Tradegate Exchange

Tesla Inc.

1268

1065

378.25

Date	Time	Volume	Order Volume	Price
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
10/01/2025	16:02:09.339	7		377.00
			7	377.00
			7	377.00
10/01/2025	16:02:09.245	1		377.05
			1	377.05
			1	377.05
10/01/2025	16:02:07.684	8		377.80
			8	377.80
			8	377.80
10/01/2025	16:02:03.430	35		377.80
			35	377.80
			35	377.80
10/01/2025	16:01:57.553	25		377.35
			25	377.35
			25	377.35
10/01/2025	16:01:46.671	27		376.80
			12	376.80
			27	376.80
			15	376.80
10/01/2025	16:01:45.522	5		376.65
			5	376.65
			5	376.65
10/01/2025	16:01:45.150	5		377.00
			5	377.00
			5	377.00
10/01/2025	16:01:31.165	1		377.25
			1	377.25
			1	377.25
10/01/2025	16:01:31.088	1		377.25
			1	377.25
			1	377.25
10/01/2025	16:01:06.422	3		376.85
			3	376.85
			3	376.85
10/01/2025	16:00:51.622	24		377.00
			20	377.00
			1	377.00
			24	377.00
			3	377.00
10/01/2025	16:00:42.928	5		377.60
			5	377.60
			5	377.60
10/01/2025	16:00:33.304	1		378.00
			1	378.00
			1	378.00
10/01/2025	16:00:21.169	6		377.05
			6	377.05
			6	377.05
10/01/2025	16:00:20.023	100		377.60
			100	377.60
			100	377.60
10/01/2025	16:00:08.621	1		377.15
			1	377.15
			1	377.15
10/01/2025	16:00:04.671	10		377.05
			10	377.05
			10	377.05
10/01/2025	16:00:04.539	130		377.05
			1	377.05
			7	377.05
			52	377.05
			130	377.05
			70	377.05
10/01/2025	16:00:04.397	12		377.80
			12	377.80
			12	377.80
10/01/2025	16:00:04.283	452		378.00
			9	378.00
			3	378.00
			3	378.00
			300	378.00
			40	378.00
			60	378.00
			7	378.00
			452	378.00
			30	378.00
10/01/2025	16:00:00.887	25		379.95
			25	379.95
			25	379.95
10/01/2025	15:59:33.373	1		379.00
			1	379.00
			1	379.00
10/01/2025	15:59:16.789	2		380.00
			2	380.00
			2	380.00
10/01/2025	15:58:24.954	5		380.10
			5	380.10
			5	380.10
10/01/2025	15:58:13.497	137		380.05
			137	380.05
			137	380.05
10/01/2025	15:58:12.915	300		380.05
			300	380.05
			300	380.05
10/01/2025	15:57:53.013	110		380.00
			110	380.00
			110	380.00
10/01/2025	15:57:36.349	1		379.15
			1	379.15
			1	379.15
10/01/2025	15:57:29.567	10		379.20
			10	379.20
			10	379.20
10/01/2025	15:57:20.570	2		379.95
			2	379.95
			2	379.95
10/01/2025	15:56:35.936	3		379.15
			3	379.15
			3	379.15
10/01/2025	15:56:29.686	1		379.50
			1	379.50
			1	379.50
10/01/2025	15:56:23.350	12		379.20
			12	379.20
			12	379.20
10/01/2025	15:55:57.316	150		378.40
			150	378.40
			150	378.40
10/01/2025	15:55:52.248	30		378.75
			30	378.75
			30	378.75
10/01/2025	15:55:49.937	100		379.00
			100	379.00
			100	379.00
10/01/2025	15:55:49.836	10		379.20
			10	379.20
			10	379.20
10/01/2025	15:55:49.759	10		379.45
			10	379.45
			10	379.45
10/01/2025	15:55:36.684	1		379.45
			1	379.45
			1	379.45
10/01/2025	15:55:29.922	60		379.70
			60	379.70
			57	379.70
			3	379.70
10/01/2025	15:55:06.746	8		379.60
			8	379.60
			8	379.60
10/01/2025	15:54:56.477	1		379.45
			1	379.45
			1	379.45
10/01/2025	15:54:48.672	10		379.50
			10	379.50
			10	379.50
10/01/2025	15:54:42.822	60		379.70
			60	379.70
			60	379.70
10/01/2025	15:54:22.269	2		379.90
			2	379.90
			2	379.90
10/01/2025	15:54:13.464	20		379.90
			20	379.90
			20	379.90
10/01/2025	15:53:56.372	38		379.45
			38	379.45
			38	379.45
10/01/2025	15:53:51.713	100		379.30
			100	379.30
			100	379.30
10/01/2025	15:53:35.664	2		379.40
			2	379.40
			2	379.40
10/01/2025	15:53:11.521	5		379.15
			5	379.15
			5	379.15
10/01/2025	15:53:10.510	150		378.65
			150	378.65
			98	378.65
			52	378.65
10/01/2025	15:53:05.120	2		378.75
			2	378.75
			2	378.75
10/01/2025	15:53:04.002	30		378.80
			30	378.80
			30	378.80
10/01/2025	15:53:01.005	9		378.65
			9	378.65
			9	378.65
10/01/2025	15:52:25.362	22		378.65
			6	378.65
			10	378.65
			4	378.65
			16	378.65
			8	378.65
10/01/2025	15:52:25.304	11		379.00
			2	379.00
			11	379.00
			9	379.00
10/01/2025	15:52:23.690	150		379.20
			150	379.20
			150	379.20
10/01/2025	15:52:13.324	265		379.90
			265	379.90
			265	379.90
10/01/2025	15:52:13.232	20		380.00
			20	380.00
			20	380.00
10/01/2025	15:51:41.522	40		380.50
			40	380.50
			40	380.50
10/01/2025	15:51:31.336	170		380.40
			170	380.40
			170	380.40
10/01/2025	15:50:33.670	3		380.30
			3	380.30
			3	380.30
10/01/2025	15:50:17.078	15		379.50
			15	379.50
			15	379.50
10/01/2025	15:50:06.281	1 000		380.35
			1 000	380.35
			1 000	380.35
10/01/2025	15:49:59.322	1 000		380.35
			1 000	380.35
			1 000	380.35
10/01/2025	15:49:21.532	13		379.55
			10	379.55
			13	379.55
			3	379.55
10/01/2025	15:49:21.408	5		379.55
			5	379.55
			5	379.55
10/01/2025	15:49:21.312	54		380.00
			5	380.00
			10	380.00
			10	380.00
			54	380.00
			29	380.00
10/01/2025	15:49:21.177	153		380.10
			153	380.10
			153	380.10
10/01/2025	15:49:02.915	31		380.15
			31	380.15
			31	380.15
10/01/2025	15:48:36.681	1		380.35
			1	380.35
			1	380.35
10/01/2025	15:48:33.691	8		380.35
			8	380.35
			8	380.35
10/01/2025	15:48:06.486	76		381.00
			10	381.00
			76	381.00
			16	381.00
			50	381.00
10/01/2025	15:47:53.953	2		382.00
			2	382.00
			2	382.00
10/01/2025	15:47:25.288	3		382.20
			3	382.20
			3	382.20
10/01/2025	15:47:07.838	59		382.00
			50	382.00
			59	382.00
			9	382.00
10/01/2025	15:46:29.326	300		385.10
			300	385.10
			300	385.10
10/01/2025	15:46:26.178	5		385.95
			5	385.95
			5	385.95
10/01/2025	15:46:22.193	8		385.95
			8	385.95
			8	385.95
10/01/2025	15:46:04.749	1		386.25
			1	386.25
			1	386.25
10/01/2025	15:45:20.955	5		386.35
			5	386.35
			5	386.35
10/01/2025	15:45:17.440	7		386.35
			7	386.35
			7	386.35
10/01/2025	15:45:14.613	3		386.30
			3	386.30
			3	386.30
10/01/2025	15:44:43.233	10		386.15
			10	386.15
			10	386.15
10/01/2025	15:44:13.925	5		384.65
			5	384.65
			5	384.65
10/01/2025	15:43:33.426	12		384.60
			12	384.60
			12	384.60
10/01/2025	15:43:21.926	31		384.75
			31	384.75
			31	384.75
10/01/2025	15:43:03.753	20		384.60
			20	384.60
			20	384.60
10/01/2025	15:42:17.858	5		383.60
			5	383.60
			5	383.60
10/01/2025	15:41:35.038	3		383.80
			3	383.80
			3	383.80
10/01/2025	15:41:30.056	1		383.90
			1	383.90
			1	383.90
10/01/2025	15:41:24.873	1		383.95
			1	383.95
			1	383.95
10/01/2025	15:41:09.386	200		383.20
			200	383.20
			200	383.20
10/01/2025	15:40:58.580	1		383.85
			1	383.85
			1	383.85
10/01/2025	15:40:38.762	5		383.50
			5	383.50
			5	383.50
10/01/2025	15:40:35.571	18		384.00
			18	384.00
			18	384.00
10/01/2025	15:40:13.607	13		383.80
			13	383.80
			13	383.80
10/01/2025	15:39:08.746	1		383.85
			1	383.85
			1	383.85
10/01/2025	15:39:05.931	2		384.20
			2	384.20
			2	384.20
10/01/2025	15:39:00.398	30		384.00
			30	384.00
			30	384.00
10/01/2025	15:38:15.578	26		383.00
			26	383.00
			26	383.00
10/01/2025	15:38:09.251	51		383.05
			51	383.05
			51	383.05
10/01/2025	15:38:05.142	10		383.45
			10	383.45
			10	383.45
10/01/2025	15:37:43.047	50		385.65
			50	385.65
			50	385.65
10/01/2025	15:37:19.430	1		385.60
			1	385.60
			1	385.60
10/01/2025	15:37:19.078	85		385.75
			85	385.75
			85	385.75
10/01/2025	15:37:17.587	5		385.50
			5	385.50
			5	385.50
10/01/2025	15:37:04.867	200		386.60
			200	386.60
			200	386.60
10/01/2025	15:36:22.219	5		388.50
			5	388.50
			5	388.50
10/01/2025	15:36:21.402	3		388.05
			3	388.05
			3	388.05
10/01/2025	15:36:17.050	61		388.00
			61	388.00
			40	388.00
			16	388.00
			5	388.00
10/01/2025	15:36:14.668	3		387.20
			3	387.20
			3	387.20
10/01/2025	15:36:02.922	390		385.65
			50	385.65
			300	385.65
			390	385.65
			40	385.65
10/01/2025	15:36:02.767	1 000		385.65
			1 000	385.65
			1 000	385.65
10/01/2025	15:35:30.680	1 000		386.15
			1 000	386.15
			1 000	386.15
10/01/2025	15:35:26.656	31		387.00
			31	387.00
			31	387.00
10/01/2025	15:35:19.933	1		386.85
			1	386.85
			1	386.85
10/01/2025	15:34:54.239	13		386.95
			13	386.95
			13	386.95
10/01/2025	15:34:50.904	6		386.90
			6	386.90
			6	386.90
10/01/2025	15:34:40.526	50		387.35
			50	387.35
			50	387.35
10/01/2025	15:34:29.150	570		387.10
			570	387.10
			570	387.10
10/01/2025	15:34:28.294	2		387.30
			2	387.30
			2	387.30
10/01/2025	15:34:22.338	180		386.95
			150	386.95
			180	386.95
			30	386.95
10/01/2025	15:33:52.997	750		388.10
			750	388.10
			750	388.10
10/01/2025	15:33:51.750	150		388.15
			150	388.15
			150	388.15
10/01/2025	15:33:48.791	139		388.00
			139	388.00
			29	388.00
			100	388.00
			10	388.00
10/01/2025	15:33:36.442	5		387.60
			5	387.60
			5	387.60
10/01/2025	15:33:30.785	30		387.55
			30	387.55
			30	387.55
10/01/2025	15:33:23.939	831		387.00
			35	387.00
			50	387.00
			831	387.00
			533	387.00
			200	387.00
			13	387.00
10/01/2025	15:33:18.482	31		387.00
			3	387.00
			31	387.00
			20	387.00
			8	387.00
10/01/2025	15:33:04.491	130		386.50
			130	386.50
			130	386.50
10/01/2025	15:33:01.117	114		386.00
			114	386.00
			114	386.00
10/01/2025	15:32:59.692	50		385.95
			50	385.95
			50	385.95
10/01/2025	15:32:51.608	9		385.00
			9	385.00
			9	385.00
10/01/2025	15:32:41.669	50		385.00
			50	385.00
			50	385.00
10/01/2025	15:32:41.546	10		385.35
			10	385.35
			10	385.35
10/01/2025	15:32:41.424	152		385.00
			152	385.00
			1	385.00
			6	385.00
			25	385.00
			19	385.00
			100	385.00
			1	385.00
10/01/2025	15:32:35.605	5		384.95
			5	384.95
			5	384.95
10/01/2025	15:32:27.297	11		384.50
			11	384.50
			11	384.50
10/01/2025	15:31:53.122	10		384.00
			10	384.00
			10	384.00
10/01/2025	15:31:47.945	6		382.50
			6	382.50
			6	382.50
10/01/2025	15:31:35.865	15		382.00
			15	382.00
			15	382.00
10/01/2025	15:31:17.194	210		380.50
			210	380.50
			210	380.50
10/01/2025	15:30:04.871	11		380.50
			11	380.50
			11	380.50
10/01/2025	15:29:16.360	24		381.25
			24	381.25
			24	381.25
10/01/2025	15:28:43.759	1		381.75
			1	381.75
			1	381.75
10/01/2025	15:27:50.832	50		381.45
			50	381.45
			50	381.45
10/01/2025	15:27:23.163	6		380.80
			6	380.80
			6	380.80
10/01/2025	15:25:06.720	3		381.10
			3	381.10
			3	381.10
10/01/2025	15:24:48.154	3		381.55
			3	381.55
			3	381.55
10/01/2025	15:24:06.702	1		381.50
			1	381.50
			1	381.50
10/01/2025	15:23:20.850	50		381.50
			50	381.50
			50	381.50
10/01/2025	15:22:33.545	50		381.80
			50	381.80
			50	381.80
10/01/2025	15:21:06.279	1		382.15
			1	382.15
			1	382.15
10/01/2025	15:21:02.950	1		381.75
			1	381.75
			1	381.75
10/01/2025	15:19:49.077	3		381.95
			3	381.95
			3	381.95
10/01/2025	15:19:43.713	10		382.10
			10	382.10
			10	382.10
10/01/2025	15:17:48.676	100		382.15
			100	382.15
			100	382.15
10/01/2025	15:17:40.404	6		382.00
			6	382.00
			6	382.00
10/01/2025	15:17:26.687	2		382.50
			2	382.50
			2	382.50
10/01/2025	15:16:50.536	11		382.00
			5	382.00
			6	382.00
			11	382.00
10/01/2025	15:15:36.817	3		381.75
			3	381.75
			3	381.75
10/01/2025	15:15:35.526	25		381.95
			25	381.95
			25	381.95
10/01/2025	15:15:21.319	1		381.55
			1	381.55
			1	381.55
10/01/2025	15:15:02.692	1		381.95
			1	381.95
			1	381.95
10/01/2025	15:14:32.776	19		382.05
			19	382.05
			19	382.05
10/01/2025	15:13:11.138	3		382.00
			3	382.00
			3	382.00
10/01/2025	15:12:34.572	31		381.75
			31	381.75
			31	381.75
10/01/2025	15:11:47.761	20		381.75
			20	381.75
			20	381.75
10/01/2025	15:11:27.334	55		382.05
			55	382.05
			55	382.05
10/01/2025	15:09:12.116	15		381.60
			15	381.60
			15	381.60
10/01/2025	15:08:07.100	26		381.65
			26	381.65
			26	381.65
10/01/2025	15:08:01.998	5		381.50
			5	381.50
			5	381.50
10/01/2025	15:07:59.981	60		381.50
			60	381.50
			60	381.50
10/01/2025	15:06:57.783	1		381.50
			1	381.50
			1	381.50
10/01/2025	15:05:57.447	17		380.80
			17	380.80
			17	380.80
10/01/2025	15:05:15.363	20		381.20
			20	381.20
			20	381.20
10/01/2025	15:02:35.541	2		380.40
			2	380.40
			2	380.40
10/01/2025	15:02:26.410	10		380.00
			10	380.00
			10	380.00
10/01/2025	15:02:08.986	1		380.40
			1	380.40
			1	380.40
10/01/2025	15:00:09.006	499		380.00
			10	380.00
			11	380.00
			324	380.00
			153	380.00
			1	380.00
			499	380.00
10/01/2025	14:59:58.523	150		380.10
			3	380.10
			150	380.10
			147	380.10
10/01/2025	14:57:56.449	1		380.95
			1	380.95
			1	380.95
10/01/2025	14:57:35.230	3		380.80
			3	380.80
			3	380.80
10/01/2025	14:55:55.334	100		380.70
			100	380.70
			100	380.70
10/01/2025	14:55:45.129	300		380.90
			300	380.90
			300	380.90
10/01/2025	14:54:02.079	1		380.20
			1	380.20
			1	380.20
10/01/2025	14:53:13.108	100		381.15
			15	381.15
			85	381.15
			100	381.15
10/01/2025	14:53:07.553	2		381.05
			2	381.05
			2	381.05
10/01/2025	14:52:31.281	20		380.45
			20	380.45
			20	380.45
10/01/2025	14:52:31.193	10		380.15
			10	380.15
			10	380.15
10/01/2025	14:52:14.817	10		380.15
			10	380.15
			10	380.15
10/01/2025	14:52:01.295	5		380.15
			5	380.15
			5	380.15
10/01/2025	14:51:36.473	25		380.15
			25	380.15
			25	380.15
10/01/2025	14:50:00.207	34		381.00
			24	381.00
			10	381.00
			34	381.00
10/01/2025	14:49:33.583	60		381.20
			60	381.20
			60	381.20
10/01/2025	14:49:30.951	13		381.25
			13	381.25
			13	381.25
10/01/2025	14:49:28.221	20		381.25
			20	381.25
			20	381.25
10/01/2025	14:49:08.067	300		381.25
			300	381.25
			300	381.25
10/01/2025	14:47:50.224	60		381.60
			60	381.60
			60	381.60
10/01/2025	14:47:31.262	10		382.35
			10	382.35
			10	382.35
10/01/2025	14:47:11.912	1		382.30
			1	382.30
			1	382.30
10/01/2025	14:46:53.039	10		382.15
			10	382.15
			5	382.15
			5	382.15
10/01/2025	14:46:52.937	3		381.70
			3	381.70
			3	381.70
10/01/2025	14:46:17.028	30		382.45
			30	382.45
			30	382.45
10/01/2025	14:45:56.390	10		382.30
			10	382.30
			10	382.30
10/01/2025	14:45:55.546	2		382.00
			2	382.00
			2	382.00
10/01/2025	14:45:37.528	5		382.25
			5	382.25
			5	382.25
10/01/2025	14:44:45.850	30		381.80
			30	381.80
			30	381.80
10/01/2025	14:44:06.814	1		381.85
			1	381.85
			1	381.85
10/01/2025	14:43:49.001	1		381.50
			1	381.50
			1	381.50
10/01/2025	14:43:26.649	1		381.90
			1	381.90
			1	381.90
10/01/2025	14:43:12.349	100		382.50
			100	382.50
			100	382.50
10/01/2025	14:43:02.067	8		382.70
			8	382.70
			8	382.70
10/01/2025	14:42:35.976	4		382.10
			4	382.10
			4	382.10
10/01/2025	14:41:26.835	2		382.60
			2	382.60
			2	382.60
10/01/2025	14:41:24.933	10		382.75
			10	382.75
			10	382.75
10/01/2025	14:41:21.850	4		383.00
			2	383.00
			4	383.00
			2	383.00

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

Nvidia Corp.

Bid: 131.50 / Ask: 131.58
Volume: 285 609
-2.72%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 16:22:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice