Tradegate Exchange

Tesla Inc.

745

677

380.25

Date	Time	Volume	Order Volume	Price
09/01/2025	17:28:24.174	20		380.25
			20	380.25
			20	380.25
09/01/2025	17:28:07.944	2		380.50
			2	380.50
			2	380.50
09/01/2025	17:27:34.595	2		381.15
			2	381.15
			2	381.15
09/01/2025	17:27:09.343	2		381.00
			2	381.00
			2	381.00
09/01/2025	17:26:53.952	100		381.05
			100	381.05
			100	381.05
09/01/2025	17:23:27.162	13		381.45
			13	381.45
			13	381.45
09/01/2025	17:22:39.437	9		381.05
			9	381.05
			9	381.05
09/01/2025	17:22:23.020	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:21:42.357	6		380.65
			6	380.65
			6	380.65
09/01/2025	17:21:19.631	110		380.65
			110	380.65
			110	380.65
09/01/2025	17:20:40.350	2		380.65
			2	380.65
			2	380.65
09/01/2025	17:20:00.002	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:19:45.308	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:19:28.810	150		380.95
			150	380.95
			150	380.95
09/01/2025	17:19:03.660	100		380.95
			100	380.95
			100	380.95
09/01/2025	17:15:40.978	150		380.85
			150	380.85
			150	380.85
09/01/2025	17:14:16.270	5		381.45
			5	381.45
			5	381.45
09/01/2025	17:11:54.483	10		380.85
			10	380.85
			10	380.85
09/01/2025	17:11:26.661	69		380.85
			69	380.85
			69	380.85
09/01/2025	17:10:54.116	3		380.85
			3	380.85
			3	380.85
09/01/2025	17:10:08.780	10		381.00
			10	381.00
			10	381.00
09/01/2025	17:09:06.087	1		381.85
			1	381.85
			1	381.85
09/01/2025	17:08:31.659	11		381.45
			11	381.45
			11	381.45
09/01/2025	17:08:22.815	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:07:44.118	102		381.60
			102	381.60
			102	381.60
09/01/2025	17:07:14.428	150		381.65
			150	381.65
			150	381.65
09/01/2025	17:06:51.736	10		381.05
			10	381.05
			10	381.05
09/01/2025	17:02:59.324	8		381.05
			8	381.05
			8	381.05
09/01/2025	17:02:25.966	7		381.05
			7	381.05
			7	381.05
09/01/2025	17:01:40.446	45		381.05
			45	381.05
			45	381.05
09/01/2025	17:01:20.562	3		381.35
			3	381.35
			3	381.35
09/01/2025	17:01:17.842	150		381.35
			150	381.35
			150	381.35
09/01/2025	17:00:45.716	2		381.25
			2	381.25
			2	381.25
09/01/2025	17:00:03.958	4		381.25
			4	381.25
			4	381.25
09/01/2025	16:59:56.703	14		381.75
			14	381.75
			14	381.75
09/01/2025	16:59:37.326	3		381.75
			3	381.75
			3	381.75
09/01/2025	16:59:12.616	50		381.45
			50	381.45
			50	381.45
09/01/2025	16:58:30.158	50		381.65
			50	381.65
			50	381.65
09/01/2025	16:58:26.389	100		381.70
			100	381.70
			100	381.70
09/01/2025	16:58:19.067	150		381.65
			150	381.65
			150	381.65
09/01/2025	16:58:00.215	20		381.65
			20	381.65
			20	381.65
09/01/2025	16:57:08.249	2		381.65
			2	381.65
			2	381.65
09/01/2025	16:55:28.253	50		381.65
			50	381.65
			50	381.65
09/01/2025	16:55:13.203	50		381.45
			50	381.45
			50	381.45
09/01/2025	16:55:13.138	150		381.45
			150	381.45
			150	381.45
09/01/2025	16:55:06.956	20		380.95
			20	380.95
			20	380.95
09/01/2025	16:53:37.280	7		381.00
			7	381.00
			7	381.00
09/01/2025	16:53:36.015	100		380.95
			100	380.95
			100	380.95
09/01/2025	16:53:31.010	5		380.65
			5	380.65
			5	380.65
09/01/2025	16:53:06.560	100		380.95
			100	380.95
			100	380.95
09/01/2025	16:53:06.353	49		380.95
			49	380.95
			49	380.95
09/01/2025	16:52:59.205	220		380.50
			24	380.50
			170	380.50
			196	380.50
			50	380.50
09/01/2025	16:52:56.742	1 055		380.50
			10	380.50
			50	380.50
			100	380.50
			2	380.50
			2	380.50
			6	380.50
			3	380.50
			20	380.50
			862	380.50
			1 055	380.50
09/01/2025	16:52:22.014	100		381.25
			100	381.25
			100	381.25
09/01/2025	16:52:03.156	1		381.25
			1	381.25
			1	381.25
09/01/2025	16:51:21.051	1		381.15
			1	381.15
			1	381.15
09/01/2025	16:49:47.630	150		381.45
			150	381.45
			150	381.45
09/01/2025	16:49:47.439	25		381.05
			25	381.05
			25	381.05
09/01/2025	16:49:44.777	354		381.05
			354	381.05
			354	381.05
09/01/2025	16:49:36.888	150		381.50
			150	381.50
			150	381.50
09/01/2025	16:48:21.802	4		381.95
			4	381.95
			4	381.95
09/01/2025	16:48:10.262	1		381.50
			1	381.50
			1	381.50
09/01/2025	16:47:55.059	15		381.50
			15	381.50
			15	381.50
09/01/2025	16:44:35.040	15		381.50
			15	381.50
			15	381.50
09/01/2025	16:43:45.106	25		381.95
			25	381.95
			25	381.95
09/01/2025	16:43:39.179	3		381.95
			3	381.95
			3	381.95
09/01/2025	16:43:35.514	50		381.95
			50	381.95
			50	381.95
09/01/2025	16:40:32.983	4		381.50
			4	381.50
			4	381.50
09/01/2025	16:40:01.944	13		382.00
			13	382.00
			13	382.00
09/01/2025	16:35:47.624	20		381.50
			20	381.50
			20	381.50
09/01/2025	16:32:19.224	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:29:08.328	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:28:42.440	100		381.85
			100	381.85
			100	381.85
09/01/2025	16:27:59.179	5		382.15
			5	382.15
			5	382.15
09/01/2025	16:26:54.213	5		382.15
			5	382.15
			5	382.15
09/01/2025	16:20:55.706	10		381.85
			10	381.85
			10	381.85
09/01/2025	16:20:18.477	33		381.85
			33	381.85
			33	381.85
09/01/2025	16:19:42.772	31		381.85
			31	381.85
			31	381.85
09/01/2025	16:19:06.091	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:18:58.877	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:15:37.429	50		381.75
			50	381.75
			50	381.75
09/01/2025	16:13:41.349	1		381.75
			1	381.75
			1	381.75
09/01/2025	16:12:35.942	15		381.75
			15	381.75
			15	381.75
09/01/2025	16:11:39.667	14		382.15
			14	382.15
			14	382.15
09/01/2025	16:11:36.242	3		382.15
			3	382.15
			3	382.15
09/01/2025	16:11:11.968	19		381.75
			19	381.75
			19	381.75
09/01/2025	16:09:44.953	15		381.75
			15	381.75
			15	381.75
09/01/2025	16:09:02.690	1		381.75
			1	381.75
			1	381.75
09/01/2025	16:08:02.782	64		381.75
			64	381.75
			64	381.75
09/01/2025	16:07:46.724	1		382.00
			1	382.00
			1	382.00
09/01/2025	16:07:30.473	55		381.95
			55	381.95
			55	381.95
09/01/2025	16:07:30.285	100		381.95
			100	381.95
			100	381.95
09/01/2025	16:05:17.136	15		381.25
			15	381.25
			15	381.25
09/01/2025	16:02:06.259	3		381.20
			3	381.20
			3	381.20
09/01/2025	16:01:55.585	1		381.85
			1	381.85
			1	381.85
09/01/2025	16:01:24.292	3		381.75
			3	381.75
			3	381.75
09/01/2025	16:00:04.784	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:59:29.546	33		381.85
			33	381.85
			33	381.85
09/01/2025	15:57:07.712	2		381.35
			2	381.35
			2	381.35
09/01/2025	15:56:23.529	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:55:08.334	2		381.85
			2	381.85
			2	381.85
09/01/2025	15:54:39.072	4		381.85
			4	381.85
			4	381.85
09/01/2025	15:53:24.007	49		381.20
			49	381.20
			49	381.20
09/01/2025	15:53:02.002	200		381.45
			200	381.45
			200	381.45
09/01/2025	15:51:37.497	1		381.45
			1	381.45
			1	381.45
09/01/2025	15:51:22.364	11		381.05
			11	381.05
			11	381.05
09/01/2025	15:50:30.807	4		381.50
			4	381.50
			4	381.50
09/01/2025	15:49:47.515	200		381.65
			200	381.65
			200	381.65
09/01/2025	15:47:17.131	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:47:11.392	5		381.90
			5	381.90
			5	381.90
09/01/2025	15:47:08.490	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:46:57.157	100		381.90
			100	381.90
			100	381.90
09/01/2025	15:46:29.842	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:46:05.991	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:45:46.892	8		381.90
			8	381.90
			8	381.90
09/01/2025	15:45:19.676	1		381.90
			1	381.90
			1	381.90
09/01/2025	15:44:55.046	1		381.90
			1	381.90
			1	381.90
09/01/2025	15:42:25.871	20		381.90
			20	381.90
			20	381.90
09/01/2025	15:38:40.965	2		382.15
			2	382.15
			2	382.15
09/01/2025	15:37:43.313	90		381.45
			90	381.45
			90	381.45
09/01/2025	15:37:26.683	200		381.85
			200	381.85
			200	381.85
09/01/2025	15:36:51.459	200		381.85
			200	381.85
			200	381.85
09/01/2025	15:36:14.333	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:35:40.931	13		382.15
			13	382.15
			13	382.15
09/01/2025	15:33:17.098	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:33:03.233	6		382.00
			6	382.00
			6	382.00
09/01/2025	15:32:37.136	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:32:33.924	3		382.15
			3	382.15
			3	382.15
09/01/2025	15:32:30.062	10		382.15
			10	382.15
			10	382.15
09/01/2025	15:32:10.078	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:31:41.865	13		382.15
			13	382.15
			13	382.15
09/01/2025	15:31:32.510	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:28:37.075	1		382.20
			1	382.20
			1	382.20
09/01/2025	15:26:49.374	3		381.50
			3	381.50
			3	381.50
09/01/2025	15:25:34.694	1		382.00
			1	382.00
			1	382.00
09/01/2025	15:24:48.559	60		381.50
			60	381.50
			60	381.50
09/01/2025	15:24:13.972	200		381.80
			200	381.80
			200	381.80
09/01/2025	15:24:00.508	50		381.40
			50	381.40
			50	381.40
09/01/2025	15:23:57.202	200		381.40
			200	381.40
			200	381.40
09/01/2025	15:23:28.046	30		381.70
			30	381.70
			30	381.70
09/01/2025	15:23:22.546	85		381.60
			85	381.60
			85	381.60
09/01/2025	15:23:20.689	10		381.30
			10	381.30
			10	381.30
09/01/2025	15:23:02.808	200		381.25
			200	381.25
			200	381.25
09/01/2025	15:22:49.468	26		381.65
			26	381.65
			26	381.65
09/01/2025	15:18:14.028	30		381.65
			30	381.65
			30	381.65
09/01/2025	15:17:36.152	1		381.30
			1	381.30
			1	381.30
09/01/2025	15:17:23.172	10		381.30
			10	381.30
			10	381.30
09/01/2025	15:15:46.589	4		381.30
			4	381.30
			4	381.30
09/01/2025	15:14:57.772	60		381.30
			60	381.30
			60	381.30
09/01/2025	15:14:42.016	300		381.60
			300	381.60
			300	381.60
09/01/2025	15:14:37.229	200		381.65
			200	381.65
			200	381.65
09/01/2025	15:14:36.817	2		381.65
			2	381.65
			2	381.65
09/01/2025	15:12:23.035	200		381.60
			200	381.60
			200	381.60
09/01/2025	15:12:00.719	2		381.60
			2	381.60
			2	381.60
09/01/2025	15:11:46.158	1		381.60
			1	381.60
			1	381.60
09/01/2025	15:11:43.647	55		381.05
			55	381.05
			55	381.05
09/01/2025	15:11:35.380	1		381.60
			1	381.60
			1	381.60
09/01/2025	15:11:33.223	5		381.05
			5	381.05
			5	381.05
09/01/2025	15:11:16.972	14		381.60
			14	381.60
			14	381.60
09/01/2025	15:09:37.623	16		381.05
			16	381.05
			16	381.05
09/01/2025	15:09:04.929	15		381.60
			15	381.60
			15	381.60
09/01/2025	15:06:21.546	14		381.15
			9	381.15
			5	381.15
			14	381.15
09/01/2025	15:05:15.895	200		381.20
			200	381.20
			200	381.20
09/01/2025	15:05:07.463	2		381.20
			2	381.20
			2	381.20
09/01/2025	15:04:48.773	5		381.85
			5	381.85
			5	381.85
09/01/2025	15:04:43.711	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:04:38.837	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:04:32.031	1		381.20
			1	381.20
			1	381.20
09/01/2025	15:02:35.811	5		381.20
			5	381.20
			5	381.20
09/01/2025	15:01:41.089	15		381.70
			15	381.70
			15	381.70
09/01/2025	15:01:33.871	60		381.50
			60	381.50
			10	381.50
			50	381.50
09/01/2025	15:01:13.140	200		381.55
			200	381.55
			200	381.55
09/01/2025	15:00:07.297	1		381.85
			1	381.85
			1	381.85
09/01/2025	14:59:59.647	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:58:07.481	10		381.55
			10	381.55
			10	381.55
09/01/2025	14:57:50.170	1		381.85
			1	381.85
			1	381.85
09/01/2025	14:57:13.054	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:55:45.779	23		381.55
			23	381.55
			23	381.55
09/01/2025	14:54:50.359	10		381.55
			10	381.55
			10	381.55
09/01/2025	14:51:36.314	10		381.55
			10	381.55
			10	381.55
09/01/2025	14:51:06.239	50		382.30
			50	382.30
			50	382.30
09/01/2025	14:50:27.998	5		381.55
			5	381.55
			5	381.55
09/01/2025	14:49:46.479	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:47:27.739	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:46:50.592	13		381.55
			13	381.55
			13	381.55
09/01/2025	14:46:44.469	12		382.30
			12	382.30
			12	382.30
09/01/2025	14:43:32.861	21		381.55
			21	381.55
			21	381.55
09/01/2025	14:42:30.996	2		382.30
			2	382.30
			2	382.30
09/01/2025	14:41:49.589	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:41:37.772	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:41:28.613	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:39:24.070	15		382.30
			15	382.30
			15	382.30
09/01/2025	14:38:12.434	50		382.30
			50	382.30
			50	382.30
09/01/2025	14:37:49.088	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:37:05.139	3		381.55
			3	381.55
			3	381.55
09/01/2025	14:32:47.693	15		381.55
			15	381.55
			15	381.55
09/01/2025	14:30:05.781	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:29:57.625	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:29:02.284	30		381.55
			30	381.55
			30	381.55
09/01/2025	14:28:07.817	3		381.55
			3	381.55
			3	381.55
09/01/2025	14:27:37.125	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:25:31.435	14		382.30
			14	382.30
			14	382.30
09/01/2025	14:25:10.198	1		381.50
			1	381.50
			1	381.50
09/01/2025	14:24:09.844	4		381.50
			4	381.50
			4	381.50
09/01/2025	14:23:45.708	3		381.50
			3	381.50
			3	381.50
09/01/2025	14:22:50.361	10		382.30
			10	382.30
			10	382.30
09/01/2025	14:21:09.052	2		381.50
			2	381.50
			2	381.50
09/01/2025	14:19:23.160	1		381.50
			1	381.50
			1	381.50
09/01/2025	14:17:46.018	5		381.50
			5	381.50
			5	381.50
09/01/2025	14:17:23.898	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:16:23.239	5		382.30
			5	382.30
			5	382.30
09/01/2025	14:14:29.629	20		381.50
			20	381.50
			20	381.50
09/01/2025	14:13:12.661	2		382.30
			2	382.30
			2	382.30
09/01/2025	14:10:26.876	10		381.50
			10	381.50
			10	381.50
09/01/2025	14:09:54.359	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:09:19.656	2		382.30
			2	382.30
			2	382.30
09/01/2025	14:08:15.901	2		381.50
			2	381.50
			2	381.50
09/01/2025	14:07:38.671	2		382.30
			2	382.30
			2	382.30
09/01/2025	14:06:10.855	200		382.30
			200	382.30
			200	382.30
09/01/2025	14:06:00.419	1		381.50
			1	381.50
			1	381.50
09/01/2025	14:05:58.871	30		381.50
			30	381.50
			30	381.50
09/01/2025	14:05:51.524	1		382.30
			1	382.30
			1	382.30
09/01/2025	14:05:16.886	5		382.00
			5	382.00
			5	382.00
09/01/2025	14:05:13.104	16		381.50
			16	381.50
			16	381.50
09/01/2025	14:05:07.241	50		381.95
			50	381.95
			50	381.95
09/01/2025	14:04:45.521	200		381.90
			200	381.90
			200	381.90
09/01/2025	14:03:34.552	200		381.90
			200	381.90
			200	381.90
09/01/2025	14:01:56.118	5		381.95
			5	381.95
			5	381.95
09/01/2025	13:59:14.374	2		381.95
			2	381.95
			2	381.95
09/01/2025	13:58:44.030	1		381.95
			1	381.95
			1	381.95
09/01/2025	13:58:43.491	2		381.95
			2	381.95
			2	381.95
09/01/2025	13:58:16.220	1		381.95
			1	381.95
			1	381.95
09/01/2025	13:57:37.310	40		381.30
			40	381.30
			40	381.30
09/01/2025	13:57:09.970	5		381.30
			5	381.30
			5	381.30
09/01/2025	13:56:12.373	2		381.30
			2	381.30
			2	381.30
09/01/2025	13:56:04.304	1		381.95
			1	381.95
			1	381.95
09/01/2025	13:54:05.977	1		381.95
			1	381.95
			1	381.95
09/01/2025	13:54:02.366	1		381.95
			1	381.95
			1	381.95
09/01/2025	13:53:17.878	1		381.95
			1	381.95
			1	381.95
09/01/2025	13:52:14.371	28		381.30
			28	381.30
			28	381.30
09/01/2025	13:50:22.525	21		381.30
			21	381.30
			21	381.30
09/01/2025	13:49:22.479	3		381.30
			3	381.30
			3	381.30
09/01/2025	13:44:56.654	10		381.95
			10	381.95
			10	381.95
09/01/2025	13:44:36.138	3		381.30
			3	381.30
			3	381.30
09/01/2025	13:44:29.128	50		381.95
			50	381.95
			50	381.95
09/01/2025	13:42:26.619	105		381.30
			105	381.30
			105	381.30
09/01/2025	13:42:20.594	30		381.30
			30	381.30
			30	381.30
09/01/2025	13:42:16.041	26		381.95
			26	381.95
			26	381.95
09/01/2025	13:42:09.795	25		381.30
			25	381.30
			25	381.30
09/01/2025	13:40:23.278	49		381.30
			49	381.30
			49	381.30
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

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: 1.40 / Ask: 1.43
Volume: 768 339
+193.03%

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2025 @ 17:30:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice