Tradegate Exchange

Tesla Inc.

469

403

392.30

Date	Time	Volume	Order Volume	Price
07/01/2025	11:20:31.627	9		392.30
			9	392.30
			9	392.30
07/01/2025	11:20:14.027	10		392.90
			10	392.90
			10	392.90
07/01/2025	11:18:41.236	15		391.90
			15	391.90
			15	391.90
07/01/2025	11:18:01.597	50		392.50
			50	392.50
			50	392.50
07/01/2025	11:18:00.280	30		392.10
			30	392.10
			30	392.10
07/01/2025	11:17:24.209	6		392.40
			6	392.40
			6	392.40
07/01/2025	11:15:05.821	10		392.85
			10	392.85
			10	392.85
07/01/2025	11:15:01.013	2		393.40
			2	393.40
			2	393.40
07/01/2025	11:13:40.734	164		393.05
			164	393.05
			164	393.05
07/01/2025	11:12:37.095	38		393.10
			38	393.10
			38	393.10
07/01/2025	11:11:34.795	204		392.80
			204	392.80
			204	392.80
07/01/2025	11:11:20.382	20		392.80
			20	392.80
			20	392.80
07/01/2025	11:10:54.896	1 020		393.00
			1 020	393.00
			1 020	393.00
07/01/2025	11:10:42.007	300		393.00
			300	393.00
			100	393.00
			200	393.00
07/01/2025	11:10:30.944	1		392.95
			1	392.95
			1	392.95
07/01/2025	11:10:00.223	5		392.95
			5	392.95
			5	392.95
07/01/2025	11:09:33.257	10		392.95
			10	392.95
			10	392.95
07/01/2025	11:09:14.278	10		392.95
			10	392.95
			10	392.95
07/01/2025	11:07:52.853	3		392.55
			3	392.55
			3	392.55
07/01/2025	11:06:44.268	35		392.55
			35	392.55
			35	392.55
07/01/2025	11:06:38.874	6		392.20
			6	392.20
			6	392.20
07/01/2025	11:05:59.827	3		392.65
			3	392.65
			3	392.65
07/01/2025	11:05:27.275	1		392.35
			1	392.35
			1	392.35
07/01/2025	11:05:11.939	1		392.35
			1	392.35
			1	392.35
07/01/2025	11:05:11.783	4		392.35
			4	392.35
			4	392.35
07/01/2025	11:04:16.168	100		392.20
			100	392.20
			100	392.20
07/01/2025	11:04:09.713	3		392.55
			3	392.55
			3	392.55
07/01/2025	11:03:58.788	1		392.65
			1	392.65
			1	392.65
07/01/2025	11:03:54.671	5		392.25
			5	392.25
			5	392.25
07/01/2025	11:01:13.317	37		392.00
			37	392.00
			37	392.00
07/01/2025	11:00:27.952	8		391.85
			8	391.85
			8	391.85
07/01/2025	11:00:12.927	2		392.40
			2	392.40
			2	392.40
07/01/2025	10:59:26.186	5		392.15
			5	392.15
			5	392.15
07/01/2025	10:59:02.898	8		392.05
			8	392.05
			8	392.05
07/01/2025	10:58:44.294	2		392.00
			2	392.00
			2	392.00
07/01/2025	10:58:18.065	1		392.50
			1	392.50
			1	392.50
07/01/2025	10:56:41.184	1		392.45
			1	392.45
			1	392.45
07/01/2025	10:55:23.619	2		392.15
			2	392.15
			2	392.15
07/01/2025	10:54:05.570	2		392.00
			2	392.00
			2	392.00
07/01/2025	10:53:04.382	17		392.20
			17	392.20
			17	392.20
07/01/2025	10:51:55.065	2		392.05
			2	392.05
			2	392.05
07/01/2025	10:50:51.750	1		392.65
			1	392.65
			1	392.65
07/01/2025	10:50:35.876	2		392.60
			2	392.60
			2	392.60
07/01/2025	10:50:26.434	28		392.10
			28	392.10
			28	392.10
07/01/2025	10:50:16.925	3		392.10
			3	392.10
			3	392.10
07/01/2025	10:49:52.369	115		392.45
			115	392.45
			115	392.45
07/01/2025	10:49:13.999	20		392.75
			20	392.75
			20	392.75
07/01/2025	10:48:39.447	25		392.60
			25	392.60
			25	392.60
07/01/2025	10:47:55.875	1		391.95
			1	391.95
			1	391.95
07/01/2025	10:47:20.091	4		392.05
			4	392.05
			4	392.05
07/01/2025	10:47:07.933	15		392.45
			15	392.45
			15	392.45
07/01/2025	10:45:56.144	3		392.55
			3	392.55
			3	392.55
07/01/2025	10:44:03.554	38		392.70
			38	392.70
			38	392.70
07/01/2025	10:43:01.808	1		392.80
			1	392.80
			1	392.80
07/01/2025	10:42:42.836	7		393.00
			7	393.00
			7	393.00
07/01/2025	10:41:46.260	1		393.35
			1	393.35
			1	393.35
07/01/2025	10:41:43.724	235		393.40
			235	393.40
			235	393.40
07/01/2025	10:41:41.543	25		393.90
			25	393.90
			25	393.90
07/01/2025	10:41:20.825	1		393.50
			1	393.50
			1	393.50
07/01/2025	10:41:01.833	135		393.90
			135	393.90
			135	393.90
07/01/2025	10:41:01.678	565		393.90
			200	393.90
			565	393.90
			65	393.90
			300	393.90
07/01/2025	10:40:39.592	300		393.90
			300	393.90
			300	393.90
07/01/2025	10:40:33.785	4		393.70
			4	393.70
			4	393.70
07/01/2025	10:40:04.815	3		393.95
			3	393.95
			3	393.95
07/01/2025	10:39:22.214	100		394.00
			100	394.00
			100	394.00
07/01/2025	10:39:15.721	300		394.00
			300	394.00
			300	394.00
07/01/2025	10:39:09.523	820		394.40
			820	394.40
			820	394.40
07/01/2025	10:39:02.002	300		394.00
			300	394.00
			300	394.00
07/01/2025	10:38:51.892	26		393.60
			26	393.60
			26	393.60
07/01/2025	10:38:17.574	1		393.65
			1	393.65
			1	393.65
07/01/2025	10:37:57.286	30		393.50
			30	393.50
			30	393.50
07/01/2025	10:37:52.591	50		393.40
			50	393.40
			50	393.40
07/01/2025	10:37:41.618	22		393.25
			22	393.25
			22	393.25
07/01/2025	10:37:36.874	5		392.95
			5	392.95
			5	392.95
07/01/2025	10:37:23.098	3		392.95
			3	392.95
			3	392.95
07/01/2025	10:36:41.335	26		393.55
			26	393.55
			26	393.55
07/01/2025	10:36:37.029	25		393.05
			25	393.05
			25	393.05
07/01/2025	10:35:47.529	10		393.10
			10	393.10
			10	393.10
07/01/2025	10:35:23.158	4		393.25
			4	393.25
			4	393.25
07/01/2025	10:35:21.442	110		393.25
			110	393.25
			110	393.25
07/01/2025	10:35:20.916	30		393.30
			30	393.30
			30	393.30
07/01/2025	10:35:12.577	1		393.15
			1	393.15
			1	393.15
07/01/2025	10:35:11.474	3		393.15
			3	393.15
			3	393.15
07/01/2025	10:34:29.141	25		393.45
			25	393.45
			25	393.45
07/01/2025	10:34:14.763	1		393.00
			1	393.00
			1	393.00
07/01/2025	10:34:10.476	26		392.80
			26	392.80
			26	392.80
07/01/2025	10:34:08.105	50		393.00
			50	393.00
			50	393.00
07/01/2025	10:33:14.356	2		393.00
			2	393.00
			2	393.00
07/01/2025	10:32:34.180	1		393.20
			1	393.20
			1	393.20
07/01/2025	10:32:17.350	10		393.05
			10	393.05
			10	393.05
07/01/2025	10:30:43.465	200		393.15
			200	393.15
			200	393.15
07/01/2025	10:29:25.503	3		392.30
			3	392.30
			3	392.30
07/01/2025	10:28:58.723	3		392.00
			3	392.00
			3	392.00
07/01/2025	10:28:48.809	50		391.65
			50	391.65
			50	391.65
07/01/2025	10:28:46.692	20		392.00
			20	392.00
			20	392.00
07/01/2025	10:27:40.189	9		391.45
			9	391.45
			9	391.45
07/01/2025	10:27:11.127	1		391.50
			1	391.50
			1	391.50
07/01/2025	10:26:28.304	45		391.70
			45	391.70
			45	391.70
07/01/2025	10:26:17.234	2		391.70
			2	391.70
			2	391.70
07/01/2025	10:26:03.922	10		391.80
			10	391.80
			10	391.80
07/01/2025	10:25:57.870	344		391.90
			344	391.90
			300	391.90
			5	391.90
			39	391.90
07/01/2025	10:25:01.063	3		391.90
			3	391.90
			3	391.90
07/01/2025	10:24:15.018	3		392.45
			3	392.45
			3	392.45
07/01/2025	10:23:55.432	35		392.10
			35	392.10
			35	392.10
07/01/2025	10:23:45.443	25		392.40
			25	392.40
			25	392.40
07/01/2025	10:23:14.289	13		392.15
			13	392.15
			13	392.15
07/01/2025	10:23:09.851	12		392.15
			12	392.15
			12	392.15
07/01/2025	10:22:35.268	30		392.20
			30	392.20
			30	392.20
07/01/2025	10:22:19.846	4		392.65
			4	392.65
			4	392.65
07/01/2025	10:22:16.724	13		392.40
			13	392.40
			13	392.40
07/01/2025	10:21:05.798	3		392.75
			3	392.75
			3	392.75
07/01/2025	10:20:20.023	20		392.50
			20	392.50
			20	392.50
07/01/2025	10:19:38.389	30		393.00
			30	393.00
			30	393.00
07/01/2025	10:18:37.937	5		392.10
			5	392.10
			5	392.10
07/01/2025	10:18:16.994	30		391.65
			30	391.65
			30	391.65
07/01/2025	10:17:11.299	50		391.85
			50	391.85
			50	391.85
07/01/2025	10:16:53.733	280		391.10
			280	391.10
			200	391.10
			50	391.10
			30	391.10
07/01/2025	10:16:53.585	300		391.10
			300	391.10
			300	391.10
07/01/2025	10:16:48.129	500		391.10
			500	391.10
			500	391.10
07/01/2025	10:16:48.077	500		391.10
			500	391.10
			500	391.10
07/01/2025	10:16:37.736	300		391.10
			300	391.10
			300	391.10
07/01/2025	10:16:16.890	300		391.75
			300	391.75
			300	391.75
07/01/2025	10:16:16.820	300		391.75
			300	391.75
			300	391.75
07/01/2025	10:16:16.753	206		392.00
			206	392.00
			6	392.00
			200	392.00
07/01/2025	10:15:45.640	2		392.20
			2	392.20
			2	392.20
07/01/2025	10:15:11.192	20		392.70
			20	392.70
			20	392.70
07/01/2025	10:15:11.085	115		392.20
			115	392.20
			115	392.20
07/01/2025	10:15:10.335	100		392.70
			100	392.70
			100	392.70
07/01/2025	10:15:01.175	50		393.70
			50	393.70
			50	393.70
07/01/2025	10:14:56.229	300		393.30
			300	393.30
			300	393.30
07/01/2025	10:14:49.518	6		393.70
			6	393.70
			6	393.70
07/01/2025	10:14:41.722	100		394.00
			100	394.00
			100	394.00
07/01/2025	10:14:31.970	5		394.05
			5	394.05
			5	394.05
07/01/2025	10:14:23.235	40		394.50
			40	394.50
			40	394.50
07/01/2025	10:14:15.681	300		394.50
			300	394.50
			300	394.50
07/01/2025	10:13:20.728	20		394.55
			20	394.55
			20	394.55
07/01/2025	10:12:53.007	7		395.15
			7	395.15
			7	395.15
07/01/2025	10:12:20.390	80		394.55
			80	394.55
			80	394.55
07/01/2025	10:12:13.730	300		394.55
			300	394.55
			300	394.55
07/01/2025	10:10:40.395	10		395.20
			10	395.20
			10	395.20
07/01/2025	10:09:49.629	3		394.95
			3	394.95
			3	394.95
07/01/2025	10:09:39.081	1		395.00
			1	395.00
			1	395.00
07/01/2025	10:09:16.864	7		394.65
			7	394.65
			7	394.65
07/01/2025	10:09:03.119	5		394.55
			5	394.55
			5	394.55
07/01/2025	10:08:55.973	50		394.80
			50	394.80
			50	394.80
07/01/2025	10:07:47.781	15		394.00
			15	394.00
			15	394.00
07/01/2025	10:07:30.821	2		394.65
			2	394.65
			2	394.65
07/01/2025	10:07:22.564	3		394.70
			3	394.70
			3	394.70
07/01/2025	10:07:22.009	27		394.50
			27	394.50
			27	394.50
07/01/2025	10:06:46.631	50		394.25
			50	394.25
			50	394.25
07/01/2025	10:06:44.640	12		394.80
			12	394.80
			12	394.80
07/01/2025	10:05:15.313	30		395.60
			30	395.60
			30	395.60
07/01/2025	10:04:39.292	50		395.45
			50	395.45
			50	395.45
07/01/2025	10:04:04.466	11		395.45
			11	395.45
			11	395.45
07/01/2025	10:03:59.993	75		395.35
			75	395.35
			75	395.35
07/01/2025	10:03:42.876	1		395.70
			1	395.70
			1	395.70
07/01/2025	10:03:33.623	42		395.35
			42	395.35
			42	395.35
07/01/2025	10:03:00.921	48		395.35
			48	395.35
			48	395.35
07/01/2025	10:02:36.136	1		395.45
			1	395.45
			1	395.45
07/01/2025	10:02:13.876	1		395.15
			1	395.15
			1	395.15
07/01/2025	10:02:08.689	30		395.20
			30	395.20
			30	395.20
07/01/2025	10:02:08.376	40		395.00
			40	395.00
			40	395.00
07/01/2025	10:01:52.454	26		395.15
			26	395.15
			26	395.15
07/01/2025	10:01:48.594	30		395.00
			30	395.00
			30	395.00
07/01/2025	10:01:40.245	1		394.90
			1	394.90
			1	394.90
07/01/2025	10:01:26.833	1		394.80
			1	394.80
			1	394.80
07/01/2025	10:00:49.477	3		395.60
			3	395.60
			3	395.60
07/01/2025	10:00:46.625	10		395.60
			10	395.60
			10	395.60
07/01/2025	10:00:42.565	104		395.05
			104	395.05
			29	395.05
			10	395.05
			30	395.05
			20	395.05
			15	395.05
07/01/2025	10:00:01.747	300		394.45
			300	394.45
			300	394.45
07/01/2025	09:59:33.029	300		394.40
			300	394.40
			300	394.40
07/01/2025	09:59:14.024	7		394.40
			7	394.40
			7	394.40
07/01/2025	09:58:57.975	20		394.35
			20	394.35
			20	394.35
07/01/2025	09:58:56.066	20		394.35
			20	394.35
			20	394.35
07/01/2025	09:58:20.202	1		394.60
			1	394.60
			1	394.60
07/01/2025	09:57:47.692	20		394.80
			20	394.80
			20	394.80
07/01/2025	09:56:00.943	4		394.95
			4	394.95
			4	394.95
07/01/2025	09:55:58.784	6		394.80
			6	394.80
			6	394.80
07/01/2025	09:55:53.625	30		394.90
			30	394.90
			30	394.90
07/01/2025	09:55:07.902	3		394.75
			3	394.75
			3	394.75
07/01/2025	09:54:36.199	1		394.95
			1	394.95
			1	394.95
07/01/2025	09:53:14.229	300		394.55
			15	394.55
			285	394.55
			300	394.55
07/01/2025	09:53:11.785	30		394.80
			30	394.80
			30	394.80
07/01/2025	09:52:56.420	3		394.80
			3	394.80
			3	394.80
07/01/2025	09:51:53.499	1		394.95
			1	394.95
			1	394.95
07/01/2025	09:51:42.086	5		394.85
			5	394.85
			5	394.85
07/01/2025	09:51:37.598	20		394.95
			20	394.95
			20	394.95
07/01/2025	09:50:33.688	200		394.80
			2	394.80
			200	394.80
			198	394.80
07/01/2025	09:48:53.808	5		394.90
			5	394.90
			5	394.90
07/01/2025	09:47:37.156	1		394.90
			1	394.90
			1	394.90
07/01/2025	09:47:24.747	4		394.60
			1	394.60
			4	394.60
			3	394.60
07/01/2025	09:47:18.485	300		394.85
			300	394.85
			300	394.85
07/01/2025	09:47:03.884	20		394.60
			20	394.60
			20	394.60
07/01/2025	09:46:26.540	10		394.85
			10	394.85
			10	394.85
07/01/2025	09:46:26.317	1		394.75
			1	394.75
			1	394.75
07/01/2025	09:45:50.312	48		394.75
			24	394.75
			24	394.75
			48	394.75
07/01/2025	09:45:47.938	9		394.60
			9	394.60
			9	394.60
07/01/2025	09:45:30.761	6		394.60
			6	394.60
			6	394.60
07/01/2025	09:45:08.204	6		394.60
			6	394.60
			6	394.60
07/01/2025	09:45:07.875	5		394.60
			5	394.60
			5	394.60
07/01/2025	09:44:07.669	3		394.60
			3	394.60
			3	394.60
07/01/2025	09:43:44.710	1		394.95
			1	394.95
			1	394.95
07/01/2025	09:42:43.603	3		394.85
			3	394.85
			3	394.85
07/01/2025	09:42:21.542	10		394.70
			10	394.70
			10	394.70
07/01/2025	09:42:15.941	1		394.95
			1	394.95
			1	394.95
07/01/2025	09:41:46.325	30		394.70
			30	394.70
			30	394.70
07/01/2025	09:41:25.275	3		394.70
			3	394.70
			3	394.70
07/01/2025	09:40:47.576	8		394.90
			8	394.90
			8	394.90
07/01/2025	09:39:17.071	2		394.55
			2	394.55
			2	394.55
07/01/2025	09:38:07.531	1		394.55
			1	394.55
			1	394.55
07/01/2025	09:36:38.075	62		394.25
			62	394.25
			62	394.25
07/01/2025	09:36:31.220	1		394.00
			1	394.00
			1	394.00
07/01/2025	09:36:25.957	2		394.25
			2	394.25
			2	394.25
07/01/2025	09:35:43.473	12		394.25
			12	394.25
			12	394.25
07/01/2025	09:34:47.435	5		394.00
			5	394.00
			5	394.00
07/01/2025	09:34:14.003	1		394.45
			1	394.45
			1	394.45
07/01/2025	09:34:10.155	5		394.45
			5	394.45
			5	394.45
07/01/2025	09:34:09.087	25		394.50
			25	394.50
			25	394.50
07/01/2025	09:32:43.076	26		394.50
			26	394.50
			26	394.50
07/01/2025	09:32:36.211	35		394.50
			35	394.50
			35	394.50
07/01/2025	09:31:35.250	2		394.75
			2	394.75
			2	394.75
07/01/2025	09:31:27.622	21		394.55
			21	394.55
			21	394.55
07/01/2025	09:31:27.146	50		394.55
			50	394.55
			50	394.55
07/01/2025	09:31:09.599	15		394.50
			15	394.50
			15	394.50
07/01/2025	09:30:53.289	30		394.40
			30	394.40
			30	394.40
07/01/2025	09:30:40.311	80		394.45
			80	394.45
			80	394.45
07/01/2025	09:30:29.674	104		394.55
			104	394.55
			104	394.55
07/01/2025	09:30:28.469	6		394.55
			6	394.55
			6	394.55
07/01/2025	09:30:27.262	5		394.55
			5	394.55
			5	394.55
07/01/2025	09:30:26.796	9		394.55
			9	394.55
			9	394.55
07/01/2025	09:30:23.649	30		394.50
			30	394.50
			30	394.50
07/01/2025	09:30:15.476	51		394.60
			51	394.60
			51	394.60
07/01/2025	09:30:03.546	53		394.60
			53	394.60
			53	394.60
07/01/2025	09:30:01.530	7		394.55
			7	394.55
			7	394.55
07/01/2025	09:29:04.585	46		394.65
			46	394.65
			46	394.65
07/01/2025	09:27:53.626	20		394.55
			20	394.55
			20	394.55
07/01/2025	09:27:52.420	20		394.55
			20	394.55
			20	394.55
07/01/2025	09:26:56.942	50		394.80
			50	394.80
			50	394.80
07/01/2025	09:26:55.749	3		394.80
			3	394.80
			3	394.80
07/01/2025	09:26:53.000	15		394.30
			15	394.30
			15	394.30
07/01/2025	09:26:22.673	244		394.25
			244	394.25
			244	394.25
07/01/2025	09:26:22.424	306		394.25
			1	394.25
			300	394.25
			306	394.25
			5	394.25
07/01/2025	09:25:26.068	300		394.25
			300	394.25
			300	394.25
07/01/2025	09:25:26.009	300		394.25
			300	394.25
			300	394.25
07/01/2025	09:25:13.898	88		394.70
			88	394.70
			58	394.70
			30	394.70
07/01/2025	09:25:09.376	1		394.60
			1	394.60
			1	394.60
07/01/2025	09:24:15.160	6		394.00
			6	394.00
			6	394.00
07/01/2025	09:24:14.192	35		394.00
			35	394.00
			35	394.00
07/01/2025	09:23:54.366	2		393.95
			2	393.95
			2	393.95
07/01/2025	09:23:36.973	3		393.95
			3	393.95
			3	393.95
07/01/2025	09:23:21.562	1		394.40
			1	394.40
			1	394.40
07/01/2025	09:22:59.055	30		394.40
			30	394.40
			30	394.40
07/01/2025	09:22:45.728	6		393.85
			6	393.85
			6	393.85
07/01/2025	09:22:35.759	10		393.85
			10	393.85
			10	393.85
07/01/2025	09:21:42.727	48		394.30
			48	394.30
			48	394.30
07/01/2025	09:19:54.126	3		393.85
			3	393.85
			3	393.85
07/01/2025	09:19:43.261	18		393.85
			18	393.85
			18	393.85
07/01/2025	09:19:14.260	150		393.70
			150	393.70
			150	393.70
07/01/2025	09:19:10.859	4		393.55
			4	393.55
			4	393.55
07/01/2025	09:19:01.108	300		393.65
			300	393.65
			300	393.65
07/01/2025	09:18:32.401	65		393.30
			65	393.30
			65	393.30
07/01/2025	09:17:37.333	10		393.30
			10	393.30
			10	393.30
07/01/2025	09:17:35.800	5		393.65
			5	393.65
			5	393.65
07/01/2025	09:17:33.670	100		393.40
			100	393.40
			100	393.40
07/01/2025	09:17:31.410	1		393.35
			1	393.35
			1	393.35
07/01/2025	09:17:12.465	2		393.35
			2	393.35
			2	393.35
07/01/2025	09:17:03.357	320		393.35
			270	393.35
			320	393.35
			50	393.35
07/01/2025	09:15:41.033	20		393.20
			20	393.20
			20	393.20
07/01/2025	09:15:28.211	15		393.60
			15	393.60
			15	393.60
07/01/2025	09:15:27.370	200		393.10
			200	393.10
			200	393.10
07/01/2025	09:15:25.715	11		393.05
			11	393.05
			11	393.05
07/01/2025	09:15:25.510	300		393.05
			300	393.05
			300	393.05
07/01/2025	09:15:21.704	200		393.10
			29	393.10
			200	393.10
			171	393.10
07/01/2025	09:14:39.001	300		393.35
			300	393.35
			300	393.35
07/01/2025	09:13:48.915	75		393.30
			75	393.30
			75	393.30
07/01/2025	09:12:57.922	3		393.20
			3	393.20
			3	393.20
07/01/2025	09:11:08.219	258		393.25
			258	393.25
			258	393.25
07/01/2025	09:11:05.217	10		393.25
			10	393.25
			10	393.25
07/01/2025	09:11:05.011	5		393.65
			5	393.65
			5	393.65
07/01/2025	09:10:57.356	150		393.40
			150	393.40
			150	393.40
07/01/2025	09:10:50.258	300		393.35
			300	393.35
			300	393.35
07/01/2025	09:10:47.888	100		393.35
			100	393.35
			100	393.35
07/01/2025	09:10:44.340	3		393.35
			3	393.35
			3	393.35
07/01/2025	09:10:43.725	45		393.35
			45	393.35
			45	393.35
07/01/2025	09:10:33.082	1		393.35
			1	393.35
			1	393.35
07/01/2025	09:09:57.747	4		393.00
			4	393.00
			4	393.00
07/01/2025	09:09:30.916	46		393.35
			46	393.35
			46	393.35
07/01/2025	09:09:30.514	5		393.00
			5	393.00
			5	393.00
07/01/2025	09:09:01.972	10		393.35
			10	393.35
			10	393.35
07/01/2025	09:08:50.361	5		393.00
			5	393.00
			5	393.00
07/01/2025	09:08:22.025	3		392.95
			3	392.95
			3	392.95
07/01/2025	09:08:17.090	60		392.95
			60	392.95
			60	392.95
07/01/2025	09:08:15.463	6		392.95
			6	392.95
			6	392.95
07/01/2025	09:08:07.678	1		392.95
			1	392.95
			1	392.95
07/01/2025	09:06:54.700	1		393.00
			1	393.00
			1	393.00
07/01/2025	09:06:15.128	565		393.15
			564	393.15
			565	393.15
			1	393.15
07/01/2025	09:05:41.984	300		393.10
			300	393.10
			300	393.10
07/01/2025	09:05:39.930	100		393.10
			100	393.10
			100	393.10
07/01/2025	09:05:38.171	34		393.10
			34	393.10
			34	393.10
07/01/2025	09:05:34.126	9		392.95
			9	392.95
			9	392.95
07/01/2025	09:05:30.083	1		392.95
			1	392.95
			1	392.95
07/01/2025	09:05:09.909	2		393.10
			2	393.10
			2	393.10
07/01/2025	09:02:03.691	50		393.35
			50	393.35
			50	393.35
07/01/2025	09:01:47.012	4		393.35
			4	393.35
			4	393.35
07/01/2025	09:01:38.293	200		392.75
			200	392.75
			150	392.75
			50	392.75
07/01/2025	09:00:34.761	15		392.75
			15	392.75
			15	392.75
07/01/2025	09:00:10.948	7		393.35
			7	393.35
			7	393.35
07/01/2025	08:59:28.092	1		393.35
			1	393.35
			1	393.35
07/01/2025	08:57:31.406	10		393.35
			10	393.35
			10	393.35
07/01/2025	08:54:28.781	1		393.35
			1	393.35
			1	393.35
07/01/2025	08:53:13.692	2		392.50
			2	392.50
			2	392.50
07/01/2025	08:51:28.353	50		392.50
			50	392.50
			50	392.50
07/01/2025	08:51:10.477	1		392.50
			1	392.50
			1	392.50
07/01/2025	08:50:31.057	12		392.50
			12	392.50
			12	392.50
07/01/2025	08:49:54.220	1		393.35
			1	393.35
			1	393.35
07/01/2025	08:49:49.979	50		393.20
			50	393.20
			50	393.20
07/01/2025	08:49:48.431	40		393.00
			40	393.00
			40	393.00
07/01/2025	08:49:41.345	300		392.95
			300	392.95
			300	392.95
07/01/2025	08:49:11.915	1		392.95
			1	392.95
			1	392.95
07/01/2025	08:49:10.966	50		392.95
			50	392.95
			50	392.95
07/01/2025	08:47:55.669	2		392.95
			2	392.95
			2	392.95
07/01/2025	08:46:38.918	1		392.25
			1	392.25
			1	392.25
07/01/2025	08:46:06.350	25		392.95
			25	392.95
			25	392.95
07/01/2025	08:46:01.617	1		392.95
			1	392.95
			1	392.95
07/01/2025	08:44:38.420	2		392.50
			2	392.50
			2	392.50
07/01/2025	08:44:32.683	79		392.50
			79	392.50
			79	392.50

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 145.28 / Ask: 145.34
Volume: 256 736
+1.16%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 11:21:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice