Tradegate Exchange

Tesla Inc.

2343

2073

378.55

Date	Time	Volume	Order Volume	Price
07/01/2025	21:17:20.467	30		378.55
			30	378.55
			30	378.55
07/01/2025	21:17:16.671	100		378.70
			100	378.70
			100	378.70
07/01/2025	21:15:23.800	211		378.00
			211	378.00
			211	378.00
07/01/2025	21:15:10.809	71		377.75
			71	377.75
			71	377.75
07/01/2025	21:14:11.994	4		378.55
			4	378.55
			4	378.55
07/01/2025	21:13:57.013	10		378.45
			10	378.45
			10	378.45
07/01/2025	21:12:49.603	1		377.80
			1	377.80
			1	377.80
07/01/2025	21:12:39.131	2		377.95
			2	377.95
			2	377.95
07/01/2025	21:12:29.084	200		377.80
			200	377.80
			200	377.80
07/01/2025	21:12:05.127	3		377.95
			3	377.95
			3	377.95
07/01/2025	21:11:52.758	1		378.10
			1	378.10
			1	378.10
07/01/2025	21:11:35.267	79		377.50
			79	377.50
			75	377.50
			4	377.50
07/01/2025	21:11:35.158	365		377.50
			333	377.50
			365	377.50
			32	377.50
07/01/2025	21:11:34.462	10		377.80
			10	377.80
			10	377.80
07/01/2025	21:11:34.356	26		378.00
			3	378.00
			8	378.00
			1	378.00
			5	378.00
			26	378.00
			9	378.00
07/01/2025	21:11:32.742	15		378.10
			15	378.10
			15	378.10
07/01/2025	21:11:27.199	8		378.20
			8	378.20
			8	378.20
07/01/2025	21:11:27.103	1		378.25
			1	378.25
			1	378.25
07/01/2025	21:11:05.903	5		378.60
			5	378.60
			5	378.60
07/01/2025	21:10:38.357	100		378.35
			100	378.35
			100	378.35
07/01/2025	21:09:44.602	25		378.80
			25	378.80
			25	378.80
07/01/2025	21:09:30.708	7		378.95
			7	378.95
			7	378.95
07/01/2025	21:09:26.513	2		379.00
			2	379.00
			2	379.00
07/01/2025	21:09:14.692	66		379.00
			3	379.00
			10	379.00
			66	379.00
			20	379.00
			20	379.00
			3	379.00
			10	379.00
07/01/2025	21:09:10.644	3		379.10
			3	379.10
			3	379.10
07/01/2025	21:09:08.882	2		379.25
			2	379.25
			2	379.25
07/01/2025	21:08:56.656	5		379.25
			5	379.25
			5	379.25
07/01/2025	21:08:23.611	3		379.65
			3	379.65
			3	379.65
07/01/2025	21:05:38.888	2		379.70
			2	379.70
			2	379.70
07/01/2025	21:04:42.772	25		379.95
			25	379.95
			25	379.95
07/01/2025	21:04:42.617	20		379.50
			20	379.50
			20	379.50
07/01/2025	21:04:05.354	25		379.45
			25	379.45
			25	379.45
07/01/2025	21:03:55.064	2		379.65
			2	379.65
			2	379.65
07/01/2025	21:03:05.368	50		379.40
			50	379.40
			50	379.40
07/01/2025	21:03:03.075	10		379.40
			10	379.40
			10	379.40
07/01/2025	21:01:42.315	15		379.05
			14	379.05
			1	379.05
			15	379.05
07/01/2025	21:01:41.521	5		379.40
			5	379.40
			5	379.40
07/01/2025	20:59:57.905	3		380.10
			3	380.10
			3	380.10
07/01/2025	20:58:28.885	4		379.05
			4	379.05
			4	379.05
07/01/2025	20:55:57.685	1		379.70
			1	379.70
			1	379.70
07/01/2025	20:55:48.896	3		379.35
			3	379.35
			3	379.35
07/01/2025	20:50:30.261	1		380.15
			1	380.15
			1	380.15
07/01/2025	20:50:23.931	1		380.00
			1	380.00
			1	380.00
07/01/2025	20:49:56.344	5		379.90
			5	379.90
			5	379.90
07/01/2025	20:49:10.532	6		379.35
			6	379.35
			6	379.35
07/01/2025	20:48:12.650	100		379.95
			100	379.95
			100	379.95
07/01/2025	20:46:38.444	2		380.40
			2	380.40
			2	380.40
07/01/2025	20:46:34.032	9		380.35
			9	380.35
			9	380.35
07/01/2025	20:46:21.895	48		380.35
			48	380.35
			48	380.35
07/01/2025	20:45:59.813	15		381.00
			15	381.00
			15	381.00
07/01/2025	20:45:56.674	12		381.00
			12	381.00
			12	381.00
07/01/2025	20:45:54.881	15		381.00
			15	381.00
			15	381.00
07/01/2025	20:45:53.639	2		380.95
			2	380.95
			2	380.95
07/01/2025	20:44:43.597	3		380.00
			3	380.00
			3	380.00
07/01/2025	20:44:32.053	10		379.80
			10	379.80
			10	379.80
07/01/2025	20:43:00.543	9		379.05
			9	379.05
			9	379.05
07/01/2025	20:42:13.035	8		379.25
			8	379.25
			8	379.25
07/01/2025	20:40:43.714	3		379.05
			3	379.05
			3	379.05
07/01/2025	20:40:41.356	1		379.40
			1	379.40
			1	379.40
07/01/2025	20:40:26.978	30		379.10
			30	379.10
			30	379.10
07/01/2025	20:39:36.211	5		379.05
			5	379.05
			5	379.05
07/01/2025	20:38:18.252	1		379.45
			1	379.45
			1	379.45
07/01/2025	20:35:54.606	1		379.70
			1	379.70
			1	379.70
07/01/2025	20:35:54.365	1		379.25
			1	379.25
			1	379.25
07/01/2025	20:35:39.203	3		379.30
			3	379.30
			3	379.30
07/01/2025	20:35:17.453	1		379.90
			1	379.90
			1	379.90
07/01/2025	20:34:54.041	1		379.30
			1	379.30
			1	379.30
07/01/2025	20:34:15.129	10		379.70
			10	379.70
			10	379.70
07/01/2025	20:33:34.850	30		379.85
			30	379.85
			30	379.85
07/01/2025	20:33:23.376	2		379.80
			2	379.80
			2	379.80
07/01/2025	20:32:23.840	3		380.05
			3	380.05
			3	380.05
07/01/2025	20:31:44.807	48		380.15
			48	380.15
			48	380.15
07/01/2025	20:31:05.452	13		380.30
			13	380.30
			13	380.30
07/01/2025	20:30:40.180	8		380.10
			8	380.10
			8	380.10
07/01/2025	20:30:17.148	150		380.35
			150	380.35
			150	380.35
07/01/2025	20:28:52.299	4		380.25
			4	380.25
			4	380.25
07/01/2025	20:28:44.946	3		380.30
			3	380.30
			3	380.30
07/01/2025	20:28:18.760	23		380.25
			23	380.25
			23	380.25
07/01/2025	20:26:42.029	15		380.00
			15	380.00
			15	380.00
07/01/2025	20:22:47.511	10		379.50
			10	379.50
			10	379.50
07/01/2025	20:21:38.812	110		380.00
			3	380.00
			20	380.00
			2	380.00
			15	380.00
			110	380.00
			50	380.00
			10	380.00
			10	380.00
07/01/2025	20:21:34.715	3		380.00
			3	380.00
			3	380.00
07/01/2025	20:21:03.143	227		380.30
			227	380.30
			227	380.30
07/01/2025	20:20:36.546	10		380.10
			10	380.10
			10	380.10
07/01/2025	20:19:36.668	3		380.50
			3	380.50
			3	380.50
07/01/2025	20:19:20.300	5		380.70
			5	380.70
			5	380.70
07/01/2025	20:19:17.555	1		380.70
			1	380.70
			1	380.70
07/01/2025	20:19:08.955	5		380.80
			5	380.80
			5	380.80
07/01/2025	20:19:01.718	6		380.60
			6	380.60
			6	380.60
07/01/2025	20:16:58.536	5		380.40
			5	380.40
			5	380.40
07/01/2025	20:16:00.698	2		380.05
			2	380.05
			2	380.05
07/01/2025	20:15:05.740	10		380.10
			10	380.10
			10	380.10
07/01/2025	20:14:13.158	1		380.55
			1	380.55
			1	380.55
07/01/2025	20:13:19.974	5		380.75
			5	380.75
			5	380.75
07/01/2025	20:12:24.736	10		381.25
			10	381.25
			10	381.25
07/01/2025	20:11:37.121	1		381.55
			1	381.55
			1	381.55
07/01/2025	20:11:24.344	1		381.20
			1	381.20
			1	381.20
07/01/2025	20:11:12.140	1		381.75
			1	381.75
			1	381.75
07/01/2025	20:10:53.430	30		381.40
			30	381.40
			30	381.40
07/01/2025	20:10:50.095	5		381.20
			5	381.20
			5	381.20
07/01/2025	20:08:59.999	10		381.40
			10	381.40
			10	381.40
07/01/2025	20:08:41.780	1		381.00
			1	381.00
			1	381.00
07/01/2025	20:08:21.256	20		381.15
			20	381.15
			20	381.15
07/01/2025	20:08:21.152	15		380.75
			15	380.75
			15	380.75
07/01/2025	20:07:42.713	3		381.25
			3	381.25
			3	381.25
07/01/2025	20:07:38.355	3		380.95
			3	380.95
			3	380.95
07/01/2025	20:07:20.227	1		381.20
			1	381.20
			1	381.20
07/01/2025	20:06:52.348	6		380.90
			6	380.90
			6	380.90
07/01/2025	20:05:44.045	4		380.50
			4	380.50
			4	380.50
07/01/2025	20:05:15.349	10		380.70
			10	380.70
			10	380.70
07/01/2025	20:04:12.416	50		381.00
			50	381.00
			50	381.00
07/01/2025	20:01:53.430	20		380.75
			20	380.75
			20	380.75
07/01/2025	20:01:40.490	5		381.00
			5	381.00
			5	381.00
07/01/2025	20:01:19.355	4		381.10
			4	381.10
			4	381.10
07/01/2025	20:01:17.815	10		381.05
			10	381.05
			10	381.05
07/01/2025	20:00:14.532	5		381.30
			5	381.30
			5	381.30
07/01/2025	19:59:22.550	30		381.35
			30	381.35
			30	381.35
07/01/2025	19:58:39.013	1		381.05
			1	381.05
			1	381.05
07/01/2025	19:58:31.095	10		381.55
			10	381.55
			10	381.55
07/01/2025	19:57:23.516	5		381.60
			5	381.60
			5	381.60
07/01/2025	19:57:09.704	10		381.75
			10	381.75
			10	381.75
07/01/2025	19:57:07.449	20		381.35
			20	381.35
			20	381.35
07/01/2025	19:57:01.527	20		381.20
			20	381.20
			20	381.20
07/01/2025	19:56:39.321	116		381.15
			116	381.15
			116	381.15
07/01/2025	19:55:54.017	13		381.80
			13	381.80
			13	381.80
07/01/2025	19:55:21.621	15		381.40
			15	381.40
			15	381.40
07/01/2025	19:55:03.733	3		381.60
			3	381.60
			3	381.60
07/01/2025	19:55:03.605	100		381.60
			100	381.60
			20	381.60
			80	381.60
07/01/2025	19:54:59.782	26		382.00
			26	382.00
			26	382.00
07/01/2025	19:54:11.897	11		381.75
			11	381.75
			11	381.75
07/01/2025	19:53:48.264	9		382.00
			9	382.00
			9	382.00
07/01/2025	19:53:24.389	4		382.00
			4	382.00
			4	382.00
07/01/2025	19:52:48.430	10		382.75
			10	382.75
			10	382.75
07/01/2025	19:51:34.896	8		382.95
			8	382.95
			8	382.95
07/01/2025	19:51:18.028	3		382.95
			3	382.95
			3	382.95
07/01/2025	19:51:17.193	5		382.60
			5	382.60
			5	382.60
07/01/2025	19:50:13.493	13		382.45
			13	382.45
			13	382.45
07/01/2025	19:50:10.453	3		382.80
			3	382.80
			3	382.80
07/01/2025	19:50:02.830	9		382.45
			9	382.45
			9	382.45
07/01/2025	19:49:59.813	50		382.85
			50	382.85
			50	382.85
07/01/2025	19:49:21.714	66		382.70
			66	382.70
			66	382.70
07/01/2025	19:49:17.623	15		382.30
			15	382.30
			15	382.30
07/01/2025	19:48:37.720	3		382.35
			3	382.35
			3	382.35
07/01/2025	19:48:08.929	2		382.65
			2	382.65
			2	382.65
07/01/2025	19:47:02.639	4		382.75
			4	382.75
			4	382.75
07/01/2025	19:46:29.943	4		382.95
			4	382.95
			4	382.95
07/01/2025	19:45:38.547	3		382.85
			3	382.85
			3	382.85
07/01/2025	19:45:35.897	1		382.90
			1	382.90
			1	382.90
07/01/2025	19:45:23.164	25		383.10
			25	383.10
			25	383.10
07/01/2025	19:45:19.014	11		383.00
			11	383.00
			11	383.00
07/01/2025	19:45:12.101	3		383.05
			3	383.05
			3	383.05
07/01/2025	19:44:42.472	2		383.05
			2	383.05
			2	383.05
07/01/2025	19:44:02.736	40		383.15
			40	383.15
			40	383.15
07/01/2025	19:43:55.396	1		383.50
			1	383.50
			1	383.50
07/01/2025	19:42:12.453	5		383.40
			5	383.40
			5	383.40
07/01/2025	19:41:48.812	5		383.30
			5	383.30
			5	383.30
07/01/2025	19:40:51.735	1		383.45
			1	383.45
			1	383.45
07/01/2025	19:40:42.964	5		383.50
			5	383.50
			5	383.50
07/01/2025	19:38:40.500	1		383.20
			1	383.20
			1	383.20
07/01/2025	19:38:21.299	15		383.80
			15	383.80
			15	383.80
07/01/2025	19:38:11.315	1		383.40
			1	383.40
			1	383.40
07/01/2025	19:37:06.648	75		384.00
			75	384.00
			75	384.00
07/01/2025	19:36:14.265	1		384.40
			1	384.40
			1	384.40
07/01/2025	19:35:36.132	25		384.40
			25	384.40
			25	384.40
07/01/2025	19:35:28.318	6		384.75
			6	384.75
			6	384.75
07/01/2025	19:34:21.405	10		384.40
			10	384.40
			10	384.40
07/01/2025	19:31:39.398	10		384.25
			10	384.25
			10	384.25
07/01/2025	19:31:02.039	1		384.35
			1	384.35
			1	384.35
07/01/2025	19:30:38.376	1		384.80
			1	384.80
			1	384.80
07/01/2025	19:30:23.787	3		384.95
			3	384.95
			3	384.95
07/01/2025	19:30:15.782	7		384.95
			7	384.95
			7	384.95
07/01/2025	19:30:07.177	1		384.40
			1	384.40
			1	384.40
07/01/2025	19:29:21.357	2		384.60
			2	384.60
			2	384.60
07/01/2025	19:29:16.634	15		384.40
			15	384.40
			15	384.40
07/01/2025	19:27:59.186	3		384.45
			3	384.45
			3	384.45
07/01/2025	19:27:40.898	25		384.60
			25	384.60
			25	384.60
07/01/2025	19:27:40.734	3		384.95
			3	384.95
			3	384.95
07/01/2025	19:27:37.472	1		384.95
			1	384.95
			1	384.95
07/01/2025	19:27:22.921	10		384.95
			10	384.95
			10	384.95
07/01/2025	19:27:21.459	4		384.55
			4	384.55
			4	384.55
07/01/2025	19:26:09.357	25		384.50
			25	384.50
			25	384.50
07/01/2025	19:26:02.962	10		384.45
			10	384.45
			10	384.45
07/01/2025	19:25:51.249	1		384.65
			1	384.65
			1	384.65
07/01/2025	19:25:35.848	20		384.40
			20	384.40
			20	384.40
07/01/2025	19:25:11.770	1		384.20
			1	384.20
			1	384.20
07/01/2025	19:25:07.864	1		384.60
			1	384.60
			1	384.60
07/01/2025	19:24:49.637	1		384.15
			1	384.15
			1	384.15
07/01/2025	19:24:02.125	2		384.10
			2	384.10
			2	384.10
07/01/2025	19:23:30.939	20		384.35
			20	384.35
			20	384.35
07/01/2025	19:22:26.693	1		383.85
			1	383.85
			1	383.85
07/01/2025	19:22:19.166	20		383.25
			20	383.25
			20	383.25
07/01/2025	19:20:01.921	25		383.10
			25	383.10
			25	383.10
07/01/2025	19:19:26.711	3		383.25
			3	383.25
			3	383.25
07/01/2025	19:17:09.996	10		383.80
			10	383.80
			10	383.80
07/01/2025	19:16:31.824	2		383.45
			2	383.45
			2	383.45
07/01/2025	19:15:36.556	5		383.95
			5	383.95
			5	383.95
07/01/2025	19:15:06.993	16		383.95
			16	383.95
			16	383.95
07/01/2025	19:14:50.772	15		384.05
			15	384.05
			15	384.05
07/01/2025	19:14:47.004	12		383.60
			12	383.60
			12	383.60
07/01/2025	19:14:06.493	3		383.55
			3	383.55
			3	383.55
07/01/2025	19:13:53.930	4		383.20
			4	383.20
			4	383.20
07/01/2025	19:13:34.014	51		383.35
			51	383.35
			51	383.35
07/01/2025	19:12:31.287	6		384.05
			6	384.05
			6	384.05
07/01/2025	19:12:27.963	3		384.05
			3	384.05
			3	384.05
07/01/2025	19:11:00.047	4		384.05
			4	384.05
			4	384.05
07/01/2025	19:10:50.963	2		383.65
			2	383.65
			2	383.65
07/01/2025	19:10:37.413	3		383.50
			3	383.50
			3	383.50
07/01/2025	19:10:28.761	1		383.75
			1	383.75
			1	383.75
07/01/2025	19:10:14.801	8		383.75
			8	383.75
			8	383.75
07/01/2025	19:09:12.408	19		383.00
			19	383.00
			19	383.00
07/01/2025	19:08:57.376	4		382.85
			4	382.85
			4	382.85
07/01/2025	19:08:13.968	10		382.90
			10	382.90
			10	382.90
07/01/2025	19:07:41.703	10		382.25
			10	382.25
			10	382.25
07/01/2025	19:07:23.017	2		382.60
			2	382.60
			2	382.60
07/01/2025	19:06:11.105	20		382.10
			20	382.10
			20	382.10
07/01/2025	19:06:08.885	5		382.10
			5	382.10
			5	382.10
07/01/2025	19:05:25.253	22		382.00
			22	382.00
			22	382.00
07/01/2025	19:05:05.797	5		381.50
			5	381.50
			5	381.50
07/01/2025	19:04:54.527	20		381.85
			20	381.85
			20	381.85
07/01/2025	19:04:38.275	3		381.45
			3	381.45
			3	381.45
07/01/2025	19:04:13.780	2		381.30
			2	381.30
			2	381.30
07/01/2025	19:02:54.422	3		381.00
			3	381.00
			3	381.00
07/01/2025	19:02:26.764	5		381.30
			5	381.30
			5	381.30
07/01/2025	19:02:01.737	9		381.70
			9	381.70
			9	381.70
07/01/2025	19:01:57.344	100		381.75
			100	381.75
			100	381.75
07/01/2025	19:00:45.791	1		381.20
			1	381.20
			1	381.20
07/01/2025	19:00:33.767	4		381.15
			4	381.15
			4	381.15
07/01/2025	19:00:14.415	5		380.75
			5	380.75
			5	380.75
07/01/2025	18:59:59.127	1		381.25
			1	381.25
			1	381.25
07/01/2025	18:59:58.869	4		381.25
			4	381.25
			4	381.25
07/01/2025	18:58:47.478	2		380.85
			2	380.85
			2	380.85
07/01/2025	18:58:44.847	20		380.40
			20	380.40
			20	380.40
07/01/2025	18:58:40.026	157		380.40
			157	380.40
			157	380.40
07/01/2025	18:57:35.126	5		380.25
			5	380.25
			5	380.25
07/01/2025	18:57:32.890	5		380.70
			5	380.70
			5	380.70
07/01/2025	18:56:57.286	9		380.50
			9	380.50
			9	380.50
07/01/2025	18:56:49.840	1		380.90
			1	380.90
			1	380.90
07/01/2025	18:55:32.748	27		381.05
			27	381.05
			27	381.05
07/01/2025	18:53:51.374	5		380.15
			5	380.15
			5	380.15
07/01/2025	18:52:39.693	1		380.30
			1	380.30
			1	380.30
07/01/2025	18:52:21.956	2		380.30
			2	380.30
			2	380.30
07/01/2025	18:52:18.051	1		380.25
			1	380.25
			1	380.25
07/01/2025	18:51:43.832	5		380.55
			5	380.55
			5	380.55
07/01/2025	18:51:38.180	5		380.15
			5	380.15
			5	380.15
07/01/2025	18:51:21.179	5		380.60
			5	380.60
			5	380.60
07/01/2025	18:50:36.267	1		381.05
			1	381.05
			1	381.05
07/01/2025	18:49:53.426	20		381.00
			20	381.00
			20	381.00
07/01/2025	18:49:07.312	35		380.95
			35	380.95
			35	380.95
07/01/2025	18:48:37.593	3		380.75
			3	380.75
			3	380.75
07/01/2025	18:48:14.484	20		380.45
			20	380.45
			20	380.45
07/01/2025	18:46:49.055	3		379.65
			3	379.65
			3	379.65
07/01/2025	18:46:46.735	400		379.70
			400	379.70
			400	379.70
07/01/2025	18:46:33.795	60		380.00
			60	380.00
			60	380.00
07/01/2025	18:45:42.186	15		379.55
			15	379.55
			15	379.55
07/01/2025	18:45:22.476	5		379.75
			5	379.75
			5	379.75
07/01/2025	18:44:26.916	10		379.80
			10	379.80
			10	379.80
07/01/2025	18:43:58.914	100		379.45
			100	379.45
			100	379.45
07/01/2025	18:43:34.815	40		379.05
			40	379.05
			40	379.05
07/01/2025	18:43:00.998	3		379.30
			3	379.30
			3	379.30
07/01/2025	18:42:11.180	32		379.05
			32	379.05
			32	379.05
07/01/2025	18:42:00.454	6		379.05
			6	379.05
			6	379.05
07/01/2025	18:41:37.263	13		379.95
			13	379.95
			13	379.95
07/01/2025	18:41:26.621	1		379.90
			1	379.90
			1	379.90
07/01/2025	18:41:19.543	2		379.95
			2	379.95
			2	379.95
07/01/2025	18:41:04.124	1		379.85
			1	379.85
			1	379.85
07/01/2025	18:41:02.932	5		380.30
			5	380.30
			5	380.30
07/01/2025	18:40:51.903	15		379.35
			15	379.35
			15	379.35
07/01/2025	18:40:46.208	2		379.30
			2	379.30
			2	379.30
07/01/2025	18:40:07.648	3		380.10
			3	380.10
			3	380.10
07/01/2025	18:40:03.949	1		380.10
			1	380.10
			1	380.10
07/01/2025	18:39:54.204	200		379.40
			200	379.40
			200	379.40
07/01/2025	18:39:46.764	2		379.60
			2	379.60
			2	379.60
07/01/2025	18:39:32.333	3		380.05
			3	380.05
			3	380.05
07/01/2025	18:38:54.812	25		379.05
			25	379.05
			25	379.05
07/01/2025	18:38:51.222	1		379.05
			1	379.05
			1	379.05
07/01/2025	18:38:13.486	120		379.40
			120	379.40
			120	379.40
07/01/2025	18:37:37.224	3		379.90
			3	379.90
			3	379.90
07/01/2025	18:37:13.300	1		380.05
			1	380.05
			1	380.05
07/01/2025	18:36:47.901	10		380.00
			10	380.00
			10	380.00
07/01/2025	18:36:44.571	3		379.70
			3	379.70
			3	379.70
07/01/2025	18:36:40.885	3		380.10
			3	380.10
			3	380.10
07/01/2025	18:35:44.293	7		379.75
			7	379.75
			2	379.75
			5	379.75
07/01/2025	18:34:07.343	3		380.40
			3	380.40
			3	380.40
07/01/2025	18:33:54.652	1		380.85
			1	380.85
			1	380.85
07/01/2025	18:33:17.953	5		380.05
			5	380.05
			5	380.05
07/01/2025	18:33:00.184	8		379.75
			8	379.75
			8	379.75
07/01/2025	18:32:29.960	10		380.20
			10	380.20
			10	380.20
07/01/2025	18:31:55.328	1		380.00
			1	380.00
			1	380.00
07/01/2025	18:31:54.319	10		379.95
			10	379.95
			10	379.95
07/01/2025	18:31:30.312	200		380.20
			200	380.20
			200	380.20
07/01/2025	18:31:16.646	4		379.95
			4	379.95
			4	379.95
07/01/2025	18:30:57.955	75		379.60
			75	379.60
			75	379.60
07/01/2025	18:30:57.881	200		380.00
			200	380.00
			200	380.00
07/01/2025	18:30:10.664	10		380.15
			10	380.15
			10	380.15
07/01/2025	18:28:39.414	100		380.05
			100	380.05
			100	380.05
07/01/2025	18:27:35.326	5		380.95
			5	380.95
			5	380.95
07/01/2025	18:27:32.114	15		380.55
			15	380.55
			15	380.55
07/01/2025	18:27:31.738	25		381.00
			25	381.00
			25	381.00
07/01/2025	18:27:03.163	1		381.60
			1	381.60
			1	381.60
07/01/2025	18:26:27.888	50		381.50
			50	381.50
			50	381.50
07/01/2025	18:25:35.927	140		381.05
			140	381.05
			140	381.05
07/01/2025	18:25:26.013	1		381.55
			1	381.55
			1	381.55
07/01/2025	18:23:36.123	3		381.95
			3	381.95
			3	381.95
07/01/2025	18:21:35.418	1		381.55
			1	381.55
			1	381.55
07/01/2025	18:20:19.392	211		381.35
			211	381.35
			211	381.35
07/01/2025	18:19:22.186	3		380.95
			3	380.95
			3	380.95
07/01/2025	18:18:45.674	20		380.65
			20	380.65
			20	380.65
07/01/2025	18:18:12.465	10		380.40
			10	380.40
			10	380.40
07/01/2025	18:17:56.167	4		380.70
			4	380.70
			4	380.70
07/01/2025	18:17:40.106	4		380.70
			4	380.70
			4	380.70
07/01/2025	18:17:09.254	1		381.05
			1	381.05
			1	381.05
07/01/2025	18:17:05.128	8		380.55
			8	380.55
			8	380.55
07/01/2025	18:16:53.888	17		380.75
			17	380.75
			17	380.75
07/01/2025	18:16:52.115	27		380.75
			27	380.75
			27	380.75
07/01/2025	18:16:41.068	10		380.50
			10	380.50
			10	380.50
07/01/2025	18:16:00.761	1		380.85
			1	380.85
			1	380.85
07/01/2025	18:15:58.515	20		380.85
			20	380.85
			20	380.85
07/01/2025	18:14:55.750	50		381.10
			50	381.10
			50	381.10
07/01/2025	18:14:34.994	1		381.05
			1	381.05
			1	381.05
07/01/2025	18:14:14.219	5		380.90
			5	380.90
			5	380.90
07/01/2025	18:13:41.740	20		381.05
			20	381.05
			20	381.05
07/01/2025	18:13:13.171	10		380.70
			10	380.70
			10	380.70
07/01/2025	18:12:18.182	25		379.60
			25	379.60
			25	379.60
07/01/2025	18:11:03.796	10		380.05
			10	380.05
			10	380.05
07/01/2025	18:10:47.702	50		379.50
			50	379.50
			50	379.50
07/01/2025	18:10:36.932	4		379.90
			4	379.90
			4	379.90
07/01/2025	18:10:29.641	2		380.10
			2	380.10
			2	380.10

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: 136.12 / Ask: 136.16
Volume: 1 352 344
-5.19%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 21:18:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice