/05/2025 | 17:19:51.919 | 10 | 304.30 | |
| 10 | 304.30 | |||
| 10 | 304.30 | |||
| 21/05/2025 | 17:19:48.205 | 4 | 304.15 | |
| 4 | 304.15 | |||
| 4 | 304.15 | |||
| 21/05/2025 | 17:19:08.066 | 2 | 304.15 | |
| 2 | 304.15 | |||
| 2 | 304.15 | |||
| 21/05/2025 | 17:18:54.033 | 484 | 304.05 | |
| 484 | 304.05 | |||
| 484 | 304.05 | |||
| 21/05/2025 | 17:18:09.875 | 1 000 | 304.05 | |
| 1 000 | 304.05 | |||
| 1 000 | 304.05 | |||
| 21/05/2025 | 17:16:30.550 | 12 | 304.20 | |
| 12 | 304.20 | |||
| 12 | 304.20 | |||
| 21/05/2025 | 17:15:53.607 | 12 | 304.10 | |
| 12 | 304.10 | |||
| 12 | 304.10 | |||
| 21/05/2025 | 17:15:10.205 | 1 | 304.05 | |
| 1 | 304.05 | |||
| 1 | 304.05 | |||
| 21/05/2025 | 17:13:31.392 | 66 | 303.65 | |
| 66 | 303.65 | |||
| 66 | 303.65 | |||
| 21/05/2025 | 17:12:08.059 | 3 | 303.90 | |
| 3 | 303.90 | |||
| 3 | 303.90 | |||
| 21/05/2025 | 17:12:02.441 | 1 | 304.00 | |
| 1 | 304.00 | |||
| 1 | 304.00 | |||
| 21/05/2025 | 17:12:02.119 | 1 | 304.10 | |
| 1 | 304.10 | |||
| 1 | 304.10 | |||
| 21/05/2025 | 17:11:42.298 | 1 | 304.20 | |
| 1 | 304.20 | |||
| 1 | 304.20 | |||
| 21/05/2025 | 17:10:45.993 | 1 | 303.95 | |
| 1 | 303.95 | |||
| 1 | 303.95 | |||
| 21/05/2025 | 17:10:35.149 | 79 | 304.00 | |
| 79 | 304.00 | |||
| 79 | 304.00 | |||
| 21/05/2025 | 17:09:48.842 | 9 | 304.25 | |
| 9 | 304.25 | |||
| 9 | 304.25 | |||
| 21/05/2025 | 17:08:46.173 | 1 | 303.55 | |
| 1 | 303.55 | |||
| 1 | 303.55 | |||
| 21/05/2025 | 17:08:31.507 | 2 | 303.40 | |
| 2 | 303.40 | |||
| 2 | 303.40 | |||
| 21/05/2025 | 17:07:25.556 | 66 | 302.95 | |
| 66 | 302.95 | |||
| 66 | 302.95 | |||
| 21/05/2025 | 17:07:23.344 | 133 | 302.85 | |
| 133 | 302.85 | |||
| 133 | 302.85 | |||
| 21/05/2025 | 17:06:53.439 | 40 | 302.65 | |
| 40 | 302.65 | |||
| 40 | 302.65 | |||
| 21/05/2025 | 17:05:52.598 | 3 | 303.15 | |
| 3 | 303.15 | |||
| 3 | 303.15 | |||
| 21/05/2025 | 17:05:33.890 | 1 | 302.95 | |
| 1 | 302.95 | |||
| 1 | 302.95 | |||
| 21/05/2025 | 17:04:34.257 | 12 | 303.40 | |
| 12 | 303.40 | |||
| 12 | 303.40 | |||
| 21/05/2025 | 17:04:29.072 | 50 | 303.65 | |
| 50 | 303.65 | |||
| 50 | 303.65 | |||
| 21/05/2025 | 17:04:09.219 | 25 | 303.90 | |
| 25 | 303.90 | |||
| 25 | 303.90 | |||
| 21/05/2025 | 17:02:43.340 | 2 | 303.80 | |
| 2 | 303.80 | |||
| 2 | 303.80 | |||
| 21/05/2025 | 17:01:56.901 | 10 | 304.20 | |
| 10 | 304.20 | |||
| 10 | 304.20 | |||
| 21/05/2025 | 17:01:49.478 | 3 | 304.05 | |
| 3 | 304.05 | |||
| 3 | 304.05 | |||
| 21/05/2025 | 17:01:32.729 | 20 | 303.95 | |
| 20 | 303.95 | |||
| 20 | 303.95 | |||
| 21/05/2025 | 17:01:12.025 | 5 | 303.65 | |
| 5 | 303.65 | |||
| 5 | 303.65 | |||
| 21/05/2025 | 17:00:00.601 | 1 | 304.05 | |
| 1 | 304.05 | |||
| 1 | 304.05 | |||
| 21/05/2025 | 16:59:45.787 | 7 | 304.00 | |
| 7 | 304.00 | |||
| 7 | 304.00 | |||
| 21/05/2025 | 16:59:18.988 | 10 | 304.10 | |
| 10 | 304.10 | |||
| 10 | 304.10 | |||
| 21/05/2025 | 16:59:18.637 | 4 | 304.00 | |
| 4 | 304.00 | |||
| 4 | 304.00 | |||
| 21/05/2025 | 16:58:30.510 | 240 | 304.20 | |
| 240 | 304.20 | |||
| 240 | 304.20 | |||
| 21/05/2025 | 16:58:09.855 | 79 | 304.40 | |
| 79 | 304.40 | |||
| 79 | 304.40 | |||
| 21/05/2025 | 16:57:54.154 | 157 | 304.35 | |
| 157 | 304.35 | |||
| 157 | 304.35 | |||
| 21/05/2025 | 16:57:29.522 | 100 | 304.20 | |
| 100 | 304.20 | |||
| 100 | 304.20 | |||
| 21/05/2025 | 16:56:42.014 | 1 | 304.05 | |
| 1 | 304.05 | |||
| 1 | 304.05 | |||
| 21/05/2025 | 16:55:11.564 | 4 | 303.55 | |
| 4 | 303.55 | |||
| 4 | 303.55 | |||
| 21/05/2025 | 16:54:53.007 | 9 | 303.40 | |
| 9 | 303.40 | |||
| 9 | 303.40 | |||
| 21/05/2025 | 16:54:46.635 | 42 | 303.45 | |
| 42 | 303.45 | |||
| 42 | 303.45 | |||
| 21/05/2025 | 16:54:04.151 | 1 | 303.55 | |
| 1 | 303.55 | |||
| 1 | 303.55 | |||
| 21/05/2025 | 16:53:42.115 | 1 | 303.50 | |
| 1 | 303.50 | |||
| 1 | 303.50 | |||
| 21/05/2025 | 16:53:14.889 | 15 | 303.55 | |
| 15 | 303.55 | |||
| 15 | 303.55 | |||
| 21/05/2025 | 16:53:11.323 | 1 | 303.45 | |
| 1 | 303.45 | |||
| 1 | 303.45 | |||
| 21/05/2025 | 16:52:22.811 | 96 | 303.60 | |
| 96 | 303.60 | |||
| 96 | 303.60 | |||
| 21/05/2025 | 16:52:16.169 | 1 | 303.60 | |
| 1 | 303.60 | |||
| 1 | 303.60 | |||
| 21/05/2025 | 16:51:55.537 | 129 | 303.35 | |
| 129 | 303.35 | |||
| 129 | 303.35 | |||
| 21/05/2025 | 16:51:05.531 | 1 000 | 303.20 | |
| 1 000 | 303.20 | |||
| 1 000 | 303.20 | |||
| 21/05/2025 | 16:49:28.831 | 4 | 302.70 | |
| 4 | 302.70 | |||
| 4 | 302.70 | |||
| 21/05/2025 | 16:48:58.259 | 1 | 302.55 | |
| 1 | 302.55 | |||
| 1 | 302.55 | |||
| 21/05/2025 | 16:48:35.298 | 3 | 302.40 | |
| 3 | 302.40 | |||
| 3 | 302.40 | |||
| 21/05/2025 | 16:48:17.444 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 21/05/2025 | 16:46:21.482 | 12 | 302.75 | |
| 12 | 302.75 | |||
| 12 | 302.75 | |||
| 21/05/2025 | 16:46:21.366 | 28 | 302.90 | |
| 28 | 302.90 | |||
| 28 | 302.90 | |||
| 21/05/2025 | 16:46:20.307 | 3 | 302.75 | |
| 3 | 302.75 | |||
| 3 | 302.75 | |||
| 21/05/2025 | 16:46:05.199 | 100 | 302.90 | |
| 100 | 302.90 | |||
| 100 | 302.90 | |||
| 21/05/2025 | 16:45:54.653 | 1 | 303.05 | |
| 1 | 303.05 | |||
| 1 | 303.05 | |||
| 21/05/2025 | 16:45:05.847 | 10 | 302.40 | |
| 10 | 302.40 | |||
| 10 | 302.40 | |||
| 21/05/2025 | 16:44:58.011 | 1 | 302.65 | |
| 1 | 302.65 | |||
| 1 | 302.65 | |||
| 21/05/2025 | 16:43:49.087 | 13 | 302.35 | |
| 13 | 302.35 | |||
| 13 | 302.35 | |||
| 21/05/2025 | 16:42:55.078 | 464 | 302.75 | |
| 464 | 302.75 | |||
| 464 | 302.75 | |||
| 21/05/2025 | 16:42:45.088 | 20 | 302.70 | |
| 20 | 302.70 | |||
| 20 | 302.70 | |||
| 21/05/2025 | 16:42:21.430 | 3 | 302.45 | |
| 3 | 302.45 | |||
| 3 | 302.45 | |||
| 21/05/2025 | 16:42:12.428 | 2 | 302.80 | |
| 2 | 302.80 | |||
| 2 | 302.80 | |||
| 21/05/2025 | 16:42:03.954 | 6 | 302.95 | |
| 6 | 302.95 | |||
| 6 | 302.95 | |||
| 21/05/2025 | 16:41:31.281 | 48 | 302.80 | |
| 48 | 302.80 | |||
| 48 | 302.80 | |||
| 21/05/2025 | 16:41:23.979 | 3 | 302.90 | |
| 3 | 302.90 | |||
| 3 | 302.90 | |||
| 21/05/2025 | 16:40:59.545 | 30 | 302.95 | |
| 30 | 302.95 | |||
| 30 | 302.95 | |||
| 21/05/2025 | 16:40:53.956 | 20 | 303.05 | |
| 20 | 303.05 | |||
| 20 | 303.05 | |||
| 21/05/2025 | 16:40:21.958 | 2 | 303.05 | |
| 2 | 303.05 | |||
| 2 | 303.05 | |||
| 21/05/2025 | 16:39:45.084 | 2 | 302.80 | |
| 2 | 302.80 | |||
| 2 | 302.80 | |||
| 21/05/2025 | 16:38:48.530 | 15 | 302.15 | |
| 15 | 302.15 | |||
| 15 | 302.15 | |||
| 21/05/2025 | 16:38:04.519 | 30 | 301.55 | |
| 30 | 301.55 | |||
| 30 | 301.55 | |||
| 21/05/2025 | 16:37:37.176 | 30 | 301.55 | |
| 30 | 301.55 | |||
| 30 | 301.55 | |||
| 21/05/2025 | 16:37:27.139 | 55 | 301.75 | |
| 55 | 301.75 | |||
| 55 | 301.75 | |||
| 21/05/2025 | 16:36:43.315 | 1 | 302.10 | |
| 1 | 302.10 | |||
| 1 | 302.10 | |||
| 21/05/2025 | 16:36:25.143 | 28 | 302.00 | |
| 28 | 302.00 | |||
| 28 | 302.00 | |||
| 21/05/2025 | 16:36:09.725 | 3 | 301.65 | |
| 3 | 301.65 | |||
| 3 | 301.65 | |||
| 21/05/2025 | 16:35:49.771 | 1 | 301.95 | |
| 1 | 301.95 | |||
| 1 | 301.95 | |||
| 21/05/2025 | 16:35:27.445 | 100 | 301.95 | |
| 100 | 301.95 | |||
| 100 | 301.95 | |||
| 21/05/2025 | 16:34:48.715 | 150 | 301.20 | |
| 150 | 301.20 | |||
| 150 | 301.20 | |||
| 21/05/2025 | 16:34:42.398 | 8 | 301.50 | |
| 8 | 301.50 | |||
| 8 | 301.50 | |||
| 21/05/2025 | 16:34:33.518 | 2 | 301.75 | |
| 2 | 301.75 | |||
| 2 | 301.75 | |||
| 21/05/2025 | 16:34:31.690 | 100 | 301.75 | |
| 100 | 301.75 | |||
| 100 | 301.75 | |||
| 21/05/2025 | 16:34:21.220 | 1 | 301.40 | |
| 1 | 301.40 | |||
| 1 | 301.40 | |||
| 21/05/2025 | 16:34:07.230 | 4 | 301.35 | |
| 4 | 301.35 | |||
| 4 | 301.35 | |||
| 21/05/2025 | 16:34:00.357 | 18 | 301.35 | |
| 15 | 301.35 | |||
| 1 | 301.35 | |||
| 18 | 301.35 | |||
| 2 | 301.35 | |||
| 21/05/2025 | 16:34:00.221 | 100 | 301.50 | |
| 100 | 301.50 | |||
| 100 | 301.50 | |||
| 21/05/2025 | 16:33:47.426 | 6 | 301.70 | |
| 6 | 301.70 | |||
| 6 | 301.70 | |||
| 21/05/2025 | 16:33:39.775 | 2 | 301.75 | |
| 2 | 301.75 | |||
| 2 | 301.75 | |||
| 21/05/2025 | 16:33:14.082 | 8 | 302.20 | |
| 8 | 302.20 | |||
| 8 | 302.20 | |||
| 21/05/2025 | 16:31:56.866 | 3 | 302.80 | |
| 3 | 302.80 | |||
| 3 | 302.80 | |||
| 21/05/2025 | 16:31:53.840 | 3 | 302.55 | |
| 3 | 302.55 | |||
| 3 | 302.55 | |||
| 21/05/2025 | 16:29:52.368 | 1 | 302.25 | |
| 1 | 302.25 | |||
| 1 | 302.25 | |||
| 21/05/2025 | 16:29:15.242 | 3 | 302.00 | |
| 3 | 302.00 | |||
| 3 | 302.00 | |||
| 21/05/2025 | 16:29:09.827 | 10 | 301.75 | |
| 10 | 301.75 | |||
| 10 | 301.75 | |||
| 21/05/2025 | 16:29:07.952 | 64 | 302.00 | |
| 7 | 302.00 | |||
| 20 | 302.00 | |||
| 5 | 302.00 | |||
| 11 | 302.00 | |||
| 1 | 302.00 | |||
| 20 | 302.00 | |||
| 64 | 302.00 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 798.00
Ask: 1 799.50
Turnover: 106 759 TEUR -
RENK Group AG
Bid: 69.66 / Ask: 69.75
Turnover: 75 181 TEUR -
D-Wave Quantum Inc.
Bid: 13.90 / Ask: 13.96
Turnover: 50 873 TEUR -
Nvidia Corp.
Bid: 118.22 / Ask: 118.28
Turnover: 50 822 TEUR -
Metaplanet Inc.
Bid: 11.85 / Ask: 0.00
Turnover: 48 012 TEUR
Realtime Quotes
Last Update:
21/05/2025 @ 19:23:36
Last Update:
21/05/2025 @ 19:23:36