Tradegate Exchange

Tesla Inc.

1177

982

377.20

Date	Time	Volume	Order Volume	Price
10/01/2025	16:04:33.444	15		377.20
			15	377.20
			15	377.20
10/01/2025	16:03:36.203	1		377.75
			1	377.75
			1	377.75
10/01/2025	16:03:16.906	2		376.55
			2	376.55
			2	376.55
10/01/2025	16:03:00.155	19		376.95
			19	376.95
			19	376.95
10/01/2025	16:02:38.562	20		376.20
			20	376.20
			20	376.20
10/01/2025	16:02:36.514	17		376.05
			17	376.05
			17	376.05
10/01/2025	16:02:33.586	50		376.30
			50	376.30
			50	376.30
10/01/2025	16:02:13.659	20		376.25
			20	376.25
			20	376.25
10/01/2025	16:02:13.245	614		376.60
			4	376.60
			65	376.60
			614	376.60
			545	376.60
10/01/2025	16:02:12.766	5		376.85
			5	376.85
			5	376.85
10/01/2025	16:02:09.339	7		377.00
			7	377.00
			7	377.00
10/01/2025	16:02:09.245	1		377.05
			1	377.05
			1	377.05
10/01/2025	16:02:07.684	8		377.80
			8	377.80
			8	377.80
10/01/2025	16:02:03.430	35		377.80
			35	377.80
			35	377.80
10/01/2025	16:01:57.553	25		377.35
			25	377.35
			25	377.35
10/01/2025	16:01:46.671	27		376.80
			12	376.80
			27	376.80
			15	376.80
10/01/2025	16:01:45.522	5		376.65
			5	376.65
			5	376.65
10/01/2025	16:01:45.150	5		377.00
			5	377.00
			5	377.00
10/01/2025	16:01:31.165	1		377.25
			1	377.25
			1	377.25
10/01/2025	16:01:31.088	1		377.25
			1	377.25
			1	377.25
10/01/2025	16:01:06.422	3		376.85
			3	376.85
			3	376.85
10/01/2025	16:00:51.622	24		377.00
			20	377.00
			1	377.00
			24	377.00
			3	377.00
10/01/2025	16:00:42.928	5		377.60
			5	377.60
			5	377.60
10/01/2025	16:00:33.304	1		378.00
			1	378.00
			1	378.00
10/01/2025	16:00:21.169	6		377.05
			6	377.05
			6	377.05
10/01/2025	16:00:20.023	100		377.60
			100	377.60
			100	377.60
10/01/2025	16:00:08.621	1		377.15
			1	377.15
			1	377.15
10/01/2025	16:00:04.671	10		377.05
			10	377.05
			10	377.05
10/01/2025	16:00:04.539	130		377.05
			1	377.05
			7	377.05
			52	377.05
			130	377.05
			70	377.05
10/01/2025	16:00:04.397	12		377.80
			12	377.80
			12	377.80
10/01/2025	16:00:04.283	452		378.00
			9	378.00
			3	378.00
			3	378.00
			300	378.00
			40	378.00
			60	378.00
			7	378.00
			452	378.00
			30	378.00
10/01/2025	16:00:00.887	25		379.95
			25	379.95
			25	379.95
10/01/2025	15:59:33.373	1		379.00
			1	379.00
			1	379.00
10/01/2025	15:59:16.789	2		380.00
			2	380.00
			2	380.00
10/01/2025	15:58:24.954	5		380.10
			5	380.10
			5	380.10
10/01/2025	15:58:13.497	137		380.05
			137	380.05
			137	380.05
10/01/2025	15:58:12.915	300		380.05
			300	380.05
			300	380.05
10/01/2025	15:57:53.013	110		380.00
			110	380.00
			110	380.00
10/01/2025	15:57:36.349	1		379.15
			1	379.15
			1	379.15
10/01/2025	15:57:29.567	10		379.20
			10	379.20
			10	379.20
10/01/2025	15:57:20.570	2		379.95
			2	379.95
			2	379.95
10/01/2025	15:56:35.936	3		379.15
			3	379.15
			3	379.15
10/01/2025	15:56:29.686	1		379.50
			1	379.50
			1	379.50
10/01/2025	15:56:23.350	12		379.20
			12	379.20
			12	379.20
10/01/2025	15:55:57.316	150		378.40
			150	378.40
			150	378.40
10/01/2025	15:55:52.248	30		378.75
			30	378.75
			30	378.75
10/01/2025	15:55:49.937	100		379.00
			100	379.00
			100	379.00
10/01/2025	15:55:49.836	10		379.20
			10	379.20
			10	379.20
10/01/2025	15:55:49.759	10		379.45
			10	379.45
			10	379.45
10/01/2025	15:55:36.684	1		379.45
			1	379.45
			1	379.45
10/01/2025	15:55:29.922	60		379.70
			60	379.70
			57	379.70
			3	379.70
10/01/2025	15:55:06.746	8		379.60
			8	379.60
			8	379.60
10/01/2025	15:54:56.477	1		379.45
			1	379.45
			1	379.45
10/01/2025	15:54:48.672	10		379.50
			10	379.50
			10	379.50
10/01/2025	15:54:42.822	60		379.70
			60	379.70
			60	379.70
10/01/2025	15:54:22.269	2		379.90
			2	379.90
			2	379.90
10/01/2025	15:54:13.464	20		379.90
			20	379.90
			20	379.90
10/01/2025	15:53:56.372	38		379.45
			38	379.45
			38	379.45
10/01/2025	15:53:51.713	100		379.30
			100	379.30
			100	379.30
10/01/2025	15:53:35.664	2		379.40
			2	379.40
			2	379.40
10/01/2025	15:53:11.521	5		379.15
			5	379.15
			5	379.15
10/01/2025	15:53:10.510	150		378.65
			150	378.65
			98	378.65
			52	378.65
10/01/2025	15:53:05.120	2		378.75
			2	378.75
			2	378.75
10/01/2025	15:53:04.002	30		378.80
			30	378.80
			30	378.80
10/01/2025	15:53:01.005	9		378.65
			9	378.65
			9	378.65
10/01/2025	15:52:25.362	22		378.65
			6	378.65
			10	378.65
			4	378.65
			16	378.65
			8	378.65
10/01/2025	15:52:25.304	11		379.00
			2	379.00
			11	379.00
			9	379.00
10/01/2025	15:52:23.690	150		379.20
			150	379.20
			150	379.20
10/01/2025	15:52:13.324	265		379.90
			265	379.90
			265	379.90
10/01/2025	15:52:13.232	20		380.00
			20	380.00
			20	380.00
10/01/2025	15:51:41.522	40		380.50
			40	380.50
			40	380.50
10/01/2025	15:51:31.336	170		380.40
			170	380.40
			170	380.40
10/01/2025	15:50:33.670	3		380.30
			3	380.30
			3	380.30
10/01/2025	15:50:17.078	15		379.50
			15	379.50
			15	379.50
10/01/2025	15:50:06.281	1 000		380.35
			1 000	380.35
			1 000	380.35
10/01/2025	15:49:59.322	1 000		380.35
			1 000	380.35
			1 000	380.35
10/01/2025	15:49:21.532	13		379.55
			10	379.55
			13	379.55
			3	379.55
10/01/2025	15:49:21.408	5		379.55
			5	379.55
			5	379.55
10/01/2025	15:49:21.312	54		380.00
			5	380.00
			10	380.00
			10	380.00
			54	380.00
			29	380.00
10/01/2025	15:49:21.177	153		380.10
			153	380.10
			153	380.10
10/01/2025	15:49:02.915	31		380.15
			31	380.15
			31	380.15
10/01/2025	15:48:36.681	1		380.35
			1	380.35
			1	380.35
10/01/2025	15:48:33.691	8		380.35
			8	380.35
			8	380.35
10/01/2025	15:48:06.486	76		381.00
			10	381.00
			76	381.00
			16	381.00
			50	381.00
10/01/2025	15:47:53.953	2		382.00
			2	382.00
			2	382.00
10/01/2025	15:47:25.288	3		382.20
			3	382.20
			3	382.20
10/01/2025	15:47:07.838	59		382.00
			50	382.00
			59	382.00
			9	382.00
10/01/2025	15:46:29.326	300		385.10
			300	385.10
			300	385.10
10/01/2025	15:46:26.178	5		385.95
			5	385.95
			5	385.95
10/01/2025	15:46:22.193	8		385.95
			8	385.95
			8	385.95
10/01/2025	15:46:04.749	1		386.25
			1	386.25
			1	386.25
10/01/2025	15:45:20.955	5		386.35
			5	386.35
			5	386.35
10/01/2025	15:45:17.440	7		386.35
			7	386.35
			7	386.35
10/01/2025	15:45:14.613	3		386.30
			3	386.30
			3	386.30
10/01/2025	15:44:43.233	10		386.15
			10	386.15
			10	386.15
10/01/2025	15:44:13.925	5		384.65
			5	384.65
			5	384.65
10/01/2025	15:43:33.426	12		384.60
			12	384.60
			12	384.60
10/01/2025	15:43:21.926	31		384.75
			31	384.75
			31	384.75
10/01/2025	15:43:03.753	20		384.60
			20	384.60
			20	384.60
10/01/2025	15:42:17.858	5		383.60
			5	383.60
			5	383.60
10/01/2025	15:41:35.038	3		383.80
			3	383.80
			3	383.80
10/01/2025	15:41:30.056	1		383.90
			1	383.90
			1	383.90
10/01/2025	15:41:24.873	1		383.95
			1	383.95
			1	383.95
10/01/2025	15:41:09.386	200		383.20
			200	383.20
			200	383.20
10/01/2025	15:40:58.580	1		383.85
			1	383.85
			1	383.85
10/01/2025	15:40:38.762	5		383.50
			5	383.50
			5	383.50
10/01/2025	15:40:35.571	18		384.00
			18	384.00
			18	384.00
10/01/2025	15:40:13.607	13		383.80
			13	383.80
			13	383.80
10/01/2025	15:39:08.746	1		383.85
			1	383.85
			1	383.85
10/01/2025	15:39:05.931	2		384.20
			2	384.20
			2	384.20
10/01/2025	15:39:00.398	30		384.00
			30	384.00
			30	384.00
10/01/2025	15:38:15.578	26		383.00
			26	383.00
			26	383.00
10/01/2025	15:38:09.251	51		383.05
			51	383.05
			51	383.05
10/01/2025	15:38:05.142	10		383.45
			10	383.45
			10	383.45
10/01/2025	15:37:43.047	50		385.65
			50	385.65
			50	385.65
10/01/2025	15:37:19.430	1		385.60
			1	385.60
			1	385.60
10/01/2025	15:37:19.078	85		385.75
			85	385.75
			85	385.75
10/01/2025	15:37:17.587	5		385.50
			5	385.50
			5	385.50
10/01/2025	15:37:04.867	200		386.60
			200	386.60
			200	386.60
10/01/2025	15:36:22.219	5		388.50
			5	388.50
			5	388.50
10/01/2025	15:36:21.402	3		388.05
			3	388.05
			3	388.05
10/01/2025	15:36:17.050	61		388.00
			61	388.00
			40	388.00
			16	388.00
			5	388.00
10/01/2025	15:36:14.668	3		387.20
			3	387.20
			3	387.20
10/01/2025	15:36:02.922	390		385.65
			50	385.65
			300	385.65
			390	385.65
			40	385.65
10/01/2025	15:36:02.767	1 000		385.65
			1 000	385.65
			1 000	385.65
10/01/2025	15:35:30.680	1 000		386.15
			1 000	386.15
			1 000	386.15
10/01/2025	15:35:26.656	31		387.00
			31	387.00
			31	387.00
10/01/2025	15:35:19.933	1		386.85
			1	386.85
			1	386.85
10/01/2025	15:34:54.239	13		386.95
			13	386.95
			13	386.95
10/01/2025	15:34:50.904	6		386.90
			6	386.90
			6	386.90
10/01/2025	15:34:40.526	50		387.35
			50	387.35
			50	387.35
10/01/2025	15:34:29.150	570		387.10
			570	387.10
			570	387.10
10/01/2025	15:34:28.294	2		387.30
			2	387.30
			2	387.30
10/01/2025	15:34:22.338	180		386.95
			150	386.95
			180	386.95
			30	386.95
10/01/2025	15:33:52.997	750		388.10
			750	388.10
			750	388.10
10/01/2025	15:33:51.750	150		388.15
			150	388.15
			150	388.15
10/01/2025	15:33:48.791	139		388.00
			139	388.00
			29	388.00
			100	388.00
			10	388.00
10/01/2025	15:33:36.442	5		387.60
			5	387.60
			5	387.60
10/01/2025	15:33:30.785	30		387.55
			30	387.55
			30	387.55
10/01/2025	15:33:23.939	831		387.00
			35	387.00
			50	387.00
			831	387.00
			533	387.00
			200	387.00
			13	387.00
10/01/2025	15:33:18.482	31		387.00
			3	387.00
			31	387.00
			20	387.00
			8	387.00
10/01/2025	15:33:04.491	130		386.50
			130	386.50
			130	386.50
10/01/2025	15:33:01.117	114		386.00
			114	386.00
			114	386.00
10/01/2025	15:32:59.692	50		385.95
			50	385.95
			50	385.95
10/01/2025	15:32:51.608	9		385.00
			9	385.00
			9	385.00
10/01/2025	15:32:41.669	50		385.00
			50	385.00
			50	385.00
10/01/2025	15:32:41.546	10		385.35
			10	385.35
			10	385.35
10/01/2025	15:32:41.424	152		385.00
			152	385.00
			1	385.00
			6	385.00
			25	385.00
			19	385.00
			100	385.00
			1	385.00
10/01/2025	15:32:35.605	5		384.95
			5	384.95
			5	384.95
10/01/2025	15:32:27.297	11		384.50
			11	384.50
			11	384.50
10/01/2025	15:31:53.122	10		384.00
			10	384.00
			10	384.00
10/01/2025	15:31:47.945	6		382.50
			6	382.50
			6	382.50
10/01/2025	15:31:35.865	15		382.00
			15	382.00
			15	382.00
10/01/2025	15:31:17.194	210		380.50
			210	380.50
			210	380.50
10/01/2025	15:30:04.871	11		380.50
			11	380.50
			11	380.50
10/01/2025	15:29:16.360	24		381.25
			24	381.25
			24	381.25
10/01/2025	15:28:43.759	1		381.75
			1	381.75
			1	381.75
10/01/2025	15:27:50.832	50		381.45
			50	381.45
			50	381.45
10/01/2025	15:27:23.163	6		380.80
			6	380.80
			6	380.80
10/01/2025	15:25:06.720	3		381.10
			3	381.10
			3	381.10
10/01/2025	15:24:48.154	3		381.55
			3	381.55
			3	381.55
10/01/2025	15:24:06.702	1		381.50
			1	381.50
			1	381.50
10/01/2025	15:23:20.850	50		381.50
			50	381.50
			50	381.50
10/01/2025	15:22:33.545	50		381.80
			50	381.80
			50	381.80
10/01/2025	15:21:06.279	1		382.15
			1	382.15
			1	382.15
10/01/2025	15:21:02.950	1		381.75
			1	381.75
			1	381.75
10/01/2025	15:19:49.077	3		381.95
			3	381.95
			3	381.95
10/01/2025	15:19:43.713	10		382.10
			10	382.10
			10	382.10
10/01/2025	15:17:48.676	100		382.15
			100	382.15
			100	382.15
10/01/2025	15:17:40.404	6		382.00
			6	382.00
			6	382.00
10/01/2025	15:17:26.687	2		382.50
			2	382.50
			2	382.50
10/01/2025	15:16:50.536	11		382.00
			5	382.00
			6	382.00
			11	382.00
10/01/2025	15:15:36.817	3		381.75
			3	381.75
			3	381.75
10/01/2025	15:15:35.526	25		381.95
			25	381.95
			25	381.95
10/01/2025	15:15:21.319	1		381.55
			1	381.55
			1	381.55
10/01/2025	15:15:02.692	1		381.95
			1	381.95
			1	381.95
10/01/2025	15:14:32.776	19		382.05
			19	382.05
			19	382.05
10/01/2025	15:13:11.138	3		382.00
			3	382.00
			3	382.00
10/01/2025	15:12:34.572	31		381.75
			31	381.75
			31	381.75
10/01/2025	15:11:47.761	20		381.75
			20	381.75
			20	381.75
10/01/2025	15:11:27.334	55		382.05
			55	382.05
			55	382.05
10/01/2025	15:09:12.116	15		381.60
			15	381.60
			15	381.60
10/01/2025	15:08:07.100	26		381.65
			26	381.65
			26	381.65
10/01/2025	15:08:01.998	5		381.50
			5	381.50
			5	381.50
10/01/2025	15:07:59.981	60		381.50
			60	381.50
			60	381.50
10/01/2025	15:06:57.783	1		381.50
			1	381.50
			1	381.50
10/01/2025	15:05:57.447	17		380.80
			17	380.80
			17	380.80
10/01/2025	15:05:15.363	20		381.20
			20	381.20
			20	381.20
10/01/2025	15:02:35.541	2		380.40
			2	380.40
			2	380.40
10/01/2025	15:02:26.410	10		380.00
			10	380.00
			10	380.00
10/01/2025	15:02:08.986	1		380.40
			1	380.40
			1	380.40
10/01/2025	15:00:09.006	499		380.00
			10	380.00
			11	380.00
			324	380.00
			153	380.00
			1	380.00
			499	380.00
10/01/2025	14:59:58.523	150		380.10
			3	380.10
			150	380.10
			147	380.10
10/01/2025	14:57:56.449	1		380.95
			1	380.95
			1	380.95
10/01/2025	14:57:35.230	3		380.80
			3	380.80
			3	380.80
10/01/2025	14:55:55.334	100		380.70
			100	380.70
			100	380.70
10/01/2025	14:55:45.129	300		380.90
			300	380.90
			300	380.90
10/01/2025	14:54:02.079	1		380.20
			1	380.20
			1	380.20
10/01/2025	14:53:13.108	100		381.15
			15	381.15
			85	381.15
			100	381.15
10/01/2025	14:53:07.553	2		381.05
			2	381.05
			2	381.05
10/01/2025	14:52:31.281	20		380.45
			20	380.45
			20	380.45
10/01/2025	14:52:31.193	10		380.15
			10	380.15
			10	380.15
10/01/2025	14:52:14.817	10		380.15
			10	380.15
			10	380.15
10/01/2025	14:52:01.295	5		380.15
			5	380.15
			5	380.15
10/01/2025	14:51:36.473	25		380.15
			25	380.15
			25	380.15
10/01/2025	14:50:00.207	34		381.00
			24	381.00
			10	381.00
			34	381.00
10/01/2025	14:49:33.583	60		381.20
			60	381.20
			60	381.20
10/01/2025	14:49:30.951	13		381.25
			13	381.25
			13	381.25
10/01/2025	14:49:28.221	20		381.25
			20	381.25
			20	381.25
10/01/2025	14:49:08.067	300		381.25
			300	381.25
			300	381.25
10/01/2025	14:47:50.224	60		381.60
			60	381.60
			60	381.60
10/01/2025	14:47:31.262	10		382.35
			10	382.35
			10	382.35
10/01/2025	14:47:11.912	1		382.30
			1	382.30
			1	382.30
10/01/2025	14:46:53.039	10		382.15
			10	382.15
			5	382.15
			5	382.15
10/01/2025	14:46:52.937	3		381.70
			3	381.70
			3	381.70
10/01/2025	14:46:17.028	30		382.45
			30	382.45
			30	382.45
10/01/2025	14:45:56.390	10		382.30
			10	382.30
			10	382.30
10/01/2025	14:45:55.546	2		382.00
			2	382.00
			2	382.00
10/01/2025	14:45:37.528	5		382.25
			5	382.25
			5	382.25
10/01/2025	14:44:45.850	30		381.80
			30	381.80
			30	381.80
10/01/2025	14:44:06.814	1		381.85
			1	381.85
			1	381.85
10/01/2025	14:43:49.001	1		381.50
			1	381.50
			1	381.50
10/01/2025	14:43:26.649	1		381.90
			1	381.90
			1	381.90
10/01/2025	14:43:12.349	100		382.50
			100	382.50
			100	382.50
10/01/2025	14:43:02.067	8		382.70
			8	382.70
			8	382.70
10/01/2025	14:42:35.976	4		382.10
			4	382.10
			4	382.10
10/01/2025	14:41:26.835	2		382.60
			2	382.60
			2	382.60
10/01/2025	14:41:24.933	10		382.75
			10	382.75
			10	382.75
10/01/2025	14:41:21.850	4		383.00
			2	383.00
			4	383.00
			2	383.00
10/01/2025	14:40:46.197	100		382.00
			100	382.00
			100	382.00
10/01/2025	14:39:47.208	200		381.80
			200	381.80
			200	381.80
10/01/2025	14:39:36.973	100		382.05
			100	382.05
			100	382.05
10/01/2025	14:39:24.491	2		381.25
			2	381.25
			2	381.25
10/01/2025	14:39:14.903	88		381.85
			88	381.85
			88	381.85
10/01/2025	14:39:10.664	1		381.95
			1	381.95
			1	381.95
10/01/2025	14:39:08.885	11		382.10
			11	382.10
			11	382.10
10/01/2025	14:38:08.908	100		382.50
			100	382.50
			100	382.50
10/01/2025	14:37:54.690	4		381.50
			4	381.50
			4	381.50
10/01/2025	14:37:23.530	1		382.00
			1	382.00
			1	382.00
10/01/2025	14:36:56.852	12		381.75
			12	381.75
			12	381.75
10/01/2025	14:36:37.282	30		381.35
			30	381.35
			30	381.35
10/01/2025	14:36:26.868	3		381.65
			3	381.65
			3	381.65
10/01/2025	14:36:12.912	1		381.25
			1	381.25
			1	381.25
10/01/2025	14:34:48.218	10		379.55
			10	379.55
			10	379.55
10/01/2025	14:34:46.849	3		379.40
			3	379.40
			3	379.40
10/01/2025	14:34:27.595	2		380.25
			2	380.25
			2	380.25
10/01/2025	14:32:53.136	67		379.50
			20	379.50
			23	379.50
			64	379.50
			15	379.50
			3	379.50
			9	379.50
10/01/2025	14:32:52.961	91		380.00
			10	380.00
			5	380.00
			5	380.00
			15	380.00
			1	380.00
			3	380.00
			91	380.00
			13	380.00
			30	380.00
			3	380.00
			3	380.00
			3	380.00
10/01/2025	14:32:52.255	31		380.05
			31	380.05
			31	380.05
10/01/2025	14:32:50.438	2		380.05
			2	380.05
			2	380.05
10/01/2025	14:32:48.632	2		380.05
			2	380.05
			2	380.05
10/01/2025	14:32:37.938	8		380.05
			8	380.05
			8	380.05
10/01/2025	14:32:16.590	117		381.85
			117	381.85
			117	381.85
10/01/2025	14:32:11.644	10		381.00
			10	381.00
			10	381.00
10/01/2025	14:32:11.567	5		380.50
			3	380.50
			2	380.50
			5	380.50
10/01/2025	14:32:07.440	3		381.25
			3	381.25
			3	381.25
10/01/2025	14:31:43.905	30		381.40
			30	381.40
			30	381.40
10/01/2025	14:31:43.804	10		381.40
			9	381.40
			1	381.40
			10	381.40
10/01/2025	14:31:10.605	384		382.00
			10	382.00
			330	382.00
			384	382.00
			44	382.00
10/01/2025	14:30:23.165	608		382.00
			1	382.00
			608	382.00
			7	382.00
			450	382.00
			150	382.00
10/01/2025	14:29:29.034	1 000		383.80
			997	383.80
			3	383.80
			1 000	383.80
10/01/2025	14:29:09.558	300		383.85
			30	383.85
			300	383.85
			270	383.85
10/01/2025	14:29:04.472	15		383.85
			15	383.85
			15	383.85
10/01/2025	14:28:26.080	1		384.00
			1	384.00
			1	384.00
10/01/2025	14:27:10.436	6		384.00
			6	384.00
			6	384.00
10/01/2025	14:27:02.493	1		384.05
			1	384.05
			1	384.05
10/01/2025	14:27:00.161	1		383.85
			1	383.85
			1	383.85
10/01/2025	14:26:09.601	2		383.65
			2	383.65
			2	383.65
10/01/2025	14:26:05.602	1		383.85
			1	383.85
			1	383.85
10/01/2025	14:22:26.753	30		383.70
			30	383.70
			30	383.70
10/01/2025	14:21:13.451	5		383.45
			5	383.45
			5	383.45
10/01/2025	14:18:19.384	15		383.75
			15	383.75
			15	383.75
10/01/2025	14:16:45.525	2		384.00
			2	384.00
			2	384.00
10/01/2025	14:15:42.644	6		384.20
			6	384.20
			6	384.20
10/01/2025	14:14:26.806	24		384.35
			24	384.35
			24	384.35
10/01/2025	14:13:40.962	6		384.50
			6	384.50
			6	384.50
10/01/2025	14:13:16.860	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:11:09.195	20		384.70
			20	384.70
			20	384.70
10/01/2025	14:09:33.781	1		384.90
			1	384.90
			1	384.90
10/01/2025	14:07:41.382	1		384.65
			1	384.65
			1	384.65
10/01/2025	14:07:31.272	1		384.95
			1	384.95
			1	384.95
10/01/2025	14:07:06.198	9		384.45
			9	384.45
			9	384.45
10/01/2025	14:06:36.015	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:05:15.152	3		384.10
			3	384.10
			3	384.10
10/01/2025	14:04:16.281	1		384.25
			1	384.25
			1	384.25
10/01/2025	14:03:07.620	150		384.25
			150	384.25
			150	384.25
10/01/2025	14:03:04.844	1		384.35
			1	384.35
			1	384.35
10/01/2025	14:02:45.598	5		384.70
			5	384.70
			5	384.70
10/01/2025	14:02:16.383	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:01:34.371	26		384.70
			26	384.70
			26	384.70
10/01/2025	14:00:08.309	2		384.30
			2	384.30
			2	384.30
10/01/2025	13:58:46.968	4		383.50
			4	383.50
			4	383.50
10/01/2025	13:58:27.733	1		383.50
			1	383.50
			1	383.50
10/01/2025	13:56:51.971	1		383.30
			1	383.30
			1	383.30
10/01/2025	13:56:22.982	25		383.65
			25	383.65
			25	383.65
10/01/2025	13:55:26.578	4		383.45
			4	383.45
			4	383.45
10/01/2025	13:55:11.248	195		383.50
			195	383.50
			195	383.50
10/01/2025	13:54:51.382	5		383.80
			5	383.80
			5	383.80
10/01/2025	13:54:47.698	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:54:46.593	12		383.50
			12	383.50
			12	383.50
10/01/2025	13:54:13.689	3		383.90
			3	383.90
			3	383.90
10/01/2025	13:51:26.081	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:48:34.714	52		384.10
			52	384.10
			52	384.10
10/01/2025	13:47:57.781	6		384.20
			6	384.20
			6	384.20
10/01/2025	13:46:37.583	1		384.25
			1	384.25
			1	384.25
10/01/2025	13:46:23.075	1		383.85
			1	383.85
			1	383.85
10/01/2025	13:46:12.600	1		384.20
			1	384.20
			1	384.20

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

Nvidia Corp.

Bid: 131.38 / Ask: 131.42
Volume: 267 188
-2.90%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 16:04:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice