Tradegate Exchange

Tesla Inc.

483

427

381.30

Date	Time	Volume	Order Volume	Price
09/01/2025	13:39:49.284	1		381.30
			1	381.30
			1	381.30
09/01/2025	13:39:22.916	1		382.00
			1	382.00
			1	382.00
09/01/2025	13:37:38.164	2		381.30
			2	381.30
			2	381.30
09/01/2025	13:36:50.139	22		381.30
			22	381.30
			22	381.30
09/01/2025	13:36:31.255	5		381.30
			5	381.30
			5	381.30
09/01/2025	13:35:42.616	2		381.95
			2	381.95
			2	381.95
09/01/2025	13:33:37.832	10		381.50
			10	381.50
			10	381.50
09/01/2025	13:33:34.797	8		381.55
			8	381.55
			8	381.55
09/01/2025	13:33:31.876	50		381.60
			50	381.60
			50	381.60
09/01/2025	13:32:52.843	100		381.60
			100	381.60
			100	381.60
09/01/2025	13:32:37.959	5		382.20
			5	382.20
			5	382.20
09/01/2025	13:31:28.199	15		381.60
			15	381.60
			15	381.60
09/01/2025	13:30:51.080	4		382.20
			4	382.20
			4	382.20
09/01/2025	13:30:42.813	45		381.60
			45	381.60
			45	381.60
09/01/2025	13:29:36.436	3		381.55
			3	381.55
			3	381.55
09/01/2025	13:29:28.986	1		382.20
			1	382.20
			1	382.20
09/01/2025	13:29:06.934	5		381.65
			5	381.65
			5	381.65
09/01/2025	13:29:00.296	8		381.65
			8	381.65
			8	381.65
09/01/2025	13:28:09.195	35		381.65
			20	381.65
			15	381.65
			35	381.65
09/01/2025	13:28:09.126	25		382.20
			25	382.20
			25	382.20
09/01/2025	13:27:34.422	6		382.20
			6	382.20
			6	382.20
09/01/2025	13:27:31.040	3		381.65
			3	381.65
			3	381.65
09/01/2025	13:26:28.509	5		382.20
			5	382.20
			5	382.20
09/01/2025	13:25:15.260	50		382.20
			50	382.20
			50	382.20
09/01/2025	13:23:08.824	4		382.20
			4	382.20
			4	382.20
09/01/2025	13:22:12.007	3		381.55
			3	381.55
			3	381.55
09/01/2025	13:21:47.983	13		382.20
			13	382.20
			13	382.20
09/01/2025	13:21:04.580	37		381.55
			37	381.55
			37	381.55
09/01/2025	13:21:03.306	25		382.20
			25	382.20
			25	382.20
09/01/2025	13:19:02.565	17		381.50
			17	381.50
			17	381.50
09/01/2025	13:18:08.214	10		382.20
			10	382.20
			10	382.20
09/01/2025	13:17:55.266	5		381.50
			5	381.50
			5	381.50
09/01/2025	13:17:53.581	2		381.50
			2	381.50
			2	381.50
09/01/2025	13:17:25.923	6		381.50
			6	381.50
			6	381.50
09/01/2025	13:14:38.078	50		381.50
			50	381.50
			50	381.50
09/01/2025	13:14:14.848	1		382.20
			1	382.20
			1	382.20
09/01/2025	13:14:06.170	4		381.50
			4	381.50
			4	381.50
09/01/2025	13:13:27.476	1		381.50
			1	381.50
			1	381.50
09/01/2025	13:10:22.748	5		381.50
			5	381.50
			5	381.50
09/01/2025	13:09:52.878	1		382.20
			1	382.20
			1	382.20
09/01/2025	13:09:07.169	25		381.50
			25	381.50
			25	381.50
09/01/2025	13:06:25.956	1		382.00
			1	382.00
			1	382.00
09/01/2025	13:06:14.344	200		382.00
			200	382.00
			200	382.00
09/01/2025	13:05:31.825	2		382.25
			2	382.25
			2	382.25
09/01/2025	13:05:02.600	7		381.50
			7	381.50
			7	381.50
09/01/2025	13:02:40.094	120		381.50
			120	381.50
			120	381.50
09/01/2025	13:02:30.455	10		381.50
			10	381.50
			10	381.50
09/01/2025	13:01:06.054	3		381.50
			3	381.50
			3	381.50
09/01/2025	13:00:57.828	17		381.50
			17	381.50
			17	381.50
09/01/2025	13:00:39.884	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:59:32.416	1		381.50
			1	381.50
			1	381.50
09/01/2025	12:57:31.055	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:56:56.671	13		382.25
			13	382.25
			13	382.25
09/01/2025	12:55:59.444	2		382.25
			2	382.25
			2	382.25
09/01/2025	12:54:39.445	17		381.50
			17	381.50
			17	381.50
09/01/2025	12:54:24.716	30		382.25
			30	382.25
			30	382.25
09/01/2025	12:54:13.687	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:53:36.866	1		381.50
			1	381.50
			1	381.50
09/01/2025	12:53:30.136	3		381.50
			3	381.50
			3	381.50
09/01/2025	12:53:17.375	3		382.25
			3	382.25
			3	382.25
09/01/2025	12:52:21.349	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:52:20.749	2		381.50
			2	381.50
			2	381.50
09/01/2025	12:52:04.638	3		381.50
			3	381.50
			3	381.50
09/01/2025	12:51:53.574	14		382.25
			14	382.25
			14	382.25
09/01/2025	12:51:51.255	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:49:37.858	200		382.00
			200	382.00
			200	382.00
09/01/2025	12:48:36.149	3		381.30
			3	381.30
			3	381.30
09/01/2025	12:48:16.821	1		382.00
			1	382.00
			1	382.00
09/01/2025	12:47:38.261	3		382.00
			3	382.00
			3	382.00
09/01/2025	12:46:16.515	2		381.30
			2	381.30
			2	381.30
09/01/2025	12:45:50.700	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:44:15.923	135		381.30
			135	381.30
			135	381.30
09/01/2025	12:42:58.833	7		381.65
			7	381.65
			7	381.65
09/01/2025	12:42:55.791	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:41:34.104	200		381.70
			200	381.70
			200	381.70
09/01/2025	12:41:17.464	95		381.70
			95	381.70
			95	381.70
09/01/2025	12:39:51.944	1		381.70
			1	381.70
			1	381.70
09/01/2025	12:38:12.028	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:37:51.993	1		381.70
			1	381.70
			1	381.70
09/01/2025	12:37:48.438	3		381.70
			3	381.70
			3	381.70
09/01/2025	12:37:30.479	6		381.70
			6	381.70
			6	381.70
09/01/2025	12:37:22.312	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:36:47.657	42		381.70
			42	381.70
			42	381.70
09/01/2025	12:36:25.415	100		381.70
			100	381.70
			100	381.70
09/01/2025	12:36:17.297	1		382.25
			1	382.25
			1	382.25
09/01/2025	12:33:18.063	10		382.25
			10	382.25
			10	382.25
09/01/2025	12:29:59.333	200		381.95
			200	381.95
			200	381.95
09/01/2025	12:28:48.702	1		382.50
			1	382.50
			1	382.50
09/01/2025	12:27:30.081	1		382.50
			1	382.50
			1	382.50
09/01/2025	12:25:33.205	20		382.00
			20	382.00
			20	382.00
09/01/2025	12:25:27.502	200		381.95
			200	381.95
			200	381.95
09/01/2025	12:23:31.650	9		381.70
			9	381.70
			9	381.70
09/01/2025	12:22:16.269	200		382.00
			200	382.00
			200	382.00
09/01/2025	12:21:00.707	1		382.00
			1	382.00
			1	382.00
09/01/2025	12:20:33.758	2		381.70
			2	381.70
			2	381.70
09/01/2025	12:20:22.986	3		381.70
			3	381.70
			3	381.70
09/01/2025	12:20:14.557	8		381.70
			8	381.70
			8	381.70
09/01/2025	12:20:04.712	5		381.70
			5	381.70
			5	381.70
09/01/2025	12:19:33.548	1		382.00
			1	382.00
			1	382.00
09/01/2025	12:19:20.008	40		381.70
			40	381.70
			40	381.70
09/01/2025	12:18:06.365	3		381.50
			3	381.50
			3	381.50
09/01/2025	12:18:02.520	23		381.50
			23	381.50
			23	381.50
09/01/2025	12:17:39.156	1		382.00
			1	382.00
			1	382.00
09/01/2025	12:16:17.327	10		381.50
			10	381.50
			10	381.50
09/01/2025	12:15:59.981	5		381.50
			5	381.50
			5	381.50
09/01/2025	12:12:09.422	12		382.00
			12	382.00
			12	382.00
09/01/2025	12:11:31.777	15		382.00
			15	382.00
			15	382.00
09/01/2025	12:10:31.306	98		381.50
			98	381.50
			98	381.50
09/01/2025	12:10:20.540	3		382.50
			3	382.50
			3	382.50
09/01/2025	12:09:52.186	1		381.50
			1	381.50
			1	381.50
09/01/2025	12:09:44.306	40		381.50
			40	381.50
			40	381.50
09/01/2025	12:09:29.005	2		381.50
			2	381.50
			2	381.50
09/01/2025	12:09:00.744	2		381.50
			2	381.50
			2	381.50
09/01/2025	12:08:28.569	1		382.50
			1	382.50
			1	382.50
09/01/2025	12:08:10.307	2		382.50
			2	382.50
			2	382.50
09/01/2025	12:07:29.687	4		381.50
			4	381.50
			4	381.50
09/01/2025	12:06:31.767	100		381.50
			100	381.50
			100	381.50
09/01/2025	12:05:56.970	2		381.50
			2	381.50
			2	381.50
09/01/2025	12:05:45.801	7		381.50
			7	381.50
			7	381.50
09/01/2025	12:05:26.572	45		382.00
			45	382.00
			45	382.00
09/01/2025	12:05:09.288	200		382.00
			200	382.00
			200	382.00
09/01/2025	12:05:04.360	2		382.00
			2	382.00
			2	382.00
09/01/2025	12:04:51.621	1		382.00
			1	382.00
			1	382.00
09/01/2025	12:04:29.418	12		382.00
			12	382.00
			12	382.00
09/01/2025	12:03:24.271	1		382.75
			1	382.75
			1	382.75
09/01/2025	12:02:08.153	40		382.50
			40	382.50
			40	382.50
09/01/2025	12:02:06.972	30		382.20
			30	382.20
			30	382.20
09/01/2025	12:01:49.084	200		382.15
			200	382.15
			200	382.15
09/01/2025	12:01:28.408	39		382.15
			39	382.15
			39	382.15
09/01/2025	12:01:07.951	10		382.15
			10	382.15
			10	382.15
09/01/2025	12:01:06.618	1		381.75
			1	381.75
			1	381.75
09/01/2025	12:00:11.207	15		381.75
			15	381.75
			15	381.75
09/01/2025	11:59:24.367	130		382.15
			130	382.15
			100	382.15
			30	382.15
09/01/2025	11:59:19.363	40		381.75
			40	381.75
			40	381.75
09/01/2025	11:58:26.533	2		382.15
			2	382.15
			2	382.15
09/01/2025	11:58:12.590	20		381.85
			20	381.85
			20	381.85
09/01/2025	11:58:09.713	48		381.85
			48	381.85
			48	381.85
09/01/2025	11:57:12.269	8		382.15
			8	382.15
			8	382.15
09/01/2025	11:57:04.528	1		381.85
			1	381.85
			1	381.85
09/01/2025	11:56:53.999	10		382.15
			10	382.15
			10	382.15
09/01/2025	11:55:50.180	10		382.15
			10	382.15
			10	382.15
09/01/2025	11:55:15.680	5		381.75
			5	381.75
			5	381.75
09/01/2025	11:54:11.353	8		382.15
			8	382.15
			8	382.15
09/01/2025	11:52:00.063	1		382.15
			1	382.15
			1	382.15
09/01/2025	11:51:31.015	15		382.15
			15	382.15
			15	382.15
09/01/2025	11:51:20.954	25		381.75
			25	381.75
			25	381.75
09/01/2025	11:51:18.539	100		381.75
			100	381.75
			100	381.75
09/01/2025	11:50:56.227	3		381.75
			3	381.75
			3	381.75
09/01/2025	11:49:23.913	4		381.75
			4	381.75
			4	381.75
09/01/2025	11:48:56.640	8		381.75
			8	381.75
			8	381.75
09/01/2025	11:47:07.916	6		381.75
			6	381.75
			6	381.75
09/01/2025	11:41:53.549	3		381.75
			3	381.75
			3	381.75
09/01/2025	11:41:29.989	25		382.15
			25	382.15
			25	382.15
09/01/2025	11:39:07.871	10		382.15
			10	382.15
			10	382.15
09/01/2025	11:38:44.106	2		382.15
			2	382.15
			2	382.15
09/01/2025	11:38:39.185	10		382.15
			10	382.15
			10	382.15
09/01/2025	11:37:00.490	11		382.15
			11	382.15
			11	382.15
09/01/2025	11:35:52.165	1		381.75
			1	381.75
			1	381.75
09/01/2025	11:35:08.165	1		382.15
			1	382.15
			1	382.15
09/01/2025	11:34:44.050	3		381.75
			3	381.75
			3	381.75
09/01/2025	11:32:28.645	10		381.75
			10	381.75
			10	381.75
09/01/2025	11:31:58.287	10		382.15
			10	382.15
			10	382.15
09/01/2025	11:31:48.800	3		382.15
			3	382.15
			3	382.15
09/01/2025	11:29:05.528	9		381.75
			9	381.75
			9	381.75
09/01/2025	11:28:51.673	6		381.75
			6	381.75
			6	381.75
09/01/2025	11:27:54.538	6		381.75
			6	381.75
			6	381.75
09/01/2025	11:27:37.695	2		381.75
			2	381.75
			2	381.75
09/01/2025	11:27:30.452	1		382.15
			1	382.15
			1	382.15
09/01/2025	11:27:24.716	1		382.15
			1	382.15
			1	382.15
09/01/2025	11:27:15.644	13		382.15
			13	382.15
			13	382.15
09/01/2025	11:25:57.593	13		382.15
			13	382.15
			13	382.15
09/01/2025	11:25:18.851	15		382.15
			15	382.15
			15	382.15
09/01/2025	11:23:30.455	10		382.15
			10	382.15
			10	382.15
09/01/2025	11:21:10.038	5		381.75
			5	381.75
			5	381.75
09/01/2025	11:20:07.500	1		382.45
			1	382.45
			1	382.45
09/01/2025	11:19:37.073	1		381.75
			1	381.75
			1	381.75
09/01/2025	11:16:07.908	5		382.45
			5	382.45
			5	382.45
09/01/2025	11:16:04.139	1		381.75
			1	381.75
			1	381.75
09/01/2025	11:14:39.143	1		382.00
			1	382.00
			1	382.00
09/01/2025	11:13:30.679	3		382.05
			3	382.05
			3	382.05
09/01/2025	11:12:38.452	1		382.05
			1	382.05
			1	382.05
09/01/2025	11:12:25.942	3		382.45
			3	382.45
			3	382.45
09/01/2025	11:12:09.242	19		382.05
			19	382.05
			19	382.05
09/01/2025	11:10:57.392	1		382.05
			1	382.05
			1	382.05
09/01/2025	11:10:51.344	4		382.05
			4	382.05
			4	382.05
09/01/2025	11:09:22.131	13		382.45
			13	382.45
			13	382.45
09/01/2025	11:08:33.206	5		382.45
			5	382.45
			5	382.45
09/01/2025	11:08:26.653	100		382.05
			100	382.05
			100	382.05
09/01/2025	11:08:13.263	13		382.05
			13	382.05
			13	382.05
09/01/2025	11:07:00.433	1		382.45
			1	382.45
			1	382.45
09/01/2025	11:05:23.230	25		381.75
			25	381.75
			25	381.75
09/01/2025	11:05:01.539	5		382.45
			5	382.45
			5	382.45
09/01/2025	11:04:42.245	8		381.75
			8	381.75
			8	381.75
09/01/2025	11:04:35.524	30		382.20
			30	382.20
			30	382.20
09/01/2025	11:04:21.414	50		381.90
			50	381.90
			50	381.90
09/01/2025	11:02:45.255	200		381.85
			200	381.85
			200	381.85
09/01/2025	11:02:31.309	3		382.15
			3	382.15
			3	382.15
09/01/2025	11:02:05.240	4		382.15
			4	382.15
			4	382.15
09/01/2025	11:01:56.340	3		382.15
			3	382.15
			3	382.15
09/01/2025	11:01:29.339	10		381.60
			10	381.60
			10	381.60
09/01/2025	11:01:05.168	17		381.60
			17	381.60
			17	381.60
09/01/2025	11:00:52.370	50		381.80
			50	381.80
			50	381.80
09/01/2025	10:59:59.071	16		381.60
			13	381.60
			3	381.60
			16	381.60
09/01/2025	10:58:23.437	3		382.15
			3	382.15
			3	382.15
09/01/2025	10:57:39.390	100		381.60
			100	381.60
			100	381.60
09/01/2025	10:56:30.862	1		382.20
			1	382.20
			1	382.20
09/01/2025	10:56:07.866	9		382.20
			9	382.20
			9	382.20
09/01/2025	10:56:05.784	1		381.60
			1	381.60
			1	381.60
09/01/2025	10:54:54.761	5		381.60
			5	381.60
			5	381.60
09/01/2025	10:52:49.839	8		382.20
			8	382.20
			8	382.20
09/01/2025	10:52:48.112	1		382.20
			1	382.20
			1	382.20
09/01/2025	10:50:30.928	9		381.50
			9	381.50
			9	381.50
09/01/2025	10:50:16.854	30		382.00
			30	382.00
			30	382.00
09/01/2025	10:49:38.344	3		381.50
			3	381.50
			3	381.50
09/01/2025	10:49:34.390	1		382.00
			1	382.00
			1	382.00
09/01/2025	10:48:24.439	6		382.00
			6	382.00
			6	382.00
09/01/2025	10:48:11.283	1		382.00
			1	382.00
			1	382.00
09/01/2025	10:44:39.697	45		381.50
			45	381.50
			45	381.50
09/01/2025	10:43:56.724	13		382.00
			13	382.00
			13	382.00
09/01/2025	10:43:43.861	1		381.50
			1	381.50
			1	381.50
09/01/2025	10:43:36.933	1		382.00
			1	382.00
			1	382.00
09/01/2025	10:43:20.018	1		381.50
			1	381.50
			1	381.50
09/01/2025	10:42:23.269	7		381.25
			7	381.25
			7	381.25
09/01/2025	10:40:57.682	10		381.25
			10	381.25
			10	381.25
09/01/2025	10:38:36.005	1		381.25
			1	381.25
			1	381.25
09/01/2025	10:38:00.431	5		381.25
			5	381.25
			5	381.25
09/01/2025	10:37:37.480	3		381.25
			3	381.25
			3	381.25
09/01/2025	10:37:23.081	1		381.80
			1	381.80
			1	381.80
09/01/2025	10:37:16.533	200		381.80
			200	381.80
			200	381.80
09/01/2025	10:37:14.222	1		381.25
			1	381.25
			1	381.25
09/01/2025	10:36:24.099	1		381.80
			1	381.80
			1	381.80
09/01/2025	10:34:35.531	22		381.80
			22	381.80
			22	381.80
09/01/2025	10:33:44.648	40		381.25
			40	381.25
			40	381.25
09/01/2025	10:32:05.515	1		381.80
			1	381.80
			1	381.80
09/01/2025	10:31:59.585	13		381.80
			13	381.80
			13	381.80
09/01/2025	10:31:39.924	15		381.80
			15	381.80
			15	381.80
09/01/2025	10:29:58.738	200		381.45
			200	381.45
			200	381.45
09/01/2025	10:28:47.985	10		381.80
			10	381.80
			10	381.80
09/01/2025	10:28:22.193	1		381.15
			1	381.15
			1	381.15
09/01/2025	10:28:11.602	2		381.80
			2	381.80
			2	381.80
09/01/2025	10:27:36.216	2		381.15
			2	381.15
			2	381.15
09/01/2025	10:26:50.741	2		381.05
			2	381.05
			2	381.05
09/01/2025	10:26:46.786	1		381.80
			1	381.80
			1	381.80
09/01/2025	10:26:45.948	4		381.05
			4	381.05
			4	381.05
09/01/2025	10:23:42.878	1		381.05
			1	381.05
			1	381.05
09/01/2025	10:22:52.510	100		381.05
			100	381.05
			100	381.05
09/01/2025	10:22:50.377	10		381.10
			10	381.10
			10	381.10
09/01/2025	10:21:49.343	125		381.50
			125	381.50
			5	381.50
			120	381.50
09/01/2025	10:21:16.008	200		381.55
			200	381.55
			200	381.55
09/01/2025	10:20:46.412	10		382.00
			10	382.00
			10	382.00
09/01/2025	10:20:29.282	25		382.00
			25	382.00
			25	382.00
09/01/2025	10:19:42.257	3		382.00
			3	382.00
			3	382.00
09/01/2025	10:19:28.234	3		381.55
			3	381.55
			3	381.55
09/01/2025	10:18:43.842	5		382.00
			5	382.00
			5	382.00
09/01/2025	10:18:42.279	1		382.00
			1	382.00
			1	382.00
09/01/2025	10:17:48.847	50		382.00
			13	382.00
			50	382.00
			37	382.00
09/01/2025	10:15:19.123	1		381.55
			1	381.55
			1	381.55
09/01/2025	10:14:12.728	2		381.55
			2	381.55
			2	381.55
09/01/2025	10:13:29.713	50		382.00
			50	382.00
			50	382.00
09/01/2025	10:12:41.902	200		381.80
			200	381.80
			200	381.80
09/01/2025	10:11:41.878	1		381.30
			1	381.30
			1	381.30
09/01/2025	10:10:59.401	2		381.80
			2	381.80
			2	381.80
09/01/2025	10:10:52.972	3		381.30
			3	381.30
			3	381.30
09/01/2025	10:10:45.951	7		381.30
			7	381.30
			7	381.30
09/01/2025	10:09:53.793	19		381.30
			19	381.30
			19	381.30
09/01/2025	10:06:51.847	26		381.80
			26	381.80
			26	381.80
09/01/2025	10:06:48.728	34		381.80
			34	381.80
			34	381.80
09/01/2025	10:06:11.986	1		381.30
			1	381.30
			1	381.30
09/01/2025	10:06:09.232	3		381.30
			3	381.30
			3	381.30
09/01/2025	10:05:25.921	6		381.60
			6	381.60
			6	381.60
09/01/2025	10:03:43.335	11		382.00
			11	382.00
			11	382.00
09/01/2025	10:03:36.380	1		382.00
			1	382.00
			1	382.00
09/01/2025	10:01:56.809	1		381.10
			1	381.10
			1	381.10
09/01/2025	10:01:51.424	10		381.10
			10	381.10
			10	381.10
09/01/2025	10:01:47.864	33		381.10
			33	381.10
			33	381.10
09/01/2025	09:57:35.441	7		381.10
			7	381.10
			7	381.10
09/01/2025	09:57:29.644	23		382.00
			23	382.00
			23	382.00
09/01/2025	09:57:00.200	10		382.00
			10	382.00
			10	382.00
09/01/2025	09:55:53.064	687		381.10
			542	381.10
			687	381.10
			145	381.10
09/01/2025	09:55:15.568	200		381.50
			200	381.50
			200	381.50
09/01/2025	09:53:30.206	20		381.50
			20	381.50
			20	381.50
09/01/2025	09:51:08.362	52		381.50
			52	381.50
			52	381.50
09/01/2025	09:49:26.450	15		381.50
			15	381.50
			15	381.50
09/01/2025	09:48:42.695	200		382.00
			200	382.00
			200	382.00
09/01/2025	09:46:04.749	50		382.25
			50	382.25
			50	382.25
09/01/2025	09:45:46.285	4		382.00
			4	382.00
			4	382.00
09/01/2025	09:45:43.320	15		383.00
			15	383.00
			15	383.00
09/01/2025	09:45:39.579	1		382.00
			1	382.00
			1	382.00
09/01/2025	09:45:29.814	1		383.00
			1	383.00
			1	383.00
09/01/2025	09:43:17.101	26		383.00
			26	383.00
			26	383.00
09/01/2025	09:40:45.634	60		382.00
			60	382.00
			60	382.00
09/01/2025	09:39:59.943	1		381.95
			1	381.95
			1	381.95
09/01/2025	09:38:39.677	3		381.95
			3	381.95
			3	381.95
09/01/2025	09:36:49.366	3		382.15
			3	382.15
			3	382.15
09/01/2025	09:36:43.396	1		382.10
			1	382.10
			1	382.10
09/01/2025	09:36:40.308	7		382.10
			7	382.10
			7	382.10
09/01/2025	09:36:25.757	171		382.10
			171	382.10
			171	382.10
09/01/2025	09:34:51.222	5		382.15
			5	382.15
			5	382.15
09/01/2025	09:34:38.962	10		382.55
			10	382.55
			10	382.55
09/01/2025	09:34:00.324	1		382.00
			1	382.00
			1	382.00
09/01/2025	09:33:27.458	50		382.00
			50	382.00
			50	382.00
09/01/2025	09:33:25.403	1		381.95
			1	381.95
			1	381.95
09/01/2025	09:32:24.254	3		381.70
			3	381.70
			3	381.70
09/01/2025	09:31:35.706	1		381.65
			1	381.65
			1	381.65
09/01/2025	09:31:07.616	1		381.60
			1	381.60
			1	381.60
09/01/2025	09:31:05.902	3		381.60
			3	381.60
			3	381.60
09/01/2025	09:30:52.664	35		381.60
			1	381.60
			10	381.60
			34	381.60
			25	381.60
09/01/2025	09:29:47.923	300		381.65
			300	381.65
			300	381.65
09/01/2025	09:28:33.785	4		381.70
			4	381.70
			4	381.70
09/01/2025	09:28:29.924	4		381.75
			4	381.75
			4	381.75
09/01/2025	09:28:21.164	300		381.70
			300	381.70
			300	381.70
09/01/2025	09:27:59.844	90		381.70
			90	381.70
			90	381.70
09/01/2025	09:27:26.042	25		381.35
			25	381.35
			25	381.35
09/01/2025	09:26:55.043	1		381.75
			1	381.75
			1	381.75
09/01/2025	09:26:52.889	4		381.75
			4	381.75
			4	381.75
09/01/2025	09:25:25.650	1		381.90
			1	381.90
			1	381.90
09/01/2025	09:24:52.731	3		381.90
			3	381.90
			3	381.90
09/01/2025	09:24:50.292	6		381.30
			6	381.30
			6	381.30
09/01/2025	09:21:19.323	10		381.70
			10	381.70
			10	381.70
09/01/2025	09:19:15.348	1		382.35
			1	382.35
			1	382.35
09/01/2025	09:17:41.740	300		381.65
			300	381.65
			300	381.65
09/01/2025	09:17:38.726	300		381.65
			300	381.65
			300	381.65
09/01/2025	09:17:33.409	50		381.00
			50	381.00
			50	381.00
09/01/2025	09:16:28.303	36		381.00
			36	381.00
			36	381.00
09/01/2025	09:16:06.110	92		381.00
			92	381.00
			92	381.00
09/01/2025	09:16:06.048	6		381.00
			6	381.00
			6	381.00
09/01/2025	09:14:55.997	4		381.15
			4	381.15
			4	381.15
09/01/2025	09:14:52.011	233		381.15
			233	381.15
			233	381.15
09/01/2025	09:14:46.745	4		381.15
			4	381.15
			4	381.15
09/01/2025	09:13:49.412	1		382.15
			1	382.15
			1	382.15
09/01/2025	09:12:48.295	5		381.25
			5	381.25
			5	381.25

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

Gateway Real Estate AG Bid: 1.22 / Ask: 1.27
Volume: 388 098
+150.00%

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2025 @ 13:40:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice