Tradegate Exchange

Tesla Inc.

365

949

168.14

Date	Time	Volume	Order Volume	Price
03/05/2024	12:27:16.646	227		167.04
			227	167.04
			227	167.04
03/05/2024	12:26:36.899	300		167.06
			300	167.06
			300	167.06
03/05/2024	12:25:39.229	20		167.16
			20	167.16
			20	167.16
03/05/2024	12:20:30.092	15		167.16
			15	167.16
			15	167.16
03/05/2024	12:19:38.801	3		167.12
			3	167.12
			3	167.12
03/05/2024	12:19:05.170	2		167.06
			2	167.06
			2	167.06
03/05/2024	12:16:22.547	10		167.04
			10	167.04
			10	167.04
03/05/2024	12:16:03.987	7		167.00
			7	167.00
			7	167.00
03/05/2024	12:15:35.628	6		167.04
			6	167.04
			6	167.04
03/05/2024	12:15:31.359	150		167.02
			150	167.02
			150	167.02
03/05/2024	12:14:13.299	10		167.14
			10	167.14
			10	167.14
03/05/2024	12:14:00.265	6		167.18
			6	167.18
			6	167.18
03/05/2024	12:11:18.840	3		167.16
			3	167.16
			3	167.16
03/05/2024	12:09:19.886	3		167.36
			3	167.36
			3	167.36
03/05/2024	12:07:40.438	42		167.26
			42	167.26
			42	167.26
03/05/2024	12:07:37.249	9		167.26
			9	167.26
			9	167.26
03/05/2024	12:06:42.009	220		167.22
			220	167.22
			220	167.22
03/05/2024	12:02:52.770	2		167.22
			2	167.22
			2	167.22
03/05/2024	12:00:20.898	10		167.22
			10	167.22
			10	167.22
03/05/2024	11:59:22.132	43		167.12
			43	167.12
			43	167.12
03/05/2024	11:58:28.450	1		167.12
			1	167.12
			1	167.12
03/05/2024	11:58:22.379	150		167.12
			150	167.12
			150	167.12
03/05/2024	11:58:14.554	5		167.18
			5	167.18
			5	167.18
03/05/2024	11:57:09.977	300		167.20
			300	167.20
			300	167.20
03/05/2024	11:56:24.963	31		167.22
			31	167.22
			31	167.22
03/05/2024	11:55:36.616	6		167.28
			6	167.28
			6	167.28
03/05/2024	11:55:20.402	200		167.28
			200	167.28
			200	167.28
03/05/2024	11:51:16.376	30		167.10
			30	167.10
			30	167.10
03/05/2024	11:50:40.996	270		167.14
			270	167.14
			270	167.14
03/05/2024	11:49:39.796	50		167.20
			50	167.20
			50	167.20
03/05/2024	11:49:36.162	10		167.20
			10	167.20
			10	167.20
03/05/2024	11:49:28.604	2		167.12
			2	167.12
			2	167.12
03/05/2024	11:44:21.337	2		167.08
			2	167.08
			2	167.08
03/05/2024	11:44:17.290	15		167.08
			15	167.08
			15	167.08
03/05/2024	11:44:02.169	80		167.08
			80	167.08
			80	167.08
03/05/2024	11:41:46.741	6		167.12
			6	167.12
			6	167.12
03/05/2024	11:39:55.446	6		167.18
			6	167.18
			6	167.18
03/05/2024	11:38:35.608	25		167.04
			25	167.04
			25	167.04
03/05/2024	11:38:33.443	50		167.04
			40	167.04
			10	167.04
			50	167.04
03/05/2024	11:37:43.660	91		166.98
			91	166.98
			91	166.98
03/05/2024	11:35:50.816	22		166.82
			22	166.82
			22	166.82
03/05/2024	11:35:41.234	10		166.86
			10	166.86
			10	166.86
03/05/2024	11:34:46.542	13		166.78
			13	166.78
			13	166.78
03/05/2024	11:32:12.074	50		166.64
			50	166.64
			50	166.64
03/05/2024	11:30:51.021	10		166.62
			10	166.62
			10	166.62
03/05/2024	11:27:47.629	5		166.90
			5	166.90
			5	166.90
03/05/2024	11:26:20.206	200		166.92
			200	166.92
			200	166.92
03/05/2024	11:25:50.987	10		166.98
			4	166.98
			6	166.98
			10	166.98
03/05/2024	11:25:35.250	150		167.06
			150	167.06
			150	167.06
03/05/2024	11:22:05.070	1		167.04
			1	167.04
			1	167.04
03/05/2024	11:20:40.029	28		167.16
			28	167.16
			28	167.16
03/05/2024	11:17:51.643	113		167.04
			113	167.04
			113	167.04
03/05/2024	11:16:15.637	1		167.02
			1	167.02
			1	167.02
03/05/2024	11:15:00.764	2		167.04
			2	167.04
			2	167.04
03/05/2024	11:14:51.955	43		167.14
			43	167.14
			43	167.14
03/05/2024	11:13:04.150	24		167.14
			24	167.14
			24	167.14
03/05/2024	11:11:28.809	1		166.94
			1	166.94
			1	166.94
03/05/2024	11:10:47.805	30		166.94
			30	166.94
			26	166.94
			4	166.94
03/05/2024	11:10:35.340	1		167.08
			1	167.08
			1	167.08
03/05/2024	11:10:07.692	47		167.00
			47	167.00
			47	167.00
03/05/2024	11:10:05.265	2		167.00
			2	167.00
			2	167.00
03/05/2024	11:09:25.337	9		167.02
			9	167.02
			9	167.02
03/05/2024	11:08:27.444	115		166.96
			115	166.96
			115	166.96
03/05/2024	11:06:03.589	99		167.00
			10	167.00
			60	167.00
			99	167.00
			29	167.00
03/05/2024	11:05:02.609	40		166.90
			40	166.90
			40	166.90
03/05/2024	11:04:44.460	30		166.80
			30	166.80
			30	166.80
03/05/2024	11:03:58.963	12		166.68
			12	166.68
			12	166.68
03/05/2024	11:02:54.980	7		166.50
			7	166.50
			7	166.50
03/05/2024	11:02:53.826	88		166.50
			88	166.50
			88	166.50
03/05/2024	11:02:35.501	26		166.56
			26	166.56
			26	166.56
03/05/2024	11:01:32.815	2		166.62
			2	166.62
			2	166.62
03/05/2024	10:59:27.441	3		166.80
			3	166.80
			3	166.80
03/05/2024	10:58:34.546	7		166.64
			7	166.64
			7	166.64
03/05/2024	10:58:16.729	30		166.62
			30	166.62
			30	166.62
03/05/2024	10:57:41.290	5		166.50
			5	166.50
			5	166.50
03/05/2024	10:57:04.358	14		166.36
			14	166.36
			14	166.36
03/05/2024	10:56:35.550	190		166.28
			190	166.28
			190	166.28
03/05/2024	10:56:12.254	10		166.32
			10	166.32
			10	166.32
03/05/2024	10:56:07.603	700		166.38
			700	166.38
			700	166.38
03/05/2024	10:55:54.121	300		166.38
			300	166.38
			300	166.38
03/05/2024	10:55:46.546	10		166.38
			10	166.38
			10	166.38
03/05/2024	10:55:14.781	2		166.48
			2	166.48
			2	166.48
03/05/2024	10:54:49.416	4		166.36
			4	166.36
			4	166.36
03/05/2024	10:54:47.203	10		166.38
			10	166.38
			10	166.38
03/05/2024	10:54:45.121	1		166.38
			1	166.38
			1	166.38
03/05/2024	10:54:02.968	9		166.30
			9	166.30
			9	166.30
03/05/2024	10:53:03.452	250		166.22
			250	166.22
			250	166.22
03/05/2024	10:52:44.374	20		166.24
			20	166.24
			20	166.24
03/05/2024	10:52:09.991	17		166.28
			17	166.28
			17	166.28
03/05/2024	10:52:09.891	38		166.28
			38	166.28
			38	166.28
03/05/2024	10:52:00.939	20		166.50
			20	166.50
			20	166.50
03/05/2024	10:51:59.605	15		166.50
			15	166.50
			15	166.50
03/05/2024	10:51:59.510	150		166.52
			150	166.52
			150	166.52
03/05/2024	10:51:55.882	312		166.66
			300	166.66
			12	166.66
			3	166.66
			10	166.66
			299	166.66
03/05/2024	10:51:08.009	300		166.74
			300	166.74
			300	166.74
03/05/2024	10:51:03.125	50		166.76
			50	166.76
			50	166.76
03/05/2024	10:50:38.573	30		166.76
			30	166.76
			30	166.76
03/05/2024	10:50:26.435	300		166.74
			300	166.74
			300	166.74
03/05/2024	10:48:23.819	5		166.84
			5	166.84
			5	166.84
03/05/2024	10:46:56.597	100		166.82
			100	166.82
			100	166.82
03/05/2024	10:46:33.959	3		166.92
			3	166.92
			3	166.92
03/05/2024	10:46:33.676	100		166.84
			100	166.84
			100	166.84
03/05/2024	10:46:20.004	5		166.82
			5	166.82
			5	166.82
03/05/2024	10:44:33.230	2		167.02
			2	167.02
			2	167.02
03/05/2024	10:43:45.762	2		167.02
			2	167.02
			2	167.02
03/05/2024	10:43:14.518	1		166.98
			1	166.98
			1	166.98
03/05/2024	10:42:51.302	4		166.98
			4	166.98
			4	166.98
03/05/2024	10:42:19.299	20		166.84
			20	166.84
			20	166.84
03/05/2024	10:41:15.454	44		166.92
			44	166.92
			44	166.92
03/05/2024	10:40:47.156	2		166.84
			2	166.84
			2	166.84
03/05/2024	10:40:11.333	2		166.90
			2	166.90
			2	166.90
03/05/2024	10:39:54.943	10		166.96
			10	166.96
			10	166.96
03/05/2024	10:39:47.968	12		167.00
			12	167.00
			12	167.00
03/05/2024	10:39:41.408	15		167.10
			15	167.10
			15	167.10
03/05/2024	10:39:32.664	6		167.08
			6	167.08
			6	167.08
03/05/2024	10:38:44.479	10		167.28
			10	167.28
			10	167.28
03/05/2024	10:38:35.535	2		167.10
			2	167.10
			2	167.10
03/05/2024	10:38:25.035	10		167.28
			10	167.28
			10	167.28
03/05/2024	10:37:39.760	16		167.00
			16	167.00
			16	167.00
03/05/2024	10:37:15.581	15		167.10
			15	167.10
			15	167.10
03/05/2024	10:36:52.029	10		167.10
			10	167.10
			10	167.10
03/05/2024	10:36:43.936	73		167.00
			73	167.00
			73	167.00
03/05/2024	10:36:22.718	10		167.00
			10	167.00
			10	167.00
03/05/2024	10:36:18.305	65		166.92
			25	166.92
			65	166.92
			40	166.92
03/05/2024	10:36:18.175	39		167.00
			39	167.00
			6	167.00
			4	167.00
			10	167.00
			15	167.00
			4	167.00
03/05/2024	10:34:21.571	125		167.40
			125	167.40
			125	167.40
03/05/2024	10:34:04.032	15		167.46
			15	167.46
			15	167.46
03/05/2024	10:33:25.729	1		167.66
			1	167.66
			1	167.66
03/05/2024	10:33:25.551	6		167.52
			6	167.52
			6	167.52
03/05/2024	10:33:20.149	100		167.66
			100	167.66
			100	167.66
03/05/2024	10:32:26.613	2		167.60
			2	167.60
			2	167.60
03/05/2024	10:32:23.753	3		167.72
			3	167.72
			3	167.72
03/05/2024	10:32:02.451	147		167.64
			147	167.64
			147	167.64
03/05/2024	10:30:53.459	3		167.72
			3	167.72
			3	167.72
03/05/2024	10:30:28.182	2		167.80
			2	167.80
			2	167.80
03/05/2024	10:27:26.351	7		167.76
			7	167.76
			7	167.76
03/05/2024	10:27:01.779	6		167.76
			6	167.76
			6	167.76
03/05/2024	10:26:47.695	3		167.76
			3	167.76
			3	167.76
03/05/2024	10:26:30.452	12		167.76
			12	167.76
			12	167.76
03/05/2024	10:25:17.475	7		167.64
			7	167.64
			7	167.64
03/05/2024	10:24:57.247	10		167.62
			10	167.62
			10	167.62
03/05/2024	10:24:49.002	23		167.56
			23	167.56
			23	167.56
03/05/2024	10:22:15.608	8		167.58
			8	167.58
			8	167.58
03/05/2024	10:21:00.968	1		167.66
			1	167.66
			1	167.66
03/05/2024	10:19:48.362	12		167.68
			12	167.68
			12	167.68
03/05/2024	10:19:47.001	5		167.68
			5	167.68
			5	167.68
03/05/2024	10:19:31.627	59		167.68
			59	167.68
			59	167.68
03/05/2024	10:19:19.763	3		167.78
			3	167.78
			3	167.78
03/05/2024	10:15:53.758	200		167.60
			200	167.60
			200	167.60
03/05/2024	10:15:23.999	150		167.70
			150	167.70
			150	167.70
03/05/2024	10:15:11.893	20		167.76
			20	167.76
			20	167.76
03/05/2024	10:15:08.034	150		167.72
			150	167.72
			150	167.72
03/05/2024	10:14:12.014	11		167.96
			11	167.96
			11	167.96
03/05/2024	10:13:39.242	9		167.96
			9	167.96
			9	167.96
03/05/2024	10:13:17.021	5		168.02
			5	168.02
			5	168.02
03/05/2024	10:12:26.389	10		167.92
			10	167.92
			10	167.92
03/05/2024	10:11:44.017	6		168.00
			6	168.00
			6	168.00
03/05/2024	10:11:25.251	3		168.10
			3	168.10
			3	168.10
03/05/2024	10:10:49.531	5		168.12
			5	168.12
			5	168.12
03/05/2024	10:10:05.133	300		168.06
			300	168.06
			300	168.06
03/05/2024	10:09:31.640	3		168.06
			3	168.06
			3	168.06
03/05/2024	10:08:46.076	10		168.00
			10	168.00
			10	168.00
03/05/2024	10:07:49.500	200		168.00
			200	168.00
			200	168.00
03/05/2024	10:07:47.365	1		167.94
			1	167.94
			1	167.94
03/05/2024	10:07:26.986	60		168.00
			60	168.00
			60	168.00
03/05/2024	10:06:56.722	297		168.08
			297	168.08
			297	168.08
03/05/2024	10:06:55.380	1		168.08
			1	168.08
			1	168.08
03/05/2024	10:05:49.593	15		168.08
			15	168.08
			15	168.08
03/05/2024	10:05:13.259	38		168.16
			38	168.16
			38	168.16
03/05/2024	10:04:13.758	20		168.16
			20	168.16
			20	168.16
03/05/2024	10:03:53.180	3		168.10
			3	168.10
			3	168.10
03/05/2024	10:03:07.779	300		168.22
			300	168.22
			300	168.22
03/05/2024	10:03:05.174	200		168.08
			200	168.08
			200	168.08
03/05/2024	10:02:16.145	3		168.14
			3	168.14
			3	168.14
03/05/2024	10:01:36.897	10		168.22
			10	168.22
			10	168.22
03/05/2024	10:01:25.752	55		168.24
			55	168.24
			55	168.24
03/05/2024	10:01:24.192	5		168.28
			5	168.28
			5	168.28
03/05/2024	10:00:59.471	20		168.44
			20	168.44
			20	168.44
03/05/2024	10:00:49.585	2		168.32
			2	168.32
			2	168.32
03/05/2024	10:00:44.751	5		168.44
			5	168.44
			5	168.44
03/05/2024	09:59:34.486	25		168.38
			25	168.38
			25	168.38
03/05/2024	09:58:56.983	5		168.20
			5	168.20
			5	168.20
03/05/2024	09:58:38.895	6		168.20
			6	168.20
			6	168.20
03/05/2024	09:58:21.247	1		168.36
			1	168.36
			1	168.36
03/05/2024	09:58:08.848	100		168.30
			100	168.30
			100	168.30
03/05/2024	09:58:07.426	2		168.20
			2	168.20
			2	168.20
03/05/2024	09:58:07.347	150		168.18
			150	168.18
			150	168.18
03/05/2024	09:57:25.640	2		168.18
			2	168.18
			2	168.18
03/05/2024	09:57:21.045	150		168.18
			150	168.18
			150	168.18
03/05/2024	09:54:17.994	4		168.18
			4	168.18
			4	168.18
03/05/2024	09:53:32.027	15		168.18
			2	168.18
			13	168.18
			15	168.18
03/05/2024	09:53:29.450	90		168.08
			90	168.08
			90	168.08
03/05/2024	09:52:21.526	100		168.18
			100	168.18
			100	168.18
03/05/2024	09:51:53.218	20		168.18
			20	168.18
			20	168.18
03/05/2024	09:51:51.131	6		168.08
			6	168.08
			6	168.08
03/05/2024	09:48:47.606	3		168.18
			3	168.18
			3	168.18
03/05/2024	09:48:33.301	10		168.08
			10	168.08
			10	168.08
03/05/2024	09:47:44.916	14		168.08
			14	168.08
			14	168.08
03/05/2024	09:47:39.754	25		168.08
			25	168.08
			25	168.08
03/05/2024	09:46:06.513	400		168.00
			400	168.00
			400	168.00
03/05/2024	09:45:55.498	300		168.00
			300	168.00
			300	168.00
03/05/2024	09:45:19.374	72		168.02
			72	168.02
			72	168.02
03/05/2024	09:44:19.580	121		168.18
			121	168.18
			121	168.18
03/05/2024	09:44:17.915	18		168.18
			18	168.18
			18	168.18
03/05/2024	09:43:26.106	121		168.02
			121	168.02
			121	168.02
03/05/2024	09:42:15.448	12		167.98
			12	167.98
			12	167.98
03/05/2024	09:42:15.357	80		167.98
			80	167.98
			80	167.98
03/05/2024	09:40:49.277	3		168.08
			3	168.08
			3	168.08
03/05/2024	09:39:35.000	77		168.10
			77	168.10
			77	168.10
03/05/2024	09:39:21.246	150		168.10
			150	168.10
			150	168.10
03/05/2024	09:39:19.631	12		168.16
			12	168.16
			12	168.16
03/05/2024	09:38:12.392	12		168.10
			12	168.10
			12	168.10
03/05/2024	09:37:50.506	1		168.10
			1	168.10
			1	168.10
03/05/2024	09:37:27.813	2		168.18
			2	168.18
			2	168.18
03/05/2024	09:36:29.529	150		168.10
			150	168.10
			150	168.10
03/05/2024	09:36:08.269	10		168.20
			10	168.20
			10	168.20
03/05/2024	09:35:58.560	100		168.22
			100	168.22
			100	168.22
03/05/2024	09:35:53.692	25		168.22
			25	168.22
			25	168.22
03/05/2024	09:35:32.512	10		168.20
			10	168.20
			10	168.20
03/05/2024	09:35:05.716	70		168.22
			70	168.22
			70	168.22
03/05/2024	09:34:03.383	10		168.08
			10	168.08
			10	168.08
03/05/2024	09:33:32.062	9		168.06
			9	168.06
			9	168.06
03/05/2024	09:31:09.382	3		168.22
			3	168.22
			3	168.22
03/05/2024	09:30:18.917	300		168.02
			300	168.02
			300	168.02
03/05/2024	09:29:56.243	6		168.02
			6	168.02
			6	168.02
03/05/2024	09:28:11.847	24		168.02
			24	168.02
			24	168.02
03/05/2024	09:27:47.266	30		168.14
			30	168.14
			30	168.14
03/05/2024	09:27:09.734	10		168.16
			10	168.16
			10	168.16
03/05/2024	09:27:06.602	5		168.16
			5	168.16
			5	168.16
03/05/2024	09:26:10.463	17		168.02
			17	168.02
			17	168.02
03/05/2024	09:25:00.049	300		168.00
			300	168.00
			300	168.00
03/05/2024	09:24:12.071	300		168.04
			300	168.04
			300	168.04
03/05/2024	09:24:00.598	20		168.20
			20	168.20
			20	168.20
03/05/2024	09:23:48.858	150		168.22
			150	168.22
			150	168.22
03/05/2024	09:23:47.462	150		168.22
			150	168.22
			150	168.22
03/05/2024	09:22:53.494	10		168.18
			10	168.18
			10	168.18
03/05/2024	09:22:15.356	9		168.20
			9	168.20
			9	168.20
03/05/2024	09:22:11.721	15		168.22
			15	168.22
			15	168.22
03/05/2024	09:20:48.162	112		168.28
			112	168.28
			112	168.28
03/05/2024	09:19:17.842	44		168.28
			44	168.28
			44	168.28
03/05/2024	09:18:24.093	30		168.20
			30	168.20
			30	168.20
03/05/2024	09:17:56.647	12		168.28
			12	168.28
			12	168.28
03/05/2024	09:17:13.457	12		168.28
			12	168.28
			12	168.28
03/05/2024	09:16:29.226	12		168.28
			12	168.28
			12	168.28
03/05/2024	09:16:05.531	200		168.18
			200	168.18
			200	168.18
03/05/2024	09:15:59.042	56		168.26
			56	168.26
			56	168.26
03/05/2024	09:15:49.489	300		168.16
			300	168.16
			300	168.16
03/05/2024	09:15:47.175	14		168.16
			14	168.16
			14	168.16
03/05/2024	09:13:55.238	300		168.02
			300	168.02
			300	168.02
03/05/2024	09:13:44.218	10		168.16
			10	168.16
			10	168.16
03/05/2024	09:12:23.402	300		168.12
			300	168.12
			300	168.12
03/05/2024	09:12:06.856	5		168.26
			5	168.26
			5	168.26
03/05/2024	09:11:25.954	15		168.26
			15	168.26
			15	168.26
03/05/2024	09:10:42.962	300		167.96
			300	167.96
			300	167.96
03/05/2024	09:10:40.655	115		167.96
			115	167.96
			115	167.96
03/05/2024	09:09:02.339	300		167.78
			300	167.78
			300	167.78
03/05/2024	09:08:38.331	30		168.06
			30	168.06
			30	168.06
03/05/2024	09:08:14.442	100		167.78
			100	167.78
			100	167.78
03/05/2024	09:07:52.020	120		167.80
			120	167.80
			120	167.80
03/05/2024	09:03:18.957	100		167.72
			100	167.72
			100	167.72
03/05/2024	09:00:34.325	10		167.64
			10	167.64
			10	167.64
03/05/2024	09:00:09.496	200		167.64
			200	167.64
			200	167.64
03/05/2024	08:59:52.823	27		168.26
			27	168.26
			27	168.26
03/05/2024	08:59:52.003	20		167.64
			20	167.64
			20	167.64
03/05/2024	08:59:12.281	10		168.28
			10	168.28
			10	168.28
03/05/2024	08:58:53.813	100		168.28
			100	168.28
			100	168.28
03/05/2024	08:58:49.712	200		167.64
			200	167.64
			200	167.64
03/05/2024	08:58:45.794	300		167.64
			300	167.64
			300	167.64
03/05/2024	08:58:35.019	100		168.28
			100	168.28
			100	168.28
03/05/2024	08:58:16.550	100		168.28
			100	168.28
			100	168.28
03/05/2024	08:56:44.396	30		167.62
			5	167.62
			25	167.62
			30	167.62
03/05/2024	08:53:10.640	28		167.62
			3	167.62
			25	167.62
			28	167.62
03/05/2024	08:52:11.831	18		168.28
			18	168.28
			18	168.28
03/05/2024	08:49:30.219	1		168.28
			1	168.28
			1	168.28
03/05/2024	08:49:10.814	6		168.28
			6	168.28
			6	168.28
03/05/2024	08:47:16.216	3		167.62
			3	167.62
			3	167.62
03/05/2024	08:46:17.590	111		167.64
			111	167.64
			50	167.64
			61	167.64
03/05/2024	08:44:59.976	30		167.64
			25	167.64
			5	167.64
			30	167.64
03/05/2024	08:44:05.113	78		167.62
			78	167.62
			78	167.62
03/05/2024	08:42:46.545	2		168.28
			2	168.28
			2	168.28
03/05/2024	08:40:00.366	100		167.64
			100	167.64
			100	167.64
03/05/2024	08:39:54.250	100		167.66
			100	167.66
			100	167.66
03/05/2024	08:38:48.790	6		167.66
			6	167.66
			6	167.66
03/05/2024	08:38:39.370	1		168.28
			1	168.28
			1	168.28
03/05/2024	08:38:20.538	150		167.74
			150	167.74
			150	167.74
03/05/2024	08:38:09.881	150		167.76
			150	167.76
			150	167.76
03/05/2024	08:36:11.109	200		167.90
			200	167.90
			200	167.90
03/05/2024	08:36:07.318	35		168.02
			35	168.02
			35	168.02
03/05/2024	08:27:45.134	200		167.92
			200	167.92
			200	167.92
03/05/2024	08:27:44.468	18		167.92
			18	167.92
			18	167.92
03/05/2024	08:24:59.398	3		167.76
			3	167.76
			3	167.76
03/05/2024	08:22:25.797	3		168.28
			3	168.28
			3	168.28
03/05/2024	08:22:17.250	1		168.28
			1	168.28
			1	168.28
03/05/2024	08:22:05.880	45		168.28
			45	168.28
			45	168.28
03/05/2024	08:16:20.419	1		168.28
			1	168.28
			1	168.28
03/05/2024	08:16:01.990	150		168.00
			150	168.00
			150	168.00
03/05/2024	08:15:59.540	200		168.10
			200	168.10
			200	168.10
03/05/2024	08:15:53.031	200		168.12
			200	168.12
			200	168.12
03/05/2024	08:15:48.023	200		168.12
			200	168.12
			200	168.12
03/05/2024	08:14:08.343	40		168.12
			40	168.12
			40	168.12
03/05/2024	08:11:50.521	3		168.12
			3	168.12
			3	168.12
03/05/2024	08:09:21.197	15		167.76
			15	167.76
			15	167.76
03/05/2024	08:09:15.195	20		167.76
			20	167.76
			20	167.76
03/05/2024	08:08:11.756	1		167.76
			1	167.76
			1	167.76
03/05/2024	08:07:19.241	345		167.90
			145	167.90
			200	167.90
			345	167.90
03/05/2024	08:07:14.764	300		167.92
			6	167.92
			200	167.92
			4	167.92
			90	167.92
			300	167.92
03/05/2024	08:07:07.515	300		168.50
			300	168.50
			300	168.50
03/05/2024	08:04:35.537	300		168.36
			300	168.36
			300	168.36
03/05/2024	08:04:30.207	100		168.38
			100	168.38
			100	168.38
03/05/2024	08:04:30.098	5		168.38
			5	168.38
			5	168.38
03/05/2024	08:02:38.155	80		168.40
			80	168.40
			80	168.40
03/05/2024	08:02:20.011	6		168.78
			6	168.78
			6	168.78
03/05/2024	08:01:47.054	75		168.42
			75	168.42
			75	168.42
03/05/2024	08:01:16.371	46		168.78
			14	168.78
			46	168.78
			32	168.78
03/05/2024	08:01:16.176	100		168.42
			100	168.42
			100	168.42
03/05/2024	08:00:44.739	15		168.80
			15	168.80
			15	168.80
03/05/2024	08:00:23.895	100		168.42
			100	168.42
			100	168.42
03/05/2024	08:00:18.168	1		168.80
			1	168.80
			1	168.80
03/05/2024	08:00:17.033	1		168.42
			1	168.42
			1	168.42
03/05/2024	08:00:05.712	109		168.50
			19	168.50
			25	168.50
			3	168.50
			16	168.50
			6	168.50
			5	168.50
			14	168.50
			10	168.50
			15	168.50
			2	168.50
			12	168.50
			8	168.50
			3	168.50
			1	168.50
			5	168.50
			4	168.50
			4	168.50
			40	168.50
			10	168.50
			3	168.50
			13	168.50

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Apple Inc.

Bid: 170.04 / Ask: 170.16
Volume: 421 514
+5.33%

Top 5 Turnover

Realtime Quotes
Last Update:
03/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice