Tesla Inc.
- Information
- Last
- Buy
- Sell
1793
1566
295.70
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
21/05/2025 | 21:59:39.129 | 7 | 295.70 | |
7 | 295.70 | |||
7 | 295.70 | |||
21/05/2025 | 21:59:35.199 | 24 | 295.50 | |
24 | 295.50 | |||
24 | 295.50 | |||
21/05/2025 | 21:59:35.121 | 34 | 295.50 | |
34 | 295.50 | |||
34 | 295.50 | |||
21/05/2025 | 21:59:27.956 | 5 | 295.85 | |
5 | 295.85 | |||
5 | 295.85 | |||
21/05/2025 | 21:59:25.654 | 3 | 295.90 | |
3 | 295.90 | |||
3 | 295.90 | |||
21/05/2025 | 21:58:57.661 | 10 | 295.75 | |
10 | 295.75 | |||
10 | 295.75 | |||
21/05/2025 | 21:58:37.114 | 5 | 295.65 | |
5 | 295.65 | |||
5 | 295.65 | |||
21/05/2025 | 21:58:24.951 | 33 | 295.90 | |
33 | 295.90 | |||
33 | 295.90 | |||
21/05/2025 | 21:58:23.477 | 1 | 295.90 | |
1 | 295.90 | |||
1 | 295.90 | |||
21/05/2025 | 21:57:55.156 | 10 | 295.80 | |
10 | 295.80 | |||
10 | 295.80 | |||
21/05/2025 | 21:57:41.497 | 10 | 295.60 | |
10 | 295.60 | |||
10 | 295.60 | |||
21/05/2025 | 21:57:16.348 | 90 | 295.55 | |
90 | 295.55 | |||
90 | 295.55 | |||
21/05/2025 | 21:57:08.560 | 1 000 | 295.50 | |
1 000 | 295.50 | |||
1 000 | 295.50 | |||
21/05/2025 | 21:56:41.453 | 18 | 295.45 | |
18 | 295.45 | |||
18 | 295.45 | |||
21/05/2025 | 21:56:07.062 | 1 | 294.95 | |
1 | 294.95 | |||
1 | 294.95 | |||
21/05/2025 | 21:54:49.850 | 200 | 294.75 | |
200 | 294.75 | |||
200 | 294.75 | |||
21/05/2025 | 21:54:49.767 | 1 000 | 294.75 | |
1 000 | 294.75 | |||
1 000 | 294.75 | |||
21/05/2025 | 21:54:43.414 | 110 | 295.05 | |
110 | 295.05 | |||
110 | 295.05 | |||
21/05/2025 | 21:54:33.223 | 7 | 294.80 | |
7 | 294.80 | |||
7 | 294.80 | |||
21/05/2025 | 21:54:11.212 | 100 | 295.00 | |
100 | 295.00 | |||
100 | 295.00 | |||
21/05/2025 | 21:54:00.579 | 16 | 295.05 | |
16 | 295.05 | |||
16 | 295.05 | |||
21/05/2025 | 21:53:08.888 | 250 | 295.35 | |
250 | 295.35 | |||
250 | 295.35 | |||
21/05/2025 | 21:53:04.605 | 300 | 295.45 | |
300 | 295.45 | |||
300 | 295.45 | |||
21/05/2025 | 21:53:01.263 | 300 | 295.70 | |
300 | 295.70 | |||
300 | 295.70 | |||
21/05/2025 | 21:52:42.972 | 39 | 295.70 | |
39 | 295.70 | |||
39 | 295.70 | |||
21/05/2025 | 21:52:12.505 | 3 | 296.30 | |
3 | 296.30 | |||
3 | 296.30 | |||
21/05/2025 | 21:51:27.546 | 2 | 296.35 | |
2 | 296.35 | |||
2 | 296.35 | |||
21/05/2025 | 21:51:11.406 | 10 | 296.70 | |
10 | 296.70 | |||
10 | 296.70 | |||
21/05/2025 | 21:51:10.174 | 5 | 296.65 | |
5 | 296.65 | |||
5 | 296.65 | |||
21/05/2025 | 21:50:00.439 | 40 | 296.45 | |
40 | 296.45 | |||
40 | 296.45 | |||
21/05/2025 | 21:49:42.474 | 50 | 296.65 | |
50 | 296.65 | |||
50 | 296.65 | |||
21/05/2025 | 21:48:29.151 | 35 | 296.30 | |
35 | 296.30 | |||
35 | 296.30 | |||
21/05/2025 | 21:48:08.887 | 123 | 296.10 | |
123 | 296.10 | |||
123 | 296.10 | |||
21/05/2025 | 21:47:15.760 | 2 | 296.00 | |
2 | 296.00 | |||
2 | 296.00 | |||
21/05/2025 | 21:46:58.659 | 912 | 295.85 | |
11 | 295.85 | |||
18 | 295.85 | |||
883 | 295.85 | |||
912 | 295.85 | |||
21/05/2025 | 21:46:49.938 | 15 | 296.05 | |
15 | 296.05 | |||
15 | 296.05 | |||
21/05/2025 | 21:45:37.032 | 912 | 296.70 | |
912 | 296.70 | |||
912 | 296.70 | |||
21/05/2025 | 21:43:46.140 | 10 | 296.50 | |
10 | 296.50 | |||
10 | 296.50 | |||
21/05/2025 | 21:42:24.718 | 27 | 296.45 | |
27 | 296.45 | |||
27 | 296.45 | |||
21/05/2025 | 21:41:39.320 | 10 | 296.70 | |
10 | 296.70 | |||
10 | 296.70 | |||
21/05/2025 | 21:40:11.397 | 188 | 296.10 | |
188 | 296.10 | |||
188 | 296.10 | |||
21/05/2025 | 21:40:03.728 | 1 | 296.35 | |
1 | 296.35 | |||
1 | 296.35 | |||
21/05/2025 | 21:39:53.631 | 45 | 296.05 | |
45 | 296.05 | |||
45 | 296.05 | |||
21/05/2025 | 21:38:33.484 | 16 | 295.80 | |
16 | 295.80 | |||
16 | 295.80 | |||
21/05/2025 | 21:38:07.435 | 5 | 295.85 | |
5 | 295.85 | |||
5 | 295.85 | |||
21/05/2025 | 21:36:07.300 | 5 | 295.30 | |
5 | 295.30 | |||
5 | 295.30 | |||
21/05/2025 | 21:36:01.951 | 75 | 295.25 | |
75 | 295.25 | |||
75 | 295.25 | |||
21/05/2025 | 21:35:50.182 | 10 | 295.20 | |
10 | 295.20 | |||
10 | 295.20 | |||
21/05/2025 | 21:34:46.345 | 5 | 295.55 | |
5 | 295.55 | |||
5 | 295.55 | |||
21/05/2025 | 21:34:40.973 | 38 | 295.30 | |
38 | 295.30 | |||
38 | 295.30 | |||
21/05/2025 | 21:33:33.450 | 1 | 295.60 | |
1 | 295.60 | |||
1 | 295.60 | |||
21/05/2025 | 21:33:06.186 | 8 | 295.10 | |
8 | 295.10 | |||
8 | 295.10 | |||
21/05/2025 | 21:32:42.235 | 20 | 294.95 | |
20 | 294.95 | |||
20 | 294.95 | |||
21/05/2025 | 21:32:09.631 | 40 | 295.00 | |
40 | 295.00 | |||
40 | 295.00 | |||
21/05/2025 | 21:31:24.199 | 31 | 295.00 | |
31 | 295.00 | |||
31 | 295.00 | |||
21/05/2025 | 21:31:08.783 | 33 | 294.50 | |
33 | 294.50 | |||
33 | 294.50 | |||
21/05/2025 | 21:29:54.357 | 40 | 294.45 | |
40 | 294.45 | |||
40 | 294.45 | |||
21/05/2025 | 21:29:24.449 | 40 | 294.35 | |
40 | 294.35 | |||
40 | 294.35 | |||
21/05/2025 | 21:28:54.692 | 35 | 294.05 | |
35 | 294.05 | |||
35 | 294.05 | |||
21/05/2025 | 21:28:42.677 | 99 | 294.00 | |
99 | 294.00 | |||
99 | 294.00 | |||
21/05/2025 | 21:27:54.788 | 20 | 293.90 | |
20 | 293.90 | |||
20 | 293.90 | |||
21/05/2025 | 21:27:51.990 | 19 | 293.85 | |
19 | 293.85 | |||
19 | 293.85 | |||
21/05/2025 | 21:27:18.504 | 17 | 293.30 | |
17 | 293.30 | |||
17 | 293.30 | |||
21/05/2025 | 21:26:49.377 | 2 | 293.45 | |
2 | 293.45 | |||
2 | 293.45 | |||
21/05/2025 | 21:26:07.360 | 100 | 293.40 | |
100 | 293.40 | |||
100 | 293.40 | |||
21/05/2025 | 21:26:05.769 | 20 | 293.40 | |
20 | 293.40 | |||
20 | 293.40 | |||
21/05/2025 | 21:25:52.253 | 40 | 293.40 | |
40 | 293.40 | |||
40 | 293.40 | |||
21/05/2025 | 21:25:16.041 | 18 | 293.45 | |
18 | 293.45 | |||
18 | 293.45 | |||
21/05/2025 | 21:24:48.796 | 50 | 293.70 | |
50 | 293.70 | |||
50 | 293.70 | |||
21/05/2025 | 21:24:47.514 | 5 | 293.70 | |
5 | 293.70 | |||
5 | 293.70 | |||
21/05/2025 | 21:24:09.881 | 107 | 293.55 | |
107 | 293.55 | |||
107 | 293.55 | |||
21/05/2025 | 21:23:59.954 | 135 | 293.40 | |
135 | 293.40 | |||
135 | 293.40 | |||
21/05/2025 | 21:23:51.589 | 5 | 293.80 | |
5 | 293.80 | |||
5 | 293.80 | |||
21/05/2025 | 21:23:12.233 | 5 | 293.85 | |
5 | 293.85 | |||
5 | 293.85 | |||
21/05/2025 | 21:22:59.107 | 100 | 293.50 | |
100 | 293.50 | |||
100 | 293.50 | |||
21/05/2025 | 21:22:47.711 | 50 | 293.25 | |
50 | 293.25 | |||
50 | 293.25 | |||
21/05/2025 | 21:22:25.102 | 18 | 293.20 | |
18 | 293.20 | |||
18 | 293.20 | |||
21/05/2025 | 21:22:12.758 | 30 | 293.40 | |
30 | 293.40 | |||
30 | 293.40 | |||
21/05/2025 | 21:22:09.540 | 3 | 293.70 | |
3 | 293.70 | |||
3 | 293.70 | |||
21/05/2025 | 21:21:54.551 | 66 | 293.35 | |
66 | 293.35 | |||
10 | 293.35 | |||
9 | 293.35 | |||
18 | 293.35 | |||
17 | 293.35 | |||
10 | 293.35 | |||
2 | 293.35 | |||
21/05/2025 | 21:21:54.453 | 29 | 293.35 | |
9 | 293.35 | |||
29 | 293.35 | |||
20 | 293.35 | |||
21/05/2025 | 21:21:25.653 | 5 | 294.20 | |
5 | 294.20 | |||
5 | 294.20 | |||
21/05/2025 | 21:20:12.055 | 93 | 294.05 | |
93 | 294.05 | |||
93 | 294.05 | |||
21/05/2025 | 21:20:04.796 | 1 | 294.25 | |
1 | 294.25 | |||
1 | 294.25 | |||
21/05/2025 | 21:19:41.384 | 118 | 294.05 | |
118 | 294.05 | |||
118 | 294.05 | |||
21/05/2025 | 21:19:35.983 | 1 000 | 294.05 | |
1 000 | 294.05 | |||
1 000 | 294.05 | |||
21/05/2025 | 21:19:12.575 | 20 | 294.45 | |
20 | 294.45 | |||
20 | 294.45 | |||
21/05/2025 | 21:18:44.451 | 46 | 294.45 | |
46 | 294.45 | |||
46 | 294.45 | |||
21/05/2025 | 21:18:41.889 | 5 | 294.70 | |
5 | 294.70 | |||
5 | 294.70 | |||
21/05/2025 | 21:18:04.605 | 102 | 294.50 | |
102 | 294.50 | |||
102 | 294.50 | |||
21/05/2025 | 21:17:33.648 | 5 | 294.55 | |
5 | 294.55 | |||
5 | 294.55 | |||
21/05/2025 | 21:17:23.038 | 2 | 294.80 | |
2 | 294.80 | |||
2 | 294.80 | |||
21/05/2025 | 21:15:35.058 | 200 | 295.30 | |
200 | 295.30 | |||
200 | 295.30 | |||
21/05/2025 | 21:15:11.917 | 10 | 295.40 | |
10 | 295.40 | |||
10 | 295.40 | |||
21/05/2025 | 21:14:04.929 | 15 | 294.85 | |
15 | 294.85 | |||
15 | 294.85 | |||
21/05/2025 | 21:13:35.749 | 40 | 294.95 | |
40 | 294.95 | |||
40 | 294.95 | |||
21/05/2025 | 21:13:12.783 | 6 | 294.90 | |
6 | 294.90 | |||
6 | 294.90 | |||
21/05/2025 | 21:12:55.435 | 15 | 294.55 | |
15 | 294.55 | |||
15 | 294.55 | |||
21/05/2025 | 21:12:52.393 | 115 | 294.60 | |
115 | 294.60 | |||
115 | 294.60 | |||
21/05/2025 | 21:12:11.562 | 20 | 293.65 | |
20 | 293.65 | |||
20 | 293.65 | |||
21/05/2025 | 21:11:57.264 | 10 | 293.80 | |
10 | 293.80 | |||
10 | 293.80 | |||
21/05/2025 | 21:11:57.188 | 60 | 293.80 | |
15 | 293.80 | |||
15 | 293.80 | |||
60 | 293.80 | |||
30 | 293.80 | |||
21/05/2025 | 21:11:57.102 | 8 | 294.00 | |
4 | 294.00 | |||
8 | 294.00 | |||
4 | 294.00 | |||
21/05/2025 | 21:11:39.414 | 135 | 294.15 | |
135 | 294.15 | |||
135 | 294.15 | |||
21/05/2025 | 21:11:16.491 | 16 | 294.20 | |
16 | 294.20 | |||
16 | 294.20 | |||
21/05/2025 | 21:11:06.868 | 200 | 294.20 | |
200 | 294.20 | |||
200 | 294.20 | |||
21/05/2025 | 21:10:41.465 | 5 | 294.05 | |
5 | 294.05 | |||
5 | 294.05 | |||
21/05/2025 | 21:10:28.452 | 10 | 294.05 | |
10 | 294.05 | |||
10 | 294.05 | |||
21/05/2025 | 21:10:19.350 | 26 | 294.05 | |
26 | 294.05 | |||
26 | 294.05 | |||
21/05/2025 | 21:10:16.631 | 60 | 294.05 | |
60 | 294.05 | |||
60 | 294.05 | |||
21/05/2025 | 21:09:45.365 | 20 | 294.20 | |
20 | 294.20 | |||
20 | 294.20 | |||
21/05/2025 | 21:09:45.202 | 100 | 294.15 | |
100 | 294.15 | |||
100 | 294.15 | |||
21/05/2025 | 21:09:35.369 | 31 | 294.40 | |
18 | 294.40 | |||
2 | 294.40 | |||
31 | 294.40 | |||
7 | 294.40 | |||
4 | 294.40 | |||
21/05/2025 | 21:09:31.621 | 1 000 | 294.40 | |
82 | 294.40 | |||
1 000 | 294.40 | |||
918 | 294.40 | |||
21/05/2025 | 21:09:31.483 | 410 | 294.40 | |
10 | 294.40 | |||
7 | 294.40 | |||
2 | 294.40 | |||
40 | 294.40 | |||
353 | 294.40 | |||
398 | 294.40 | |||
10 | 294.40 | |||
21/05/2025 | 21:08:14.649 | 1 000 | 294.75 | |
1 000 | 294.75 | |||
997 | 294.75 | |||
3 | 294.75 | |||
21/05/2025 | 21:08:14.237 | 615 | 294.75 | |
50 | 294.75 | |||
12 | 294.75 | |||
7 | 294.75 | |||
2 | 294.75 | |||
3 | 294.75 | |||
20 | 294.75 | |||
5 | 294.75 | |||
8 | 294.75 | |||
5 | 294.75 | |||
6 | 294.75 | |||
150 | 294.75 | |||
29 | 294.75 | |||
2 | 294.75 | |||
100 | 294.75 | |||
5 | 294.75 | |||
3 | 294.75 | |||
7 | 294.75 | |||
4 | 294.75 | |||
3 | 294.75 | |||
30 | 294.75 | |||
615 | 294.75 | |||
34 | 294.75 | |||
4 | 294.75 | |||
30 | 294.75 | |||
33 | 294.75 | |||
4 | 294.75 | |||
4 | 294.75 | |||
5 | 294.75 | |||
50 | 294.75 | |||
21/05/2025 | 21:08:13.867 | 188 | 295.00 | |
5 | 295.00 | |||
188 | 295.00 | |||
3 | 295.00 | |||
9 | 295.00 | |||
100 | 295.00 | |||
10 | 295.00 | |||
5 | 295.00 | |||
15 | 295.00 | |||
6 | 295.00 | |||
10 | 295.00 | |||
15 | 295.00 | |||
5 | 295.00 | |||
5 | 295.00 | |||
21/05/2025 | 21:07:59.940 | 10 | 295.25 | |
10 | 295.25 | |||
10 | 295.25 | |||
21/05/2025 | 21:07:33.588 | 34 | 295.25 | |
34 | 295.25 | |||
34 | 295.25 | |||
21/05/2025 | 21:07:32.747 | 2 | 295.05 | |
2 | 295.05 | |||
2 | 295.05 | |||
21/05/2025 | 21:07:21.432 | 12 | 295.25 | |
12 | 295.25 | |||
12 | 295.25 | |||
21/05/2025 | 21:06:22.959 | 3 | 296.35 | |
3 | 296.35 | |||
3 | 296.35 | |||
21/05/2025 | 21:06:13.899 | 5 | 296.55 | |
5 | 296.55 | |||
5 | 296.55 | |||
21/05/2025 | 21:05:29.149 | 6 | 296.50 | |
6 | 296.50 | |||
6 | 296.50 | |||
21/05/2025 | 21:04:30.100 | 10 | 296.50 | |
10 | 296.50 | |||
10 | 296.50 | |||
21/05/2025 | 21:04:18.637 | 40 | 296.65 | |
40 | 296.65 | |||
40 | 296.65 | |||
21/05/2025 | 21:03:22.478 | 10 | 296.75 | |
10 | 296.75 | |||
10 | 296.75 | |||
21/05/2025 | 21:03:13.250 | 34 | 296.55 | |
34 | 296.55 | |||
34 | 296.55 | |||
21/05/2025 | 21:01:30.398 | 2 | 296.40 | |
2 | 296.40 | |||
2 | 296.40 | |||
21/05/2025 | 20:59:58.040 | 100 | 296.00 | |
100 | 296.00 | |||
100 | 296.00 | |||
21/05/2025 | 20:59:21.237 | 50 | 296.50 | |
50 | 296.50 | |||
50 | 296.50 | |||
21/05/2025 | 20:59:13.385 | 40 | 296.45 | |
40 | 296.45 | |||
40 | 296.45 | |||
21/05/2025 | 20:58:45.821 | 50 | 296.85 | |
50 | 296.85 | |||
50 | 296.85 | |||
21/05/2025 | 20:58:26.570 | 2 | 296.75 | |
2 | 296.75 | |||
2 | 296.75 | |||
21/05/2025 | 20:58:17.073 | 1 | 296.30 | |
1 | 296.30 | |||
1 | 296.30 | |||
21/05/2025 | 20:57:19.099 | 10 | 296.05 | |
10 | 296.05 | |||
10 | 296.05 | |||
21/05/2025 | 20:57:07.911 | 2 | 295.90 | |
2 | 295.90 | |||
2 | 295.90 | |||
21/05/2025 | 20:56:59.560 | 150 | 295.90 | |
150 | 295.90 | |||
150 | 295.90 | |||
21/05/2025 | 20:56:38.285 | 40 | 295.85 | |
40 | 295.85 | |||
40 | 295.85 | |||
21/05/2025 | 20:56:21.953 | 238 | 296.00 | |
238 | 296.00 | |||
238 | 296.00 | |||
21/05/2025 | 20:56:15.839 | 2 | 296.15 | |
2 | 296.15 | |||
2 | 296.15 | |||
21/05/2025 | 20:55:42.188 | 15 | 296.10 | |
15 | 296.10 | |||
15 | 296.10 | |||
21/05/2025 | 20:55:34.591 | 100 | 296.15 | |
100 | 296.15 | |||
100 | 296.15 | |||
21/05/2025 | 20:53:14.686 | 115 | 296.90 | |
115 | 296.90 | |||
115 | 296.90 | |||
21/05/2025 | 20:52:04.487 | 10 | 297.45 | |
10 | 297.45 | |||
10 | 297.45 | |||
21/05/2025 | 20:50:41.994 | 5 | 297.55 | |
5 | 297.55 | |||
5 | 297.55 | |||
21/05/2025 | 20:50:06.259 | 1 | 297.40 | |
1 | 297.40 | |||
1 | 297.40 | |||
21/05/2025 | 20:48:33.084 | 3 | 297.60 | |
3 | 297.60 | |||
3 | 297.60 | |||
21/05/2025 | 20:48:18.153 | 10 | 297.40 | |
10 | 297.40 | |||
10 | 297.40 | |||
21/05/2025 | 20:48:14.766 | 4 | 297.75 | |
4 | 297.75 | |||
4 | 297.75 | |||
21/05/2025 | 20:47:28.541 | 7 | 298.10 | |
7 | 298.10 | |||
7 | 298.10 | |||
21/05/2025 | 20:45:55.471 | 17 | 298.40 | |
17 | 298.40 | |||
17 | 298.40 | |||
21/05/2025 | 20:45:46.262 | 17 | 298.45 | |
17 | 298.45 | |||
17 | 298.45 | |||
21/05/2025 | 20:45:05.443 | 7 | 298.35 | |
7 | 298.35 | |||
7 | 298.35 | |||
21/05/2025 | 20:44:07.978 | 10 | 298.40 | |
10 | 298.40 | |||
10 | 298.40 | |||
21/05/2025 | 20:40:52.332 | 1 | 298.10 | |
1 | 298.10 | |||
1 | 298.10 | |||
21/05/2025 | 20:40:44.633 | 3 | 298.10 | |
3 | 298.10 | |||
3 | 298.10 | |||
21/05/2025 | 20:40:25.221 | 17 | 297.65 | |
17 | 297.65 | |||
17 | 297.65 | |||
21/05/2025 | 20:40:22.838 | 1 | 297.90 | |
1 | 297.90 | |||
1 | 297.90 | |||
21/05/2025 | 20:39:03.845 | 3 | 297.25 | |
3 | 297.25 | |||
3 | 297.25 | |||
21/05/2025 | 20:38:21.375 | 10 | 297.45 | |
10 | 297.45 | |||
10 | 297.45 | |||
21/05/2025 | 20:38:17.154 | 1 | 297.80 | |
1 | 297.80 | |||
1 | 297.80 | |||
21/05/2025 | 20:37:01.552 | 1 | 298.30 | |
1 | 298.30 | |||
1 | 298.30 | |||
21/05/2025 | 20:36:34.027 | 40 | 298.35 | |
40 | 298.35 | |||
40 | 298.35 | |||
21/05/2025 | 20:35:31.860 | 10 | 297.65 | |
10 | 297.65 | |||
10 | 297.65 | |||
21/05/2025 | 20:35:06.477 | 3 | 298.00 | |
3 | 298.00 | |||
3 | 298.00 | |||
21/05/2025 | 20:35:06.315 | 4 | 297.95 | |
4 | 297.95 | |||
4 | 297.95 | |||
21/05/2025 | 20:33:48.408 | 336 | 297.60 | |
336 | 297.60 | |||
336 | 297.60 | |||
21/05/2025 | 20:32:35.990 | 28 | 297.35 | |
28 | 297.35 | |||
28 | 297.35 | |||
21/05/2025 | 20:32:26.810 | 50 | 297.25 | |
50 | 297.25 | |||
50 | 297.25 | |||
21/05/2025 | 20:31:22.749 | 35 | 297.40 | |
35 | 297.40 | |||
35 | 297.40 | |||
21/05/2025 | 20:29:49.963 | 50 | 297.50 | |
50 | 297.50 | |||
50 | 297.50 | |||
21/05/2025 | 20:29:32.125 | 1 | 297.60 | |
1 | 297.60 | |||
1 | 297.60 | |||
21/05/2025 | 20:28:48.639 | 1 | 297.65 | |
1 | 297.65 | |||
1 | 297.65 | |||
21/05/2025 | 20:28:16.828 | 1 | 297.35 | |
1 | 297.35 | |||
1 | 297.35 | |||
21/05/2025 | 20:28:05.156 | 1 | 297.55 | |
1 | 297.55 | |||
1 | 297.55 | |||
21/05/2025 | 20:27:55.224 | 20 | 297.20 | |
20 | 297.20 | |||
20 | 297.20 | |||
21/05/2025 | 20:26:57.119 | 1 | 297.70 | |
1 | 297.70 | |||
1 | 297.70 | |||
21/05/2025 | 20:26:51.784 | 3 | 297.70 | |
3 | 297.70 | |||
3 | 297.70 | |||
21/05/2025 | 20:26:45.645 | 17 | 297.75 | |
17 | 297.75 | |||
17 | 297.75 | |||
21/05/2025 | 20:26:38.020 | 6 | 297.80 | |
6 | 297.80 | |||
6 | 297.80 | |||
21/05/2025 | 20:26:06.240 | 100 | 297.80 | |
100 | 297.80 | |||
100 | 297.80 | |||
21/05/2025 | 20:25:33.509 | 100 | 297.75 | |
100 | 297.75 | |||
100 | 297.75 | |||
21/05/2025 | 20:25:25.672 | 1 | 297.90 | |
1 | 297.90 | |||
1 | 297.90 | |||
21/05/2025 | 20:25:21.311 | 1 | 297.75 | |
1 | 297.75 | |||
1 | 297.75 | |||
21/05/2025 | 20:25:08.222 | 1 | 297.40 | |
1 | 297.40 | |||
1 | 297.40 | |||
21/05/2025 | 20:25:01.500 | 150 | 297.20 | |
150 | 297.20 | |||
150 | 297.20 | |||
21/05/2025 | 20:24:43.864 | 2 | 296.80 | |
2 | 296.80 | |||
2 | 296.80 | |||
21/05/2025 | 20:24:25.239 | 1 | 297.10 | |
1 | 297.10 | |||
1 | 297.10 | |||
21/05/2025 | 20:24:01.122 | 11 | 296.95 | |
11 | 296.95 | |||
11 | 296.95 | |||
21/05/2025 | 20:23:25.123 | 135 | 296.85 | |
135 | 296.85 | |||
135 | 296.85 | |||
21/05/2025 | 20:23:09.603 | 6 | 296.70 | |
6 | 296.70 | |||
6 | 296.70 | |||
21/05/2025 | 20:23:06.308 | 5 | 296.65 | |
5 | 296.65 | |||
5 | 296.65 | |||
21/05/2025 | 20:22:58.407 | 3 | 296.65 | |
3 | 296.65 | |||
3 | 296.65 | |||
21/05/2025 | 20:22:58.005 | 2 | 296.55 | |
2 | 296.55 | |||
2 | 296.55 | |||
21/05/2025 | 20:22:35.681 | 5 | 297.15 | |
5 | 297.15 | |||
5 | 297.15 | |||
21/05/2025 | 20:22:27.613 | 4 | 297.00 | |
4 | 297.00 | |||
4 | 297.00 | |||
21/05/2025 | 20:21:12.814 | 30 | 297.00 | |
30 | 297.00 | |||
20 | 297.00 | |||
10 | 297.00 | |||
21/05/2025 | 20:20:59.535 | 60 | 297.20 | |
60 | 297.20 | |||
60 | 297.20 | |||
21/05/2025 | 20:19:06.923 | 8 | 298.05 | |
8 | 298.05 | |||
8 | 298.05 | |||
21/05/2025 | 20:18:31.024 | 51 | 297.90 | |
51 | 297.90 | |||
51 | 297.90 | |||
21/05/2025 | 20:17:46.932 | 8 | 298.05 | |
8 | 298.05 | |||
8 | 298.05 | |||
21/05/2025 | 20:14:29.788 | 10 | 298.00 | |
10 | 298.00 | |||
10 | 298.00 | |||
21/05/2025 | 20:14:01.976 | 48 | 297.60 | |
48 | 297.60 | |||
48 | 297.60 | |||
21/05/2025 | 20:13:46.481 | 2 | 298.05 | |
2 | 298.05 | |||
2 | 298.05 | |||
21/05/2025 | 20:13:44.911 | 20 | 298.20 | |
20 | 298.20 | |||
20 | 298.20 | |||
21/05/2025 | 20:13:06.691 | 20 | 297.45 | |
20 | 297.45 | |||
20 | 297.45 | |||
21/05/2025 | 20:12:52.310 | 13 | 297.40 | |
13 | 297.40 | |||
13 | 297.40 | |||
21/05/2025 | 20:10:48.333 | 12 | 298.00 | |
12 | 298.00 | |||
12 | 298.00 | |||
21/05/2025 | 20:10:25.040 | 220 | 298.40 | |
220 | 298.40 | |||
220 | 298.40 | |||
21/05/2025 | 20:10:09.662 | 5 | 298.60 | |
5 | 298.60 | |||
5 | 298.60 | |||
21/05/2025 | 20:08:55.074 | 17 | 298.05 | |
17 | 298.05 | |||
17 | 298.05 | |||
21/05/2025 | 20:08:23.828 | 5 | 297.90 | |
5 | 297.90 | |||
5 | 297.90 | |||
21/05/2025 | 20:08:09.003 | 24 | 298.30 | |
24 | 298.30 | |||
24 | 298.30 | |||
21/05/2025 | 20:07:44.666 | 40 | 297.90 | |
40 | 297.90 | |||
40 | 297.90 | |||
21/05/2025 | 20:07:39.607 | 1 | 298.20 | |
1 | 298.20 | |||
1 | 298.20 | |||
21/05/2025 | 20:07:13.232 | 1 | 298.60 | |
1 | 298.60 | |||
1 | 298.60 | |||
21/05/2025 | 20:06:54.112 | 1 | 298.10 | |
1 | 298.10 | |||
1 | 298.10 | |||
21/05/2025 | 20:06:25.472 | 64 | 297.45 | |
64 | 297.45 | |||
64 | 297.45 | |||
21/05/2025 | 20:05:58.203 | 15 | 297.05 | |
15 | 297.05 | |||
15 | 297.05 | |||
21/05/2025 | 20:05:22.182 | 3 | 297.45 | |
3 | 297.45 | |||
3 | 297.45 | |||
21/05/2025 | 20:05:19.234 | 466 | 297.15 | |
466 | 297.15 | |||
466 | 297.15 | |||
21/05/2025 | 20:05:07.050 | 40 | 297.05 | |
40 | 297.05 | |||
40 | 297.05 | |||
21/05/2025 | 20:04:28.097 | 1 | 297.15 | |
1 | 297.15 | |||
1 | 297.15 | |||
21/05/2025 | 20:04:19.018 | 35 | 297.35 | |
35 | 297.35 | |||
35 | 297.35 | |||
21/05/2025 | 20:03:50.831 | 1 | 297.50 | |
1 | 297.50 | |||
1 | 297.50 | |||
21/05/2025 | 20:03:44.611 | 3 | 297.30 | |
3 | 297.30 | |||
3 | 297.30 | |||
21/05/2025 | 20:03:40.466 | 20 | 297.25 | |
20 | 297.25 | |||
20 | 297.25 | |||
21/05/2025 | 20:03:24.685 | 1 | 297.50 | |
1 | 297.50 | |||
1 | 297.50 | |||
21/05/2025 | 20:03:20.955 | 11 | 297.45 | |
11 | 297.45 | |||
11 | 297.45 | |||
21/05/2025 | 20:02:33.676 | 1 | 297.75 | |
1 | 297.75 | |||
1 | 297.75 | |||
21/05/2025 | 20:02:31.743 | 2 | 297.50 | |
2 | 297.50 | |||
2 | 297.50 | |||
21/05/2025 | 20:01:38.003 | 2 | 297.85 | |
2 | 297.85 | |||
2 | 297.85 | |||
21/05/2025 | 20:01:16.215 | 10 | 297.80 | |
10 | 297.80 | |||
10 | 297.80 | |||
21/05/2025 | 20:01:05.285 | 27 | 298.05 | |
27 | 298.05 | |||
27 | 298.05 | |||
21/05/2025 | 20:00:45.359 | 1 | 298.00 | |
1 | 298.00 | |||
1 | 298.00 | |||
21/05/2025 | 20:00:30.466 | 5 | 297.70 | |
5 | 297.70 | |||
5 | 297.70 | |||
21/05/2025 | 20:00:29.790 | 5 | 298.10 | |
5 | 298.10 | |||
5 | 298.10 | |||
21/05/2025 | 20:00:29.097 | 26 | 298.00 | |
26 | 298.00 | |||
26 | 298.00 | |||
21/05/2025 | 20:00:18.258 | 50 | 297.60 | |
50 | 297.60 | |||
50 | 297.60 | |||
21/05/2025 | 20:00:06.506 | 1 | 298.00 | |
1 | 298.00 | |||
1 | 298.00 | |||
21/05/2025 | 19:59:58.783 | 20 | 298.40 | |
20 | 298.40 | |||
20 | 298.40 | |||
21/05/2025 | 19:59:57.555 | 6 | 298.10 | |
6 | 298.10 | |||
6 | 298.10 | |||
21/05/2025 | 19:59:26.810 | 20 | 298.40 | |
20 | 298.40 | |||
20 | 298.40 | |||
21/05/2025 | 19:59:23.848 | 5 | 298.45 | |
5 | 298.45 | |||
5 | 298.45 | |||
21/05/2025 | 19:58:07.470 | 10 | 298.00 | |
10 | 298.00 | |||
10 | 298.00 | |||
21/05/2025 | 19:57:40.856 | 6 | 297.95 | |
6 | 297.95 | |||
6 | 297.95 | |||
21/05/2025 | 19:57:29.151 | 10 | 297.95 | |
10 | 297.95 | |||
10 | 297.95 | |||
21/05/2025 | 19:56:27.793 | 5 | 298.25 | |
5 | 298.25 | |||
5 | 298.25 | |||
21/05/2025 | 19:55:46.128 | 2 | 297.75 | |
2 | 297.75 | |||
2 | 297.75 | |||
21/05/2025 | 19:55:37.175 | 1 | 297.75 | |
1 | 297.75 | |||
1 | 297.75 | |||
21/05/2025 | 19:55:35.999 | 4 | 297.45 | |
4 | 297.45 | |||
4 | 297.45 | |||
21/05/2025 | 19:54:46.648 | 4 | 297.95 | |
4 | 297.95 | |||
4 | 297.95 | |||
21/05/2025 | 19:54:43.057 | 2 | 297.60 | |
2 | 297.60 | |||
2 | 297.60 | |||
21/05/2025 | 19:54:41.088 | 35 | 297.60 | |
35 | 297.60 | |||
35 | 297.60 | |||
21/05/2025 | 19:53:57.010 | 10 | 298.30 | |
10 | 298.30 | |||
10 | 298.30 | |||
21/05/2025 | 19:53:45.695 | 1 | 298.35 | |
1 | 298.35 | |||
1 | 298.35 | |||
21/05/2025 | 19:53:38.412 | 4 | 298.20 | |
4 | 298.20 | |||
4 | 298.20 | |||
21/05/2025 | 19:53:00.876 | 500 | 298.00 | |
500 | 298.00 | |||
500 | 298.00 | |||
21/05/2025 | 19:52:49.454 | 133 | 298.10 | |
133 | 298.10 | |||
133 | 298.10 | |||
21/05/2025 | 19:51:49.302 | 4 | 299.05 | |
4 | 299.05 | |||
4 | 299.05 | |||
21/05/2025 | 19:51:18.229 | 101 | 299.30 | |
101 | 299.30 | |||
101 | 299.30 | |||
21/05/2025 | 19:51:07.897 | 2 | 298.75 | |
2 | 298.75 | |||
2 | 298.75 | |||
21/05/2025 | 19:50:23.027 | 1 | 298.55 | |
1 | 298.55 | |||
1 | 298.55 | |||
21/05/2025 | 19:50:18.734 | 200 | 298.30 | |
200 | 298.30 | |||
200 | 298.30 | |||
21/05/2025 | 19:49:58.616 | 2 | 299.10 | |
2 | 299.10 | |||
2 | 299.10 | |||
21/05/2025 | 19:49:25.315 | 32 | 298.55 | |
32 | 298.55 | |||
32 | 298.55 | |||
21/05/2025 | 19:49:23.658 | 1 | 298.65 | |
1 | 298.65 | |||
1 | 298.65 | |||
21/05/2025 | 19:48:40.078 | 1 | 299.20 | |
1 | 299.20 | |||
1 | 299.20 | |||
21/05/2025 | 19:48:23.326 | 7 | 299.10 | |
7 | 299.10 | |||
7 | 299.10 | |||
21/05/2025 | 19:48:09.463 | 10 | 299.25 | |
10 | 299.25 | |||
10 | 299.25 | |||
21/05/2025 | 19:47:51.458 | 1 | 298.55 | |
1 | 298.55 | |||
1 | 298.55 | |||
21/05/2025 | 19:47:35.367 | 15 | 298.95 | |
15 | 298.95 | |||
15 | 298.95 | |||
21/05/2025 | 19:47:26.579 | 80 | 298.75 | |
80 | 298.75 | |||
80 | 298.75 | |||
21/05/2025 | 19:47:12.300 | 3 | 299.05 | |
3 | 299.05 | |||
3 | 299.05 | |||
21/05/2025 | 19:47:07.572 | 11 | 299.20 | |
11 | 299.20 | |||
11 | 299.20 | |||
21/05/2025 | 19:47:05.260 | 1 | 299.20 | |
1 | 299.20 | |||
1 | 299.20 | |||
21/05/2025 | 19:46:57.788 | 100 | 299.20 | |
100 | 299.20 | |||
100 | 299.20 | |||
21/05/2025 | 19:46:23.812 | 90 | 298.50 | |
90 | 298.50 | |||
90 | 298.50 | |||
21/05/2025 | 19:44:20.621 | 1 | 298.75 | |
1 | 298.75 | |||
1 | 298.75 | |||
21/05/2025 | 19:43:50.549 | 10 | 299.00 | |
10 | 299.00 | |||
10 | 299.00 | |||
21/05/2025 | 19:43:01.787 | 10 | 299.35 | |
10 | 299.35 | |||
10 | 299.35 | |||
21/05/2025 | 19:42:56.111 | 10 | 299.20 | |
10 | 299.20 | |||
10 | 299.20 | |||
21/05/2025 | 19:42:45.922 | 1 | 299.15 | |
1 | 299.15 | |||
1 | 299.15 | |||
21/05/2025 | 19:42:45.420 | 3 | 298.95 | |
3 | 298.95 | |||
3 | 298.95 | |||
21/05/2025 | 19:42:08.005 | 36 | 299.25 | |
36 | 299.25 | |||
36 | 299.25 | |||
21/05/2025 | 19:42:04.170 | 1 | 299.30 | |
1 | 299.30 | |||
1 | 299.30 | |||
21/05/2025 | 19:41:14.899 | 10 | 299.45 | |
10 | 299.45 | |||
10 | 299.45 | |||
21/05/2025 | 19:40:18.814 | 50 | 299.35 | |
50 | 299.35 | |||
50 | 299.35 | |||
21/05/2025 | 19:40:13.963 | 4 | 299.25 | |
4 | 299.25 | |||
4 | 299.25 | |||
21/05/2025 | 19:40:03.348 | 466 | 299.55 | |
466 | 299.55 | |||
466 | 299.55 | |||
21/05/2025 | 19:39:49.914 | 134 | 299.90 | |
134 | 299.90 | |||
134 | 299.90 | |||
21/05/2025 | 19:39:41.968 | 1 | 299.90 | |
1 | 299.90 | |||
1 | 299.90 | |||
21/05/2025 | 19:39:31.402 | 4 | 300.00 | |
4 | 300.00 | |||
4 | 300.00 | |||
21/05/2025 | 19:39:18.118 | 1 | 299.85 | |
1 | 299.85 | |||
1 | 299.85 | |||
21/05/2025 | 19:39:16.764 | 12 | 299.90 | |
12 | 299.90 | |||
12 | 299.90 | |||
21/05/2025 | 19:39:14.149 | 12 | 299.40 | |
12 | 299.40 | |||
12 | 299.40 | |||
21/05/2025 | 19:38:55.171 | 1 | 298.85 | |
1 | 298.85 | |||
1 | 298.85 | |||
21/05/2025 | 19:38:34.469 | 36 | 298.40 | |
36 | 298.40 | |||
36 | 298.40 | |||
21/05/2025 | 19:37:54.906 | 2 | 298.40 | |
2 | 298.40 | |||
2 | 298.40 | |||
21/05/2025 | 19:36:54.165 | 10 | 298.10 | |
10 | 298.10 | |||
10 | 298.10 | |||
21/05/2025 | 19:36:49.143 | 1 | 298.05 | |
1 | 298.05 | |||
1 | 298.05 | |||
21/05/2025 | 19:36:16.823 | 16 | 297.00 | |
16 | 297.00 | |||
16 | 297.00 | |||
21/05/2025 | 19:36:15.371 | 11 | 297.00 | |
11 | 297.00 | |||
11 | 297.00 | |||
21/05/2025 | 19:36:08.439 | 10 | 297.25 | |
10 | 297.25 | |||
10 | 297.25 | |||
21/05/2025 | 19:35:48.525 | 5 | 297.80 | |
5 | 297.80 | |||
5 | 297.80 | |||
21/05/2025 | 19:35:46.702 | 38 | 297.55 | |
38 | 297.55 | |||
38 | 297.55 | |||
21/05/2025 | 19:35:38.575 | 150 | 297.65 | |
150 | 297.65 | |||
150 | 297.65 | |||
21/05/2025 | 19:34:35.516 | 2 | 298.65 | |
2 | 298.65 | |||
2 | 298.65 | |||
21/05/2025 | 19:34:34.993 | 140 | 298.50 | |
140 | 298.50 | |||
140 | 298.50 | |||
21/05/2025 | 19:34:20.710 | 10 | 298.65 | |
10 | 298.65 | |||
10 | 298.65 | |||
21/05/2025 | 19:34:14.909 | 25 | 299.00 | |
25 | 299.00 | |||
25 | 299.00 | |||
21/05/2025 | 19:33:51.704 | 3 | 298.45 | |
3 | 298.45 | |||
3 | 298.45 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
21/05/2025 @ 22:00:00
Last Update:
21/05/2025 @ 22:00:00