Tradegate Exchange

Tesla Inc.

1814

1588

385.05

Date	Time	Volume	Order Volume	Price
10/01/2025	21:19:48.363	4		385.05
			4	385.05
			4	385.05
10/01/2025	21:19:06.827	806		384.50
			806	384.50
			806	384.50
10/01/2025	21:14:59.345	10		384.45
			10	384.45
			10	384.45
10/01/2025	21:14:21.940	19		385.00
			1	385.00
			18	385.00
			19	385.00
10/01/2025	21:12:46.054	71		385.60
			71	385.60
			71	385.60
10/01/2025	21:09:10.525	30		386.95
			30	386.95
			30	386.95
10/01/2025	21:09:01.772	20		387.40
			20	387.40
			20	387.40
10/01/2025	21:07:02.806	2		387.05
			2	387.05
			2	387.05
10/01/2025	21:04:08.731	25		387.20
			25	387.20
			25	387.20
10/01/2025	21:02:55.878	2		387.00
			2	387.00
			2	387.00
10/01/2025	21:01:37.248	388		386.60
			388	386.60
			388	386.60
10/01/2025	21:00:21.077	1		386.50
			1	386.50
			1	386.50
10/01/2025	20:55:53.939	3		387.20
			3	387.20
			3	387.20
10/01/2025	20:55:40.471	3		387.00
			3	387.00
			3	387.00
10/01/2025	20:54:28.603	25		386.80
			25	386.80
			25	386.80
10/01/2025	20:54:19.699	15		386.70
			15	386.70
			15	386.70
10/01/2025	20:51:45.775	22		385.95
			22	385.95
			22	385.95
10/01/2025	20:51:37.021	15		386.00
			15	386.00
			15	386.00
10/01/2025	20:51:26.324	1		385.90
			1	385.90
			1	385.90
10/01/2025	20:51:16.426	1		386.25
			1	386.25
			1	386.25
10/01/2025	20:50:08.250	2		385.75
			2	385.75
			2	385.75
10/01/2025	20:46:44.441	10		385.80
			10	385.80
			10	385.80
10/01/2025	20:45:48.618	4		386.30
			4	386.30
			4	386.30
10/01/2025	20:45:13.888	15		385.90
			15	385.90
			15	385.90
10/01/2025	20:44:31.948	3		385.70
			3	385.70
			3	385.70
10/01/2025	20:42:58.252	1		386.00
			1	386.00
			1	386.00
10/01/2025	20:42:11.802	1		386.75
			1	386.75
			1	386.75
10/01/2025	20:41:35.157	1		386.80
			1	386.80
			1	386.80
10/01/2025	20:38:33.395	3		386.25
			3	386.25
			3	386.25
10/01/2025	20:37:56.356	6		386.15
			6	386.15
			6	386.15
10/01/2025	20:36:01.799	1		386.05
			1	386.05
			1	386.05
10/01/2025	20:34:52.536	2		385.95
			2	385.95
			2	385.95
10/01/2025	20:34:51.136	1		386.35
			1	386.35
			1	386.35
10/01/2025	20:34:16.471	10		386.10
			10	386.10
			10	386.10
10/01/2025	20:33:26.887	4		386.50
			4	386.50
			4	386.50
10/01/2025	20:33:17.315	1		386.60
			1	386.60
			1	386.60
10/01/2025	20:33:03.669	15		386.45
			15	386.45
			15	386.45
10/01/2025	20:33:02.114	1		386.60
			1	386.60
			1	386.60
10/01/2025	20:32:51.287	15		386.50
			15	386.50
			15	386.50
10/01/2025	20:32:37.097	10		386.10
			10	386.10
			10	386.10
10/01/2025	20:32:30.709	1		386.10
			1	386.10
			1	386.10
10/01/2025	20:32:15.105	1		386.05
			1	386.05
			1	386.05
10/01/2025	20:32:01.244	1		386.05
			1	386.05
			1	386.05
10/01/2025	20:31:12.016	2		385.85
			2	385.85
			2	385.85
10/01/2025	20:30:39.629	25		386.45
			25	386.45
			25	386.45
10/01/2025	20:30:18.131	1		386.45
			1	386.45
			1	386.45
10/01/2025	20:29:47.742	1		386.40
			1	386.40
			1	386.40
10/01/2025	20:29:46.996	1		386.75
			1	386.75
			1	386.75
10/01/2025	20:28:55.977	2		386.65
			2	386.65
			2	386.65
10/01/2025	20:27:42.422	40		386.55
			40	386.55
			40	386.55
10/01/2025	20:27:03.946	516		386.25
			516	386.25
			516	386.25
10/01/2025	20:27:00.315	20		386.15
			20	386.15
			20	386.15
10/01/2025	20:26:48.917	1		386.00
			1	386.00
			1	386.00
10/01/2025	20:26:22.515	2		385.95
			2	385.95
			2	385.95
10/01/2025	20:25:48.806	3		386.15
			3	386.15
			3	386.15
10/01/2025	20:25:24.541	918		386.00
			918	386.00
			918	386.00
10/01/2025	20:24:53.500	1		385.95
			1	385.95
			1	385.95
10/01/2025	20:24:04.414	3		385.25
			3	385.25
			3	385.25
10/01/2025	20:23:46.399	13		385.15
			13	385.15
			13	385.15
10/01/2025	20:20:09.452	5		385.25
			5	385.25
			5	385.25
10/01/2025	20:19:19.359	575		385.70
			575	385.70
			575	385.70
10/01/2025	20:18:23.144	20		385.50
			20	385.50
			20	385.50
10/01/2025	20:18:14.444	26		385.00
			26	385.00
			26	385.00
10/01/2025	20:16:46.033	3		385.15
			3	385.15
			3	385.15
10/01/2025	20:16:28.937	1		385.60
			1	385.60
			1	385.60
10/01/2025	20:16:10.679	12		385.45
			12	385.45
			12	385.45
10/01/2025	20:14:13.261	7		385.45
			7	385.45
			7	385.45
10/01/2025	20:13:43.947	4		385.40
			4	385.40
			4	385.40
10/01/2025	20:12:42.068	5		385.65
			5	385.65
			5	385.65
10/01/2025	20:12:07.301	3		385.25
			3	385.25
			3	385.25
10/01/2025	20:11:52.172	2		385.75
			2	385.75
			2	385.75
10/01/2025	20:11:46.161	2		385.80
			2	385.80
			2	385.80
10/01/2025	20:11:15.346	3		385.25
			3	385.25
			3	385.25
10/01/2025	20:10:32.249	1		385.35
			1	385.35
			1	385.35
10/01/2025	20:09:56.424	1		384.95
			1	384.95
			1	384.95
10/01/2025	20:09:13.174	3		385.10
			3	385.10
			3	385.10
10/01/2025	20:09:09.825	1		385.50
			1	385.50
			1	385.50
10/01/2025	20:08:00.306	300		384.85
			300	384.85
			300	384.85
10/01/2025	20:07:14.263	2		385.35
			2	385.35
			2	385.35
10/01/2025	20:07:10.779	5		385.15
			5	385.15
			5	385.15
10/01/2025	20:07:07.348	3		385.50
			3	385.50
			3	385.50
10/01/2025	20:07:03.729	100		385.00
			100	385.00
			100	385.00
10/01/2025	20:06:58.466	7		384.85
			7	384.85
			7	384.85
10/01/2025	20:06:23.316	1		385.50
			1	385.50
			1	385.50
10/01/2025	20:06:09.677	9		385.55
			9	385.55
			9	385.55
10/01/2025	20:04:57.814	50		386.00
			50	386.00
			50	386.00
10/01/2025	20:04:39.239	3		385.80
			3	385.80
			3	385.80
10/01/2025	20:04:28.096	25		386.20
			25	386.20
			25	386.20
10/01/2025	20:04:13.167	1		386.35
			1	386.35
			1	386.35
10/01/2025	20:03:33.102	1		386.50
			1	386.50
			1	386.50
10/01/2025	20:02:27.447	50		386.75
			50	386.75
			50	386.75
10/01/2025	20:01:36.679	20		387.15
			20	387.15
			20	387.15
10/01/2025	20:00:24.143	44		387.90
			44	387.90
			44	387.90
10/01/2025	19:59:20.714	1		387.85
			1	387.85
			1	387.85
10/01/2025	19:58:38.924	2		387.70
			2	387.70
			2	387.70
10/01/2025	19:57:58.101	5		388.05
			5	388.05
			5	388.05
10/01/2025	19:56:02.972	15		387.95
			15	387.95
			15	387.95
10/01/2025	19:55:42.004	80		388.00
			80	388.00
			80	388.00
10/01/2025	19:55:31.974	1		388.30
			1	388.30
			1	388.30
10/01/2025	19:55:26.463	20		387.90
			20	387.90
			20	387.90
10/01/2025	19:55:14.057	3		387.75
			3	387.75
			3	387.75
10/01/2025	19:55:12.563	1		387.95
			1	387.95
			1	387.95
10/01/2025	19:54:48.209	1		387.95
			1	387.95
			1	387.95
10/01/2025	19:54:47.704	1		387.75
			1	387.75
			1	387.75
10/01/2025	19:54:35.913	9		387.90
			9	387.90
			9	387.90
10/01/2025	19:54:01.059	21		387.60
			21	387.60
			21	387.60
10/01/2025	19:53:08.169	3		387.25
			3	387.25
			3	387.25
10/01/2025	19:51:54.985	100		387.95
			100	387.95
			100	387.95
10/01/2025	19:51:45.871	3		387.65
			3	387.65
			3	387.65
10/01/2025	19:51:19.250	15		387.35
			15	387.35
			15	387.35
10/01/2025	19:50:58.817	13		387.40
			13	387.40
			13	387.40
10/01/2025	19:50:53.810	2		387.50
			2	387.50
			2	387.50
10/01/2025	19:50:29.971	10		386.80
			8	386.80
			2	386.80
			10	386.80
10/01/2025	19:47:32.456	2		386.45
			2	386.45
			2	386.45
10/01/2025	19:47:30.185	4		386.05
			4	386.05
			4	386.05
10/01/2025	19:47:18.092	100		386.45
			100	386.45
			100	386.45
10/01/2025	19:46:42.165	5		386.30
			5	386.30
			5	386.30
10/01/2025	19:45:48.060	2		386.50
			2	386.50
			2	386.50
10/01/2025	19:45:42.216	1		386.40
			1	386.40
			1	386.40
10/01/2025	19:45:03.687	5		386.45
			5	386.45
			5	386.45
10/01/2025	19:44:53.932	125		386.30
			125	386.30
			125	386.30
10/01/2025	19:44:38.440	50		386.25
			50	386.25
			50	386.25
10/01/2025	19:44:34.956	130		386.45
			130	386.45
			130	386.45
10/01/2025	19:43:49.722	5		386.65
			5	386.65
			5	386.65
10/01/2025	19:43:45.748	1		386.20
			1	386.20
			1	386.20
10/01/2025	19:43:35.570	1		386.90
			1	386.90
			1	386.90
10/01/2025	19:42:38.894	1		387.05
			1	387.05
			1	387.05
10/01/2025	19:42:35.260	3		387.05
			3	387.05
			3	387.05
10/01/2025	19:41:26.753	23		387.10
			23	387.10
			23	387.10
10/01/2025	19:40:42.463	15		387.50
			15	387.50
			15	387.50
10/01/2025	19:40:38.082	3		387.40
			3	387.40
			3	387.40
10/01/2025	19:40:26.441	1		387.60
			1	387.60
			1	387.60
10/01/2025	19:40:14.124	1		387.60
			1	387.60
			1	387.60
10/01/2025	19:39:59.262	10		387.10
			10	387.10
			10	387.10
10/01/2025	19:39:50.554	30		387.10
			30	387.10
			30	387.10
10/01/2025	19:39:10.199	25		387.20
			25	387.20
			25	387.20
10/01/2025	19:39:03.573	47		387.00
			47	387.00
			47	387.00
10/01/2025	19:39:03.130	1		386.75
			1	386.75
			1	386.75
10/01/2025	19:38:40.357	5		387.20
			5	387.20
			5	387.20
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

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: 132.38 / Ask: 132.44
Volume: 393 258
-2.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 21:19:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice