Tradegate Exchange

Tesla Inc.

1673

1449

387.60

Date	Time	Volume	Order Volume	Price
10/01/2025	19:37:46.243	47		387.60
			47	387.60
			47	387.60
10/01/2025	19:37:12.735	3		387.45
			3	387.45
			3	387.45
10/01/2025	19:36:18.554	5		387.50
			5	387.50
			5	387.50
10/01/2025	19:36:05.321	10		387.70
			10	387.70
			10	387.70
10/01/2025	19:35:05.331	51		388.40
			51	388.40
			51	388.40
10/01/2025	19:34:58.269	25		388.10
			25	388.10
			25	388.10
10/01/2025	19:34:30.645	1		388.00
			1	388.00
			1	388.00
10/01/2025	19:34:12.137	30		387.85
			30	387.85
			30	387.85
10/01/2025	19:34:01.732	30		387.60
			30	387.60
			30	387.60
10/01/2025	19:33:59.894	40		387.50
			40	387.50
			40	387.50
10/01/2025	19:33:51.702	1		387.70
			1	387.70
			1	387.70
10/01/2025	19:33:31.880	10		387.25
			10	387.25
			10	387.25
10/01/2025	19:32:55.686	3		387.60
			3	387.60
			3	387.60
10/01/2025	19:32:00.705	2		387.25
			2	387.25
			2	387.25
10/01/2025	19:31:52.828	1		387.65
			1	387.65
			1	387.65
10/01/2025	19:31:27.962	125		387.30
			125	387.30
			125	387.30
10/01/2025	19:31:13.354	40		387.05
			40	387.05
			40	387.05
10/01/2025	19:30:50.269	8		387.05
			8	387.05
			8	387.05
10/01/2025	19:30:41.631	250		387.10
			250	387.10
			250	387.10
10/01/2025	19:30:38.586	100		387.15
			100	387.15
			100	387.15
10/01/2025	19:29:09.659	300		387.65
			300	387.65
			300	387.65
10/01/2025	19:28:43.834	3		388.10
			3	388.10
			3	388.10
10/01/2025	19:28:41.093	84		388.80
			84	388.80
			84	388.80
10/01/2025	19:28:28.199	250		388.60
			250	388.60
			250	388.60
10/01/2025	19:28:26.171	33		388.85
			33	388.85
			33	388.85
10/01/2025	19:28:23.651	1		388.70
			1	388.70
			1	388.70
10/01/2025	19:27:27.703	30		388.40
			30	388.40
			30	388.40
10/01/2025	19:27:27.551	250		388.40
			250	388.40
			250	388.40
10/01/2025	19:27:24.092	47		388.70
			47	388.70
			47	388.70
10/01/2025	19:27:07.122	86		388.50
			70	388.50
			86	388.50
			16	388.50
10/01/2025	19:26:15.335	12		388.40
			12	388.40
			12	388.40
10/01/2025	19:26:11.300	35		388.30
			35	388.30
			35	388.30
10/01/2025	19:26:09.024	250		388.20
			250	388.20
			250	388.20
10/01/2025	19:25:57.081	1		388.00
			1	388.00
			1	388.00
10/01/2025	19:25:55.948	100		388.00
			100	388.00
			100	388.00
10/01/2025	19:25:36.290	500		387.50
			500	387.50
			500	387.50
10/01/2025	19:25:36.157	1		387.50
			1	387.50
			1	387.50
10/01/2025	19:25:32.524	91		388.00
			91	388.00
			91	388.00
10/01/2025	19:24:54.526	130		388.20
			130	388.20
			130	388.20
10/01/2025	19:24:37.277	5		388.10
			5	388.10
			5	388.10
10/01/2025	19:24:28.123	1		387.85
			1	387.85
			1	387.85
10/01/2025	19:24:17.848	100		388.15
			100	388.15
			100	388.15
10/01/2025	19:24:12.426	13		388.20
			13	388.20
			13	388.20
10/01/2025	19:24:09.072	250		388.05
			250	388.05
			250	388.05
10/01/2025	19:24:08.448	1		388.40
			1	388.40
			1	388.40
10/01/2025	19:24:05.989	595		388.00
			100	388.00
			30	388.00
			150	388.00
			300	388.00
			595	388.00
			2	388.00
			3	388.00
			10	388.00
10/01/2025	19:23:45.760	210		387.70
			210	387.70
			210	387.70
10/01/2025	19:23:12.690	20		387.00
			20	387.00
			20	387.00
10/01/2025	19:22:22.503	5		386.65
			5	386.65
			5	386.65
10/01/2025	19:22:02.014	1		386.65
			1	386.65
			1	386.65
10/01/2025	19:21:45.983	1		386.70
			1	386.70
			1	386.70
10/01/2025	19:21:11.430	88		387.00
			50	387.00
			38	387.00
			88	387.00
10/01/2025	19:21:09.474	14		386.75
			14	386.75
			14	386.75
10/01/2025	19:20:29.358	10		386.40
			10	386.40
			10	386.40
10/01/2025	19:20:27.140	1		386.75
			1	386.75
			1	386.75
10/01/2025	19:20:08.630	3		386.35
			3	386.35
			3	386.35
10/01/2025	19:19:54.899	5		386.15
			5	386.15
			5	386.15
10/01/2025	19:18:46.085	10		385.35
			10	385.35
			10	385.35
10/01/2025	19:17:54.925	1		385.45
			1	385.45
			1	385.45
10/01/2025	19:17:38.739	4		385.00
			4	385.00
			4	385.00
10/01/2025	19:16:45.175	1		385.10
			1	385.10
			1	385.10
10/01/2025	19:16:42.986	130		385.00
			130	385.00
			130	385.00
10/01/2025	19:16:33.303	3		385.00
			3	385.00
			3	385.00
10/01/2025	19:16:23.014	1		385.35
			1	385.35
			1	385.35
10/01/2025	19:15:58.946	1 000		385.05
			1 000	385.05
			1 000	385.05
10/01/2025	19:15:46.793	1 000		385.25
			1 000	385.25
			1 000	385.25
10/01/2025	19:15:41.330	26		385.20
			26	385.20
			26	385.20
10/01/2025	19:15:36.410	1		385.50
			1	385.50
			1	385.50
10/01/2025	19:15:25.741	1		385.15
			1	385.15
			1	385.15
10/01/2025	19:14:47.480	11		385.80
			11	385.80
			11	385.80
10/01/2025	19:14:42.478	1		385.55
			1	385.55
			1	385.55
10/01/2025	19:14:42.373	12		385.50
			12	385.50
			12	385.50
10/01/2025	19:14:21.561	218		385.60
			218	385.60
			218	385.60
10/01/2025	19:13:31.208	2		386.35
			2	386.35
			2	386.35
10/01/2025	19:13:25.554	3		386.20
			3	386.20
			3	386.20
10/01/2025	19:12:21.485	2		386.85
			2	386.85
			2	386.85
10/01/2025	19:11:39.061	300		386.20
			300	386.20
			300	386.20
10/01/2025	19:11:06.566	1		386.55
			1	386.55
			1	386.55
10/01/2025	19:10:27.014	5		387.50
			5	387.50
			5	387.50
10/01/2025	19:09:57.693	10		387.85
			10	387.85
			10	387.85
10/01/2025	19:09:52.176	9		387.40
			9	387.40
			9	387.40
10/01/2025	19:09:51.695	12		387.40
			12	387.40
			12	387.40
10/01/2025	19:09:38.635	10		387.35
			10	387.35
			10	387.35
10/01/2025	19:09:29.444	1		387.85
			1	387.85
			1	387.85
10/01/2025	19:09:29.367	200		387.50
			200	387.50
			200	387.50
10/01/2025	19:09:11.332	1		387.70
			1	387.70
			1	387.70
10/01/2025	19:09:06.266	130		387.30
			130	387.30
			130	387.30
10/01/2025	19:09:02.981	100		387.15
			100	387.15
			100	387.15
10/01/2025	19:08:23.406	6		387.00
			1	387.00
			5	387.00
			6	387.00
10/01/2025	19:07:55.143	2		386.60
			2	386.60
			2	386.60
10/01/2025	19:07:12.230	26		386.40
			26	386.40
			26	386.40
10/01/2025	19:07:07.050	1		386.65
			1	386.65
			1	386.65
10/01/2025	19:06:42.373	1		386.05
			1	386.05
			1	386.05
10/01/2025	19:06:29.304	1		385.90
			1	385.90
			1	385.90
10/01/2025	19:05:47.328	100		386.00
			60	386.00
			40	386.00
			100	386.00
10/01/2025	19:05:46.520	100		385.90
			100	385.90
			100	385.90
10/01/2025	19:05:35.247	43		385.50
			43	385.50
			43	385.50
10/01/2025	19:05:28.793	10		385.40
			10	385.40
			10	385.40
10/01/2025	19:05:25.908	17		385.05
			17	385.05
			17	385.05
10/01/2025	19:04:39.104	20		385.00
			20	385.00
			20	385.00
10/01/2025	19:03:48.425	7		384.65
			7	384.65
			7	384.65
10/01/2025	19:02:58.702	18		384.50
			18	384.50
			18	384.50
10/01/2025	19:02:49.756	5		384.90
			5	384.90
			5	384.90
10/01/2025	19:01:42.212	15		384.50
			15	384.50
			15	384.50
10/01/2025	19:01:21.311	25		384.30
			25	384.30
			25	384.30
10/01/2025	18:59:25.991	100		385.00
			100	385.00
			100	385.00
10/01/2025	18:58:36.925	1		385.35
			1	385.35
			1	385.35
10/01/2025	18:58:04.718	14		385.05
			14	385.05
			14	385.05
10/01/2025	18:57:38.417	120		385.00
			120	385.00
			120	385.00
10/01/2025	18:57:02.419	150		384.85
			150	384.85
			150	384.85
10/01/2025	18:55:36.155	5		385.05
			5	385.05
			5	385.05
10/01/2025	18:55:32.293	50		385.05
			50	385.05
			50	385.05
10/01/2025	18:54:50.121	25		384.60
			25	384.60
			25	384.60
10/01/2025	18:54:32.918	30		385.25
			30	385.25
			3	385.25
			27	385.25
10/01/2025	18:54:23.767	21		384.70
			21	384.70
			21	384.70
10/01/2025	18:54:17.985	650		384.50
			650	384.50
			650	384.50
10/01/2025	18:54:17.855	31		384.45
			31	384.45
			31	384.45
10/01/2025	18:54:13.203	1		384.30
			1	384.30
			1	384.30
10/01/2025	18:52:44.595	20		383.95
			20	383.95
			20	383.95
10/01/2025	18:52:37.437	1		384.30
			1	384.30
			1	384.30
10/01/2025	18:52:21.935	1		383.75
			1	383.75
			1	383.75
10/01/2025	18:52:01.270	20		384.35
			20	384.35
			20	384.35
10/01/2025	18:51:38.042	1		384.40
			1	384.40
			1	384.40
10/01/2025	18:51:23.349	1		384.35
			1	384.35
			1	384.35
10/01/2025	18:49:45.643	2		384.55
			2	384.55
			2	384.55
10/01/2025	18:49:35.113	189		384.55
			189	384.55
			189	384.55
10/01/2025	18:49:07.135	3		384.40
			3	384.40
			3	384.40
10/01/2025	18:48:46.388	5		384.40
			5	384.40
			5	384.40
10/01/2025	18:48:33.517	1		384.60
			1	384.60
			1	384.60
10/01/2025	18:48:14.893	888		384.15
			888	384.15
			888	384.15
10/01/2025	18:47:04.949	14		383.90
			14	383.90
			14	383.90
10/01/2025	18:46:34.592	3		384.00
			3	384.00
			3	384.00
10/01/2025	18:46:00.724	8		383.55
			8	383.55
			8	383.55
10/01/2025	18:45:55.937	5		384.10
			5	384.10
			5	384.10
10/01/2025	18:44:34.826	10		383.65
			10	383.65
			10	383.65
10/01/2025	18:44:32.363	3		383.60
			3	383.60
			3	383.60
10/01/2025	18:44:06.825	10		384.45
			10	384.45
			10	384.45
10/01/2025	18:43:59.824	30		384.80
			30	384.80
			30	384.80
10/01/2025	18:43:41.220	195		384.40
			195	384.40
			195	384.40
10/01/2025	18:43:33.372	22		384.30
			22	384.30
			22	384.30
10/01/2025	18:43:27.896	100		384.65
			100	384.65
			100	384.65
10/01/2025	18:42:47.880	5		384.75
			5	384.75
			5	384.75
10/01/2025	18:42:21.092	2		384.90
			2	384.90
			2	384.90
10/01/2025	18:42:15.910	84		385.00
			84	385.00
			10	385.00
			74	385.00
10/01/2025	18:41:21.946	6		384.45
			6	384.45
			6	384.45
10/01/2025	18:40:55.029	6		384.25
			6	384.25
			6	384.25
10/01/2025	18:39:57.742	62		383.95
			62	383.95
			62	383.95
10/01/2025	18:39:47.217	100		384.05
			100	384.05
			100	384.05
10/01/2025	18:38:10.151	9		383.70
			9	383.70
			9	383.70
10/01/2025	18:38:00.008	3		383.65
			3	383.65
			3	383.65
10/01/2025	18:35:28.625	11		383.65
			11	383.65
			11	383.65
10/01/2025	18:34:48.553	1		383.35
			1	383.35
			1	383.35
10/01/2025	18:34:18.911	2		383.30
			2	383.30
			2	383.30
10/01/2025	18:34:05.416	750		383.30
			750	383.30
			750	383.30
10/01/2025	18:33:16.016	2		382.55
			2	382.55
			2	382.55
10/01/2025	18:32:21.335	50		383.00
			50	383.00
			50	383.00
10/01/2025	18:32:21.070	153		383.00
			153	383.00
			153	383.00
10/01/2025	18:32:09.372	22		382.80
			22	382.80
			22	382.80
10/01/2025	18:31:46.354	230		382.60
			230	382.60
			230	382.60
10/01/2025	18:31:40.722	20		382.50
			20	382.50
			20	382.50
10/01/2025	18:31:31.210	1		382.45
			1	382.45
			1	382.45
10/01/2025	18:28:37.472	2		381.55
			2	381.55
			2	381.55
10/01/2025	18:27:52.337	30		381.50
			30	381.50
			30	381.50
10/01/2025	18:26:03.566	25		381.65
			25	381.65
			25	381.65
10/01/2025	18:25:00.003	10		381.25
			10	381.25
			10	381.25
10/01/2025	18:24:40.842	36		380.40
			36	380.40
			36	380.40
10/01/2025	18:24:30.348	4		380.50
			4	380.50
			4	380.50
10/01/2025	18:24:27.972	9		380.35
			9	380.35
			9	380.35
10/01/2025	18:23:26.274	15		380.20
			15	380.20
			15	380.20
10/01/2025	18:23:19.215	1		380.45
			1	380.45
			1	380.45
10/01/2025	18:22:56.417	4		380.10
			4	380.10
			4	380.10
10/01/2025	18:21:26.969	20		380.75
			20	380.75
			20	380.75
10/01/2025	18:21:14.537	1		381.10
			1	381.10
			1	381.10
10/01/2025	18:19:41.380	18		380.55
			18	380.55
			18	380.55
10/01/2025	18:18:27.138	2		380.40
			2	380.40
			2	380.40
10/01/2025	18:17:07.278	6		380.45
			6	380.45
			6	380.45
10/01/2025	18:15:04.690	18		380.35
			18	380.35
			18	380.35
10/01/2025	18:14:37.717	20		380.45
			20	380.45
			20	380.45
10/01/2025	18:13:11.925	25		380.55
			25	380.55
			25	380.55
10/01/2025	18:11:13.270	12		380.35
			12	380.35
			12	380.35
10/01/2025	18:10:56.390	2		379.90
			2	379.90
			2	379.90
10/01/2025	18:08:37.062	25		380.00
			25	380.00
			20	380.00
			5	380.00
10/01/2025	18:07:57.660	20		380.20
			20	380.20
			20	380.20
10/01/2025	18:06:02.018	1		380.05
			1	380.05
			1	380.05
10/01/2025	18:05:56.284	10		380.05
			10	380.05
			10	380.05
10/01/2025	18:05:37.776	3		380.05
			3	380.05
			3	380.05
10/01/2025	18:05:34.117	7		380.05
			7	380.05
			7	380.05
10/01/2025	18:04:41.210	40		380.05
			40	380.05
			40	380.05
10/01/2025	18:03:40.931	1		380.50
			1	380.50
			1	380.50
10/01/2025	18:02:01.916	75		380.70
			75	380.70
			75	380.70
10/01/2025	18:01:44.596	38		380.70
			38	380.70
			38	380.70
10/01/2025	18:01:29.249	19		380.50
			19	380.50
			19	380.50
10/01/2025	18:01:09.854	2		381.10
			2	381.10
			2	381.10
10/01/2025	18:00:59.173	9		380.30
			4	380.30
			5	380.30
			9	380.30
10/01/2025	18:00:32.301	21		380.65
			21	380.65
			21	380.65
10/01/2025	17:57:25.079	1		380.95
			1	380.95
			1	380.95
10/01/2025	17:56:32.624	5		381.25
			5	381.25
			5	381.25
10/01/2025	17:56:17.915	5		380.40
			5	380.40
			5	380.40
10/01/2025	17:55:53.292	1		381.60
			1	381.60
			1	381.60
10/01/2025	17:54:20.592	5		382.50
			5	382.50
			5	382.50
10/01/2025	17:54:05.653	10		382.00
			10	382.00
			10	382.00
10/01/2025	17:53:23.085	15		382.20
			15	382.20
			15	382.20
10/01/2025	17:52:48.085	100		382.50
			100	382.50
			100	382.50
10/01/2025	17:52:18.174	7		382.10
			7	382.10
			7	382.10
10/01/2025	17:52:16.600	160		382.00
			160	382.00
			160	382.00
10/01/2025	17:52:07.706	130		382.00
			130	382.00
			130	382.00
10/01/2025	17:51:24.650	1		381.70
			1	381.70
			1	381.70
10/01/2025	17:49:43.889	2		381.90
			2	381.90
			2	381.90
10/01/2025	17:48:24.802	10		381.55
			10	381.55
			10	381.55
10/01/2025	17:47:33.500	5		381.55
			5	381.55
			5	381.55
10/01/2025	17:45:36.652	3		382.15
			3	382.15
			3	382.15
10/01/2025	17:45:02.632	4		381.50
			4	381.50
			4	381.50
10/01/2025	17:45:01.240	4		381.45
			4	381.45
			4	381.45
10/01/2025	17:44:40.907	2		381.35
			2	381.35
			2	381.35
10/01/2025	17:44:29.068	15		381.45
			15	381.45
			15	381.45
10/01/2025	17:44:23.955	45		381.50
			45	381.50
			45	381.50
10/01/2025	17:44:06.480	20		381.30
			20	381.30
			20	381.30
10/01/2025	17:43:45.290	6		381.30
			6	381.30
			6	381.30
10/01/2025	17:43:33.715	4		381.35
			4	381.35
			4	381.35
10/01/2025	17:43:28.138	10		381.25
			10	381.25
			10	381.25
10/01/2025	17:43:09.880	24		381.00
			24	381.00
			24	381.00
10/01/2025	17:43:07.060	1		381.45
			1	381.45
			1	381.45
10/01/2025	17:42:26.363	20		380.75
			20	380.75
			20	380.75
10/01/2025	17:39:20.383	1		378.95
			1	378.95
			1	378.95
10/01/2025	17:39:08.900	220		378.75
			220	378.75
			220	378.75
10/01/2025	17:39:02.065	1		378.75
			1	378.75
			1	378.75
10/01/2025	17:37:35.736	185		378.25
			102	378.25
			83	378.25
			185	378.25
10/01/2025	17:37:01.118	77		378.90
			77	378.90
			77	378.90
10/01/2025	17:36:11.688	5		379.20
			5	379.20
			5	379.20
10/01/2025	17:35:53.688	7		379.40
			7	379.40
			7	379.40
10/01/2025	17:33:57.397	7		379.00
			7	379.00
			7	379.00
10/01/2025	17:33:40.879	10		378.85
			10	378.85
			10	378.85
10/01/2025	17:33:37.307	3		378.85
			3	378.85
			3	378.85
10/01/2025	17:33:10.942	2		379.50
			2	379.50
			2	379.50
10/01/2025	17:32:30.305	20		379.90
			20	379.90
			20	379.90
10/01/2025	17:31:35.531	25		380.00
			25	380.00
			25	380.00
10/01/2025	17:31:07.213	130		379.65
			130	379.65
			130	379.65
10/01/2025	17:30:41.432	8		378.90
			8	378.90
			8	378.90
10/01/2025	17:29:04.083	6		379.25
			6	379.25
			6	379.25
10/01/2025	17:27:53.948	1		379.35
			1	379.35
			1	379.35
10/01/2025	17:27:33.365	40		379.00
			40	379.00
			40	379.00
10/01/2025	17:27:31.266	8		379.05
			8	379.05
			8	379.05
10/01/2025	17:26:42.538	2		379.05
			2	379.05
			2	379.05
10/01/2025	17:26:21.504	25		379.70
			11	379.70
			25	379.70
			14	379.70
10/01/2025	17:26:21.369	31		380.00
			31	380.00
			31	380.00
10/01/2025	17:26:02.441	3		380.05
			3	380.05
			3	380.05
10/01/2025	17:24:57.473	5		380.40
			5	380.40
			5	380.40
10/01/2025	17:24:44.007	6		380.40
			6	380.40
			6	380.40
10/01/2025	17:24:33.698	100		380.50
			100	380.50
			100	380.50
10/01/2025	17:24:10.476	3		380.70
			3	380.70
			3	380.70
10/01/2025	17:21:44.606	10		380.70
			10	380.70
			10	380.70
10/01/2025	17:20:52.569	29		380.75
			29	380.75
			29	380.75
10/01/2025	17:20:49.720	10		381.05
			10	381.05
			10	381.05
10/01/2025	17:20:49.066	3		381.00
			3	381.00
			3	381.00
10/01/2025	17:19:57.385	2		380.70
			2	380.70
			2	380.70
10/01/2025	17:19:55.240	293		380.65
			293	380.65
			293	380.65
10/01/2025	17:19:46.874	10		380.60
			10	380.60
			10	380.60
10/01/2025	17:19:43.578	23		381.00
			23	381.00
			23	381.00
10/01/2025	17:18:35.235	1		381.85
			1	381.85
			1	381.85
10/01/2025	17:18:28.440	22		381.35
			22	381.35
			22	381.35
10/01/2025	17:18:24.448	3		381.45
			3	381.45
			3	381.45
10/01/2025	17:18:17.069	10		381.40
			10	381.40
			10	381.40
10/01/2025	17:18:12.092	8		381.45
			8	381.45
			8	381.45
10/01/2025	17:17:56.312	2		381.45
			2	381.45
			2	381.45
10/01/2025	17:17:39.782	49		381.70
			49	381.70
			49	381.70
10/01/2025	17:15:56.883	2		381.15
			2	381.15
			2	381.15
10/01/2025	17:15:14.106	136		380.40
			136	380.40
			136	380.40
10/01/2025	17:14:08.624	6		380.55
			6	380.55
			6	380.55
10/01/2025	17:14:06.741	40		380.40
			40	380.40
			40	380.40
10/01/2025	17:13:22.141	1		381.40
			1	381.40
			1	381.40
10/01/2025	17:13:05.553	15		381.10
			15	381.10
			15	381.10
10/01/2025	17:12:11.831	3		381.00
			3	381.00
			3	381.00
10/01/2025	17:11:38.450	1		380.85
			1	380.85
			1	380.85
10/01/2025	17:10:12.332	1		381.15
			1	381.15
			1	381.15
10/01/2025	17:09:53.896	50		381.00
			50	381.00
			50	381.00
10/01/2025	17:09:06.873	1		381.20
			1	381.20
			1	381.20
10/01/2025	17:08:57.275	20		380.55
			20	380.55
			20	380.55
10/01/2025	17:08:55.640	45		380.85
			45	380.85
			45	380.85
10/01/2025	17:08:54.074	10		380.70
			10	380.70
			10	380.70
10/01/2025	17:08:24.280	3		381.35
			3	381.35
			3	381.35
10/01/2025	17:07:59.616	1 000		381.00
			250	381.00
			750	381.00
			1 000	381.00
10/01/2025	17:07:14.779	1		381.45
			1	381.45
			1	381.45
10/01/2025	17:07:04.807	1		381.05
			1	381.05
			1	381.05
10/01/2025	17:03:25.671	28		382.00
			28	382.00
			28	382.00
10/01/2025	17:02:45.915	20		380.95
			20	380.95
			20	380.95
10/01/2025	17:02:38.705	9		380.65
			9	380.65
			9	380.65
10/01/2025	17:01:38.216	1		381.00
			1	381.00
			1	381.00
10/01/2025	17:01:35.911	22		381.40
			22	381.40
			22	381.40
10/01/2025	17:01:07.780	10		381.70
			10	381.70
			10	381.70
10/01/2025	17:00:58.438	3		381.35
			3	381.35
			3	381.35
10/01/2025	17:00:56.708	25		381.35
			25	381.35
			25	381.35
10/01/2025	16:59:55.979	3		382.35
			3	382.35
			3	382.35
10/01/2025	16:59:35.809	2		382.60
			2	382.60
			2	382.60
10/01/2025	16:58:30.815	9		382.40
			9	382.40
			9	382.40
10/01/2025	16:58:30.508	7		382.45
			7	382.45
			7	382.45
10/01/2025	16:58:19.308	292		382.10
			292	382.10
			292	382.10
10/01/2025	16:57:13.645	2		383.85
			2	383.85
			2	383.85
10/01/2025	16:56:15.161	250		383.00
			250	383.00
			250	383.00
10/01/2025	16:55:01.595	2		383.20
			2	383.20
			2	383.20
10/01/2025	16:54:17.474	50		383.00
			50	383.00
			50	383.00
10/01/2025	16:54:02.491	1		382.30
			1	382.30
			1	382.30
10/01/2025	16:54:02.328	3		382.60
			3	382.60
			3	382.60
10/01/2025	16:53:38.030	1		382.55
			1	382.55
			1	382.55
10/01/2025	16:53:23.916	4		382.50
			4	382.50
			4	382.50
10/01/2025	16:53:20.127	2		382.45
			2	382.45
			2	382.45
10/01/2025	16:53:09.173	1		382.55
			1	382.55
			1	382.55
10/01/2025	16:52:33.402	2		383.15
			2	383.15
			2	383.15
10/01/2025	16:51:59.868	1		383.80
			1	383.80
			1	383.80
10/01/2025	16:51:46.810	8		384.05
			8	384.05
			8	384.05
10/01/2025	16:50:54.220	1		384.20
			1	384.20
			1	384.20
10/01/2025	16:50:44.314	150		384.10
			150	384.10
			150	384.10
10/01/2025	16:49:45.582	90		385.50
			90	385.50
			90	385.50
10/01/2025	16:49:41.888	1		385.25
			1	385.25
			1	385.25
10/01/2025	16:49:36.615	200		385.80
			200	385.80
			200	385.80
10/01/2025	16:49:11.911	3		385.50
			3	385.50
			3	385.50
10/01/2025	16:48:54.600	7		385.50
			7	385.50
			7	385.50
10/01/2025	16:48:27.028	34		385.50
			34	385.50
			34	385.50
10/01/2025	16:48:05.251	40		385.00
			40	385.00
			40	385.00
10/01/2025	16:47:56.637	261		385.00
			1	385.00
			261	385.00
			90	385.00
			170	385.00
10/01/2025	16:47:42.477	15		384.70
			15	384.70
			15	384.70
10/01/2025	16:47:01.576	530		384.00
			530	384.00
			530	384.00
10/01/2025	16:46:56.898	1		384.05
			1	384.05
			1	384.05
10/01/2025	16:46:50.218	2		384.00
			2	384.00
			2	384.00
10/01/2025	16:46:26.878	30		383.65
			30	383.65
			30	383.65
10/01/2025	16:46:24.187	300		383.25
			300	383.25
			300	383.25
10/01/2025	16:46:20.214	100		383.30
			100	383.30
			100	383.30
10/01/2025	16:46:06.500	100		382.55
			100	382.55
			100	382.55

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: 133.48 / Ask: 133.56
Volume: 361 999
-1.39%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 19:38:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice