Tradegate Exchange

Tesla Inc.

1815

1631

382.70

Date	Time	Volume	Order Volume	Price
08/01/2025	21:59:03.809	19		382.70
			19	382.70
			19	382.70
08/01/2025	21:58:59.467	10		383.20
			10	383.20
			10	383.20
08/01/2025	21:57:06.995	110		383.00
			110	383.00
			110	383.00
08/01/2025	21:56:26.424	1		383.05
			1	383.05
			1	383.05
08/01/2025	21:56:06.637	29		383.55
			29	383.55
			29	383.55
08/01/2025	21:55:53.806	10		383.65
			10	383.65
			10	383.65
08/01/2025	21:55:12.351	200		383.65
			200	383.65
			200	383.65
08/01/2025	21:54:50.127	53		384.95
			53	384.95
			53	384.95
08/01/2025	21:54:40.915	5		385.30
			5	385.30
			5	385.30
08/01/2025	21:54:06.212	5		384.80
			5	384.80
			5	384.80
08/01/2025	21:54:05.504	52		384.50
			52	384.50
			52	384.50
08/01/2025	21:53:37.497	50		384.05
			50	384.05
			50	384.05
08/01/2025	21:52:58.873	1		384.75
			1	384.75
			1	384.75
08/01/2025	21:50:46.863	14		385.25
			14	385.25
			14	385.25
08/01/2025	21:49:56.851	3		384.70
			3	384.70
			3	384.70
08/01/2025	21:45:57.967	3		384.40
			3	384.40
			3	384.40
08/01/2025	21:44:27.288	7		384.20
			7	384.20
			7	384.20
08/01/2025	21:43:40.102	5		383.55
			5	383.55
			5	383.55
08/01/2025	21:41:29.092	4		383.55
			4	383.55
			4	383.55
08/01/2025	21:40:03.127	1		383.15
			1	383.15
			1	383.15
08/01/2025	21:34:47.675	3		383.85
			3	383.85
			3	383.85
08/01/2025	21:34:45.845	13		384.25
			13	384.25
			13	384.25
08/01/2025	21:33:55.384	28		383.75
			28	383.75
			28	383.75
08/01/2025	21:33:31.194	126		383.90
			126	383.90
			126	383.90
08/01/2025	21:32:59.409	1		384.20
			1	384.20
			1	384.20
08/01/2025	21:32:32.147	7		384.25
			7	384.25
			7	384.25
08/01/2025	21:31:25.945	24		384.25
			24	384.25
			24	384.25
08/01/2025	21:31:05.273	4		384.20
			4	384.20
			4	384.20
08/01/2025	21:26:32.968	70		384.75
			70	384.75
			70	384.75
08/01/2025	21:26:24.450	6		384.85
			6	384.85
			6	384.85
08/01/2025	21:25:38.973	10		384.35
			10	384.35
			10	384.35
08/01/2025	21:25:17.138	19		384.75
			19	384.75
			19	384.75
08/01/2025	21:24:40.482	10		384.25
			10	384.25
			10	384.25
08/01/2025	21:24:12.077	7		384.60
			7	384.60
			7	384.60
08/01/2025	21:21:37.879	10		383.70
			10	383.70
			10	383.70
08/01/2025	21:18:25.135	100		383.60
			100	383.60
			100	383.60
08/01/2025	21:18:01.634	6		382.95
			6	382.95
			6	382.95
08/01/2025	21:17:54.413	15		383.30
			15	383.30
			15	383.30
08/01/2025	21:17:34.926	25		383.70
			25	383.70
			25	383.70
08/01/2025	21:17:27.750	2		384.00
			2	384.00
			2	384.00
08/01/2025	21:17:08.393	50		383.60
			50	383.60
			50	383.60
08/01/2025	21:14:37.006	34		382.75
			34	382.75
			34	382.75
08/01/2025	21:14:20.143	32		383.00
			32	383.00
			32	383.00
08/01/2025	21:14:00.519	3		382.65
			3	382.65
			3	382.65
08/01/2025	21:13:43.418	50		383.00
			50	383.00
			50	383.00
08/01/2025	21:11:43.874	15		383.60
			15	383.60
			15	383.60
08/01/2025	21:11:32.566	52		383.65
			52	383.65
			52	383.65
08/01/2025	21:11:12.407	5		384.00
			5	384.00
			5	384.00
08/01/2025	21:10:35.598	6		384.25
			6	384.25
			6	384.25
08/01/2025	21:10:31.784	5		384.50
			5	384.50
			5	384.50
08/01/2025	21:09:30.716	1		383.75
			1	383.75
			1	383.75
08/01/2025	21:09:13.521	1		383.95
			1	383.95
			1	383.95
08/01/2025	21:08:50.210	1		383.90
			1	383.90
			1	383.90
08/01/2025	21:06:54.827	10		384.35
			10	384.35
			10	384.35
08/01/2025	21:01:33.620	22		385.35
			22	385.35
			22	385.35
08/01/2025	21:00:37.106	2		384.90
			2	384.90
			2	384.90
08/01/2025	20:59:51.782	20		384.80
			20	384.80
			20	384.80
08/01/2025	20:58:07.917	3		384.80
			3	384.80
			3	384.80
08/01/2025	20:58:06.981	11		385.35
			11	385.35
			11	385.35
08/01/2025	20:58:02.179	1		385.40
			1	385.40
			1	385.40
08/01/2025	20:55:08.864	1		384.60
			1	384.60
			1	384.60
08/01/2025	20:52:32.444	1		385.45
			1	385.45
			1	385.45
08/01/2025	20:52:06.674	1		385.40
			1	385.40
			1	385.40
08/01/2025	20:51:45.930	1		385.05
			1	385.05
			1	385.05
08/01/2025	20:51:34.112	15		384.85
			15	384.85
			15	384.85
08/01/2025	20:49:41.513	6		384.80
			6	384.80
			6	384.80
08/01/2025	20:44:58.969	1		384.20
			1	384.20
			1	384.20
08/01/2025	20:44:56.963	20		384.15
			20	384.15
			20	384.15
08/01/2025	20:44:09.449	3		384.00
			3	384.00
			3	384.00
08/01/2025	20:42:52.157	40		384.30
			40	384.30
			40	384.30
08/01/2025	20:42:32.802	8		384.65
			8	384.65
			8	384.65
08/01/2025	20:37:06.298	30		384.20
			30	384.20
			30	384.20
08/01/2025	20:36:50.533	2		384.40
			2	384.40
			2	384.40
08/01/2025	20:36:19.220	1		384.50
			1	384.50
			1	384.50
08/01/2025	20:35:36.154	2		385.15
			2	385.15
			2	385.15
08/01/2025	20:35:17.272	30		384.50
			30	384.50
			30	384.50
08/01/2025	20:34:21.518	12		385.00
			12	385.00
			12	385.00
08/01/2025	20:34:19.864	1		385.20
			1	385.20
			1	385.20
08/01/2025	20:33:32.285	2		385.25
			2	385.25
			2	385.25
08/01/2025	20:31:52.987	5		385.20
			5	385.20
			5	385.20
08/01/2025	20:31:06.100	5		385.50
			5	385.50
			5	385.50
08/01/2025	20:30:28.335	3		386.70
			3	386.70
			3	386.70
08/01/2025	20:30:22.667	1		386.70
			1	386.70
			1	386.70
08/01/2025	20:29:19.537	30		387.30
			30	387.30
			30	387.30
08/01/2025	20:28:07.683	3		387.55
			3	387.55
			3	387.55
08/01/2025	20:28:02.815	65		387.50
			65	387.50
			65	387.50
08/01/2025	20:27:56.354	22		387.25
			22	387.25
			22	387.25
08/01/2025	20:27:53.951	12		387.20
			12	387.20
			12	387.20
08/01/2025	20:27:51.413	150		387.00
			150	387.00
			150	387.00
08/01/2025	20:27:37.288	8		386.80
			8	386.80
			8	386.80
08/01/2025	20:26:29.935	1		386.30
			1	386.30
			1	386.30
08/01/2025	20:25:24.325	35		385.65
			35	385.65
			35	385.65
08/01/2025	20:24:25.725	3		386.20
			3	386.20
			3	386.20
08/01/2025	20:23:36.977	1		386.50
			1	386.50
			1	386.50
08/01/2025	20:22:45.240	10		386.00
			10	386.00
			10	386.00
08/01/2025	20:22:43.627	10		386.05
			10	386.05
			10	386.05
08/01/2025	20:22:27.114	10		385.40
			10	385.40
			10	385.40
08/01/2025	20:22:20.678	3		385.85
			3	385.85
			3	385.85
08/01/2025	20:22:17.420	3		385.85
			3	385.85
			3	385.85
08/01/2025	20:22:05.051	5		385.85
			5	385.85
			5	385.85
08/01/2025	20:20:52.274	50		386.00
			50	386.00
			50	386.00
08/01/2025	20:20:27.147	1		385.85
			1	385.85
			1	385.85
08/01/2025	20:20:21.842	23		385.45
			23	385.45
			23	385.45
08/01/2025	20:18:21.122	5		385.90
			5	385.90
			5	385.90
08/01/2025	20:17:57.654	1		386.30
			1	386.30
			1	386.30
08/01/2025	20:17:31.590	50		385.55
			50	385.55
			50	385.55
08/01/2025	20:15:55.173	55		385.35
			55	385.35
			55	385.35
08/01/2025	20:15:44.873	2		385.95
			2	385.95
			2	385.95
08/01/2025	20:15:41.125	10		385.40
			10	385.40
			10	385.40
08/01/2025	20:15:09.925	3		385.10
			3	385.10
			3	385.10
08/01/2025	20:15:07.332	1		385.25
			1	385.25
			1	385.25
08/01/2025	20:15:04.527	1		385.10
			1	385.10
			1	385.10
08/01/2025	20:14:35.921	2		384.80
			2	384.80
			2	384.80
08/01/2025	20:13:53.392	12		385.20
			12	385.20
			12	385.20
08/01/2025	20:13:34.226	2		385.10
			2	385.10
			2	385.10
08/01/2025	20:13:28.595	45		385.40
			30	385.40
			45	385.40
			15	385.40
08/01/2025	20:11:26.705	1		386.30
			1	386.30
			1	386.30
08/01/2025	20:10:19.014	45		386.50
			45	386.50
			45	386.50
08/01/2025	20:09:59.965	1		386.75
			1	386.75
			1	386.75
08/01/2025	20:09:41.736	4		386.85
			4	386.85
			4	386.85
08/01/2025	20:09:33.358	2		386.80
			2	386.80
			2	386.80
08/01/2025	20:09:26.380	160		386.30
			160	386.30
			160	386.30
08/01/2025	20:08:38.782	13		386.00
			13	386.00
			13	386.00
08/01/2025	20:06:38.609	3		384.50
			3	384.50
			3	384.50
08/01/2025	20:06:01.003	1		384.50
			1	384.50
			1	384.50
08/01/2025	20:05:59.654	10		384.45
			10	384.45
			10	384.45
08/01/2025	20:05:41.528	8		384.60
			8	384.60
			8	384.60
08/01/2025	20:04:07.203	3		383.35
			3	383.35
			3	383.35
08/01/2025	20:04:03.208	75		383.35
			75	383.35
			75	383.35
08/01/2025	20:03:36.807	1		383.65
			1	383.65
			1	383.65
08/01/2025	20:02:53.022	1		383.40
			1	383.40
			1	383.40
08/01/2025	20:01:21.644	75		383.55
			75	383.55
			75	383.55
08/01/2025	19:59:44.148	10		384.70
			10	384.70
			10	384.70
08/01/2025	19:57:18.105	30		382.75
			30	382.75
			30	382.75
08/01/2025	19:57:02.907	25		383.15
			25	383.15
			25	383.15
08/01/2025	19:56:50.435	10		383.20
			10	383.20
			10	383.20
08/01/2025	19:55:42.131	2		382.65
			2	382.65
			2	382.65
08/01/2025	19:55:38.408	1		383.15
			1	383.15
			1	383.15
08/01/2025	19:55:37.877	20		383.00
			20	383.00
			20	383.00
08/01/2025	19:55:36.899	1		382.95
			1	382.95
			1	382.95
08/01/2025	19:54:53.793	5		382.60
			5	382.60
			5	382.60
08/01/2025	19:53:52.869	12		382.50
			12	382.50
			12	382.50
08/01/2025	19:53:13.238	75		383.65
			75	383.65
			75	383.65
08/01/2025	19:53:09.679	1		383.30
			1	383.30
			1	383.30
08/01/2025	19:51:59.963	1		383.65
			1	383.65
			1	383.65
08/01/2025	19:51:58.198	100		384.00
			100	384.00
			100	384.00
08/01/2025	19:51:17.330	5		384.05
			5	384.05
			5	384.05
08/01/2025	19:50:37.614	1		384.20
			1	384.20
			1	384.20
08/01/2025	19:50:27.152	2		384.05
			2	384.05
			2	384.05
08/01/2025	19:50:15.546	3		384.45
			3	384.45
			3	384.45
08/01/2025	19:49:04.434	196		384.80
			196	384.80
			196	384.80
08/01/2025	19:48:03.714	3		384.50
			3	384.50
			3	384.50
08/01/2025	19:47:38.452	5		385.00
			5	385.00
			5	385.00
08/01/2025	19:47:00.984	6		384.55
			6	384.55
			6	384.55
08/01/2025	19:46:42.923	15		384.95
			15	384.95
			15	384.95
08/01/2025	19:44:33.688	70		385.50
			70	385.50
			70	385.50
08/01/2025	19:44:17.086	18		384.80
			18	384.80
			18	384.80
08/01/2025	19:41:20.342	4		385.10
			4	385.10
			4	385.10
08/01/2025	19:40:53.062	7		386.00
			2	386.00
			5	386.00
			7	386.00
08/01/2025	19:39:33.021	84		386.00
			50	386.00
			84	386.00
			34	386.00
08/01/2025	19:39:16.179	10		385.95
			10	385.95
			10	385.95
08/01/2025	19:39:05.751	3		385.95
			3	385.95
			3	385.95
08/01/2025	19:38:55.176	25		385.85
			25	385.85
			25	385.85
08/01/2025	19:38:12.930	30		385.70
			30	385.70
			30	385.70
08/01/2025	19:37:46.385	1		385.15
			1	385.15
			1	385.15
08/01/2025	19:36:44.600	20		385.30
			20	385.30
			20	385.30
08/01/2025	19:36:06.203	5		385.05
			5	385.05
			5	385.05
08/01/2025	19:34:52.727	1		385.30
			1	385.30
			1	385.30
08/01/2025	19:33:47.222	18		384.50
			18	384.50
			18	384.50
08/01/2025	19:33:37.927	3		384.45
			3	384.45
			3	384.45
08/01/2025	19:32:51.450	9		385.50
			9	385.50
			9	385.50
08/01/2025	19:32:41.991	8		385.60
			8	385.60
			8	385.60
08/01/2025	19:32:25.314	2		385.20
			2	385.20
			2	385.20
08/01/2025	19:32:23.161	65		385.20
			65	385.20
			65	385.20
08/01/2025	19:32:23.082	26		385.20
			26	385.20
			26	385.20
08/01/2025	19:32:14.760	10		385.60
			10	385.60
			10	385.60
08/01/2025	19:32:08.361	9		385.70
			9	385.70
			9	385.70
08/01/2025	19:32:05.868	2		385.50
			2	385.50
			2	385.50
08/01/2025	19:31:06.441	6		385.75
			6	385.75
			6	385.75
08/01/2025	19:30:16.227	545		386.05
			545	386.05
			545	386.05
08/01/2025	19:30:16.142	20		386.05
			20	386.05
			20	386.05
08/01/2025	19:29:17.913	1		387.15
			1	387.15
			1	387.15
08/01/2025	19:28:50.955	6		387.15
			6	387.15
			6	387.15
08/01/2025	19:28:43.980	65		387.00
			65	387.00
			65	387.00
08/01/2025	19:28:18.132	4		387.00
			4	387.00
			4	387.00
08/01/2025	19:27:15.643	1		386.85
			1	386.85
			1	386.85
08/01/2025	19:26:49.904	20		387.00
			20	387.00
			20	387.00
08/01/2025	19:26:06.878	20		386.80
			20	386.80
			20	386.80
08/01/2025	19:26:04.589	1		386.90
			1	386.90
			1	386.90
08/01/2025	19:26:04.291	75		386.50
			75	386.50
			75	386.50
08/01/2025	19:25:18.963	2		386.55
			2	386.55
			2	386.55
08/01/2025	19:24:31.383	2		386.25
			2	386.25
			2	386.25
08/01/2025	19:24:20.564	92		386.05
			92	386.05
			92	386.05
08/01/2025	19:22:44.723	10		385.25
			10	385.25
			10	385.25
08/01/2025	19:22:44.373	39		385.00
			39	385.00
			39	385.00
08/01/2025	19:22:07.699	65		384.15
			65	384.15
			65	384.15
08/01/2025	19:22:07.594	20		384.05
			20	384.05
			20	384.05
08/01/2025	19:20:25.408	5		385.00
			5	385.00
			5	385.00
08/01/2025	19:20:14.821	330		385.00
			30	385.00
			200	385.00
			330	385.00
			100	385.00
08/01/2025	19:20:11.966	1		385.20
			1	385.20
			1	385.20
08/01/2025	19:19:28.788	10		384.85
			10	384.85
			10	384.85
08/01/2025	19:18:30.699	7		384.80
			7	384.80
			7	384.80
08/01/2025	19:18:04.727	2		384.95
			2	384.95
			2	384.95
08/01/2025	19:17:58.227	48		384.55
			48	384.55
			48	384.55
08/01/2025	19:17:22.494	6		384.45
			6	384.45
			6	384.45
08/01/2025	19:16:59.485	9		384.75
			9	384.75
			9	384.75
08/01/2025	19:16:54.827	20		384.35
			20	384.35
			20	384.35
08/01/2025	19:16:23.045	3		384.85
			3	384.85
			3	384.85
08/01/2025	19:16:07.659	1		384.75
			1	384.75
			1	384.75
08/01/2025	19:15:51.736	8		384.65
			8	384.65
			8	384.65
08/01/2025	19:15:44.144	26		384.40
			26	384.40
			26	384.40
08/01/2025	19:14:38.198	4		383.80
			4	383.80
			4	383.80
08/01/2025	19:14:24.466	5		384.05
			5	384.05
			5	384.05
08/01/2025	19:14:01.938	1		383.90
			1	383.90
			1	383.90
08/01/2025	19:13:44.951	6		384.30
			6	384.30
			6	384.30
08/01/2025	19:12:52.487	4		383.85
			4	383.85
			4	383.85
08/01/2025	19:12:46.604	1		384.40
			1	384.40
			1	384.40
08/01/2025	19:12:41.704	10		384.50
			10	384.50
			10	384.50
08/01/2025	19:12:41.610	10		384.55
			10	384.55
			10	384.55
08/01/2025	19:11:31.944	25		383.20
			25	383.20
			25	383.20
08/01/2025	19:11:05.887	3		383.80
			3	383.80
			3	383.80
08/01/2025	19:10:52.922	1		383.70
			1	383.70
			1	383.70
08/01/2025	19:10:52.339	10		383.30
			10	383.30
			10	383.30
08/01/2025	19:10:35.351	5		383.00
			5	383.00
			5	383.00
08/01/2025	19:09:50.946	3		382.65
			3	382.65
			3	382.65
08/01/2025	19:09:29.167	20		382.60
			20	382.60
			20	382.60
08/01/2025	19:07:42.100	60		382.90
			60	382.90
			60	382.90
08/01/2025	19:06:45.010	50		383.20
			50	383.20
			50	383.20
08/01/2025	19:06:37.544	5		382.85
			5	382.85
			5	382.85
08/01/2025	19:06:04.744	50		382.45
			50	382.45
			50	382.45
08/01/2025	19:05:12.678	40		383.25
			40	383.25
			40	383.25
08/01/2025	19:05:00.806	30		383.15
			30	383.15
			30	383.15
08/01/2025	19:04:55.068	30		383.15
			30	383.15
			30	383.15
08/01/2025	19:04:41.469	750		383.00
			750	383.00
			750	383.00
08/01/2025	19:04:19.063	12		383.20
			12	383.20
			12	383.20
08/01/2025	19:03:53.266	2		382.90
			2	382.90
			2	382.90
08/01/2025	19:03:00.566	14		382.55
			14	382.55
			14	382.55
08/01/2025	19:02:48.034	1		382.80
			1	382.80
			1	382.80
08/01/2025	19:02:44.118	158		382.35
			158	382.35
			158	382.35
08/01/2025	19:02:23.130	1		382.10
			1	382.10
			1	382.10
08/01/2025	19:02:21.723	65		382.25
			65	382.25
			65	382.25
08/01/2025	19:00:41.983	100		381.95
			100	381.95
			100	381.95
08/01/2025	18:59:30.663	1		381.75
			1	381.75
			1	381.75
08/01/2025	18:58:30.198	3		382.15
			3	382.15
			3	382.15
08/01/2025	18:58:13.112	121		381.80
			121	381.80
			121	381.80
08/01/2025	18:57:27.235	1		381.55
			1	381.55
			1	381.55
08/01/2025	18:57:23.332	65		381.75
			65	381.75
			65	381.75
08/01/2025	18:57:17.027	2		381.65
			2	381.65
			2	381.65
08/01/2025	18:57:00.292	15		381.75
			15	381.75
			15	381.75
08/01/2025	18:56:00.145	2		380.75
			2	380.75
			2	380.75
08/01/2025	18:55:58.669	120		381.10
			120	381.10
			120	381.10
08/01/2025	18:55:31.384	2		380.80
			2	380.80
			2	380.80
08/01/2025	18:55:20.498	1		381.10
			1	381.10
			1	381.10
08/01/2025	18:55:12.275	2		381.15
			2	381.15
			2	381.15
08/01/2025	18:54:24.379	5		381.20
			5	381.20
			5	381.20
08/01/2025	18:53:57.640	100		381.00
			100	381.00
			100	381.00
08/01/2025	18:53:45.954	5		381.20
			5	381.20
			5	381.20
08/01/2025	18:51:39.638	5		380.15
			5	380.15
			5	380.15
08/01/2025	18:51:07.037	1		380.10
			1	380.10
			1	380.10
08/01/2025	18:50:59.929	1		379.70
			1	379.70
			1	379.70
08/01/2025	18:50:38.192	3		380.40
			3	380.40
			3	380.40
08/01/2025	18:50:06.539	3		379.55
			3	379.55
			3	379.55
08/01/2025	18:49:32.769	1		379.65
			1	379.65
			1	379.65
08/01/2025	18:48:40.759	11		379.70
			11	379.70
			11	379.70
08/01/2025	18:47:04.615	15		380.00
			15	380.00
			15	380.00
08/01/2025	18:45:21.574	3		379.25
			3	379.25
			3	379.25
08/01/2025	18:45:15.132	3		378.85
			3	378.85
			3	378.85
08/01/2025	18:45:01.805	20		379.45
			20	379.45
			20	379.45
08/01/2025	18:44:06.216	1		379.50
			1	379.50
			1	379.50
08/01/2025	18:44:01.486	1		379.10
			1	379.10
			1	379.10
08/01/2025	18:43:15.308	4		379.15
			4	379.15
			4	379.15
08/01/2025	18:42:27.899	6		379.15
			6	379.15
			6	379.15
08/01/2025	18:41:04.755	6		378.80
			6	378.80
			6	378.80
08/01/2025	18:40:44.611	1		378.20
			1	378.20
			1	378.20
08/01/2025	18:40:36.782	3		378.15
			3	378.15
			3	378.15
08/01/2025	18:40:23.950	1		378.40
			1	378.40
			1	378.40
08/01/2025	18:40:02.777	1		378.15
			1	378.15
			1	378.15
08/01/2025	18:39:48.709	6		377.85
			6	377.85
			6	377.85
08/01/2025	18:39:48.591	1		377.85
			1	377.85
			1	377.85
08/01/2025	18:39:38.723	40		378.05
			40	378.05
			40	378.05
08/01/2025	18:38:10.965	1		378.95
			1	378.95
			1	378.95
08/01/2025	18:37:58.931	2		378.00
			2	378.00
			2	378.00
08/01/2025	18:37:01.176	10		377.65
			10	377.65
			10	377.65
08/01/2025	18:36:53.938	15		377.85
			15	377.85
			15	377.85
08/01/2025	18:36:39.823	3		377.15
			3	377.15
			3	377.15
08/01/2025	18:36:13.188	4		377.85
			4	377.85
			4	377.85
08/01/2025	18:35:59.347	4		378.00
			4	378.00
			4	378.00
08/01/2025	18:35:04.667	10		378.20
			10	378.20
			4	378.20
			6	378.20
08/01/2025	18:34:31.098	1		378.05
			1	378.05
			1	378.05
08/01/2025	18:34:19.458	175		377.70
			175	377.70
			175	377.70
08/01/2025	18:33:57.874	20		378.20
			20	378.20
			20	378.20
08/01/2025	18:33:56.409	4		378.20
			4	378.20
			4	378.20
08/01/2025	18:33:39.343	5		377.80
			5	377.80
			5	377.80
08/01/2025	18:33:19.819	3		378.00
			3	378.00
			3	378.00
08/01/2025	18:32:48.546	1		378.15
			1	378.15
			1	378.15
08/01/2025	18:32:32.891	5		378.20
			5	378.20
			5	378.20
08/01/2025	18:32:14.588	15		377.90
			15	377.90
			15	377.90
08/01/2025	18:32:01.714	10		377.15
			10	377.15
			10	377.15
08/01/2025	18:31:55.670	1		377.50
			1	377.50
			1	377.50
08/01/2025	18:31:50.202	44		376.90
			44	376.90
			44	376.90
08/01/2025	18:31:49.699	227		377.00
			227	377.00
			227	377.00
08/01/2025	18:31:29.577	620		376.20
			75	376.20
			545	376.20
			620	376.20
08/01/2025	18:31:19.987	10		376.05
			10	376.05
			10	376.05
08/01/2025	18:30:59.805	26		376.30
			26	376.30
			26	376.30
08/01/2025	18:30:51.820	10		376.30
			10	376.30
			10	376.30
08/01/2025	18:30:48.647	32		376.25
			32	376.25
			32	376.25
08/01/2025	18:30:33.344	5		376.70
			5	376.70
			5	376.70
08/01/2025	18:30:33.276	5		376.70
			5	376.70
			5	376.70
08/01/2025	18:30:32.252	536		377.00
			536	377.00
			536	377.00
08/01/2025	18:29:51.409	6		377.05
			6	377.05
			6	377.05
08/01/2025	18:29:46.514	100		376.75
			100	376.75
			100	376.75
08/01/2025	18:29:38.369	200		376.85
			25	376.85
			11	376.85
			13	376.85
			100	376.85
			200	376.85
			51	376.85
08/01/2025	18:29:32.000	25		377.20
			25	377.20
			25	377.20
08/01/2025	18:29:31.248	10		376.75
			9	376.75
			10	376.75
			1	376.75
08/01/2025	18:28:52.266	25		378.00
			25	378.00
			25	378.00
08/01/2025	18:28:41.230	115		378.45
			115	378.45
			115	378.45
08/01/2025	18:27:50.857	4		377.45
			4	377.45
			4	377.45
08/01/2025	18:27:38.719	167		377.10
			167	377.10
			167	377.10
08/01/2025	18:27:37.095	4		377.50
			4	377.50
			4	377.50
08/01/2025	18:27:34.756	4		377.80
			4	377.80
			4	377.80
08/01/2025	18:27:20.922	100		378.00
			100	378.00
			100	378.00
08/01/2025	18:27:19.338	50		377.55
			50	377.55
			20	377.55
			30	377.55
08/01/2025	18:27:15.289	65		378.20
			65	378.20
			65	378.20
08/01/2025	18:27:14.465	25		378.25
			25	378.25
			25	378.25
08/01/2025	18:27:07.065	1		378.70
			1	378.70
			1	378.70
08/01/2025	18:26:50.963	47		378.25
			47	378.25
			47	378.25
08/01/2025	18:26:27.757	26		378.60
			26	378.60
			26	378.60
08/01/2025	18:26:09.931	20		378.50
			20	378.50
			20	378.50
08/01/2025	18:25:48.785	2		379.00
			2	379.00
			2	379.00

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

D-Wave Quantum Inc. Bid: 5.896 / Ask: 5.958
Volume: 6 502 828
-36.06%

Top 5 Turnover

Realtime Quotes
Last Update:
08/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice