Tradegate Exchange

Tesla Inc.

1051

951

389.40

Date	Time	Volume	Order Volume	Price
07/01/2025	15:22:15.249	6		389.40
			6	389.40
			6	389.40
07/01/2025	15:22:11.883	30		389.60
			30	389.60
			30	389.60
07/01/2025	15:20:31.647	10		389.40
			10	389.40
			10	389.40
07/01/2025	15:20:22.562	2		389.85
			2	389.85
			2	389.85
07/01/2025	15:20:19.053	10		389.85
			10	389.85
			10	389.85
07/01/2025	15:19:57.924	20		389.50
			20	389.50
			20	389.50
07/01/2025	15:19:36.101	7		389.30
			7	389.30
			7	389.30
07/01/2025	15:19:24.587	4		389.15
			4	389.15
			4	389.15
07/01/2025	15:19:21.522	2		389.15
			2	389.15
			2	389.15
07/01/2025	15:19:14.600	30		389.45
			30	389.45
			30	389.45
07/01/2025	15:19:05.626	40		388.95
			40	388.95
			3	388.95
			37	388.95
07/01/2025	15:18:46.348	2		389.15
			2	389.15
			2	389.15
07/01/2025	15:17:47.019	35		388.80
			35	388.80
			35	388.80
07/01/2025	15:17:17.794	20		388.75
			20	388.75
			20	388.75
07/01/2025	15:16:59.859	20		388.20
			20	388.20
			20	388.20
07/01/2025	15:16:41.548	15		388.55
			15	388.55
			15	388.55
07/01/2025	15:16:22.533	1		388.40
			1	388.40
			1	388.40
07/01/2025	15:16:22.218	60		388.40
			60	388.40
			60	388.40
07/01/2025	15:15:24.496	8		388.25
			8	388.25
			8	388.25
07/01/2025	15:14:06.825	4		388.20
			4	388.20
			4	388.20
07/01/2025	15:13:17.410	19		388.05
			19	388.05
			19	388.05
07/01/2025	15:11:24.962	15		388.50
			15	388.50
			15	388.50
07/01/2025	15:10:41.140	40		388.25
			40	388.25
			40	388.25
07/01/2025	15:10:37.329	1		388.55
			1	388.55
			1	388.55
07/01/2025	15:10:01.534	12		388.35
			12	388.35
			12	388.35
07/01/2025	15:09:59.689	1		388.60
			1	388.60
			1	388.60
07/01/2025	15:09:50.936	3		388.35
			3	388.35
			3	388.35
07/01/2025	15:09:50.808	2		388.55
			2	388.55
			2	388.55
07/01/2025	15:09:35.246	3		388.70
			3	388.70
			3	388.70
07/01/2025	15:09:23.273	1		388.65
			1	388.65
			1	388.65
07/01/2025	15:09:11.693	10		388.65
			10	388.65
			10	388.65
07/01/2025	15:09:00.148	100		388.40
			100	388.40
			100	388.40
07/01/2025	15:08:01.740	1		388.40
			1	388.40
			1	388.40
07/01/2025	15:07:43.553	1		388.30
			1	388.30
			1	388.30
07/01/2025	15:07:07.209	1		388.15
			1	388.15
			1	388.15
07/01/2025	15:07:06.894	3		388.15
			3	388.15
			3	388.15
07/01/2025	15:06:54.409	15		388.05
			15	388.05
			15	388.05
07/01/2025	15:06:43.510	1		388.40
			1	388.40
			1	388.40
07/01/2025	15:05:48.094	2		388.40
			2	388.40
			2	388.40
07/01/2025	15:05:04.954	28		388.55
			28	388.55
			28	388.55
07/01/2025	15:04:43.538	30		388.70
			30	388.70
			30	388.70
07/01/2025	15:04:16.725	140		388.60
			140	388.60
			140	388.60
07/01/2025	15:03:39.716	30		388.85
			30	388.85
			30	388.85
07/01/2025	15:03:33.617	1		388.95
			1	388.95
			1	388.95
07/01/2025	15:03:18.336	4		389.05
			4	389.05
			4	389.05
07/01/2025	15:02:52.972	26		389.05
			26	389.05
			26	389.05
07/01/2025	15:01:32.993	2		389.05
			2	389.05
			2	389.05
07/01/2025	15:01:31.733	5		389.05
			5	389.05
			5	389.05
07/01/2025	15:01:01.207	4		389.00
			4	389.00
			4	389.00
07/01/2025	15:00:37.559	1		389.05
			1	389.05
			1	389.05
07/01/2025	15:00:02.617	13		388.65
			13	388.65
			13	388.65
07/01/2025	14:57:41.570	101		388.50
			101	388.50
			101	388.50
07/01/2025	14:57:19.136	6		388.65
			6	388.65
			6	388.65
07/01/2025	14:55:07.561	9		388.15
			9	388.15
			9	388.15
07/01/2025	14:54:34.686	5		388.50
			5	388.50
			5	388.50
07/01/2025	14:53:10.691	5		388.45
			5	388.45
			5	388.45
07/01/2025	14:52:34.091	6		388.45
			6	388.45
			6	388.45
07/01/2025	14:52:17.806	5		388.75
			5	388.75
			5	388.75
07/01/2025	14:51:48.710	15		388.85
			15	388.85
			15	388.85
07/01/2025	14:51:41.824	1		388.90
			1	388.90
			1	388.90
07/01/2025	14:51:41.586	18		388.65
			18	388.65
			18	388.65
07/01/2025	14:49:59.797	4		388.95
			4	388.95
			4	388.95
07/01/2025	14:49:50.716	23		389.00
			23	389.00
			23	389.00
07/01/2025	14:49:33.635	300		389.00
			300	389.00
			300	389.00
07/01/2025	14:49:13.794	10		388.95
			10	388.95
			10	388.95
07/01/2025	14:49:11.879	5		388.95
			5	388.95
			5	388.95
07/01/2025	14:49:02.959	30		388.70
			30	388.70
			30	388.70
07/01/2025	14:48:51.338	10		388.75
			10	388.75
			10	388.75
07/01/2025	14:48:48.693	3		388.70
			3	388.70
			3	388.70
07/01/2025	14:48:41.190	57		388.70
			57	388.70
			57	388.70
07/01/2025	14:48:26.751	14		388.50
			14	388.50
			14	388.50
07/01/2025	14:48:19.378	1		388.75
			1	388.75
			1	388.75
07/01/2025	14:48:16.972	15		388.50
			15	388.50
			15	388.50
07/01/2025	14:47:02.243	1		388.45
			1	388.45
			1	388.45
07/01/2025	14:46:42.508	45		388.80
			45	388.80
			45	388.80
07/01/2025	14:46:33.009	15		388.35
			15	388.35
			15	388.35
07/01/2025	14:46:28.995	1		388.65
			1	388.65
			1	388.65
07/01/2025	14:46:14.013	15		388.65
			15	388.65
			15	388.65
07/01/2025	14:46:11.366	1		388.30
			1	388.30
			1	388.30
07/01/2025	14:45:40.081	210		388.20
			210	388.20
			210	388.20
07/01/2025	14:44:45.910	26		388.05
			26	388.05
			26	388.05
07/01/2025	14:44:19.786	15		387.70
			15	387.70
			15	387.70
07/01/2025	14:44:12.936	2		387.85
			2	387.85
			2	387.85
07/01/2025	14:43:46.129	1		387.60
			1	387.60
			1	387.60
07/01/2025	14:43:12.983	30		387.35
			30	387.35
			30	387.35
07/01/2025	14:42:44.630	10		387.20
			10	387.20
			10	387.20
07/01/2025	14:42:28.494	8		387.10
			8	387.10
			8	387.10
07/01/2025	14:42:13.934	28		387.10
			28	387.10
			28	387.10
07/01/2025	14:42:02.922	6		387.15
			6	387.15
			6	387.15
07/01/2025	14:41:41.589	2		387.20
			2	387.20
			2	387.20
07/01/2025	14:41:08.921	8		387.25
			8	387.25
			8	387.25
07/01/2025	14:40:48.709	23		387.30
			23	387.30
			23	387.30
07/01/2025	14:39:27.854	270		387.05
			270	387.05
			270	387.05
07/01/2025	14:39:19.709	1		387.25
			1	387.25
			1	387.25
07/01/2025	14:38:43.124	3		387.35
			3	387.35
			3	387.35
07/01/2025	14:38:01.093	100		387.25
			100	387.25
			100	387.25
07/01/2025	14:37:36.748	10		387.40
			10	387.40
			10	387.40
07/01/2025	14:37:21.455	20		387.05
			20	387.05
			20	387.05
07/01/2025	14:36:32.721	2		387.05
			2	387.05
			2	387.05
07/01/2025	14:36:11.234	2		387.30
			2	387.30
			2	387.30
07/01/2025	14:36:08.611	1		387.15
			1	387.15
			1	387.15
07/01/2025	14:33:56.105	17		387.85
			17	387.85
			17	387.85
07/01/2025	14:32:34.140	15		387.30
			15	387.30
			15	387.30
07/01/2025	14:32:20.319	2		387.30
			2	387.30
			2	387.30
07/01/2025	14:30:54.179	62		387.45
			57	387.45
			5	387.45
			62	387.45
07/01/2025	14:29:58.239	75		387.55
			75	387.55
			75	387.55
07/01/2025	14:28:41.905	61		387.85
			61	387.85
			61	387.85
07/01/2025	14:27:49.171	5		387.90
			5	387.90
			5	387.90
07/01/2025	14:27:39.709	2		387.65
			2	387.65
			2	387.65
07/01/2025	14:26:37.748	3		387.70
			3	387.70
			3	387.70
07/01/2025	14:26:27.406	30		387.90
			30	387.90
			30	387.90
07/01/2025	14:25:21.376	148		388.00
			148	388.00
			148	388.00
07/01/2025	14:25:19.037	3		388.05
			3	388.05
			3	388.05
07/01/2025	14:24:39.352	10		388.30
			10	388.30
			10	388.30
07/01/2025	14:23:08.952	20		388.15
			20	388.15
			20	388.15
07/01/2025	14:22:14.583	2		388.20
			2	388.20
			2	388.20
07/01/2025	14:20:36.445	8		388.15
			8	388.15
			8	388.15
07/01/2025	14:20:33.406	2		388.45
			2	388.45
			2	388.45
07/01/2025	14:19:04.429	9		388.65
			9	388.65
			9	388.65
07/01/2025	14:18:38.345	2		388.50
			2	388.50
			2	388.50
07/01/2025	14:17:46.364	23		388.65
			23	388.65
			23	388.65
07/01/2025	14:17:40.895	5		388.35
			5	388.35
			5	388.35
07/01/2025	14:17:30.440	1		388.30
			1	388.30
			1	388.30
07/01/2025	14:15:16.382	2		388.85
			2	388.85
			2	388.85
07/01/2025	14:14:34.052	5		388.50
			5	388.50
			5	388.50
07/01/2025	14:14:19.331	1		388.30
			1	388.30
			1	388.30
07/01/2025	14:13:59.234	2		388.65
			2	388.65
			2	388.65
07/01/2025	14:13:37.915	2		388.70
			2	388.70
			2	388.70
07/01/2025	14:13:30.830	25		388.55
			25	388.55
			25	388.55
07/01/2025	14:12:27.704	8		388.15
			8	388.15
			8	388.15
07/01/2025	14:12:13.968	1		388.50
			1	388.50
			1	388.50
07/01/2025	14:12:10.850	1		388.50
			1	388.50
			1	388.50
07/01/2025	14:11:18.531	170		388.50
			170	388.50
			170	388.50
07/01/2025	14:11:13.274	1		388.70
			1	388.70
			1	388.70
07/01/2025	14:11:05.763	3		388.70
			3	388.70
			3	388.70
07/01/2025	14:10:56.406	2		388.70
			2	388.70
			2	388.70
07/01/2025	14:10:42.869	6		388.75
			6	388.75
			6	388.75
07/01/2025	14:10:21.924	59		388.75
			59	388.75
			59	388.75
07/01/2025	14:10:14.549	1		388.85
			1	388.85
			1	388.85
07/01/2025	14:09:57.330	5		388.65
			5	388.65
			5	388.65
07/01/2025	14:09:18.988	3		388.70
			3	388.70
			3	388.70
07/01/2025	14:07:03.401	14		388.80
			14	388.80
			14	388.80
07/01/2025	14:05:21.662	149		389.10
			149	389.10
			149	389.10
07/01/2025	14:05:10.743	1		389.50
			1	389.50
			1	389.50
07/01/2025	14:04:49.367	5		389.15
			5	389.15
			5	389.15
07/01/2025	14:04:37.802	10		389.15
			10	389.15
			10	389.15
07/01/2025	14:04:03.729	2		389.35
			2	389.35
			2	389.35
07/01/2025	14:04:02.063	3		389.15
			3	389.15
			3	389.15
07/01/2025	14:04:00.521	10		389.35
			10	389.35
			10	389.35
07/01/2025	14:02:31.195	190		388.85
			190	388.85
			190	388.85
07/01/2025	14:01:28.677	1		388.95
			1	388.95
			1	388.95
07/01/2025	14:00:11.103	6		388.60
			6	388.60
			6	388.60
07/01/2025	13:59:44.106	5		388.45
			5	388.45
			5	388.45
07/01/2025	13:59:43.518	15		388.90
			15	388.90
			15	388.90
07/01/2025	13:59:09.363	1		388.45
			1	388.45
			1	388.45
07/01/2025	13:58:22.482	1		388.20
			1	388.20
			1	388.20
07/01/2025	13:57:43.845	6		388.70
			6	388.70
			6	388.70
07/01/2025	13:57:42.734	2		388.40
			2	388.40
			2	388.40
07/01/2025	13:56:08.960	2		388.60
			2	388.60
			2	388.60
07/01/2025	13:56:05.024	100		388.90
			100	388.90
			100	388.90
07/01/2025	13:54:40.976	10		389.05
			10	389.05
			10	389.05
07/01/2025	13:53:39.683	1		389.25
			1	389.25
			1	389.25
07/01/2025	13:53:29.647	10		389.00
			10	389.00
			10	389.00
07/01/2025	13:51:38.035	1		389.10
			1	389.10
			1	389.10
07/01/2025	13:51:14.032	3		388.55
			3	388.55
			3	388.55
07/01/2025	13:50:41.494	9		388.60
			9	388.60
			9	388.60
07/01/2025	13:49:24.735	15		388.65
			15	388.65
			15	388.65
07/01/2025	13:48:08.795	50		388.15
			50	388.15
			50	388.15
07/01/2025	13:47:42.445	15		388.55
			15	388.55
			15	388.55
07/01/2025	13:46:05.669	4		388.35
			4	388.35
			4	388.35
07/01/2025	13:45:51.094	4		388.05
			4	388.05
			4	388.05
07/01/2025	13:45:43.989	10		388.35
			10	388.35
			10	388.35
07/01/2025	13:45:37.310	100		388.50
			100	388.50
			100	388.50
07/01/2025	13:45:10.260	3		388.55
			3	388.55
			3	388.55
07/01/2025	13:44:30.052	3		388.60
			3	388.60
			3	388.60
07/01/2025	13:44:22.684	10		388.65
			10	388.65
			10	388.65
07/01/2025	13:44:22.192	1		388.60
			1	388.60
			1	388.60
07/01/2025	13:44:05.765	3		388.25
			3	388.25
			3	388.25
07/01/2025	13:44:05.049	3		388.25
			3	388.25
			3	388.25
07/01/2025	13:43:34.347	1		388.70
			1	388.70
			1	388.70
07/01/2025	13:43:23.137	39		388.40
			39	388.40
			39	388.40
07/01/2025	13:43:13.919	3		388.35
			3	388.35
			3	388.35
07/01/2025	13:42:45.052	8		388.25
			8	388.25
			8	388.25
07/01/2025	13:42:22.445	57		388.00
			57	388.00
			57	388.00
07/01/2025	13:41:39.738	3		387.70
			3	387.70
			3	387.70
07/01/2025	13:41:22.344	4		387.95
			4	387.95
			4	387.95
07/01/2025	13:40:20.824	4		387.45
			4	387.45
			4	387.45
07/01/2025	13:40:13.720	1		387.30
			1	387.30
			1	387.30
07/01/2025	13:40:01.649	20		387.50
			20	387.50
			20	387.50
07/01/2025	13:39:54.977	2		387.65
			2	387.65
			2	387.65
07/01/2025	13:38:56.167	75		387.65
			75	387.65
			75	387.65
07/01/2025	13:38:47.540	15		387.25
			15	387.25
			15	387.25
07/01/2025	13:38:39.029	3		387.40
			3	387.40
			3	387.40
07/01/2025	13:36:44.311	57		387.40
			57	387.40
			57	387.40
07/01/2025	13:36:30.567	3		387.15
			3	387.15
			3	387.15
07/01/2025	13:36:10.771	96		387.55
			96	387.55
			96	387.55
07/01/2025	13:35:09.402	1		387.35
			1	387.35
			1	387.35
07/01/2025	13:34:22.471	3		387.10
			3	387.10
			3	387.10
07/01/2025	13:32:07.650	180		387.90
			180	387.90
			180	387.90
07/01/2025	13:31:59.919	1		387.65
			1	387.65
			1	387.65
07/01/2025	13:31:57.734	40		387.60
			40	387.60
			40	387.60
07/01/2025	13:31:47.389	5		387.55
			5	387.55
			5	387.55
07/01/2025	13:31:43.563	4		387.55
			4	387.55
			4	387.55
07/01/2025	13:31:10.842	50		387.70
			50	387.70
			50	387.70
07/01/2025	13:31:08.008	78		387.60
			78	387.60
			78	387.60
07/01/2025	13:30:54.901	10		387.65
			10	387.65
			10	387.65
07/01/2025	13:30:45.462	3		387.85
			3	387.85
			3	387.85
07/01/2025	13:30:15.561	126		388.00
			5	388.00
			126	388.00
			121	388.00
07/01/2025	13:29:58.844	1		388.15
			1	388.15
			1	388.15
07/01/2025	13:29:17.656	1		388.20
			1	388.20
			1	388.20
07/01/2025	13:28:37.189	3		388.30
			3	388.30
			3	388.30
07/01/2025	13:28:29.722	1		388.60
			1	388.60
			1	388.60
07/01/2025	13:28:20.626	3		388.40
			3	388.40
			3	388.40
07/01/2025	13:27:54.086	1		388.15
			1	388.15
			1	388.15
07/01/2025	13:27:47.208	75		388.15
			75	388.15
			75	388.15
07/01/2025	13:27:40.370	20		388.05
			20	388.05
			20	388.05
07/01/2025	13:26:21.286	4		388.25
			4	388.25
			4	388.25
07/01/2025	13:25:52.087	20		388.65
			20	388.65
			20	388.65
07/01/2025	13:25:15.219	48		388.55
			48	388.55
			48	388.55
07/01/2025	13:24:17.825	13		388.95
			13	388.95
			13	388.95
07/01/2025	13:23:48.037	3		388.75
			3	388.75
			3	388.75
07/01/2025	13:23:24.246	8		388.90
			8	388.90
			8	388.90
07/01/2025	13:23:22.194	1		388.95
			1	388.95
			1	388.95
07/01/2025	13:23:19.563	100		388.65
			100	388.65
			100	388.65
07/01/2025	13:23:03.870	15		388.90
			15	388.90
			15	388.90
07/01/2025	13:22:49.631	4		388.65
			4	388.65
			4	388.65
07/01/2025	13:22:49.034	7		388.65
			7	388.65
			7	388.65
07/01/2025	13:22:48.404	2		388.90
			2	388.90
			2	388.90
07/01/2025	13:22:03.999	2		388.95
			2	388.95
			2	388.95
07/01/2025	13:21:51.745	6		389.05
			6	389.05
			6	389.05
07/01/2025	13:21:34.333	3		388.60
			3	388.60
			3	388.60
07/01/2025	13:21:06.645	9		388.45
			9	388.45
			9	388.45
07/01/2025	13:20:33.065	10		388.55
			10	388.55
			10	388.55
07/01/2025	13:20:17.558	10		388.85
			10	388.85
			10	388.85
07/01/2025	13:20:16.943	10		388.60
			10	388.60
			10	388.60
07/01/2025	13:20:06.169	91		388.85
			91	388.85
			91	388.85
07/01/2025	13:19:41.510	2		388.90
			2	388.90
			2	388.90
07/01/2025	13:19:22.708	57		388.55
			57	388.55
			57	388.55
07/01/2025	13:19:12.884	16		388.85
			16	388.85
			16	388.85
07/01/2025	13:18:32.904	2		388.95
			2	388.95
			2	388.95
07/01/2025	13:18:07.052	1		388.55
			1	388.55
			1	388.55
07/01/2025	13:18:06.451	2		388.50
			2	388.50
			2	388.50
07/01/2025	13:17:39.972	2		388.15
			2	388.15
			2	388.15
07/01/2025	13:17:26.455	9		388.50
			9	388.50
			9	388.50
07/01/2025	13:14:49.613	221		388.45
			221	388.45
			221	388.45
07/01/2025	13:14:43.632	300		388.55
			300	388.55
			300	388.55
07/01/2025	13:14:33.334	2		388.50
			2	388.50
			2	388.50
07/01/2025	13:14:21.020	2		388.70
			2	388.70
			2	388.70
07/01/2025	13:13:19.685	20		388.45
			20	388.45
			20	388.45
07/01/2025	13:13:12.923	21		388.45
			21	388.45
			21	388.45
07/01/2025	13:12:13.675	15		388.95
			15	388.95
			15	388.95
07/01/2025	13:12:04.579	40		389.10
			40	389.10
			40	389.10
07/01/2025	13:11:31.326	58		389.20
			58	389.20
			58	389.20
07/01/2025	13:11:22.687	16		389.15
			16	389.15
			16	389.15
07/01/2025	13:11:05.662	1		389.50
			1	389.50
			1	389.50
07/01/2025	13:10:51.161	1		389.20
			1	389.20
			1	389.20
07/01/2025	13:10:47.077	5		389.60
			5	389.60
			5	389.60
07/01/2025	13:10:10.913	150		389.45
			150	389.45
			150	389.45
07/01/2025	13:10:09.560	15		389.40
			15	389.40
			15	389.40
07/01/2025	13:10:03.752	150		389.40
			150	389.40
			150	389.40
07/01/2025	13:09:49.887	300		389.40
			300	389.40
			300	389.40
07/01/2025	13:08:57.158	48		389.20
			48	389.20
			48	389.20
07/01/2025	13:08:36.783	3		389.15
			3	389.15
			3	389.15
07/01/2025	13:08:28.140	1		389.35
			1	389.35
			1	389.35
07/01/2025	13:08:10.207	1		389.30
			1	389.30
			1	389.30
07/01/2025	13:07:56.619	1		389.30
			1	389.30
			1	389.30
07/01/2025	13:07:54.686	3		389.05
			3	389.05
			3	389.05
07/01/2025	13:06:34.740	1		388.90
			1	388.90
			1	388.90
07/01/2025	13:06:21.782	1		388.95
			1	388.95
			1	388.95
07/01/2025	13:05:49.788	2		389.05
			2	389.05
			2	389.05
07/01/2025	13:05:16.806	2		389.05
			2	389.05
			2	389.05
07/01/2025	13:04:30.162	57		389.35
			57	389.35
			57	389.35
07/01/2025	13:03:59.758	1		389.10
			1	389.10
			1	389.10
07/01/2025	13:03:00.071	25		388.60
			25	388.60
			25	388.60
07/01/2025	13:02:38.230	3		389.25
			3	389.25
			3	389.25
07/01/2025	13:02:25.941	2		389.25
			2	389.25
			2	389.25
07/01/2025	13:02:23.154	25		389.30
			25	389.30
			25	389.30
07/01/2025	13:01:51.177	2		388.90
			2	388.90
			2	388.90
07/01/2025	13:01:34.386	1		388.95
			1	388.95
			1	388.95
07/01/2025	13:01:06.450	8		388.40
			8	388.40
			8	388.40
07/01/2025	13:01:05.480	50		388.40
			50	388.40
			50	388.40
07/01/2025	13:00:39.701	10		388.80
			10	388.80
			10	388.80
07/01/2025	13:00:02.324	57		388.05
			57	388.05
			57	388.05
07/01/2025	12:59:19.283	102		387.95
			102	387.95
			102	387.95
07/01/2025	12:58:16.341	3		387.40
			3	387.40
			3	387.40
07/01/2025	12:57:59.706	1		387.00
			1	387.00
			1	387.00
07/01/2025	12:57:41.755	150		387.05
			150	387.05
			150	387.05
07/01/2025	12:57:27.584	12		386.85
			12	386.85
			12	386.85
07/01/2025	12:56:36.771	38		386.80
			38	386.80
			38	386.80
07/01/2025	12:56:15.496	5		387.00
			5	387.00
			5	387.00
07/01/2025	12:56:09.868	5		387.00
			5	387.00
			5	387.00
07/01/2025	12:56:09.517	15		386.75
			15	386.75
			15	386.75
07/01/2025	12:55:50.294	12		386.80
			12	386.80
			12	386.80
07/01/2025	12:55:46.596	2		386.80
			2	386.80
			2	386.80
07/01/2025	12:55:33.254	1		387.15
			1	387.15
			1	387.15
07/01/2025	12:55:11.306	20		387.05
			20	387.05
			20	387.05
07/01/2025	12:55:08.768	10		387.00
			10	387.00
			10	387.00
07/01/2025	12:54:51.641	17		386.70
			17	386.70
			17	386.70
07/01/2025	12:54:49.583	4		386.70
			4	386.70
			4	386.70
07/01/2025	12:54:24.525	100		386.80
			100	386.80
			100	386.80
07/01/2025	12:54:17.423	25		387.10
			25	387.10
			25	387.10
07/01/2025	12:54:10.989	9		386.85
			9	386.85
			9	386.85
07/01/2025	12:53:49.003	20		387.15
			20	387.15
			20	387.15
07/01/2025	12:53:31.881	57		387.15
			57	387.15
			57	387.15
07/01/2025	12:53:28.493	20		387.20
			20	387.20
			20	387.20
07/01/2025	12:53:28.045	2		387.05
			2	387.05
			2	387.05
07/01/2025	12:52:36.718	20		387.45
			20	387.45
			20	387.45
07/01/2025	12:51:49.883	3		387.15
			3	387.15
			3	387.15
07/01/2025	12:51:44.695	20		387.40
			20	387.40
			20	387.40
07/01/2025	12:51:38.489	1		387.45
			1	387.45
			1	387.45
07/01/2025	12:51:17.812	13		387.45
			13	387.45
			13	387.45
07/01/2025	12:51:13.114	30		387.20
			30	387.20
			28	387.20
			2	387.20
07/01/2025	12:51:10.940	6		387.50
			6	387.50
			6	387.50
07/01/2025	12:50:33.228	145		387.40
			145	387.40
			145	387.40
07/01/2025	12:48:58.010	250		387.20
			250	387.20
			250	387.20
07/01/2025	12:48:52.403	8		387.15
			8	387.15
			8	387.15
07/01/2025	12:48:48.948	100		387.15
			100	387.15
			100	387.15
07/01/2025	12:48:32.886	30		387.10
			30	387.10
			30	387.10
07/01/2025	12:47:44.590	28		387.10
			28	387.10
			28	387.10
07/01/2025	12:47:37.000	5		387.10
			5	387.10
			5	387.10
07/01/2025	12:47:36.333	3		387.10
			3	387.10
			3	387.10
07/01/2025	12:47:33.197	20		387.50
			20	387.50
			20	387.50
07/01/2025	12:47:31.103	6		387.50
			6	387.50
			6	387.50
07/01/2025	12:47:18.114	40		387.05
			40	387.05
			40	387.05
07/01/2025	12:47:17.612	12		387.45
			12	387.45
			12	387.45
07/01/2025	12:47:06.318	9		387.25
			9	387.25
			9	387.25
07/01/2025	12:46:53.103	20		387.40
			20	387.40
			20	387.40
07/01/2025	12:46:15.403	1		387.75
			1	387.75
			1	387.75
07/01/2025	12:46:09.110	10		387.35
			10	387.35
			10	387.35
07/01/2025	12:46:07.631	150		387.80
			150	387.80
			150	387.80
07/01/2025	12:45:56.859	5		387.50
			5	387.50
			5	387.50
07/01/2025	12:44:53.758	27		387.80
			27	387.80
			27	387.80

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: 147.44 / Ask: 147.50
Volume: 549 281
+2.66%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 15:22:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice