Tradegate Exchange

Tesla Inc.

1512

1300

383.65

Date	Time	Volume	Order Volume	Price
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
10/01/2025	16:45:51.360	6		382.95
			6	382.95
			6	382.95
10/01/2025	16:45:30.505	1		383.25
			1	383.25
			1	383.25
10/01/2025	16:45:14.083	10		383.10
			10	383.10
			10	383.10
10/01/2025	16:44:58.944	50		383.00
			20	383.00
			30	383.00
			50	383.00
10/01/2025	16:44:46.546	120		382.50
			120	382.50
			120	382.50
10/01/2025	16:44:37.227	10		382.85
			10	382.85
			10	382.85
10/01/2025	16:44:16.497	100		382.65
			100	382.65
			100	382.65
10/01/2025	16:44:03.560	265		382.80
			265	382.80
			265	382.80
10/01/2025	16:43:53.598	21		382.75
			21	382.75
			21	382.75
10/01/2025	16:43:27.080	27		382.40
			27	382.40
			27	382.40
10/01/2025	16:42:58.266	97		382.80
			97	382.80
			97	382.80
10/01/2025	16:42:44.853	4		382.95
			4	382.95
			4	382.95
10/01/2025	16:41:31.143	5		382.40
			5	382.40
			5	382.40
10/01/2025	16:41:31.019	300		382.35
			300	382.35
			300	382.35
10/01/2025	16:41:21.712	3		382.45
			3	382.45
			3	382.45
10/01/2025	16:41:12.151	3		382.30
			3	382.30
			3	382.30
10/01/2025	16:40:41.943	4		382.10
			4	382.10
			4	382.10
10/01/2025	16:40:16.721	40		382.15
			40	382.15
			40	382.15
10/01/2025	16:40:03.002	10		382.20
			10	382.20
			10	382.20
10/01/2025	16:39:48.801	10		382.55
			10	382.55
			10	382.55
10/01/2025	16:39:34.137	48		382.30
			48	382.30
			48	382.30
10/01/2025	16:38:55.979	1		382.00
			1	382.00
			1	382.00
10/01/2025	16:38:43.529	10		382.35
			10	382.35
			10	382.35
10/01/2025	16:38:33.745	7		382.35
			7	382.35
			7	382.35
10/01/2025	16:38:12.967	20		382.10
			20	382.10
			20	382.10
10/01/2025	16:37:57.965	14		382.05
			14	382.05
			14	382.05
10/01/2025	16:37:55.868	3		382.05
			3	382.05
			3	382.05
10/01/2025	16:37:24.039	4		381.80
			4	381.80
			4	381.80
10/01/2025	16:36:45.151	3		381.65
			3	381.65
			3	381.65
10/01/2025	16:36:06.692	5		381.40
			5	381.40
			5	381.40
10/01/2025	16:35:44.376	2		380.85
			2	380.85
			2	380.85
10/01/2025	16:35:03.421	27		380.60
			27	380.60
			27	380.60
10/01/2025	16:34:52.203	5		380.70
			5	380.70
			5	380.70
10/01/2025	16:34:43.105	1		380.45
			1	380.45
			1	380.45
10/01/2025	16:34:13.187	300		381.00
			300	381.00
			300	381.00
10/01/2025	16:33:46.659	23		380.95
			23	380.95
			23	380.95
10/01/2025	16:32:11.607	5		380.10
			5	380.10
			5	380.10
10/01/2025	16:31:53.719	10		379.85
			10	379.85
			10	379.85
10/01/2025	16:31:20.431	21		380.00
			21	380.00
			21	380.00
10/01/2025	16:31:11.567	660		379.50
			660	379.50
			660	379.50
10/01/2025	16:29:55.356	100		379.80
			100	379.80
			100	379.80
10/01/2025	16:27:57.188	100		378.40
			100	378.40
			100	378.40
10/01/2025	16:27:34.269	9		378.30
			9	378.30
			9	378.30
10/01/2025	16:27:12.011	10		377.95
			10	377.95
			10	377.95
10/01/2025	16:26:21.550	1		378.00
			1	378.00
			1	378.00
10/01/2025	16:26:18.268	9		378.05
			9	378.05
			9	378.05
10/01/2025	16:25:52.300	6		378.30
			6	378.30
			6	378.30
10/01/2025	16:24:55.626	25		379.05
			25	379.05
			25	379.05
10/01/2025	16:24:53.494	1		379.15
			1	379.15
			1	379.15
10/01/2025	16:23:53.616	50		379.00
			50	379.00
			50	379.00
10/01/2025	16:23:34.117	15		378.95
			15	378.95
			15	378.95
10/01/2025	16:23:27.921	40		378.95
			40	378.95
			40	378.95
10/01/2025	16:23:20.122	50		378.75
			50	378.75
			50	378.75
10/01/2025	16:23:08.551	1		378.20
			1	378.20
			1	378.20
10/01/2025	16:22:54.736	150		378.10
			150	378.10
			150	378.10
10/01/2025	16:22:29.273	35		377.80
			35	377.80
			35	377.80
10/01/2025	16:22:19.923	10		378.05
			10	378.05
			10	378.05
10/01/2025	16:21:34.538	1		378.25
			1	378.25
			1	378.25
10/01/2025	16:21:22.788	11		378.25
			11	378.25
			11	378.25
10/01/2025	16:20:57.392	6		377.85
			6	377.85
			6	377.85
10/01/2025	16:20:47.860	1		377.95
			1	377.95
			1	377.95
10/01/2025	16:20:38.223	12		377.75
			12	377.75
			12	377.75
10/01/2025	16:20:37.534	20		377.35
			20	377.35
			20	377.35
10/01/2025	16:20:08.804	1		378.00
			1	378.00
			1	378.00
10/01/2025	16:20:06.181	1		377.95
			1	377.95
			1	377.95
10/01/2025	16:19:49.653	7		377.90
			7	377.90
			7	377.90
10/01/2025	16:19:38.921	1		377.80
			1	377.80
			1	377.80
10/01/2025	16:19:23.204	2		378.20
			2	378.20
			2	378.20
10/01/2025	16:19:16.975	13		378.00
			13	378.00
			13	378.00
10/01/2025	16:19:08.614	3		377.70
			3	377.70
			3	377.70
10/01/2025	16:18:59.355	1		377.85
			1	377.85
			1	377.85
10/01/2025	16:18:50.212	150		378.05
			150	378.05
			150	378.05
10/01/2025	16:18:41.629	3		377.55
			3	377.55
			3	377.55
10/01/2025	16:18:20.064	20		377.10
			20	377.10
			20	377.10
10/01/2025	16:18:07.713	2		376.55
			2	376.55
			2	376.55
10/01/2025	16:18:02.517	1		376.10
			1	376.10
			1	376.10
10/01/2025	16:17:55.155	660		376.85
			660	376.85
			660	376.85
10/01/2025	16:17:41.454	100		376.35
			100	376.35
			100	376.35
10/01/2025	16:17:24.221	5		377.25
			5	377.25
			5	377.25
10/01/2025	16:17:07.803	97		376.20
			97	376.20
			97	376.20
10/01/2025	16:16:39.579	100		376.35
			100	376.35
			100	376.35
10/01/2025	16:16:34.257	200		376.40
			200	376.40
			200	376.40
10/01/2025	16:16:28.080	50		376.60
			50	376.60
			50	376.60
10/01/2025	16:16:20.766	12		376.25
			12	376.25
			12	376.25
10/01/2025	16:15:49.077	3		376.35
			3	376.35
			3	376.35
10/01/2025	16:15:27.214	5		376.00
			5	376.00
			5	376.00
10/01/2025	16:15:16.301	5		376.90
			5	376.90
			5	376.90
10/01/2025	16:14:54.796	5		376.40
			5	376.40
			5	376.40
10/01/2025	16:14:52.636	50		376.55
			50	376.55
			50	376.55
10/01/2025	16:14:45.426	100		376.25
			100	376.25
			100	376.25
10/01/2025	16:14:29.287	20		376.55
			20	376.55
			20	376.55
10/01/2025	16:14:10.834	100		376.00
			100	376.00
			100	376.00
10/01/2025	16:13:58.264	45		375.40
			45	375.40
			45	375.40
10/01/2025	16:13:43.459	2		376.20
			2	376.20
			2	376.20
10/01/2025	16:13:10.916	13		376.35
			13	376.35
			13	376.35
10/01/2025	16:12:51.991	1		376.55
			1	376.55
			1	376.55
10/01/2025	16:12:49.585	50		376.05
			50	376.05
			50	376.05
10/01/2025	16:12:42.584	20		376.55
			20	376.55
			20	376.55
10/01/2025	16:12:28.568	10		376.40
			10	376.40
			10	376.40
10/01/2025	16:12:28.365	400		375.95
			400	375.95
			400	375.95
10/01/2025	16:12:20.539	10		375.60
			10	375.60
			10	375.60
10/01/2025	16:12:07.458	5		375.15
			5	375.15
			5	375.15
10/01/2025	16:12:03.277	170		375.55
			170	375.55
			170	375.55
10/01/2025	16:11:39.371	62		375.85
			62	375.85
			62	375.85
10/01/2025	16:11:35.302	600		375.55
			600	375.55
			600	375.55
10/01/2025	16:11:28.493	100		375.60
			100	375.60
			100	375.60
10/01/2025	16:11:20.551	30		375.65
			30	375.65
			30	375.65
10/01/2025	16:11:19.995	50		375.65
			50	375.65
			50	375.65
10/01/2025	16:11:14.504	5		376.15
			5	376.15
			5	376.15
10/01/2025	16:10:34.291	2		375.25
			2	375.25
			2	375.25
10/01/2025	16:10:33.844	15		375.30
			15	375.30
			15	375.30
10/01/2025	16:10:33.034	5		375.50
			5	375.50
			5	375.50
10/01/2025	16:10:32.265	250		375.60
			12	375.60
			33	375.60
			195	375.60
			5	375.60
			5	375.60
			250	375.60
10/01/2025	16:10:32.127	2		375.75
			2	375.75
			2	375.75
10/01/2025	16:10:31.984	2		375.80
			2	375.80
			2	375.80
10/01/2025	16:10:31.877	23		376.00
			10	376.00
			10	376.00
			13	376.00
			6	376.00
			7	376.00
10/01/2025	16:10:19.403	1		376.05
			1	376.05
			1	376.05
10/01/2025	16:10:16.916	2		376.45
			2	376.45
			2	376.45
10/01/2025	16:10:03.726	4		376.85
			4	376.85
			4	376.85
10/01/2025	16:09:32.514	9		376.25
			9	376.25
			9	376.25
10/01/2025	16:09:13.209	2		376.40
			2	376.40
			2	376.40
10/01/2025	16:09:09.820	300		376.30
			300	376.30
			60	376.30
			240	376.30
10/01/2025	16:08:57.226	6		376.55
			6	376.55
			6	376.55
10/01/2025	16:08:51.480	62		376.55
			62	376.55
			62	376.55
10/01/2025	16:08:42.535	1 000		376.90
			1 000	376.90
			1 000	376.90
10/01/2025	16:08:36.540	1 000		376.90
			1 000	376.90
			1 000	376.90
10/01/2025	16:08:33.874	10		376.90
			10	376.90
			10	376.90
10/01/2025	16:08:27.444	10		377.15
			10	377.15
			10	377.15
10/01/2025	16:07:49.480	5		376.90
			5	376.90
			5	376.90
10/01/2025	16:07:18.550	1		378.00
			1	378.00
			1	378.00
10/01/2025	16:05:57.851	78		377.50
			78	377.50
			78	377.50
10/01/2025	16:05:53.869	12		377.85
			12	377.85
			12	377.85
10/01/2025	16:05:49.663	62		378.15
			62	378.15
			62	378.15
10/01/2025	16:05:34.363	10		377.75
			10	377.75
			10	377.75
10/01/2025	16:05:29.824	1		377.50
			1	377.50
			1	377.50
10/01/2025	16:05:23.654	1		377.25
			1	377.25
			1	377.25
10/01/2025	16:05:15.601	4		377.70
			4	377.70
			4	377.70
10/01/2025	16:05:14.015	20		377.65
			20	377.65
			20	377.65
10/01/2025	16:05:04.854	13		377.05
			13	377.05
			13	377.05
10/01/2025	16:04:51.141	1		377.10
			1	377.10
			1	377.10
10/01/2025	16:04:33.444	15		377.20
			15	377.20
			15	377.20
10/01/2025	16:03:36.203	1		377.75
			1	377.75
			1	377.75
10/01/2025	16:03:16.906	2		376.55
			2	376.55
			2	376.55
10/01/2025	16:03:00.155	19		376.95
			19	376.95
			19	376.95
10/01/2025	16:02:38.562	20		376.20
			20	376.20
			20	376.20
10/01/2025	16:02:36.514	17		376.05
			17	376.05
			17	376.05
10/01/2025	16:02:33.586	50		376.30
			50	376.30
			50	376.30
10/01/2025	16:02:13.659	20		376.25
			20	376.25
			20	376.25
10/01/2025	16:02:13.245	614		376.60
			4	376.60
			65	376.60
			614	376.60
			545	376.60
10/01/2025	16:02:12.766	5		376.85
			5	376.85
			5	376.85

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: 133.06 / Ask: 133.12
Volume: 345 263
-1.70%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 18:38:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice