Tradegate Exchange

Tesla Inc.

824

712

383.45

Date	Time	Volume	Order Volume	Price
10/01/2025	14:21:13.451	5		383.45
			5	383.45
			5	383.45
10/01/2025	14:18:19.384	15		383.75
			15	383.75
			15	383.75
10/01/2025	14:16:45.525	2		384.00
			2	384.00
			2	384.00
10/01/2025	14:15:42.644	6		384.20
			6	384.20
			6	384.20
10/01/2025	14:14:26.806	24		384.35
			24	384.35
			24	384.35
10/01/2025	14:13:40.962	6		384.50
			6	384.50
			6	384.50
10/01/2025	14:13:16.860	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:11:09.195	20		384.70
			20	384.70
			20	384.70
10/01/2025	14:09:33.781	1		384.90
			1	384.90
			1	384.90
10/01/2025	14:07:41.382	1		384.65
			1	384.65
			1	384.65
10/01/2025	14:07:31.272	1		384.95
			1	384.95
			1	384.95
10/01/2025	14:07:06.198	9		384.45
			9	384.45
			9	384.45
10/01/2025	14:06:36.015	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:05:15.152	3		384.10
			3	384.10
			3	384.10
10/01/2025	14:04:16.281	1		384.25
			1	384.25
			1	384.25
10/01/2025	14:03:07.620	150		384.25
			150	384.25
			150	384.25
10/01/2025	14:03:04.844	1		384.35
			1	384.35
			1	384.35
10/01/2025	14:02:45.598	5		384.70
			5	384.70
			5	384.70
10/01/2025	14:02:16.383	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:01:34.371	26		384.70
			26	384.70
			26	384.70
10/01/2025	14:00:08.309	2		384.30
			2	384.30
			2	384.30
10/01/2025	13:58:46.968	4		383.50
			4	383.50
			4	383.50
10/01/2025	13:58:27.733	1		383.50
			1	383.50
			1	383.50
10/01/2025	13:56:51.971	1		383.30
			1	383.30
			1	383.30
10/01/2025	13:56:22.982	25		383.65
			25	383.65
			25	383.65
10/01/2025	13:55:26.578	4		383.45
			4	383.45
			4	383.45
10/01/2025	13:55:11.248	195		383.50
			195	383.50
			195	383.50
10/01/2025	13:54:51.382	5		383.80
			5	383.80
			5	383.80
10/01/2025	13:54:47.698	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:54:46.593	12		383.50
			12	383.50
			12	383.50
10/01/2025	13:54:13.689	3		383.90
			3	383.90
			3	383.90
10/01/2025	13:51:26.081	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:48:34.714	52		384.10
			52	384.10
			52	384.10
10/01/2025	13:47:57.781	6		384.20
			6	384.20
			6	384.20
10/01/2025	13:46:37.583	1		384.25
			1	384.25
			1	384.25
10/01/2025	13:46:23.075	1		383.85
			1	383.85
			1	383.85
10/01/2025	13:46:12.600	1		384.20
			1	384.20
			1	384.20
10/01/2025	13:46:06.554	3		383.70
			3	383.70
			3	383.70
10/01/2025	13:45:45.925	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:45:35.638	10		384.15
			10	384.15
			10	384.15
10/01/2025	13:44:04.133	1		384.35
			1	384.35
			1	384.35
10/01/2025	13:43:47.840	5		384.25
			5	384.25
			5	384.25
10/01/2025	13:43:00.039	12		384.05
			12	384.05
			12	384.05
10/01/2025	13:42:55.335	1		384.35
			1	384.35
			1	384.35
10/01/2025	13:41:43.823	68		384.10
			49	384.10
			19	384.10
			68	384.10
10/01/2025	13:41:05.845	3		383.80
			3	383.80
			3	383.80
10/01/2025	13:40:44.999	1		383.95
			1	383.95
			1	383.95
10/01/2025	13:38:36.329	5		384.10
			5	384.10
			5	384.10
10/01/2025	13:38:20.423	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:37:08.974	1		383.65
			1	383.65
			1	383.65
10/01/2025	13:36:59.251	30		383.80
			30	383.80
			30	383.80
10/01/2025	13:36:28.261	100		383.95
			100	383.95
			100	383.95
10/01/2025	13:36:09.473	10		383.95
			10	383.95
			10	383.95
10/01/2025	13:35:31.656	3		383.95
			3	383.95
			3	383.95
10/01/2025	13:35:02.038	55		383.65
			55	383.65
			55	383.65
10/01/2025	13:34:58.398	2		383.65
			2	383.65
			2	383.65
10/01/2025	13:34:11.470	8		383.95
			8	383.95
			8	383.95
10/01/2025	13:34:09.708	1		383.95
			1	383.95
			1	383.95
10/01/2025	13:34:06.831	2		383.95
			2	383.95
			2	383.95
10/01/2025	13:33:02.515	2		383.00
			2	383.00
			2	383.00
10/01/2025	13:32:43.227	126		383.00
			126	383.00
			126	383.00
10/01/2025	13:31:35.318	1		383.25
			1	383.25
			1	383.25
10/01/2025	13:30:11.101	300		382.90
			300	382.90
			300	382.90
10/01/2025	13:30:04.872	1		382.90
			1	382.90
			1	382.90
10/01/2025	13:29:46.150	1		383.00
			1	383.00
			1	383.00
10/01/2025	13:29:45.344	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:28:47.137	90		383.40
			90	383.40
			90	383.40
10/01/2025	13:27:59.239	2		383.45
			2	383.45
			2	383.45
10/01/2025	13:27:58.496	3		383.10
			3	383.10
			3	383.10
10/01/2025	13:27:46.909	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:27:42.097	315		383.10
			1	383.10
			3	383.10
			300	383.10
			285	383.10
			15	383.10
			25	383.10
			1	383.10
10/01/2025	13:25:52.681	300		383.65
			300	383.65
			300	383.65
10/01/2025	13:25:35.976	1		383.95
			1	383.95
			1	383.95
10/01/2025	13:25:22.982	1		383.65
			1	383.65
			1	383.65
10/01/2025	13:24:02.268	11		384.15
			11	384.15
			11	384.15
10/01/2025	13:22:10.999	1		383.85
			1	383.85
			1	383.85
10/01/2025	13:22:10.290	2		384.30
			2	384.30
			2	384.30
10/01/2025	13:22:00.346	5		383.90
			5	383.90
			5	383.90
10/01/2025	13:21:35.892	1		384.40
			1	384.40
			1	384.40
10/01/2025	13:21:33.371	1		384.05
			1	384.05
			1	384.05
10/01/2025	13:20:39.269	12		383.95
			12	383.95
			12	383.95
10/01/2025	13:19:08.068	3		384.05
			3	384.05
			3	384.05
10/01/2025	13:18:18.039	120		384.10
			120	384.10
			120	384.10
10/01/2025	13:17:36.745	1		384.35
			1	384.35
			1	384.35
10/01/2025	13:17:26.569	7		383.80
			7	383.80
			1	383.80
			6	383.80
10/01/2025	13:15:37.783	50		384.20
			50	384.20
			50	384.20
10/01/2025	13:15:35.113	49		384.20
			49	384.20
			49	384.20
10/01/2025	13:15:34.383	52		384.20
			52	384.20
			52	384.20
10/01/2025	13:15:29.401	52		384.20
			52	384.20
			52	384.20
10/01/2025	13:15:29.014	30		384.20
			30	384.20
			30	384.20
10/01/2025	13:15:26.878	52		384.20
			52	384.20
			52	384.20
10/01/2025	13:12:28.994	10		384.15
			10	384.15
			10	384.15
10/01/2025	13:12:25.560	3		384.25
			3	384.25
			3	384.25
10/01/2025	13:09:59.111	300		384.30
			300	384.30
			300	384.30
10/01/2025	13:09:35.867	3		384.00
			3	384.00
			3	384.00
10/01/2025	13:09:23.134	40		383.70
			40	383.70
			40	383.70
10/01/2025	13:09:11.838	1		383.75
			1	383.75
			1	383.75
10/01/2025	13:09:11.683	52		384.00
			52	384.00
			20	384.00
			32	384.00
10/01/2025	13:09:10.530	36		384.05
			36	384.05
			36	384.05
10/01/2025	13:09:04.150	1		384.20
			1	384.20
			1	384.20
10/01/2025	13:08:09.221	1		384.15
			1	384.15
			1	384.15
10/01/2025	13:07:06.013	21		384.35
			21	384.35
			21	384.35
10/01/2025	13:05:17.190	2		384.50
			2	384.50
			2	384.50
10/01/2025	13:05:14.764	1		385.00
			1	385.00
			1	385.00
10/01/2025	13:04:44.970	23		385.05
			23	385.05
			23	385.05
10/01/2025	13:04:38.233	15		385.25
			15	385.25
			15	385.25
10/01/2025	13:04:30.749	1		385.95
			1	385.95
			1	385.95
10/01/2025	13:04:20.979	1		386.20
			1	386.20
			1	386.20
10/01/2025	13:04:10.351	15		386.20
			15	386.20
			15	386.20
10/01/2025	13:03:06.784	3		385.90
			3	385.90
			3	385.90
10/01/2025	13:02:56.220	1		386.35
			1	386.35
			1	386.35
10/01/2025	13:02:54.066	5		385.85
			5	385.85
			5	385.85
10/01/2025	13:02:46.947	10		386.50
			10	386.50
			10	386.50
10/01/2025	13:02:08.410	6		386.50
			6	386.50
			6	386.50
10/01/2025	12:59:13.857	2		385.90
			2	385.90
			2	385.90
10/01/2025	12:58:58.940	1		386.20
			1	386.20
			1	386.20
10/01/2025	12:57:21.456	63		386.00
			63	386.00
			63	386.00
10/01/2025	12:56:55.246	51		386.25
			51	386.25
			51	386.25
10/01/2025	12:56:38.210	1		385.95
			1	385.95
			1	385.95
10/01/2025	12:56:32.181	15		385.95
			15	385.95
			15	385.95
10/01/2025	12:56:12.098	12		386.00
			12	386.00
			12	386.00
10/01/2025	12:55:38.936	1		386.25
			1	386.25
			1	386.25
10/01/2025	12:54:22.508	300		386.00
			300	386.00
			300	386.00
10/01/2025	12:53:22.040	100		385.95
			100	385.95
			100	385.95
10/01/2025	12:53:17.234	10		386.00
			10	386.00
			5	386.00
			5	386.00
10/01/2025	12:53:11.820	15		386.05
			15	386.05
			15	386.05
10/01/2025	12:53:09.617	150		386.10
			150	386.10
			150	386.10
10/01/2025	12:53:08.490	92		386.15
			92	386.15
			92	386.15
10/01/2025	12:52:31.143	5		386.15
			5	386.15
			5	386.15
10/01/2025	12:52:18.751	30		386.15
			30	386.15
			30	386.15
10/01/2025	12:52:18.684	1		386.15
			1	386.15
			1	386.15
10/01/2025	12:51:55.568	2		386.30
			2	386.30
			2	386.30
10/01/2025	12:49:22.087	5		386.50
			5	386.50
			5	386.50
10/01/2025	12:49:20.602	28		386.60
			28	386.60
			28	386.60
10/01/2025	12:48:57.379	3		386.40
			3	386.40
			3	386.40
10/01/2025	12:48:14.386	15		386.80
			15	386.80
			10	386.80
			5	386.80
10/01/2025	12:46:59.081	300		386.70
			300	386.70
			300	386.70
10/01/2025	12:46:37.435	100		386.80
			100	386.80
			100	386.80
10/01/2025	12:45:26.316	25		386.75
			25	386.75
			25	386.75
10/01/2025	12:44:42.343	12		386.80
			12	386.80
			12	386.80
10/01/2025	12:44:24.903	1		386.80
			1	386.80
			1	386.80
10/01/2025	12:43:49.527	30		386.70
			30	386.70
			30	386.70
10/01/2025	12:43:44.429	6		386.80
			6	386.80
			6	386.80
10/01/2025	12:43:39.817	13		386.80
			13	386.80
			13	386.80
10/01/2025	12:43:14.016	10		386.80
			10	386.80
			10	386.80
10/01/2025	12:40:40.175	60		386.45
			60	386.45
			60	386.45
10/01/2025	12:39:09.394	9		386.85
			9	386.85
			9	386.85
10/01/2025	12:38:56.376	10		386.85
			10	386.85
			10	386.85
10/01/2025	12:38:40.142	3		386.50
			3	386.50
			3	386.50
10/01/2025	12:37:53.418	1		386.35
			1	386.35
			1	386.35
10/01/2025	12:37:20.205	35		386.50
			35	386.50
			35	386.50
10/01/2025	12:37:04.887	4		386.80
			4	386.80
			4	386.80
10/01/2025	12:36:49.280	5		386.75
			5	386.75
			5	386.75
10/01/2025	12:36:27.974	2		386.75
			2	386.75
			2	386.75
10/01/2025	12:35:24.952	9		386.35
			9	386.35
			9	386.35
10/01/2025	12:35:08.326	22		386.60
			22	386.60
			22	386.60
10/01/2025	12:35:06.897	1		386.60
			1	386.60
			1	386.60
10/01/2025	12:34:53.617	3		386.55
			3	386.55
			3	386.55
10/01/2025	12:34:49.282	325		386.55
			325	386.55
			325	386.55
10/01/2025	12:34:30.715	300		386.55
			300	386.55
			300	386.55
10/01/2025	12:34:23.234	5		386.25
			5	386.25
			5	386.25
10/01/2025	12:34:07.520	1		386.25
			1	386.25
			1	386.25
10/01/2025	12:34:02.758	10		386.20
			10	386.20
			10	386.20
10/01/2025	12:33:57.826	50		386.25
			50	386.25
			50	386.25
10/01/2025	12:33:17.127	200		386.75
			200	386.75
			200	386.75
10/01/2025	12:33:15.378	7		386.75
			7	386.75
			7	386.75
10/01/2025	12:33:12.355	15		386.60
			15	386.60
			15	386.60
10/01/2025	12:32:43.856	37		386.60
			37	386.60
			37	386.60
10/01/2025	12:32:37.129	120		386.60
			120	386.60
			120	386.60
10/01/2025	12:32:06.320	300		386.55
			300	386.55
			300	386.55
10/01/2025	12:31:51.649	3		386.55
			3	386.55
			3	386.55
10/01/2025	12:30:06.288	12		386.80
			12	386.80
			12	386.80
10/01/2025	12:30:00.830	1		386.45
			1	386.45
			1	386.45
10/01/2025	12:29:39.819	6		386.50
			6	386.50
			6	386.50
10/01/2025	12:28:52.843	1		386.70
			1	386.70
			1	386.70
10/01/2025	12:28:28.476	2		386.40
			2	386.40
			2	386.40
10/01/2025	12:27:09.626	7		386.75
			7	386.75
			7	386.75
10/01/2025	12:25:31.474	4		387.00
			4	387.00
			4	387.00
10/01/2025	12:25:19.982	2		386.65
			2	386.65
			2	386.65
10/01/2025	12:25:18.208	6		386.65
			6	386.65
			6	386.65
10/01/2025	12:25:05.358	10		386.65
			10	386.65
			10	386.65
10/01/2025	12:24:57.170	1		387.00
			1	387.00
			1	387.00
10/01/2025	12:24:17.650	8		386.90
			8	386.90
			8	386.90
10/01/2025	12:24:10.282	9		386.55
			9	386.55
			9	386.55
10/01/2025	12:24:08.029	1		386.90
			1	386.90
			1	386.90
10/01/2025	12:23:47.945	15		387.00
			15	387.00
			15	387.00
10/01/2025	12:23:29.523	100		386.60
			100	386.60
			100	386.60
10/01/2025	12:22:15.694	1		387.15
			1	387.15
			1	387.15
10/01/2025	12:21:15.372	250		387.25
			250	387.25
			219	387.25
			31	387.25
10/01/2025	12:19:50.032	50		387.00
			50	387.00
			50	387.00
10/01/2025	12:19:37.686	1		387.30
			1	387.30
			1	387.30
10/01/2025	12:19:37.292	12		387.00
			4	387.00
			12	387.00
			8	387.00
10/01/2025	12:19:06.776	3		386.95
			3	386.95
			3	386.95
10/01/2025	12:18:37.361	7		387.30
			7	387.30
			7	387.30
10/01/2025	12:18:29.335	20		387.30
			20	387.30
			20	387.30
10/01/2025	12:18:13.153	5		387.00
			5	387.00
			5	387.00
10/01/2025	12:18:00.444	3		387.30
			3	387.30
			3	387.30
10/01/2025	12:17:58.871	15		387.30
			15	387.30
			15	387.30
10/01/2025	12:17:06.567	3		386.70
			3	386.70
			3	386.70
10/01/2025	12:16:35.365	6		387.10
			6	387.10
			6	387.10
10/01/2025	12:16:13.867	12		386.75
			12	386.75
			12	386.75
10/01/2025	12:14:59.497	1		387.35
			1	387.35
			1	387.35
10/01/2025	12:14:34.418	13		387.35
			13	387.35
			13	387.35
10/01/2025	12:14:30.088	3		387.35
			3	387.35
			3	387.35
10/01/2025	12:14:18.206	3		387.35
			3	387.35
			3	387.35
10/01/2025	12:13:17.673	3		387.30
			3	387.30
			3	387.30
10/01/2025	12:13:06.086	1		387.05
			1	387.05
			1	387.05
10/01/2025	12:12:11.265	6		387.25
			6	387.25
			6	387.25
10/01/2025	12:11:22.275	15		386.85
			15	386.85
			15	386.85
10/01/2025	12:11:09.464	25		387.30
			25	387.30
			25	387.30
10/01/2025	12:10:45.227	34		386.95
			14	386.95
			3	386.95
			9	386.95
			9	386.95
			16	386.95
			9	386.95
			7	386.95
			1	386.95
10/01/2025	12:07:11.382	200		386.35
			200	386.35
			200	386.35
10/01/2025	12:07:07.829	5		386.40
			5	386.40
			5	386.40
10/01/2025	12:07:02.608	70		386.40
			70	386.40
			70	386.40
10/01/2025	12:05:08.080	10		386.15
			10	386.15
			10	386.15
10/01/2025	12:02:10.653	20		386.15
			20	386.15
			20	386.15
10/01/2025	12:01:41.418	1		386.65
			1	386.65
			1	386.65
10/01/2025	12:01:25.326	2		386.60
			2	386.60
			2	386.60
10/01/2025	12:00:54.584	8		386.60
			8	386.60
			8	386.60
10/01/2025	12:00:41.782	20		386.10
			20	386.10
			20	386.10
10/01/2025	12:00:13.403	25		386.50
			25	386.50
			25	386.50
10/01/2025	12:00:10.953	30		386.50
			30	386.50
			30	386.50
10/01/2025	12:00:03.785	10		386.60
			10	386.60
			10	386.60
10/01/2025	11:59:27.145	12		386.55
			12	386.55
			12	386.55
10/01/2025	11:59:25.270	20		386.55
			20	386.55
			20	386.55
10/01/2025	11:58:53.830	70		386.60
			70	386.60
			70	386.60
10/01/2025	11:58:31.049	3		386.70
			3	386.70
			3	386.70
10/01/2025	11:58:18.121	2		386.60
			2	386.60
			2	386.60
10/01/2025	11:58:13.053	10		386.60
			10	386.60
			10	386.60
10/01/2025	11:57:11.692	10		386.45
			10	386.45
			10	386.45
10/01/2025	11:56:14.773	66		386.30
			66	386.30
			30	386.30
			36	386.30
10/01/2025	11:55:47.488	3		385.75
			3	385.75
			3	385.75
10/01/2025	11:55:44.953	10		385.75
			10	385.75
			10	385.75
10/01/2025	11:55:37.354	12		386.10
			12	386.10
			12	386.10
10/01/2025	11:54:20.122	1		385.45
			1	385.45
			1	385.45
10/01/2025	11:53:42.530	10		385.90
			10	385.90
			10	385.90
10/01/2025	11:53:36.798	8		385.60
			8	385.60
			8	385.60
10/01/2025	11:53:20.475	15		385.45
			15	385.45
			15	385.45
10/01/2025	11:52:09.659	40		385.65
			40	385.65
			40	385.65
10/01/2025	11:52:07.920	5		385.45
			5	385.45
			5	385.45
10/01/2025	11:51:54.991	10		385.45
			10	385.45
			10	385.45
10/01/2025	11:51:46.718	1		385.40
			1	385.40
			1	385.40
10/01/2025	11:51:29.765	3		385.50
			3	385.50
			3	385.50
10/01/2025	11:51:01.983	2		385.90
			2	385.90
			2	385.90
10/01/2025	11:50:40.671	5		385.90
			5	385.90
			5	385.90
10/01/2025	11:50:12.893	100		385.70
			100	385.70
			100	385.70
10/01/2025	11:49:58.715	8		385.90
			8	385.90
			8	385.90
10/01/2025	11:49:25.221	2		385.95
			2	385.95
			2	385.95
10/01/2025	11:48:32.062	4		385.95
			4	385.95
			4	385.95
10/01/2025	11:48:10.505	8		385.80
			8	385.80
			8	385.80
10/01/2025	11:47:53.772	4		385.45
			4	385.45
			4	385.45
10/01/2025	11:47:26.815	10		385.55
			10	385.55
			10	385.55
10/01/2025	11:47:04.255	25		385.80
			25	385.80
			25	385.80
10/01/2025	11:46:51.156	300		385.80
			300	385.80
			300	385.80
10/01/2025	11:46:47.526	1		385.65
			1	385.65
			1	385.65
10/01/2025	11:46:38.062	300		385.75
			300	385.75
			300	385.75
10/01/2025	11:46:37.854	95		385.75
			95	385.75
			95	385.75
10/01/2025	11:46:23.825	10		385.45
			10	385.45
			10	385.45
10/01/2025	11:46:09.098	3		385.45
			3	385.45
			3	385.45
10/01/2025	11:44:43.508	300		385.80
			300	385.80
			300	385.80
10/01/2025	11:43:53.242	1		385.75
			1	385.75
			1	385.75
10/01/2025	11:43:51.835	1		385.75
			1	385.75
			1	385.75
10/01/2025	11:42:39.601	200		385.60
			200	385.60
			200	385.60
10/01/2025	11:42:39.538	15		385.45
			15	385.45
			15	385.45
10/01/2025	11:41:35.356	300		385.55
			300	385.55
			300	385.55
10/01/2025	11:41:33.969	3		385.55
			3	385.55
			3	385.55
10/01/2025	11:41:14.938	5		385.55
			5	385.55
			5	385.55
10/01/2025	11:40:36.519	3		385.35
			3	385.35
			3	385.35
10/01/2025	11:40:26.949	1		385.55
			1	385.55
			1	385.55
10/01/2025	11:39:03.320	7		385.60
			7	385.60
			7	385.60
10/01/2025	11:38:53.620	7		385.25
			7	385.25
			7	385.25
10/01/2025	11:38:47.542	3		385.25
			3	385.25
			3	385.25
10/01/2025	11:38:31.884	10		385.45
			10	385.45
			10	385.45
10/01/2025	11:37:48.526	6		385.60
			6	385.60
			6	385.60
10/01/2025	11:37:37.249	11		385.60
			11	385.60
			11	385.60
10/01/2025	11:36:26.481	300		385.65
			300	385.65
			300	385.65
10/01/2025	11:36:12.494	20		385.55
			20	385.55
			20	385.55
10/01/2025	11:36:01.597	50		385.30
			50	385.30
			50	385.30
10/01/2025	11:34:58.513	3		385.15
			3	385.15
			3	385.15
10/01/2025	11:34:50.538	144		385.25
			144	385.25
			30	385.25
			114	385.25
10/01/2025	11:34:20.488	17		385.00
			17	385.00
			17	385.00
10/01/2025	11:33:31.979	10		385.25
			10	385.25
			10	385.25
10/01/2025	11:32:49.830	50		385.00
			50	385.00
			50	385.00
10/01/2025	11:29:45.145	5		385.10
			5	385.10
			4	385.10
			1	385.10
10/01/2025	11:29:41.197	15		384.75
			15	384.75
			15	384.75
10/01/2025	11:28:37.478	2		385.10
			2	385.10
			2	385.10
10/01/2025	11:28:07.139	118		385.25
			88	385.25
			30	385.25
			118	385.25
10/01/2025	11:27:49.310	4		385.25
			4	385.25
			4	385.25
10/01/2025	11:27:07.736	7		385.10
			7	385.10
			7	385.10
10/01/2025	11:26:52.072	5		385.05
			5	385.05
			5	385.05
10/01/2025	11:26:36.650	1		385.25
			1	385.25
			1	385.25
10/01/2025	11:26:08.595	90		385.65
			30	385.65
			60	385.65
			90	385.65
10/01/2025	11:26:05.043	50		385.25
			50	385.25
			50	385.25
10/01/2025	11:25:56.155	20		385.15
			20	385.15
			20	385.15
10/01/2025	11:24:54.809	100		385.20
			100	385.20
			100	385.20
10/01/2025	11:24:53.626	7		385.15
			7	385.15
			7	385.15
10/01/2025	11:24:30.184	53		385.00
			53	385.00
			53	385.00
10/01/2025	11:24:23.418	10		385.10
			10	385.10
			10	385.10
10/01/2025	11:23:56.429	25		384.85
			25	384.85
			25	384.85
10/01/2025	11:23:14.750	1		385.10
			1	385.10
			1	385.10
10/01/2025	11:22:22.121	26		385.05
			26	385.05
			26	385.05
10/01/2025	11:20:46.451	8		384.85
			8	384.85
			8	384.85
10/01/2025	11:20:20.813	3		384.75
			3	384.75
			3	384.75
10/01/2025	11:19:42.694	2		384.85
			2	384.85
			2	384.85
10/01/2025	11:19:14.012	5		384.75
			5	384.75
			5	384.75
10/01/2025	11:19:04.939	2		384.80
			2	384.80
			2	384.80
10/01/2025	11:18:28.141	18		384.90
			18	384.90
			18	384.90
10/01/2025	11:17:44.767	50		384.85
			50	384.85
			50	384.85
10/01/2025	11:17:34.117	3		385.15
			3	385.15
			3	385.15
10/01/2025	11:17:28.038	1		384.85
			1	384.85
			1	384.85
10/01/2025	11:17:27.718	12		384.85
			12	384.85
			12	384.85
10/01/2025	11:17:14.682	4		384.75
			4	384.75
			4	384.75
10/01/2025	11:16:06.346	1		385.15
			1	385.15
			1	385.15
10/01/2025	11:15:34.353	20		384.95
			20	384.95
			20	384.95
10/01/2025	11:15:12.976	3		385.40
			3	385.40
			3	385.40
10/01/2025	11:13:57.709	50		385.20
			50	385.20
			50	385.20
10/01/2025	11:12:52.983	1		384.80
			1	384.80
			1	384.80
10/01/2025	11:12:24.746	300		385.20
			300	385.20
			300	385.20
10/01/2025	11:12:12.602	5		384.85
			5	384.85
			5	384.85
10/01/2025	11:11:37.177	1		385.20
			1	385.20
			1	385.20
10/01/2025	11:11:34.802	25		385.00
			25	385.00
			25	385.00
10/01/2025	11:11:20.032	1		384.90
			1	384.90
			1	384.90
10/01/2025	11:11:06.540	13		385.25
			13	385.25
			13	385.25
10/01/2025	11:10:16.145	8		384.65
			8	384.65
			8	384.65
10/01/2025	11:09:26.341	20		384.50
			20	384.50
			20	384.50
10/01/2025	11:08:14.437	60		384.55
			40	384.55
			60	384.55
			20	384.55

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: 133.52 / Ask: 133.58
Volume: 146 361
-1.30%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 14:22:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice