Tradegate Exchange

Tesla Inc.

1997

1750

380.05

Date	Time	Volume	Order Volume	Price
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
07/01/2025	18:10:12.824	3		380.30
			3	380.30
			3	380.30
07/01/2025	18:09:48.733	8		380.50
			8	380.50
			7	380.50
			1	380.50
07/01/2025	18:08:23.073	1		380.20
			1	380.20
			1	380.20
07/01/2025	18:07:47.668	600		380.05
			600	380.05
			600	380.05
07/01/2025	18:07:45.850	10		380.35
			10	380.35
			10	380.35
07/01/2025	18:07:39.493	5		380.10
			5	380.10
			5	380.10
07/01/2025	18:07:37.099	3		379.75
			3	379.75
			3	379.75
07/01/2025	18:07:22.841	3		379.60
			3	379.60
			3	379.60
07/01/2025	18:07:10.529	14		380.00
			14	380.00
			14	380.00
07/01/2025	18:06:31.337	19		379.80
			19	379.80
			19	379.80
07/01/2025	18:06:15.835	3		379.60
			3	379.60
			3	379.60
07/01/2025	18:06:09.432	2		379.55
			2	379.55
			2	379.55
07/01/2025	18:05:34.465	2		379.15
			2	379.15
			2	379.15
07/01/2025	18:05:05.351	1		379.30
			1	379.30
			1	379.30
07/01/2025	18:04:42.820	20		379.00
			20	379.00
			20	379.00
07/01/2025	18:04:39.274	21		379.00
			6	379.00
			21	379.00
			15	379.00
07/01/2025	18:04:31.664	6		379.25
			6	379.25
			6	379.25
07/01/2025	18:03:47.459	50		379.05
			50	379.05
			50	379.05
07/01/2025	18:03:44.930	21		379.05
			21	379.05
			21	379.05
07/01/2025	18:03:41.204	4		379.05
			4	379.05
			4	379.05
07/01/2025	18:02:43.694	3		379.50
			3	379.50
			3	379.50
07/01/2025	18:02:08.376	60		379.55
			60	379.55
			60	379.55
07/01/2025	18:01:52.721	1		380.05
			1	380.05
			1	380.05
07/01/2025	18:01:38.928	4		380.20
			4	380.20
			4	380.20
07/01/2025	18:01:38.722	50		380.20
			50	380.20
			50	380.20
07/01/2025	18:00:53.397	100		379.85
			100	379.85
			100	379.85
07/01/2025	18:00:16.718	2		379.70
			2	379.70
			2	379.70
07/01/2025	18:00:05.423	43		379.35
			43	379.35
			43	379.35
07/01/2025	17:58:42.480	50		379.25
			50	379.25
			50	379.25
07/01/2025	17:58:41.475	1		378.75
			1	378.75
			1	378.75
07/01/2025	17:58:33.630	131		379.30
			131	379.30
			131	379.30
07/01/2025	17:58:01.119	10		379.05
			10	379.05
			10	379.05
07/01/2025	17:57:54.956	2		379.05
			2	379.05
			2	379.05
07/01/2025	17:57:51.031	11		379.45
			11	379.45
			11	379.45
07/01/2025	17:57:08.966	40		379.05
			40	379.05
			40	379.05
07/01/2025	17:57:03.155	10		379.35
			10	379.35
			10	379.35
07/01/2025	17:56:55.411	6		378.70
			6	378.70
			6	378.70
07/01/2025	17:56:07.034	100		379.25
			100	379.25
			100	379.25
07/01/2025	17:56:00.950	30		379.05
			30	379.05
			30	379.05
07/01/2025	17:55:50.492	20		379.55
			20	379.55
			20	379.55
07/01/2025	17:55:39.630	65		379.15
			65	379.15
			65	379.15
07/01/2025	17:55:38.898	56		379.50
			56	379.50
			56	379.50
07/01/2025	17:55:36.605	3		379.75
			3	379.75
			3	379.75
07/01/2025	17:55:35.351	3		379.30
			3	379.30
			3	379.30
07/01/2025	17:55:19.442	78		379.90
			78	379.90
			78	379.90
07/01/2025	17:55:04.674	30		379.55
			30	379.55
			30	379.55
07/01/2025	17:54:37.968	3		379.55
			3	379.55
			3	379.55
07/01/2025	17:54:21.762	1		379.85
			1	379.85
			1	379.85
07/01/2025	17:54:16.814	10		380.05
			10	380.05
			10	380.05
07/01/2025	17:53:51.740	25		380.00
			25	380.00
			25	380.00
07/01/2025	17:53:47.310	3		380.15
			3	380.15
			3	380.15
07/01/2025	17:53:38.324	50		379.80
			50	379.80
			50	379.80
07/01/2025	17:53:36.437	4		379.80
			3	379.80
			1	379.80
			4	379.80
07/01/2025	17:53:36.418	76		380.00
			76	380.00
			1	380.00
			30	380.00
			15	380.00
			10	380.00
			20	380.00
07/01/2025	17:53:23.326	1		380.05
			1	380.05
			1	380.05
07/01/2025	17:53:06.833	10		380.45
			10	380.45
			10	380.45
07/01/2025	17:52:07.882	4		380.25
			4	380.25
			4	380.25
07/01/2025	17:51:56.190	120		380.50
			20	380.50
			120	380.50
			100	380.50
07/01/2025	17:51:37.992	10		380.95
			10	380.95
			10	380.95
07/01/2025	17:50:52.727	80		380.85
			80	380.85
			80	380.85
07/01/2025	17:50:39.594	200		381.00
			5	381.00
			195	381.00
			200	381.00
07/01/2025	17:50:23.943	10		381.20
			10	381.20
			10	381.20
07/01/2025	17:50:17.287	1		381.30
			1	381.30
			1	381.30
07/01/2025	17:50:11.994	5		381.30
			5	381.30
			5	381.30
07/01/2025	17:50:02.434	160		381.30
			160	381.30
			160	381.30
07/01/2025	17:49:46.981	5		381.05
			5	381.05
			3	381.05
			2	381.05
07/01/2025	17:48:58.821	2		381.05
			2	381.05
			2	381.05
07/01/2025	17:48:34.559	1		381.35
			1	381.35
			1	381.35
07/01/2025	17:47:29.250	5		381.55
			5	381.55
			5	381.55
07/01/2025	17:47:14.803	10		381.10
			10	381.10
			10	381.10
07/01/2025	17:47:06.081	2		381.00
			2	381.00
			2	381.00
07/01/2025	17:46:35.956	18		380.80
			18	380.80
			18	380.80
07/01/2025	17:46:35.239	10		381.20
			10	381.20
			10	381.20
07/01/2025	17:46:00.402	6		380.95
			6	380.95
			6	380.95
07/01/2025	17:45:44.301	20		380.80
			20	380.80
			20	380.80
07/01/2025	17:45:08.111	10		380.70
			10	380.70
			10	380.70
07/01/2025	17:44:52.191	2		380.60
			2	380.60
			2	380.60
07/01/2025	17:44:40.020	1		381.10
			1	381.10
			1	381.10
07/01/2025	17:44:28.721	10		381.00
			10	381.00
			10	381.00
07/01/2025	17:44:28.009	10		381.00
			10	381.00
			10	381.00
07/01/2025	17:44:06.804	155		381.45
			155	381.45
			155	381.45
07/01/2025	17:43:45.410	1		382.10
			1	382.10
			1	382.10
07/01/2025	17:43:17.303	6		381.75
			6	381.75
			6	381.75
07/01/2025	17:42:52.677	20		381.70
			20	381.70
			20	381.70
07/01/2025	17:42:19.946	1		381.55
			1	381.55
			1	381.55
07/01/2025	17:42:14.179	50		381.30
			50	381.30
			50	381.30
07/01/2025	17:41:55.571	2		381.95
			2	381.95
			2	381.95
07/01/2025	17:41:13.271	100		382.10
			100	382.10
			100	382.10
07/01/2025	17:40:49.487	12		382.70
			12	382.70
			12	382.70
07/01/2025	17:40:37.350	10		382.30
			10	382.30
			10	382.30
07/01/2025	17:40:28.651	9		382.30
			9	382.30
			9	382.30
07/01/2025	17:40:05.329	10		381.65
			10	381.65
			10	381.65
07/01/2025	17:39:58.883	3		381.90
			3	381.90
			3	381.90
07/01/2025	17:39:50.731	8		382.25
			8	382.25
			8	382.25
07/01/2025	17:39:26.072	34		382.40
			34	382.40
			34	382.40
07/01/2025	17:38:09.632	55		381.70
			55	381.70
			55	381.70
07/01/2025	17:37:33.481	30		382.10
			30	382.10
			30	382.10
07/01/2025	17:37:27.845	1		381.75
			1	381.75
			1	381.75
07/01/2025	17:37:27.057	100		381.80
			100	381.80
			100	381.80
07/01/2025	17:37:26.423	12		381.35
			12	381.35
			12	381.35
07/01/2025	17:36:58.715	100		381.65
			100	381.65
			100	381.65
07/01/2025	17:36:55.305	35		381.50
			35	381.50
			35	381.50
07/01/2025	17:36:42.078	30		381.30
			30	381.30
			30	381.30
07/01/2025	17:36:29.467	5		381.95
			5	381.95
			5	381.95
07/01/2025	17:36:18.269	33		381.90
			33	381.90
			33	381.90
07/01/2025	17:36:04.606	76		382.00
			76	382.00
			76	382.00
07/01/2025	17:35:44.439	200		382.10
			200	382.10
			200	382.10
07/01/2025	17:35:02.832	2		382.70
			2	382.70
			2	382.70
07/01/2025	17:33:43.121	12		382.35
			12	382.35
			12	382.35
07/01/2025	17:33:34.585	20		382.10
			20	382.10
			20	382.10
07/01/2025	17:33:15.760	3		383.25
			3	383.25
			3	383.25
07/01/2025	17:32:26.198	4		382.20
			4	382.20
			4	382.20
07/01/2025	17:31:52.907	10		382.00
			10	382.00
			10	382.00
07/01/2025	17:31:48.025	25		382.25
			25	382.25
			25	382.25
07/01/2025	17:31:42.395	100		382.00
			100	382.00
			100	382.00
07/01/2025	17:31:12.708	377		382.50
			377	382.50
			377	382.50
07/01/2025	17:31:12.657	15		383.00
			15	383.00
			15	383.00
07/01/2025	17:31:06.667	1		383.65
			1	383.65
			1	383.65
07/01/2025	17:31:02.777	2		383.70
			2	383.70
			2	383.70
07/01/2025	17:30:54.153	33		383.90
			33	383.90
			33	383.90
07/01/2025	17:30:52.542	900		384.00
			900	384.00
			900	384.00
07/01/2025	17:30:14.012	3		384.50
			3	384.50
			3	384.50
07/01/2025	17:30:09.899	1		384.70
			1	384.70
			1	384.70
07/01/2025	17:29:55.502	2		385.00
			2	385.00
			2	385.00
07/01/2025	17:29:52.143	5		384.50
			5	384.50
			5	384.50
07/01/2025	17:29:41.055	12		384.85
			12	384.85
			12	384.85
07/01/2025	17:29:33.471	66		385.00
			66	385.00
			66	385.00
07/01/2025	17:29:30.622	35		385.40
			35	385.40
			35	385.40
07/01/2025	17:29:15.899	10		385.40
			10	385.40
			10	385.40
07/01/2025	17:28:34.844	57		385.60
			57	385.60
			57	385.60
07/01/2025	17:28:31.052	200		385.40
			200	385.40
			200	385.40
07/01/2025	17:28:21.202	176		385.00
			101	385.00
			75	385.00
			176	385.00
07/01/2025	17:28:20.770	2		385.30
			2	385.30
			2	385.30
07/01/2025	17:28:08.583	3		385.15
			3	385.15
			3	385.15
07/01/2025	17:27:43.019	1		385.20
			1	385.20
			1	385.20
07/01/2025	17:27:28.048	10		384.75
			10	384.75
			10	384.75
07/01/2025	17:25:45.056	2		384.10
			2	384.10
			2	384.10
07/01/2025	17:25:44.451	152		384.10
			152	384.10
			152	384.10
07/01/2025	17:25:40.052	3		384.10
			3	384.10
			3	384.10
07/01/2025	17:24:52.799	1		383.65
			1	383.65
			1	383.65
07/01/2025	17:24:44.759	10		383.55
			10	383.55
			10	383.55
07/01/2025	17:24:37.635	4		383.25
			4	383.25
			4	383.25
07/01/2025	17:24:37.220	38		383.25
			38	383.25
			38	383.25
07/01/2025	17:24:29.487	6		383.10
			6	383.10
			6	383.10
07/01/2025	17:24:20.860	5		382.75
			5	382.75
			5	382.75
07/01/2025	17:23:37.438	2		382.65
			2	382.65
			2	382.65
07/01/2025	17:23:37.377	1		382.95
			1	382.95
			1	382.95
07/01/2025	17:23:33.515	4		382.70
			4	382.70
			4	382.70
07/01/2025	17:23:19.354	1		382.60
			1	382.60
			1	382.60
07/01/2025	17:23:11.499	1		382.85
			1	382.85
			1	382.85
07/01/2025	17:23:00.164	118		383.00
			118	383.00
			118	383.00
07/01/2025	17:22:38.482	3		382.75
			3	382.75
			3	382.75
07/01/2025	17:22:38.046	3		382.90
			3	382.90
			3	382.90
07/01/2025	17:22:36.984	2		383.00
			2	383.00
			2	383.00
07/01/2025	17:22:27.007	1		383.70
			1	383.70
			1	383.70
07/01/2025	17:22:20.501	2		383.15
			2	383.15
			2	383.15
07/01/2025	17:22:17.032	100		383.05
			100	383.05
			100	383.05
07/01/2025	17:22:16.951	200		383.20
			200	383.20
			200	383.20
07/01/2025	17:21:56.603	18		383.25
			18	383.25
			18	383.25
07/01/2025	17:20:26.857	1		383.85
			1	383.85
			1	383.85
07/01/2025	17:20:22.162	1		384.05
			1	384.05
			1	384.05
07/01/2025	17:19:29.484	5		384.10
			5	384.10
			5	384.10
07/01/2025	17:18:59.618	25		384.10
			25	384.10
			25	384.10
07/01/2025	17:18:55.223	3		384.20
			3	384.20
			3	384.20
07/01/2025	17:17:36.833	57		384.00
			57	384.00
			57	384.00
07/01/2025	17:17:07.138	139		384.00
			139	384.00
			139	384.00
07/01/2025	17:16:34.822	50		384.95
			50	384.95
			50	384.95
07/01/2025	17:16:23.633	57		384.85
			57	384.85
			57	384.85
07/01/2025	17:16:03.522	10		384.25
			10	384.25
			10	384.25
07/01/2025	17:15:35.169	3		384.85
			3	384.85
			3	384.85
07/01/2025	17:15:02.328	5		384.30
			5	384.30
			5	384.30
07/01/2025	17:14:53.410	15		384.25
			15	384.25
			15	384.25
07/01/2025	17:14:30.777	3		384.55
			3	384.55
			3	384.55
07/01/2025	17:14:26.092	7		384.55
			7	384.55
			7	384.55
07/01/2025	17:14:06.835	2		384.80
			2	384.80
			2	384.80
07/01/2025	17:14:04.136	9		384.20
			9	384.20
			9	384.20
07/01/2025	17:13:52.338	2		384.00
			2	384.00
			2	384.00
07/01/2025	17:13:51.971	1		384.25
			1	384.25
			1	384.25
07/01/2025	17:13:47.896	25		384.30
			25	384.30
			25	384.30
07/01/2025	17:13:38.481	1		384.15
			1	384.15
			1	384.15
07/01/2025	17:13:33.106	6		383.70
			6	383.70
			6	383.70
07/01/2025	17:13:19.658	2		383.90
			2	383.90
			2	383.90
07/01/2025	17:13:10.857	20		383.80
			20	383.80
			20	383.80
07/01/2025	17:12:50.259	3		383.85
			3	383.85
			3	383.85
07/01/2025	17:12:49.242	75		383.55
			75	383.55
			75	383.55
07/01/2025	17:12:04.917	2		383.85
			2	383.85
			2	383.85
07/01/2025	17:11:33.606	100		384.35
			100	384.35
			100	384.35
07/01/2025	17:10:51.522	300		383.90
			300	383.90
			300	383.90
07/01/2025	17:10:42.768	100		384.10
			100	384.10
			100	384.10
07/01/2025	17:10:31.581	10		384.10
			10	384.10
			10	384.10
07/01/2025	17:10:22.111	18		384.50
			18	384.50
			18	384.50
07/01/2025	17:10:17.075	7		384.05
			7	384.05
			7	384.05
07/01/2025	17:10:07.015	1		384.20
			1	384.20
			1	384.20
07/01/2025	17:09:42.066	1		384.00
			1	384.00
			1	384.00
07/01/2025	17:09:39.989	200		384.35
			200	384.35
			200	384.35
07/01/2025	17:09:35.978	57		384.45
			57	384.45
			57	384.45
07/01/2025	17:09:11.300	16		385.00
			16	385.00
			16	385.00
07/01/2025	17:09:07.828	100		384.70
			100	384.70
			100	384.70
07/01/2025	17:09:07.734	3		384.70
			3	384.70
			3	384.70
07/01/2025	17:08:40.656	120		385.45
			120	385.45
			120	385.45
07/01/2025	17:08:38.441	1		385.55
			1	385.55
			1	385.55
07/01/2025	17:08:33.145	57		384.75
			57	384.75
			57	384.75
07/01/2025	17:08:28.342	4		384.65
			4	384.65
			4	384.65
07/01/2025	17:08:21.845	15		384.50
			15	384.50
			15	384.50
07/01/2025	17:07:51.299	1		384.00
			1	384.00
			1	384.00
07/01/2025	17:07:23.329	1		383.80
			1	383.80
			1	383.80
07/01/2025	17:07:16.366	10		384.30
			10	384.30
			10	384.30
07/01/2025	17:07:06.131	10		384.05
			10	384.05
			10	384.05
07/01/2025	17:07:04.187	8		383.95
			8	383.95
			8	383.95
07/01/2025	17:07:03.021	25		383.95
			25	383.95
			25	383.95
07/01/2025	17:06:51.143	20		384.20
			20	384.20
			20	384.20
07/01/2025	17:06:44.642	3		384.40
			3	384.40
			3	384.40
07/01/2025	17:06:07.246	10		383.95
			10	383.95
			10	383.95
07/01/2025	17:06:05.011	10		383.95
			10	383.95
			10	383.95
07/01/2025	17:05:41.190	1		383.45
			1	383.45
			1	383.45
07/01/2025	17:05:19.070	7		384.00
			7	384.00
			7	384.00
07/01/2025	17:05:06.502	800		384.40
			800	384.40
			800	384.40
07/01/2025	17:04:35.354	10		384.20
			10	384.20
			10	384.20
07/01/2025	17:04:34.717	10		384.05
			10	384.05
			10	384.05
07/01/2025	17:03:55.956	12		384.00
			12	384.00
			12	384.00
07/01/2025	17:03:45.458	65		383.65
			65	383.65
			65	383.65
07/01/2025	17:03:38.571	50		383.50
			50	383.50
			50	383.50
07/01/2025	17:03:32.495	3		383.85
			3	383.85
			3	383.85
07/01/2025	17:03:29.153	100		383.80
			100	383.80
			100	383.80
07/01/2025	17:03:23.427	8		384.30
			8	384.30
			8	384.30
07/01/2025	17:03:13.210	10		384.45
			10	384.45
			10	384.45
07/01/2025	17:02:46.671	560		383.95
			3	383.95
			560	383.95
			500	383.95
			57	383.95
07/01/2025	17:02:32.673	1 000		384.00
			1 000	384.00
			1 000	384.00
07/01/2025	17:02:28.513	50		384.30
			50	384.30
			50	384.30
07/01/2025	17:02:21.649	4		384.65
			4	384.65
			4	384.65
07/01/2025	17:02:01.466	57		384.35
			57	384.35
			57	384.35
07/01/2025	17:01:44.766	27		384.00
			27	384.00
			27	384.00
07/01/2025	17:01:40.193	55		384.00
			40	384.00
			55	384.00
			15	384.00
07/01/2025	17:01:04.565	5		384.30
			5	384.30
			5	384.30
07/01/2025	17:00:29.212	8		384.50
			8	384.50
			8	384.50
07/01/2025	17:00:21.347	5		384.25
			5	384.25
			5	384.25
07/01/2025	17:00:17.849	30		384.55
			30	384.55
			30	384.55
07/01/2025	17:00:03.146	60		384.30
			60	384.30
			60	384.30
07/01/2025	16:59:37.575	3		384.35
			3	384.35
			3	384.35
07/01/2025	16:59:16.703	10		384.65
			10	384.65
			10	384.65
07/01/2025	16:59:09.595	1		384.70
			1	384.70
			1	384.70
07/01/2025	16:59:00.525	13		384.15
			13	384.15
			13	384.15
07/01/2025	16:58:45.645	1		383.00
			1	383.00
			1	383.00
07/01/2025	16:58:40.658	1		383.05
			1	383.05
			1	383.05
07/01/2025	16:58:31.445	2		383.00
			2	383.00
			2	383.00
07/01/2025	16:58:30.046	8		383.20
			8	383.20
			8	383.20
07/01/2025	16:58:07.214	10		383.80
			10	383.80
			10	383.80
07/01/2025	16:57:26.928	5		382.95
			5	382.95
			5	382.95
07/01/2025	16:57:10.570	110		382.85
			110	382.85
			110	382.85
07/01/2025	16:56:48.085	7		382.20
			7	382.20
			7	382.20
07/01/2025	16:56:40.653	50		382.70
			50	382.70
			50	382.70
07/01/2025	16:56:33.786	50		382.95
			50	382.95
			50	382.95
07/01/2025	16:56:33.555	5		383.00
			5	383.00
			5	383.00
07/01/2025	16:56:23.311	467		382.70
			467	382.70
			467	382.70
07/01/2025	16:56:20.759	200		382.80
			200	382.80
			200	382.80
07/01/2025	16:56:17.536	3		382.90
			3	382.90
			3	382.90
07/01/2025	16:56:16.639	80		383.00
			80	383.00
			5	383.00
			75	383.00
07/01/2025	16:55:50.024	50		383.55
			50	383.55
			50	383.55
07/01/2025	16:55:32.740	4		383.35
			4	383.35
			4	383.35
07/01/2025	16:55:28.095	100		383.30
			100	383.30
			100	383.30
07/01/2025	16:55:18.740	20		383.05
			20	383.05
			20	383.05
07/01/2025	16:55:11.732	23		382.90
			23	382.90
			23	382.90
07/01/2025	16:55:10.982	50		383.10
			50	383.10
			50	383.10
07/01/2025	16:55:04.151	70		383.05
			70	383.05
			70	383.05
07/01/2025	16:54:35.812	25		382.85
			25	382.85
			25	382.85
07/01/2025	16:54:29.590	1		382.65
			1	382.65
			1	382.65
07/01/2025	16:53:40.646	57		381.45
			57	381.45
			57	381.45
07/01/2025	16:53:34.550	10		381.35
			10	381.35
			10	381.35
07/01/2025	16:53:20.161	3		381.90
			3	381.90
			3	381.90
07/01/2025	16:53:09.238	1		381.60
			1	381.60
			1	381.60
07/01/2025	16:53:00.323	40		381.20
			40	381.20
			40	381.20
07/01/2025	16:52:56.051	1		381.25
			1	381.25
			1	381.25
07/01/2025	16:52:47.889	30		381.00
			30	381.00
			30	381.00
07/01/2025	16:52:32.267	15		381.15
			15	381.15
			15	381.15
07/01/2025	16:52:22.485	25		381.00
			25	381.00
			25	381.00
07/01/2025	16:52:20.878	57		380.90
			57	380.90
			57	380.90
07/01/2025	16:52:16.810	25		380.80
			25	380.80
			25	380.80
07/01/2025	16:52:11.599	60		380.45
			60	380.45
			60	380.45
07/01/2025	16:52:07.605	32		380.35
			32	380.35
			32	380.35
07/01/2025	16:51:49.483	5		380.90
			5	380.90
			5	380.90
07/01/2025	16:51:35.295	4		380.10
			4	380.10
			4	380.10
07/01/2025	16:51:26.774	12		380.65
			12	380.65
			12	380.65
07/01/2025	16:51:18.781	9		380.15
			9	380.15
			9	380.15
07/01/2025	16:51:16.764	57		380.50
			57	380.50
			57	380.50
07/01/2025	16:51:09.823	3		380.65
			3	380.65
			3	380.65
07/01/2025	16:51:01.254	3		380.65
			3	380.65
			3	380.65
07/01/2025	16:50:29.916	2		379.85
			2	379.85
			2	379.85
07/01/2025	16:50:28.211	4		379.85
			4	379.85
			4	379.85
07/01/2025	16:50:25.349	70		380.00
			70	380.00
			70	380.00
07/01/2025	16:50:24.126	50		379.85
			50	379.85
			50	379.85
07/01/2025	16:50:07.537	3		380.15
			3	380.15
			3	380.15
07/01/2025	16:50:04.260	10		380.00
			10	380.00
			10	380.00
07/01/2025	16:50:02.543	10		379.70
			10	379.70
			10	379.70
07/01/2025	16:49:58.867	5		379.85
			5	379.85
			5	379.85
07/01/2025	16:49:46.642	26		379.95
			26	379.95
			26	379.95
07/01/2025	16:49:35.402	25		379.60
			25	379.60
			25	379.60
07/01/2025	16:49:23.681	1		379.75
			1	379.75
			1	379.75
07/01/2025	16:49:23.073	1		379.85
			1	379.85
			1	379.85
07/01/2025	16:49:20.511	100		379.50
			100	379.50
			100	379.50
07/01/2025	16:49:17.926	8		379.35
			8	379.35
			8	379.35
07/01/2025	16:49:09.273	4		379.25
			4	379.25
			4	379.25
07/01/2025	16:48:53.535	10		378.85
			10	378.85
			10	378.85
07/01/2025	16:48:44.230	15		379.15
			15	379.15
			15	379.15
07/01/2025	16:48:34.745	1		378.95
			1	378.95
			1	378.95
07/01/2025	16:48:23.700	57		378.95
			57	378.95
			57	378.95
07/01/2025	16:48:14.994	20		378.30
			20	378.30
			20	378.30
07/01/2025	16:47:12.172	255		378.00
			100	378.00
			75	378.00
			50	378.00
			30	378.00
			255	378.00
07/01/2025	16:47:11.047	57		378.30
			57	378.30
			57	378.30
07/01/2025	16:47:10.558	7		378.50
			7	378.50
			7	378.50
07/01/2025	16:47:10.227	3		378.65
			3	378.65
			3	378.65
07/01/2025	16:47:01.711	2		379.00
			2	379.00
			2	379.00
07/01/2025	16:46:48.062	10		379.15
			10	379.15
			10	379.15
07/01/2025	16:46:35.905	170		379.25
			170	379.25
			170	379.25
07/01/2025	16:46:21.251	10		379.40
			10	379.40
			10	379.40
07/01/2025	16:46:01.213	10		379.60
			10	379.60
			10	379.60
07/01/2025	16:45:56.462	1		378.80
			1	378.80
			1	378.80
07/01/2025	16:45:46.559	7		379.00
			7	379.00
			7	379.00
07/01/2025	16:45:44.415	3		378.95
			3	378.95
			3	378.95
07/01/2025	16:45:43.119	3		378.75
			3	378.75
			3	378.75
07/01/2025	16:45:40.118	16		379.10
			16	379.10
			16	379.10
07/01/2025	16:45:38.397	10		379.25
			10	379.25
			10	379.25
07/01/2025	16:45:26.529	8		379.35
			8	379.35
			8	379.35
07/01/2025	16:45:24.249	99		379.10
			99	379.10
			99	379.10
07/01/2025	16:45:23.393	19		379.05
			19	379.05
			19	379.05

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: 136.54 / Ask: 136.62
Volume: 1 201 861
-4.98%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 18:11:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice