Tradegate Exchange

Tesla Inc.

700

514

372.60

Date	Time	Volume	Order Volume	Price
03/01/2025	09:33:44.616	2		372.60
			2	372.60
			2	372.60
03/01/2025	09:33:00.766	1		372.70
			1	372.70
			1	372.70
03/01/2025	09:32:40.717	1		372.60
			1	372.60
			1	372.60
03/01/2025	09:32:36.300	11		372.60
			11	372.60
			11	372.60
03/01/2025	09:32:25.226	40		372.65
			40	372.65
			40	372.65
03/01/2025	09:32:14.270	10		372.45
			10	372.45
			10	372.45
03/01/2025	09:32:06.897	1		372.45
			1	372.45
			1	372.45
03/01/2025	09:31:57.436	1		372.80
			1	372.80
			1	372.80
03/01/2025	09:31:24.903	15		372.45
			15	372.45
			15	372.45
03/01/2025	09:31:17.265	6		372.45
			6	372.45
			6	372.45
03/01/2025	09:31:15.136	1		372.45
			1	372.45
			1	372.45
03/01/2025	09:31:11.869	4		372.45
			4	372.45
			4	372.45
03/01/2025	09:31:04.891	1		372.65
			1	372.65
			1	372.65
03/01/2025	09:31:02.372	1		372.45
			1	372.45
			1	372.45
03/01/2025	09:30:28.736	20		372.10
			20	372.10
			20	372.10
03/01/2025	09:30:14.845	14		372.25
			14	372.25
			14	372.25
03/01/2025	09:30:13.880	3		372.30
			3	372.30
			2	372.30
			1	372.30
03/01/2025	09:30:00.626	300		372.60
			300	372.60
			300	372.60
03/01/2025	09:29:58.237	3		372.75
			3	372.75
			3	372.75
03/01/2025	09:29:37.488	1		372.60
			1	372.60
			1	372.60
03/01/2025	09:29:27.723	10		372.60
			10	372.60
			10	372.60
03/01/2025	09:29:27.484	20		372.30
			20	372.30
			20	372.30
03/01/2025	09:29:22.560	52		372.20
			52	372.20
			52	372.20
03/01/2025	09:29:17.151	3		372.05
			3	372.05
			3	372.05
03/01/2025	09:29:15.219	23		372.25
			23	372.25
			23	372.25
03/01/2025	09:28:31.704	325		372.25
			325	372.25
			325	372.25
03/01/2025	09:28:14.369	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:27:55.219	2		372.25
			2	372.25
			2	372.25
03/01/2025	09:27:55.106	10		372.55
			10	372.55
			10	372.55
03/01/2025	09:27:52.802	8		372.25
			8	372.25
			8	372.25
03/01/2025	09:27:45.268	90		372.25
			90	372.25
			90	372.25
03/01/2025	09:27:44.875	8		372.50
			8	372.50
			8	372.50
03/01/2025	09:27:00.825	20		372.45
			20	372.45
			20	372.45
03/01/2025	09:26:25.068	3		372.35
			3	372.35
			3	372.35
03/01/2025	09:26:21.416	1		372.35
			1	372.35
			1	372.35
03/01/2025	09:26:06.391	10		372.35
			10	372.35
			10	372.35
03/01/2025	09:25:42.138	50		372.50
			50	372.50
			50	372.50
03/01/2025	09:25:39.223	4		372.50
			4	372.50
			4	372.50
03/01/2025	09:25:29.749	4		372.50
			4	372.50
			4	372.50
03/01/2025	09:25:21.694	10		372.50
			10	372.50
			10	372.50
03/01/2025	09:25:09.242	20		372.25
			20	372.25
			20	372.25
03/01/2025	09:24:28.876	53		372.45
			53	372.45
			53	372.45
03/01/2025	09:24:22.523	3		372.50
			3	372.50
			3	372.50
03/01/2025	09:24:13.454	1		372.50
			1	372.50
			1	372.50
03/01/2025	09:24:04.121	6		372.20
			6	372.20
			6	372.20
03/01/2025	09:24:00.281	3		372.40
			3	372.40
			3	372.40
03/01/2025	09:23:33.026	10		372.55
			10	372.55
			10	372.55
03/01/2025	09:23:29.483	2		372.55
			2	372.55
			2	372.55
03/01/2025	09:23:12.751	1		372.30
			1	372.30
			1	372.30
03/01/2025	09:23:10.632	5		372.55
			5	372.55
			5	372.55
03/01/2025	09:22:22.549	5		372.55
			5	372.55
			5	372.55
03/01/2025	09:22:19.523	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:22:17.591	8		372.55
			8	372.55
			8	372.55
03/01/2025	09:22:00.468	1		372.50
			1	372.50
			1	372.50
03/01/2025	09:21:58.052	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:21:36.887	104		372.25
			104	372.25
			104	372.25
03/01/2025	09:21:32.865	210		372.40
			200	372.40
			210	372.40
			10	372.40
03/01/2025	09:21:24.999	13		372.35
			13	372.35
			13	372.35
03/01/2025	09:21:20.957	3		372.05
			3	372.05
			3	372.05
03/01/2025	09:21:03.316	2		372.35
			2	372.35
			2	372.35
03/01/2025	09:20:54.809	2		372.35
			2	372.35
			2	372.35
03/01/2025	09:20:31.144	27		372.40
			27	372.40
			27	372.40
03/01/2025	09:20:26.407	300		372.45
			300	372.45
			300	372.45
03/01/2025	09:20:26.305	100		372.50
			100	372.50
			100	372.50
03/01/2025	09:20:03.957	10		372.55
			10	372.55
			10	372.55
03/01/2025	09:19:57.750	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:19:52.244	2		372.55
			2	372.55
			2	372.55
03/01/2025	09:19:44.064	15		372.45
			15	372.45
			15	372.45
03/01/2025	09:19:42.231	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:19:38.428	219		372.65
			1	372.65
			215	372.65
			3	372.65
			2	372.65
			10	372.65
			200	372.65
			5	372.65
			2	372.65
03/01/2025	09:17:55.732	300		372.65
			300	372.65
			300	372.65
03/01/2025	09:17:24.262	4		372.75
			4	372.75
			4	372.75
03/01/2025	09:17:07.480	20		372.90
			20	372.90
			20	372.90
03/01/2025	09:17:01.030	2		373.00
			2	373.00
			2	373.00
03/01/2025	09:16:51.501	11		372.90
			11	372.90
			11	372.90
03/01/2025	09:16:09.573	10		372.60
			10	372.60
			10	372.60
03/01/2025	09:16:08.925	10		372.60
			10	372.60
			10	372.60
03/01/2025	09:16:08.314	31		372.60
			31	372.60
			31	372.60
03/01/2025	09:15:58.333	66		372.35
			66	372.35
			66	372.35
03/01/2025	09:15:55.260	35		372.35
			35	372.35
			35	372.35
03/01/2025	09:15:50.978	1		372.35
			1	372.35
			1	372.35
03/01/2025	09:15:03.993	3		372.25
			3	372.25
			3	372.25
03/01/2025	09:15:01.076	75		372.40
			75	372.40
			75	372.40
03/01/2025	09:14:52.514	30		372.40
			30	372.40
			30	372.40
03/01/2025	09:14:47.978	10		372.40
			10	372.40
			10	372.40
03/01/2025	09:14:36.379	1		372.10
			1	372.10
			1	372.10
03/01/2025	09:14:15.093	10		372.10
			10	372.10
			10	372.10
03/01/2025	09:14:07.317	75		372.40
			75	372.40
			75	372.40
03/01/2025	09:14:02.299	2		372.10
			2	372.10
			2	372.10
03/01/2025	09:13:59.526	5		372.05
			5	372.05
			5	372.05
03/01/2025	09:13:39.836	4		372.15
			4	372.15
			4	372.15
03/01/2025	09:13:24.784	15		372.15
			15	372.15
			15	372.15
03/01/2025	09:13:21.244	4		372.05
			4	372.05
			4	372.05
03/01/2025	09:13:20.951	30		372.05
			30	372.05
			30	372.05
03/01/2025	09:13:17.160	5		372.15
			5	372.15
			5	372.15
03/01/2025	09:13:10.517	8		372.05
			8	372.05
			8	372.05
03/01/2025	09:13:07.441	5		372.05
			5	372.05
			5	372.05
03/01/2025	09:13:06.301	4		372.15
			4	372.15
			4	372.15
03/01/2025	09:12:51.392	10		372.15
			10	372.15
			10	372.15
03/01/2025	09:12:40.893	10		372.25
			10	372.25
			10	372.25
03/01/2025	09:12:35.234	4		372.35
			4	372.35
			4	372.35
03/01/2025	09:12:09.571	300		372.15
			300	372.15
			300	372.15
03/01/2025	09:12:02.214	1		372.15
			1	372.15
			1	372.15
03/01/2025	09:11:58.899	26		372.60
			26	372.60
			26	372.60
03/01/2025	09:11:58.307	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:11:24.468	1		372.65
			1	372.65
			1	372.65
03/01/2025	09:11:17.431	300		372.65
			300	372.65
			300	372.65
03/01/2025	09:11:04.521	7		372.70
			7	372.70
			7	372.70
03/01/2025	09:10:56.745	4		372.40
			4	372.40
			4	372.40
03/01/2025	09:10:54.705	10		372.35
			10	372.35
			10	372.35
03/01/2025	09:10:46.267	6		372.70
			6	372.70
			6	372.70
03/01/2025	09:10:42.948	2		372.40
			2	372.40
			2	372.40
03/01/2025	09:10:27.939	29		372.15
			29	372.15
			29	372.15
03/01/2025	09:10:06.453	1		372.40
			1	372.40
			1	372.40
03/01/2025	09:10:01.734	7		372.40
			7	372.40
			7	372.40
03/01/2025	09:09:57.044	3		372.05
			3	372.05
			3	372.05
03/01/2025	09:09:54.173	1		372.05
			1	372.05
			1	372.05
03/01/2025	09:09:51.375	4		372.40
			4	372.40
			4	372.40
03/01/2025	09:09:46.021	5		372.15
			5	372.15
			5	372.15
03/01/2025	09:09:22.580	20		372.40
			20	372.40
			20	372.40
03/01/2025	09:09:21.892	10		372.40
			10	372.40
			10	372.40
03/01/2025	09:09:20.102	15		371.95
			15	371.95
			15	371.95
03/01/2025	09:09:03.974	6		372.00
			5	372.00
			6	372.00
			1	372.00
03/01/2025	09:09:03.850	50		372.10
			50	372.10
			50	372.10
03/01/2025	09:09:01.266	2		372.30
			2	372.30
			2	372.30
03/01/2025	09:08:33.041	260		372.35
			260	372.35
			260	372.35
03/01/2025	09:08:21.185	1		372.50
			1	372.50
			1	372.50
03/01/2025	09:08:19.673	20		372.30
			20	372.30
			20	372.30
03/01/2025	09:08:17.470	13		372.50
			13	372.50
			13	372.50
03/01/2025	09:07:40.240	1		372.50
			1	372.50
			1	372.50
03/01/2025	09:07:37.286	5		372.50
			5	372.50
			5	372.50
03/01/2025	09:07:25.111	5		372.60
			5	372.60
			5	372.60
03/01/2025	09:07:15.356	10		372.30
			10	372.30
			10	372.30
03/01/2025	09:07:00.465	29		372.35
			29	372.35
			29	372.35
03/01/2025	09:06:59.389	10		372.35
			10	372.35
			10	372.35
03/01/2025	09:06:54.732	8		372.60
			8	372.60
			8	372.60
03/01/2025	09:06:48.053	4		372.55
			4	372.55
			4	372.55
03/01/2025	09:06:41.795	10		372.55
			10	372.55
			10	372.55
03/01/2025	09:06:35.167	3		372.30
			3	372.30
			3	372.30
03/01/2025	09:06:35.029	15		372.30
			15	372.30
			15	372.30
03/01/2025	09:05:56.564	7		372.50
			3	372.50
			4	372.50
			7	372.50
03/01/2025	09:05:45.820	260		372.40
			260	372.40
			260	372.40
03/01/2025	09:05:41.294	60		372.30
			60	372.30
			60	372.30
03/01/2025	09:05:40.696	28		372.25
			10	372.25
			28	372.25
			8	372.25
			10	372.25
03/01/2025	09:05:21.010	300		372.25
			300	372.25
			300	372.25
03/01/2025	09:05:08.903	2		372.25
			2	372.25
			2	372.25
03/01/2025	09:04:59.909	10		372.65
			10	372.65
			10	372.65
03/01/2025	09:04:47.822	13		372.65
			13	372.65
			13	372.65
03/01/2025	09:04:35.755	32		372.50
			20	372.50
			12	372.50
			32	372.50
03/01/2025	09:04:12.261	300		372.55
			300	372.55
			300	372.55
03/01/2025	09:03:52.038	59		373.15
			59	373.15
			59	373.15
03/01/2025	09:03:26.843	20		373.15
			20	373.15
			20	373.15
03/01/2025	09:03:22.176	12		373.15
			12	373.15
			12	373.15
03/01/2025	09:03:21.760	10		373.15
			10	373.15
			10	373.15
03/01/2025	09:03:14.194	1		373.15
			1	373.15
			1	373.15
03/01/2025	09:03:13.837	10		373.15
			10	373.15
			10	373.15
03/01/2025	09:03:04.273	5		372.55
			5	372.55
			5	372.55
03/01/2025	09:02:59.006	10		373.15
			10	373.15
			10	373.15
03/01/2025	09:02:52.997	1		372.55
			1	372.55
			1	372.55
03/01/2025	09:02:47.028	26		373.15
			26	373.15
			26	373.15
03/01/2025	09:02:34.272	26		373.15
			26	373.15
			26	373.15
03/01/2025	09:02:26.670	2		372.55
			2	372.55
			2	372.55
03/01/2025	09:02:15.103	150		373.00
			150	373.00
			150	373.00
03/01/2025	09:02:11.891	300		372.95
			300	372.95
			300	372.95
03/01/2025	09:02:00.789	10		372.95
			10	372.95
			10	372.95
03/01/2025	09:02:00.683	100		372.95
			100	372.95
			100	372.95
03/01/2025	09:02:00.604	100		372.95
			100	372.95
			100	372.95
03/01/2025	09:01:58.271	3		372.95
			3	372.95
			3	372.95
03/01/2025	09:01:55.841	15		372.55
			15	372.55
			15	372.55
03/01/2025	09:01:40.157	40		372.95
			40	372.95
			40	372.95
03/01/2025	09:01:39.834	6		372.95
			6	372.95
			6	372.95
03/01/2025	09:01:36.958	75		372.80
			75	372.80
			75	372.80
03/01/2025	09:01:33.781	42		372.75
			2	372.75
			42	372.75
			1	372.75
			27	372.75
			11	372.75
			1	372.75
03/01/2025	09:00:37.271	300		372.75
			300	372.75
			300	372.75
03/01/2025	09:00:32.134	3		372.55
			3	372.55
			3	372.55
03/01/2025	09:00:15.863	2		372.55
			2	372.55
			2	372.55
03/01/2025	09:00:03.727	10		372.75
			10	372.75
			10	372.75
03/01/2025	08:59:57.078	10		372.75
			10	372.75
			10	372.75
03/01/2025	08:59:52.044	30		372.75
			30	372.75
			30	372.75
03/01/2025	08:59:16.258	5		372.75
			5	372.75
			5	372.75
03/01/2025	08:59:14.542	1		372.75
			1	372.75
			1	372.75
03/01/2025	08:59:02.709	5		372.55
			5	372.55
			5	372.55
03/01/2025	08:58:54.477	1		372.75
			1	372.75
			1	372.75
03/01/2025	08:58:34.204	3		372.75
			3	372.75
			3	372.75
03/01/2025	08:58:29.962	16		372.75
			16	372.75
			16	372.75
03/01/2025	08:57:34.417	300		372.75
			300	372.75
			300	372.75
03/01/2025	08:57:14.530	2		372.95
			2	372.95
			2	372.95
03/01/2025	08:57:06.729	1		372.95
			1	372.95
			1	372.95
03/01/2025	08:56:56.591	5		372.95
			5	372.95
			5	372.95
03/01/2025	08:56:42.290	104		372.75
			64	372.75
			104	372.75
			40	372.75
03/01/2025	08:56:37.138	300		372.80
			300	372.80
			300	372.80
03/01/2025	08:56:35.384	13		373.15
			13	373.15
			13	373.15
03/01/2025	08:56:25.712	1		373.15
			1	373.15
			1	373.15
03/01/2025	08:56:05.637	2		373.65
			2	373.65
			2	373.65
03/01/2025	08:55:51.250	11		373.65
			11	373.65
			11	373.65
03/01/2025	08:55:45.448	9		372.80
			9	372.80
			9	372.80
03/01/2025	08:55:40.249	1		373.65
			1	373.65
			1	373.65
03/01/2025	08:55:36.702	14		373.65
			14	373.65
			14	373.65
03/01/2025	08:55:28.065	15		373.65
			15	373.65
			15	373.65
03/01/2025	08:55:23.616	25		373.00
			25	373.00
			25	373.00
03/01/2025	08:55:20.675	1		373.50
			1	373.50
			1	373.50
03/01/2025	08:55:16.964	300		373.55
			300	373.55
			300	373.55
03/01/2025	08:55:16.745	20		373.75
			10	373.75
			20	373.75
			10	373.75
03/01/2025	08:55:07.451	300		373.55
			300	373.55
			300	373.55
03/01/2025	08:55:06.646	31		373.55
			31	373.55
			31	373.55
03/01/2025	08:55:05.845	101		373.55
			101	373.55
			101	373.55
03/01/2025	08:54:48.730	14		373.50
			14	373.50
			14	373.50
03/01/2025	08:54:35.343	8		372.80
			8	372.80
			8	372.80
03/01/2025	08:54:21.708	10		373.40
			10	373.40
			10	373.40
03/01/2025	08:54:16.204	82		372.50
			79	372.50
			82	372.50
			3	372.50
03/01/2025	08:54:15.396	300		372.50
			300	372.50
			300	372.50
03/01/2025	08:54:10.889	24		373.00
			24	373.00
			10	373.00
			14	373.00
03/01/2025	08:54:08.740	300		372.90
			300	372.90
			300	372.90
03/01/2025	08:54:06.912	150		372.80
			41	372.80
			150	372.80
			1	372.80
			1	372.80
			5	372.80
			2	372.80
			100	372.80
03/01/2025	08:52:58.276	300		372.75
			300	372.75
			300	372.75
03/01/2025	08:52:40.151	1		372.30
			1	372.30
			1	372.30
03/01/2025	08:52:36.508	3		372.30
			3	372.30
			3	372.30
03/01/2025	08:52:02.472	1		372.75
			1	372.75
			1	372.75
03/01/2025	08:51:51.930	2		372.75
			2	372.75
			2	372.75
03/01/2025	08:51:31.477	1		372.75
			1	372.75
			1	372.75
03/01/2025	08:51:22.109	100		372.50
			100	372.50
			100	372.50
03/01/2025	08:51:19.777	100		372.40
			100	372.40
			100	372.40
03/01/2025	08:51:15.478	1		372.35
			1	372.35
			1	372.35
03/01/2025	08:50:58.329	1		372.35
			1	372.35
			1	372.35
03/01/2025	08:50:54.130	27		372.35
			27	372.35
			27	372.35
03/01/2025	08:50:40.829	19		372.35
			19	372.35
			19	372.35
03/01/2025	08:50:37.179	5		372.35
			5	372.35
			5	372.35
03/01/2025	08:50:24.072	80		372.35
			80	372.35
			80	372.35
03/01/2025	08:50:15.236	10		372.30
			10	372.30
			10	372.30
03/01/2025	08:50:08.918	5		372.45
			5	372.45
			5	372.45
03/01/2025	08:50:04.893	1		372.45
			1	372.45
			1	372.45
03/01/2025	08:50:00.160	6		372.30
			6	372.30
			6	372.30
03/01/2025	08:49:43.768	15		372.45
			15	372.45
			15	372.45
03/01/2025	08:49:41.032	18		372.45
			18	372.45
			18	372.45
03/01/2025	08:49:30.216	2		372.45
			2	372.45
			2	372.45
03/01/2025	08:49:05.135	100		372.30
			100	372.30
			100	372.30
03/01/2025	08:48:35.921	2		372.45
			2	372.45
			2	372.45
03/01/2025	08:48:33.434	5		372.45
			5	372.45
			5	372.45
03/01/2025	08:48:32.368	18		372.30
			18	372.30
			18	372.30
03/01/2025	08:48:28.977	1		372.45
			1	372.45
			1	372.45
03/01/2025	08:48:10.170	10		372.30
			10	372.30
			10	372.30
03/01/2025	08:47:59.679	6		372.45
			6	372.45
			6	372.45
03/01/2025	08:47:37.225	3		372.30
			3	372.30
			3	372.30
03/01/2025	08:47:33.770	3		372.75
			3	372.75
			3	372.75
03/01/2025	08:47:30.611	15		372.50
			15	372.50
			15	372.50
03/01/2025	08:47:28.512	30		372.40
			30	372.40
			30	372.40
03/01/2025	08:47:23.796	1		372.30
			1	372.30
			1	372.30
03/01/2025	08:47:21.825	3		372.35
			3	372.35
			3	372.35
03/01/2025	08:47:01.409	1		372.35
			1	372.35
			1	372.35
03/01/2025	08:46:56.583	1		372.45
			1	372.45
			1	372.45
03/01/2025	08:46:46.171	4		372.30
			4	372.30
			4	372.30
03/01/2025	08:46:31.167	10		372.30
			10	372.30
			10	372.30
03/01/2025	08:46:24.157	21		372.60
			21	372.60
			21	372.60
03/01/2025	08:46:19.083	5		372.55
			5	372.55
			5	372.55
03/01/2025	08:46:14.715	100		372.55
			100	372.55
			100	372.55
03/01/2025	08:45:58.822	13		372.55
			13	372.55
			13	372.55
03/01/2025	08:45:36.040	5		372.40
			5	372.40
			5	372.40
03/01/2025	08:45:24.043	5		372.40
			5	372.40
			5	372.40
03/01/2025	08:44:57.154	100		372.45
			100	372.45
			100	372.45
03/01/2025	08:44:46.340	2		372.65
			2	372.65
			2	372.65
03/01/2025	08:44:39.175	6		372.40
			6	372.40
			6	372.40
03/01/2025	08:44:38.371	2		372.40
			2	372.40
			2	372.40
03/01/2025	08:44:32.748	150		372.50
			150	372.50
			150	372.50
03/01/2025	08:44:24.625	3		372.45
			3	372.45
			3	372.45
03/01/2025	08:44:24.569	3		372.45
			3	372.45
			3	372.45
03/01/2025	08:44:19.665	1		372.40
			1	372.40
			1	372.40
03/01/2025	08:44:09.432	1		372.45
			1	372.45
			1	372.45
03/01/2025	08:43:44.251	200		372.45
			200	372.45
			200	372.45
03/01/2025	08:43:44.176	300		372.45
			300	372.45
			300	372.45
03/01/2025	08:43:36.680	300		372.40
			300	372.40
			300	372.40
03/01/2025	08:43:35.165	50		372.65
			50	372.65
			50	372.65
03/01/2025	08:42:52.444	1		372.65
			1	372.65
			1	372.65
03/01/2025	08:42:50.523	35		372.40
			35	372.40
			35	372.40
03/01/2025	08:42:29.190	5		372.65
			5	372.65
			5	372.65
03/01/2025	08:42:27.893	5		372.65
			5	372.65
			5	372.65
03/01/2025	08:41:57.277	2		372.25
			2	372.25
			2	372.25
03/01/2025	08:41:25.014	100		372.25
			100	372.25
			100	372.25
03/01/2025	08:41:17.588	2		372.65
			2	372.65
			2	372.65
03/01/2025	08:40:57.366	6		372.50
			6	372.50
			6	372.50
03/01/2025	08:40:55.220	210		372.55
			210	372.55
			210	372.55
03/01/2025	08:40:54.676	503		372.65
			186	372.65
			300	372.65
			3	372.65
			500	372.65
			3	372.65
			14	372.65
03/01/2025	08:40:23.005	300		372.45
			300	372.45
			300	372.45
03/01/2025	08:39:39.833	1		372.65
			1	372.65
			1	372.65
03/01/2025	08:39:34.101	50		372.65
			50	372.65
			50	372.65
03/01/2025	08:39:11.340	100		372.25
			100	372.25
			75	372.25
			25	372.25
03/01/2025	08:38:53.743	1		372.25
			1	372.25
			1	372.25
03/01/2025	08:38:30.212	4		372.25
			4	372.25
			4	372.25
03/01/2025	08:38:19.746	3		372.25
			3	372.25
			3	372.25
03/01/2025	08:38:13.891	69		372.25
			69	372.25
			69	372.25
03/01/2025	08:38:13.623	42		372.35
			42	372.35
			42	372.35
03/01/2025	08:37:47.020	37		372.35
			37	372.35
			37	372.35
03/01/2025	08:37:31.302	14		372.35
			14	372.35
			14	372.35
03/01/2025	08:37:29.062	5		372.35
			5	372.35
			5	372.35
03/01/2025	08:37:06.086	1		372.35
			1	372.35
			1	372.35
03/01/2025	08:36:59.283	1		372.25
			1	372.25
			1	372.25
03/01/2025	08:36:37.170	8		372.35
			8	372.35
			8	372.35
03/01/2025	08:36:27.061	22		372.30
			22	372.30
			22	372.30
03/01/2025	08:36:10.546	3		372.25
			3	372.25
			3	372.25
03/01/2025	08:35:51.358	10		372.35
			10	372.35
			10	372.35
03/01/2025	08:35:35.584	22		372.25
			22	372.25
			22	372.25
03/01/2025	08:35:07.840	2		372.25
			2	372.25
			2	372.25
03/01/2025	08:35:04.682	3		372.35
			3	372.35
			3	372.35
03/01/2025	08:34:39.954	18		372.25
			18	372.25
			18	372.25
03/01/2025	08:34:25.914	5		372.25
			5	372.25
			5	372.25
03/01/2025	08:34:19.769	25		372.25
			25	372.25
			25	372.25
03/01/2025	08:34:19.417	10		372.20
			10	372.20
			10	372.20
03/01/2025	08:33:59.030	3		372.25
			3	372.25
			3	372.25
03/01/2025	08:33:58.513	8		372.20
			8	372.20
			8	372.20
03/01/2025	08:33:45.073	19		372.10
			19	372.10
			17	372.10
			2	372.10
03/01/2025	08:33:41.631	6		372.25
			6	372.25
			6	372.25
03/01/2025	08:32:56.331	500		372.25
			500	372.25
			500	372.25
03/01/2025	08:32:51.317	300		372.20
			300	372.20
			300	372.20
03/01/2025	08:32:47.777	30		372.10
			30	372.10
			30	372.10
03/01/2025	08:32:39.931	3		372.20
			3	372.20
			3	372.20
03/01/2025	08:32:28.333	3		372.10
			3	372.10
			3	372.10
03/01/2025	08:31:55.866	13		372.20
			13	372.20
			13	372.20
03/01/2025	08:31:27.571	9		372.10
			9	372.10
			9	372.10
03/01/2025	08:31:09.844	6		372.20
			6	372.20
			6	372.20
03/01/2025	08:30:45.352	16		372.15
			16	372.15
			16	372.15
03/01/2025	08:30:40.500	100		372.10
			100	372.10
			100	372.10
03/01/2025	08:30:39.393	20		372.10
			20	372.10
			20	372.10
03/01/2025	08:30:06.360	5		372.10
			5	372.10
			5	372.10
03/01/2025	08:30:06.004	40		372.00
			40	372.00
			40	372.00

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Tesla Inc.

Bid: 372.45 / Ask: 372.70
Volume: 24 617
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
03/01/2025 @ 09:33:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice