Tradegate Exchange

Tesla Inc.

3595

2868

225.30

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:35.585	400		225.30
			400	225.30
			400	225.30
10/04/2025	21:59:06.331	30		225.00
			30	225.00
			30	225.00
10/04/2025	21:58:22.687	8		226.15
			8	226.15
			8	226.15
10/04/2025	21:58:16.288	2		226.10
			2	226.10
			2	226.10
10/04/2025	21:58:09.977	50		225.55
			50	225.55
			50	225.55
10/04/2025	21:57:54.015	3		226.05
			3	226.05
			3	226.05
10/04/2025	21:57:27.243	8		226.15
			8	226.15
			8	226.15
10/04/2025	21:57:23.967	40		226.00
			40	226.00
			40	226.00
10/04/2025	21:57:12.077	20		225.60
			20	225.60
			20	225.60
10/04/2025	21:56:59.191	10		225.60
			10	225.60
			10	225.60
10/04/2025	21:56:59.129	20		225.60
			20	225.60
			20	225.60
10/04/2025	21:56:46.219	12		225.80
			12	225.80
			12	225.80
10/04/2025	21:56:43.109	45		225.60
			45	225.60
			45	225.60
10/04/2025	21:55:48.304	1		224.85
			1	224.85
			1	224.85
10/04/2025	21:55:44.738	10		224.45
			10	224.45
			10	224.45
10/04/2025	21:55:33.614	86		224.35
			86	224.35
			86	224.35
10/04/2025	21:54:57.075	7		225.60
			7	225.60
			7	225.60
10/04/2025	21:54:40.941	10		224.75
			10	224.75
			10	224.75
10/04/2025	21:54:09.063	93		225.05
			93	225.05
			93	225.05
10/04/2025	21:53:58.159	450		225.05
			450	225.05
			450	225.05
10/04/2025	21:53:57.590	10		225.00
			10	225.00
			10	225.00
10/04/2025	21:53:06.110	15		224.30
			15	224.30
			15	224.30
10/04/2025	21:53:05.162	10		224.50
			10	224.50
			10	224.50
10/04/2025	21:51:14.164	9		223.45
			9	223.45
			9	223.45
10/04/2025	21:50:03.950	22		222.80
			22	222.80
			22	222.80
10/04/2025	21:49:31.156	5		220.80
			5	220.80
			5	220.80
10/04/2025	21:49:29.118	15		220.90
			15	220.90
			15	220.90
10/04/2025	21:49:25.381	7		221.00
			7	221.00
			7	221.00
10/04/2025	21:49:03.654	10		221.05
			10	221.05
			10	221.05
10/04/2025	21:48:50.100	20		221.15
			20	221.15
			20	221.15
10/04/2025	21:48:34.720	45		221.10
			45	221.10
			45	221.10
10/04/2025	21:46:26.241	70		219.85
			70	219.85
			70	219.85
10/04/2025	21:45:46.347	174		219.80
			174	219.80
			174	219.80
10/04/2025	21:45:28.419	22		219.65
			22	219.65
			22	219.65
10/04/2025	21:45:26.668	10		219.50
			10	219.50
			10	219.50
10/04/2025	21:45:09.750	4		220.10
			4	220.10
			4	220.10
10/04/2025	21:44:24.377	5		219.95
			5	219.95
			5	219.95
10/04/2025	21:43:56.325	3		219.95
			3	219.95
			3	219.95
10/04/2025	21:43:34.763	14		220.00
			14	220.00
			14	220.00
10/04/2025	21:43:31.330	45		219.85
			45	219.85
			45	219.85
10/04/2025	21:43:24.928	50		219.95
			50	219.95
			50	219.95
10/04/2025	21:43:15.551	124		220.00
			3	220.00
			124	220.00
			5	220.00
			3	220.00
			10	220.00
			100	220.00
			3	220.00
10/04/2025	21:43:13.209	50		220.15
			50	220.15
			50	220.15
10/04/2025	21:43:02.560	400		220.05
			400	220.05
			400	220.05
10/04/2025	21:42:56.243	103		220.30
			103	220.30
			103	220.30
10/04/2025	21:42:23.389	50		220.50
			50	220.50
			50	220.50
10/04/2025	21:41:59.743	50		220.55
			50	220.55
			50	220.55
10/04/2025	21:41:48.885	10		221.10
			10	221.10
			10	221.10
10/04/2025	21:41:02.405	10		221.10
			10	221.10
			10	221.10
10/04/2025	21:41:01.514	35		221.15
			35	221.15
			35	221.15
10/04/2025	21:41:01.262	19		220.80
			19	220.80
			19	220.80
10/04/2025	21:40:58.705	520		220.85
			520	220.85
			10	220.85
			460	220.85
			50	220.85
10/04/2025	21:40:58.554	6		220.85
			6	220.85
			6	220.85
10/04/2025	21:40:58.406	302		221.20
			302	221.20
			302	221.20
10/04/2025	21:39:33.041	350		222.05
			350	222.05
			350	222.05
10/04/2025	21:39:22.698	20		221.80
			20	221.80
			20	221.80
10/04/2025	21:38:58.690	43		221.95
			43	221.95
			43	221.95
10/04/2025	21:38:15.612	100		221.60
			100	221.60
			100	221.60
10/04/2025	21:38:14.353	1		221.85
			1	221.85
			1	221.85
10/04/2025	21:37:47.469	10		222.30
			10	222.30
			10	222.30
10/04/2025	21:37:47.028	20		222.35
			20	222.35
			20	222.35
10/04/2025	21:37:45.344	94		222.25
			94	222.25
			94	222.25
10/04/2025	21:37:23.860	100		222.10
			100	222.10
			100	222.10
10/04/2025	21:37:11.416	33		222.20
			33	222.20
			33	222.20
10/04/2025	21:34:26.078	5		223.20
			5	223.20
			5	223.20
10/04/2025	21:33:52.294	400		223.50
			400	223.50
			400	223.50
10/04/2025	21:33:49.333	196		223.25
			196	223.25
			196	223.25
10/04/2025	21:33:37.175	3		222.90
			3	222.90
			3	222.90
10/04/2025	21:32:47.870	15		223.35
			15	223.35
			15	223.35
10/04/2025	21:32:44.669	10		223.15
			10	223.15
			10	223.15
10/04/2025	21:31:55.514	22		223.10
			22	223.10
			22	223.10
10/04/2025	21:31:32.321	3		222.75
			3	222.75
			3	222.75
10/04/2025	21:31:15.989	800		222.45
			800	222.45
			800	222.45
10/04/2025	21:30:17.468	10		222.75
			10	222.75
			10	222.75
10/04/2025	21:29:47.913	400		222.00
			400	222.00
			400	222.00
10/04/2025	21:29:31.065	25		222.20
			25	222.20
			25	222.20
10/04/2025	21:29:04.871	2		222.75
			2	222.75
			2	222.75
10/04/2025	21:29:02.812	40		222.60
			40	222.60
			40	222.60
10/04/2025	21:29:01.948	10		222.70
			10	222.70
			10	222.70
10/04/2025	21:27:05.585	20		222.60
			20	222.60
			20	222.60
10/04/2025	21:26:33.637	21		222.55
			21	222.55
			21	222.55
10/04/2025	21:25:24.634	2		223.10
			2	223.10
			2	223.10
10/04/2025	21:24:31.376	43		222.85
			43	222.85
			43	222.85
10/04/2025	21:24:20.249	51		223.00
			1	223.00
			51	223.00
			50	223.00
10/04/2025	21:23:46.517	366		224.20
			366	224.20
			366	224.20
10/04/2025	21:22:45.334	8		224.95
			8	224.95
			8	224.95
10/04/2025	21:21:49.149	20		225.95
			20	225.95
			20	225.95
10/04/2025	21:21:42.145	18		225.50
			18	225.50
			18	225.50
10/04/2025	21:20:32.391	6		225.45
			6	225.45
			6	225.45
10/04/2025	21:20:09.547	25		225.55
			25	225.55
			25	225.55
10/04/2025	21:19:17.529	45		224.45
			45	224.45
			45	224.45
10/04/2025	21:18:14.646	5		224.10
			5	224.10
			5	224.10
10/04/2025	21:17:03.025	5		224.55
			5	224.55
			5	224.55
10/04/2025	21:16:25.963	10		224.65
			10	224.65
			10	224.65
10/04/2025	21:16:20.805	1 000		223.85
			60	223.85
			940	223.85
			1 000	223.85
10/04/2025	21:16:18.035	15		224.35
			15	224.35
			15	224.35
10/04/2025	21:15:27.230	30		224.55
			30	224.55
			30	224.55
10/04/2025	21:15:04.299	23		224.20
			23	224.20
			23	224.20
10/04/2025	21:14:34.103	100		224.20
			100	224.20
			100	224.20
10/04/2025	21:14:33.267	20		224.15
			20	224.15
			20	224.15
10/04/2025	21:14:11.216	10		223.80
			10	223.80
			10	223.80
10/04/2025	21:14:10.204	5		224.10
			5	224.10
			5	224.10
10/04/2025	21:12:15.709	23		223.65
			23	223.65
			23	223.65
10/04/2025	21:12:08.776	100		223.80
			100	223.80
			100	223.80
10/04/2025	21:11:10.259	3		225.00
			3	225.00
			3	225.00
10/04/2025	21:10:15.217	80		223.90
			80	223.90
			75	223.90
			5	223.90
10/04/2025	21:09:57.506	2		224.40
			2	224.40
			2	224.40
10/04/2025	21:09:30.403	10		224.80
			10	224.80
			10	224.80
10/04/2025	21:08:59.654	8		225.00
			8	225.00
			8	225.00
10/04/2025	21:08:58.600	35		225.00
			35	225.00
			35	225.00
10/04/2025	21:08:54.452	5		225.00
			5	225.00
			5	225.00
10/04/2025	21:08:45.091	1		225.50
			1	225.50
			1	225.50
10/04/2025	21:08:12.574	221		225.95
			221	225.95
			221	225.95
10/04/2025	21:08:10.930	30		225.70
			30	225.70
			30	225.70
10/04/2025	21:06:27.278	44		226.30
			44	226.30
			44	226.30
10/04/2025	21:06:17.673	10		226.30
			10	226.30
			10	226.30
10/04/2025	21:05:30.301	40		227.10
			40	227.10
			40	227.10
10/04/2025	21:05:30.241	25		227.00
			25	227.00
			25	227.00
10/04/2025	21:04:44.889	1		226.90
			1	226.90
			1	226.90
10/04/2025	21:03:54.569	162		226.80
			162	226.80
			162	226.80
10/04/2025	21:03:39.286	40		226.50
			40	226.50
			40	226.50
10/04/2025	21:03:25.013	50		226.85
			50	226.85
			50	226.85
10/04/2025	21:02:18.836	20		227.15
			20	227.15
			20	227.15
10/04/2025	21:01:57.021	43		226.35
			43	226.35
			43	226.35
10/04/2025	21:00:48.716	20		226.15
			20	226.15
			20	226.15
10/04/2025	21:00:33.575	2		225.80
			2	225.80
			2	225.80
10/04/2025	21:00:28.152	20		225.40
			20	225.40
			20	225.40
10/04/2025	21:00:00.996	74		225.25
			74	225.25
			74	225.25
10/04/2025	20:59:15.945	75		225.60
			75	225.60
			75	225.60
10/04/2025	20:59:14.952	44		225.80
			44	225.80
			44	225.80
10/04/2025	20:58:19.287	50		226.05
			50	226.05
			50	226.05
10/04/2025	20:57:55.287	40		225.85
			40	225.85
			40	225.85
10/04/2025	20:57:39.468	7		225.60
			7	225.60
			7	225.60
10/04/2025	20:57:36.069	25		225.65
			25	225.65
			25	225.65
10/04/2025	20:56:01.636	50		224.80
			50	224.80
			50	224.80
10/04/2025	20:55:59.177	3		224.90
			3	224.90
			3	224.90
10/04/2025	20:55:56.104	100		224.65
			100	224.65
			100	224.65
10/04/2025	20:55:40.146	1		224.20
			1	224.20
			1	224.20
10/04/2025	20:55:29.559	1		224.10
			1	224.10
			1	224.10
10/04/2025	20:55:16.444	23		224.50
			23	224.50
			23	224.50
10/04/2025	20:55:04.978	5		224.45
			5	224.45
			5	224.45
10/04/2025	20:54:32.068	20		224.45
			20	224.45
			20	224.45
10/04/2025	20:54:19.145	40		224.75
			40	224.75
			40	224.75
10/04/2025	20:54:19.090	16		225.00
			16	225.00
			16	225.00
10/04/2025	20:54:14.228	4		225.20
			4	225.20
			4	225.20
10/04/2025	20:54:05.436	100		225.70
			100	225.70
			100	225.70
10/04/2025	20:54:02.369	66		225.25
			66	225.25
			66	225.25
10/04/2025	20:53:44.145	300		225.25
			300	225.25
			300	225.25
10/04/2025	20:52:42.551	30		225.20
			30	225.20
			30	225.20
10/04/2025	20:52:12.020	1		225.90
			1	225.90
			1	225.90
10/04/2025	20:51:47.577	23		226.75
			23	226.75
			23	226.75
10/04/2025	20:51:22.374	17		227.25
			17	227.25
			17	227.25
10/04/2025	20:50:06.816	1		226.65
			1	226.65
			1	226.65
10/04/2025	20:49:01.170	25		226.20
			25	226.20
			25	226.20
10/04/2025	20:48:45.879	1		226.40
			1	226.40
			1	226.40
10/04/2025	20:47:24.498	10		226.00
			10	226.00
			10	226.00
10/04/2025	20:47:23.010	10		226.00
			10	226.00
			10	226.00
10/04/2025	20:47:00.779	88		226.55
			88	226.55
			88	226.55
10/04/2025	20:46:36.561	14		226.55
			14	226.55
			14	226.55
10/04/2025	20:46:33.235	4		226.95
			4	226.95
			4	226.95
10/04/2025	20:45:57.342	150		227.15
			150	227.15
			150	227.15
10/04/2025	20:45:29.020	30		226.75
			30	226.75
			30	226.75
10/04/2025	20:45:28.893	51		227.00
			45	227.00
			51	227.00
			6	227.00
10/04/2025	20:44:56.336	25		227.80
			25	227.80
			25	227.80
10/04/2025	20:44:23.554	5		228.05
			5	228.05
			5	228.05
10/04/2025	20:43:56.450	155		228.05
			155	228.05
			155	228.05
10/04/2025	20:43:35.542	60		228.00
			60	228.00
			60	228.00
10/04/2025	20:42:42.832	1		227.90
			1	227.90
			1	227.90
10/04/2025	20:42:38.989	7		227.95
			7	227.95
			7	227.95
10/04/2025	20:42:34.606	301		227.80
			301	227.80
			301	227.80
10/04/2025	20:42:32.999	3		227.70
			3	227.70
			3	227.70
10/04/2025	20:42:31.376	45		227.65
			45	227.65
			45	227.65
10/04/2025	20:42:23.233	43		227.65
			43	227.65
			43	227.65
10/04/2025	20:42:23.090	200		227.40
			200	227.40
			200	227.40
10/04/2025	20:42:18.364	1		227.15
			1	227.15
			1	227.15
10/04/2025	20:41:59.219	2		227.20
			2	227.20
			2	227.20
10/04/2025	20:41:32.277	50		227.00
			50	227.00
			50	227.00
10/04/2025	20:41:28.665	31		226.50
			31	226.50
			31	226.50
10/04/2025	20:40:46.571	5		226.75
			5	226.75
			5	226.75
10/04/2025	20:40:24.986	88		226.70
			88	226.70
			88	226.70
10/04/2025	20:40:13.883	15		227.10
			15	227.10
			15	227.10
10/04/2025	20:39:40.201	43		226.70
			43	226.70
			43	226.70
10/04/2025	20:39:20.242	2		226.95
			2	226.95
			2	226.95
10/04/2025	20:38:40.865	30		226.80
			30	226.80
			30	226.80
10/04/2025	20:38:22.274	14		226.60
			14	226.60
			14	226.60
10/04/2025	20:37:31.778	3		225.75
			3	225.75
			3	225.75
10/04/2025	20:36:46.038	312		225.70
			312	225.70
			312	225.70
10/04/2025	20:36:32.793	10		225.50
			10	225.50
			10	225.50
10/04/2025	20:36:32.539	30		225.45
			30	225.45
			30	225.45
10/04/2025	20:36:18.210	2		225.85
			2	225.85
			2	225.85
10/04/2025	20:36:16.197	1		225.75
			1	225.75
			1	225.75
10/04/2025	20:36:09.255	43		225.60
			43	225.60
			43	225.60
10/04/2025	20:35:47.760	13		225.60
			13	225.60
			13	225.60
10/04/2025	20:35:35.127	10		225.55
			10	225.55
			10	225.55
10/04/2025	20:35:00.004	25		225.65
			25	225.65
			25	225.65
10/04/2025	20:34:36.846	10		225.95
			10	225.95
			10	225.95
10/04/2025	20:33:50.608	4		226.40
			4	226.40
			4	226.40
10/04/2025	20:33:43.813	3		226.05
			3	226.05
			3	226.05
10/04/2025	20:33:41.928	1		226.00
			1	226.00
			1	226.00
10/04/2025	20:33:27.715	1		226.30
			1	226.30
			1	226.30
10/04/2025	20:33:22.253	8		226.20
			8	226.20
			8	226.20
10/04/2025	20:32:19.311	200		227.05
			200	227.05
			200	227.05
10/04/2025	20:31:49.445	10		226.90
			10	226.90
			10	226.90
10/04/2025	20:31:48.669	6		226.60
			6	226.60
			6	226.60
10/04/2025	20:31:43.618	20		226.55
			20	226.55
			20	226.55
10/04/2025	20:31:26.888	1		226.50
			1	226.50
			1	226.50
10/04/2025	20:31:15.557	10		226.30
			10	226.30
			10	226.30
10/04/2025	20:30:44.118	60		226.05
			60	226.05
			60	226.05
10/04/2025	20:30:31.705	1		226.50
			1	226.50
			1	226.50
10/04/2025	20:30:20.966	3		226.10
			3	226.10
			3	226.10
10/04/2025	20:30:20.513	12		225.70
			6	225.70
			6	225.70
			12	225.70
10/04/2025	20:30:08.528	23		226.50
			23	226.50
			23	226.50
10/04/2025	20:29:59.837	1		226.30
			1	226.30
			1	226.30
10/04/2025	20:29:40.819	10		226.15
			10	226.15
			10	226.15
10/04/2025	20:29:23.556	12		226.60
			12	226.60
			12	226.60
10/04/2025	20:29:22.620	1		226.20
			1	226.20
			1	226.20
10/04/2025	20:29:17.225	296		226.30
			296	226.30
			296	226.30
10/04/2025	20:29:00.076	2		225.90
			2	225.90
			2	225.90
10/04/2025	20:28:53.106	160		225.55
			160	225.55
			160	225.55
10/04/2025	20:28:38.714	2		225.80
			2	225.80
			2	225.80
10/04/2025	20:28:33.725	10		226.05
			10	226.05
			10	226.05
10/04/2025	20:28:19.298	69		226.00
			12	226.00
			69	226.00
			57	226.00
10/04/2025	20:28:18.570	240		225.95
			240	225.95
			240	225.95
10/04/2025	20:28:14.574	8		225.80
			8	225.80
			8	225.80
10/04/2025	20:27:49.019	1		225.75
			1	225.75
			1	225.75
10/04/2025	20:27:40.991	4		225.50
			4	225.50
			4	225.50
10/04/2025	20:27:05.432	1		225.75
			1	225.75
			1	225.75
10/04/2025	20:27:01.333	15		225.50
			15	225.50
			15	225.50
10/04/2025	20:26:24.414	1		225.65
			1	225.65
			1	225.65
10/04/2025	20:25:50.179	10		224.45
			10	224.45
			10	224.45
10/04/2025	20:24:51.445	4		224.80
			4	224.80
			4	224.80
10/04/2025	20:24:38.368	6		224.40
			6	224.40
			6	224.40
10/04/2025	20:23:16.060	8		224.75
			8	224.75
			8	224.75
10/04/2025	20:23:13.931	1		224.70
			1	224.70
			1	224.70
10/04/2025	20:22:50.262	3		224.45
			3	224.45
			3	224.45
10/04/2025	20:22:48.245	3		224.45
			3	224.45
			3	224.45
10/04/2025	20:22:45.228	1		225.00
			1	225.00
			1	225.00
10/04/2025	20:22:40.488	10		225.00
			10	225.00
			10	225.00
10/04/2025	20:22:34.855	1		224.90
			1	224.90
			1	224.90
10/04/2025	20:22:27.146	2		224.45
			2	224.45
			2	224.45
10/04/2025	20:21:33.726	4		223.65
			4	223.65
			4	223.65
10/04/2025	20:21:31.445	3		223.70
			3	223.70
			3	223.70
10/04/2025	20:21:01.699	5		223.50
			5	223.50
			5	223.50
10/04/2025	20:20:44.760	15		223.00
			15	223.00
			15	223.00
10/04/2025	20:20:40.548	159		222.85
			159	222.85
			159	222.85
10/04/2025	20:20:31.999	4		222.75
			4	222.75
			4	222.75
10/04/2025	20:19:42.620	4		222.70
			4	222.70
			4	222.70
10/04/2025	20:19:10.657	100		222.20
			100	222.20
			100	222.20
10/04/2025	20:18:43.436	1		222.35
			1	222.35
			1	222.35
10/04/2025	20:18:33.194	12		222.50
			12	222.50
			12	222.50
10/04/2025	20:18:20.271	1		222.00
			1	222.00
			1	222.00
10/04/2025	20:18:13.726	1		221.95
			1	221.95
			1	221.95
10/04/2025	20:18:06.893	300		222.05
			300	222.05
			300	222.05
10/04/2025	20:17:34.450	9		222.00
			9	222.00
			9	222.00
10/04/2025	20:16:58.612	48		222.55
			48	222.55
			48	222.55
10/04/2025	20:16:23.064	20		221.70
			20	221.70
			20	221.70
10/04/2025	20:15:42.779	3		221.50
			3	221.50
			3	221.50
10/04/2025	20:15:33.913	3		221.60
			3	221.60
			3	221.60
10/04/2025	20:15:22.125	1		221.15
			1	221.15
			1	221.15
10/04/2025	20:13:50.547	4		222.55
			4	222.55
			4	222.55
10/04/2025	20:13:31.656	4		222.30
			4	222.30
			4	222.30
10/04/2025	20:13:12.836	9		222.70
			9	222.70
			9	222.70
10/04/2025	20:12:30.686	1		222.15
			1	222.15
			1	222.15
10/04/2025	20:12:29.982	27		222.10
			27	222.10
			27	222.10
10/04/2025	20:12:18.354	30		222.00
			30	222.00
			30	222.00
10/04/2025	20:11:59.044	43		222.20
			43	222.20
			43	222.20
10/04/2025	20:11:53.539	2		222.35
			2	222.35
			2	222.35
10/04/2025	20:11:40.000	23		222.45
			23	222.45
			23	222.45
10/04/2025	20:11:23.624	180		222.20
			180	222.20
			180	222.20
10/04/2025	20:11:08.786	1		222.50
			1	222.50
			1	222.50
10/04/2025	20:10:37.658	5		222.00
			5	222.00
			5	222.00
10/04/2025	20:10:16.865	14		222.00
			14	222.00
			14	222.00
10/04/2025	20:09:45.721	115		222.25
			115	222.25
			115	222.25
10/04/2025	20:09:31.988	1		222.80
			1	222.80
			1	222.80
10/04/2025	20:09:07.820	23		223.75
			23	223.75
			23	223.75
10/04/2025	20:08:47.790	1		224.30
			1	224.30
			1	224.30
10/04/2025	20:08:34.276	15		224.15
			15	224.15
			15	224.15
10/04/2025	20:08:30.225	100		224.30
			100	224.30
			100	224.30
10/04/2025	20:08:29.354	2		224.40
			2	224.40
			2	224.40
10/04/2025	20:08:10.432	50		224.70
			50	224.70
			50	224.70
10/04/2025	20:08:04.877	25		224.50
			25	224.50
			25	224.50
10/04/2025	20:07:58.617	45		225.00
			45	225.00
			45	225.00
10/04/2025	20:07:45.125	2		225.05
			2	225.05
			2	225.05
10/04/2025	20:07:12.907	3		225.00
			3	225.00
			3	225.00
10/04/2025	20:07:05.040	3		225.10
			3	225.10
			3	225.10
10/04/2025	20:07:02.032	300		225.05
			300	225.05
			300	225.05
10/04/2025	20:06:43.704	1		224.95
			1	224.95
			1	224.95
10/04/2025	20:06:37.541	1		225.20
			1	225.20
			1	225.20
10/04/2025	20:06:34.740	1		225.25
			1	225.25
			1	225.25
10/04/2025	20:06:23.327	20		225.15
			20	225.15
			20	225.15
10/04/2025	20:06:18.840	100		225.00
			100	225.00
			100	225.00
10/04/2025	20:05:41.671	13		225.50
			13	225.50
			13	225.50
10/04/2025	20:05:40.964	27		225.40
			27	225.40
			27	225.40
10/04/2025	20:05:35.650	10		225.75
			10	225.75
			10	225.75
10/04/2025	20:05:30.325	4		225.75
			4	225.75
			4	225.75
10/04/2025	20:05:27.701	6		225.95
			6	225.95
			6	225.95
10/04/2025	20:04:57.755	4		225.75
			4	225.75
			4	225.75
10/04/2025	20:03:54.818	19		225.70
			19	225.70
			19	225.70
10/04/2025	20:03:54.456	1		225.70
			1	225.70
			1	225.70
10/04/2025	20:03:35.378	93		225.05
			93	225.05
			93	225.05
10/04/2025	20:03:29.952	17		225.00
			17	225.00
			12	225.00
			5	225.00
10/04/2025	20:03:07.482	10		224.35
			10	224.35
			10	224.35
10/04/2025	20:02:43.295	10		224.30
			10	224.30
			10	224.30
10/04/2025	20:02:43.244	3		223.90
			3	223.90
			3	223.90
10/04/2025	20:02:12.731	2		224.00
			2	224.00
			2	224.00
10/04/2025	20:01:54.892	1		224.10
			1	224.10
			1	224.10
10/04/2025	20:01:53.372	1		224.10
			1	224.10
			1	224.10
10/04/2025	20:01:43.107	392		223.90
			392	223.90
			392	223.90
10/04/2025	20:01:26.019	50		224.20
			50	224.20
			50	224.20
10/04/2025	20:01:24.577	3		224.15
			3	224.15
			3	224.15
10/04/2025	20:01:18.770	7		224.35
			7	224.35
			7	224.35
10/04/2025	20:01:13.972	3		223.70
			3	223.70
			3	223.70
10/04/2025	20:01:07.568	8		223.55
			8	223.55
			8	223.55
10/04/2025	20:01:04.863	24		223.00
			24	223.00
			24	223.00
10/04/2025	20:00:34.254	20		223.35
			20	223.35
			20	223.35
10/04/2025	20:00:11.673	50		223.30
			50	223.30
			50	223.30
10/04/2025	19:59:51.665	30		223.60
			30	223.60
			30	223.60
10/04/2025	19:59:31.833	1		223.90
			1	223.90
			1	223.90
10/04/2025	19:59:26.690	5		224.10
			5	224.10
			5	224.10
10/04/2025	19:59:25.342	135		224.00
			35	224.00
			135	224.00
			100	224.00
10/04/2025	19:59:21.768	7		224.10
			7	224.10
			7	224.10
10/04/2025	19:58:27.495	40		223.85
			40	223.85
			40	223.85
10/04/2025	19:58:17.277	8		224.25
			8	224.25
			8	224.25
10/04/2025	19:58:04.637	10		224.25
			10	224.25
			10	224.25
10/04/2025	19:57:54.036	1		224.45
			1	224.45
			1	224.45
10/04/2025	19:57:48.666	50		224.30
			50	224.30
			50	224.30
10/04/2025	19:57:38.132	3		224.30
			3	224.30
			3	224.30
10/04/2025	19:56:33.801	15		224.30
			15	224.30
			15	224.30
10/04/2025	19:56:03.290	40		223.50
			40	223.50
			40	223.50

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 95.94 / Ask: 96.06
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice