Tradegate Exchange

Tesla Inc.

1326

1169

382.60

Date	Time	Volume	Order Volume	Price
08/01/2025	17:04:31.349	3		382.60
			3	382.60
			3	382.60
08/01/2025	17:03:39.295	1		382.95
			1	382.95
			1	382.95
08/01/2025	17:03:24.966	1		383.00
			1	383.00
			1	383.00
08/01/2025	17:03:06.303	2		383.35
			2	383.35
			2	383.35
08/01/2025	17:03:03.304	1		383.00
			1	383.00
			1	383.00
08/01/2025	17:02:36.230	410		383.60
			410	383.60
			410	383.60
08/01/2025	17:01:31.985	1		383.50
			1	383.50
			1	383.50
08/01/2025	17:01:31.110	46		383.50
			46	383.50
			46	383.50
08/01/2025	17:01:22.213	13		383.55
			13	383.55
			13	383.55
08/01/2025	16:59:28.899	8		384.65
			8	384.65
			8	384.65
08/01/2025	16:58:40.356	30		384.75
			15	384.75
			15	384.75
			30	384.75
08/01/2025	16:57:38.253	4		384.85
			4	384.85
			4	384.85
08/01/2025	16:56:48.577	3		384.50
			3	384.50
			3	384.50
08/01/2025	16:56:44.595	200		384.70
			200	384.70
			200	384.70
08/01/2025	16:56:17.295	2		384.35
			2	384.35
			2	384.35
08/01/2025	16:56:07.721	1		384.85
			1	384.85
			1	384.85
08/01/2025	16:56:03.161	25		384.75
			25	384.75
			25	384.75
08/01/2025	16:55:40.321	26		384.45
			26	384.45
			26	384.45
08/01/2025	16:55:08.901	750		384.55
			750	384.55
			750	384.55
08/01/2025	16:54:24.945	1		384.05
			1	384.05
			1	384.05
08/01/2025	16:52:50.485	100		384.10
			100	384.10
			97	384.10
			3	384.10
08/01/2025	16:52:33.471	10		383.10
			10	383.10
			10	383.10
08/01/2025	16:51:11.079	34		383.00
			34	383.00
			34	383.00
08/01/2025	16:50:58.867	25		382.85
			25	382.85
			25	382.85
08/01/2025	16:50:45.189	10		382.60
			10	382.60
			10	382.60
08/01/2025	16:50:11.713	30		382.40
			30	382.40
			30	382.40
08/01/2025	16:50:11.470	25		382.70
			25	382.70
			25	382.70
08/01/2025	16:49:32.454	5		382.30
			5	382.30
			5	382.30
08/01/2025	16:49:27.376	5		382.40
			5	382.40
			5	382.40
08/01/2025	16:49:12.271	25		382.55
			25	382.55
			25	382.55
08/01/2025	16:49:04.844	1		382.40
			1	382.40
			1	382.40
08/01/2025	16:48:57.691	6		382.20
			6	382.20
			6	382.20
08/01/2025	16:48:42.241	13		381.85
			13	381.85
			13	381.85
08/01/2025	16:48:33.886	1		382.10
			1	382.10
			1	382.10
08/01/2025	16:48:03.042	2		381.90
			2	381.90
			2	381.90
08/01/2025	16:46:49.686	50		381.80
			50	381.80
			50	381.80
08/01/2025	16:46:49.521	755		382.00
			5	382.00
			755	382.00
			750	382.00
08/01/2025	16:46:31.591	20		382.35
			20	382.35
			20	382.35
08/01/2025	16:46:21.663	32		382.65
			32	382.65
			32	382.65
08/01/2025	16:46:19.642	2		382.40
			2	382.40
			2	382.40
08/01/2025	16:45:59.929	4		382.20
			4	382.20
			4	382.20
08/01/2025	16:45:59.684	3		382.05
			3	382.05
			3	382.05
08/01/2025	16:45:40.217	3		382.50
			3	382.50
			3	382.50
08/01/2025	16:42:59.635	10		384.25
			10	384.25
			10	384.25
08/01/2025	16:42:48.851	1		384.10
			1	384.10
			1	384.10
08/01/2025	16:41:49.818	10		384.55
			10	384.55
			10	384.55
08/01/2025	16:41:23.704	50		384.65
			50	384.65
			50	384.65
08/01/2025	16:41:09.554	50		384.90
			50	384.90
			50	384.90
08/01/2025	16:40:59.125	230		384.95
			230	384.95
			230	384.95
08/01/2025	16:40:13.682	1		385.05
			1	385.05
			1	385.05
08/01/2025	16:40:03.468	10		385.00
			10	385.00
			10	385.00
08/01/2025	16:39:36.864	3		385.70
			3	385.70
			3	385.70
08/01/2025	16:39:35.295	5		386.20
			5	386.20
			5	386.20
08/01/2025	16:39:35.129	50		385.75
			50	385.75
			50	385.75
08/01/2025	16:39:25.292	4		386.30
			4	386.30
			4	386.30
08/01/2025	16:39:13.427	7		386.05
			7	386.05
			7	386.05
08/01/2025	16:39:11.701	1		386.35
			1	386.35
			1	386.35
08/01/2025	16:38:26.030	50		386.25
			50	386.25
			50	386.25
08/01/2025	16:37:47.842	164		386.00
			100	386.00
			164	386.00
			64	386.00
08/01/2025	16:37:42.445	30		385.70
			30	385.70
			30	385.70
08/01/2025	16:37:36.870	50		385.15
			50	385.15
			50	385.15
08/01/2025	16:37:14.769	50		385.20
			50	385.20
			50	385.20
08/01/2025	16:36:57.897	5		385.70
			5	385.70
			5	385.70
08/01/2025	16:36:31.544	2		385.15
			2	385.15
			2	385.15
08/01/2025	16:35:52.673	50		384.70
			50	384.70
			50	384.70
08/01/2025	16:35:22.543	15		383.80
			15	383.80
			15	383.80
08/01/2025	16:35:09.873	15		382.90
			15	382.90
			15	382.90
08/01/2025	16:34:39.595	30		382.00
			30	382.00
			30	382.00
08/01/2025	16:34:27.993	3		382.75
			3	382.75
			3	382.75
08/01/2025	16:33:21.523	1		382.50
			1	382.50
			1	382.50
08/01/2025	16:32:54.805	1		382.40
			1	382.40
			1	382.40
08/01/2025	16:32:08.711	1		383.05
			1	383.05
			1	383.05
08/01/2025	16:31:41.224	3		383.00
			3	383.00
			3	383.00
08/01/2025	16:30:33.007	10		383.75
			10	383.75
			10	383.75
08/01/2025	16:30:15.853	5		383.80
			5	383.80
			5	383.80
08/01/2025	16:30:07.417	6		383.75
			6	383.75
			6	383.75
08/01/2025	16:30:03.831	3		383.70
			3	383.70
			3	383.70
08/01/2025	16:29:03.733	5		382.60
			5	382.60
			5	382.60
08/01/2025	16:27:17.478	4		383.95
			4	383.95
			4	383.95
08/01/2025	16:27:14.858	750		384.20
			750	384.20
			750	384.20
08/01/2025	16:27:11.455	1		384.45
			1	384.45
			1	384.45
08/01/2025	16:26:39.462	10		383.50
			10	383.50
			10	383.50
08/01/2025	16:26:11.107	1		383.40
			1	383.40
			1	383.40
08/01/2025	16:25:46.208	1		384.00
			1	384.00
			1	384.00
08/01/2025	16:25:42.194	2		384.00
			2	384.00
			2	384.00
08/01/2025	16:25:40.172	1		384.35
			1	384.35
			1	384.35
08/01/2025	16:25:29.951	3		384.00
			3	384.00
			3	384.00
08/01/2025	16:25:01.269	25		383.55
			25	383.55
			25	383.55
08/01/2025	16:24:52.462	600		383.45
			600	383.45
			600	383.45
08/01/2025	16:24:36.192	1 000		383.45
			1 000	383.45
			1 000	383.45
08/01/2025	16:23:53.401	4		381.45
			4	381.45
			4	381.45
08/01/2025	16:23:52.654	3		381.75
			3	381.75
			3	381.75
08/01/2025	16:23:14.962	92		380.80
			92	380.80
			92	380.80
08/01/2025	16:22:40.842	35		380.50
			35	380.50
			35	380.50
08/01/2025	16:22:33.044	50		380.60
			50	380.60
			50	380.60
08/01/2025	16:22:20.735	10		380.80
			10	380.80
			10	380.80
08/01/2025	16:21:35.094	6		380.85
			6	380.85
			6	380.85
08/01/2025	16:21:14.067	3		380.65
			3	380.65
			3	380.65
08/01/2025	16:21:08.490	375		380.55
			375	380.55
			375	380.55
08/01/2025	16:20:55.686	153		380.10
			153	380.10
			153	380.10
08/01/2025	16:20:49.089	20		380.15
			20	380.15
			20	380.15
08/01/2025	16:20:35.915	5		380.90
			5	380.90
			5	380.90
08/01/2025	16:20:25.627	2		381.20
			2	381.20
			2	381.20
08/01/2025	16:20:15.296	50		381.75
			50	381.75
			50	381.75
08/01/2025	16:19:48.055	30		383.05
			30	383.05
			30	383.05
08/01/2025	16:19:24.321	7		382.70
			7	382.70
			7	382.70
08/01/2025	16:18:58.512	1		382.50
			1	382.50
			1	382.50
08/01/2025	16:18:58.136	50		382.35
			50	382.35
			50	382.35
08/01/2025	16:17:48.321	32		381.95
			32	381.95
			32	381.95
08/01/2025	16:16:13.448	30		381.00
			30	381.00
			30	381.00
08/01/2025	16:15:53.966	160		381.80
			160	381.80
			160	381.80
08/01/2025	16:15:40.047	4		382.00
			4	382.00
			4	382.00
08/01/2025	16:15:36.644	30		382.05
			30	382.05
			30	382.05
08/01/2025	16:15:21.772	50		381.95
			50	381.95
			50	381.95
08/01/2025	16:14:58.645	12		381.20
			12	381.20
			12	381.20
08/01/2025	16:14:50.889	750		381.45
			750	381.45
			750	381.45
08/01/2025	16:14:30.660	50		381.75
			50	381.75
			50	381.75
08/01/2025	16:14:07.881	10		381.65
			10	381.65
			10	381.65
08/01/2025	16:14:06.565	10		381.70
			10	381.70
			10	381.70
08/01/2025	16:13:32.766	50		381.80
			50	381.80
			50	381.80
08/01/2025	16:13:29.333	4		382.30
			4	382.30
			4	382.30
08/01/2025	16:13:20.450	64		382.75
			64	382.75
			64	382.75
08/01/2025	16:13:13.479	6		383.50
			6	383.50
			6	383.50
08/01/2025	16:13:08.151	10		383.95
			10	383.95
			10	383.95
08/01/2025	16:12:33.650	45		383.35
			45	383.35
			45	383.35
08/01/2025	16:12:04.704	10		383.50
			10	383.50
			10	383.50
08/01/2025	16:11:04.324	5		384.10
			5	384.10
			5	384.10
08/01/2025	16:10:58.643	89		383.80
			89	383.80
			89	383.80
08/01/2025	16:10:45.689	4		384.50
			4	384.50
			4	384.50
08/01/2025	16:10:12.003	494		385.50
			494	385.50
			494	385.50
08/01/2025	16:10:05.662	10		386.65
			10	386.65
			10	386.65
08/01/2025	16:10:00.909	55		386.30
			55	386.30
			55	386.30
08/01/2025	16:09:56.885	13		386.15
			13	386.15
			13	386.15
08/01/2025	16:09:51.826	13		386.15
			13	386.15
			13	386.15
08/01/2025	16:09:41.529	1		386.05
			1	386.05
			1	386.05
08/01/2025	16:09:31.783	124		386.25
			124	386.25
			124	386.25
08/01/2025	16:09:16.585	2		386.85
			2	386.85
			2	386.85
08/01/2025	16:09:06.901	100		387.15
			100	387.15
			100	387.15
08/01/2025	16:09:02.712	15		387.00
			15	387.00
			15	387.00
08/01/2025	16:08:48.618	2		387.05
			2	387.05
			2	387.05
08/01/2025	16:08:37.909	3		387.60
			3	387.60
			3	387.60
08/01/2025	16:08:37.148	15		387.65
			15	387.65
			15	387.65
08/01/2025	16:08:02.686	20		388.80
			20	388.80
			20	388.80
08/01/2025	16:07:58.931	3		388.65
			3	388.65
			3	388.65
08/01/2025	16:07:38.843	50		388.75
			50	388.75
			50	388.75
08/01/2025	16:07:28.365	165		387.85
			100	387.85
			165	387.85
			65	387.85
08/01/2025	16:07:23.900	10		388.55
			10	388.55
			10	388.55
08/01/2025	16:06:44.955	150		388.80
			150	388.80
			150	388.80
08/01/2025	16:06:36.588	3		389.70
			3	389.70
			3	389.70
08/01/2025	16:05:59.951	50		390.25
			50	390.25
			50	390.25
08/01/2025	16:05:59.187	1		390.00
			1	390.00
			1	390.00
08/01/2025	16:05:50.025	12		390.00
			12	390.00
			12	390.00
08/01/2025	16:05:26.766	2		390.00
			2	390.00
			2	390.00
08/01/2025	16:05:17.125	649		390.00
			10	390.00
			5	390.00
			519	390.00
			12	390.00
			2	390.00
			100	390.00
			1	390.00
			649	390.00
08/01/2025	16:04:53.789	138		389.30
			138	389.30
			138	389.30
08/01/2025	16:04:24.108	13		388.90
			13	388.90
			13	388.90
08/01/2025	16:04:21.973	6		388.65
			6	388.65
			6	388.65
08/01/2025	16:04:17.010	5		389.20
			5	389.20
			5	389.20
08/01/2025	16:04:00.890	1		389.30
			1	389.30
			1	389.30
08/01/2025	16:03:51.887	250		389.00
			10	389.00
			60	389.00
			10	389.00
			250	389.00
			60	389.00
			100	389.00
			10	389.00
08/01/2025	16:03:43.615	1		388.60
			1	388.60
			1	388.60
08/01/2025	16:03:31.386	3		388.05
			3	388.05
			3	388.05
08/01/2025	16:03:23.236	3		388.35
			3	388.35
			3	388.35
08/01/2025	16:02:28.167	1		386.95
			1	386.95
			1	386.95
08/01/2025	16:02:15.537	100		387.00
			100	387.00
			100	387.00
08/01/2025	16:02:12.201	48		387.50
			48	387.50
			48	387.50
08/01/2025	16:02:08.724	55		387.85
			55	387.85
			55	387.85
08/01/2025	16:01:22.810	15		387.65
			15	387.65
			15	387.65
08/01/2025	16:01:19.371	160		388.00
			100	388.00
			50	388.00
			160	388.00
			10	388.00
08/01/2025	16:00:58.179	13		387.50
			13	387.50
			13	387.50
08/01/2025	16:00:27.932	6		386.25
			6	386.25
			6	386.25
08/01/2025	16:00:27.408	1		386.15
			1	386.15
			1	386.15
08/01/2025	16:00:04.488	20		386.00
			20	386.00
			20	386.00
08/01/2025	16:00:03.852	1		386.10
			1	386.10
			1	386.10
08/01/2025	16:00:00.052	30		386.10
			30	386.10
			30	386.10
08/01/2025	15:59:33.380	14		385.95
			14	385.95
			14	385.95
08/01/2025	15:59:28.374	8		386.20
			8	386.20
			8	386.20
08/01/2025	15:59:11.925	6		386.15
			6	386.15
			6	386.15
08/01/2025	15:59:11.528	38		385.85
			38	385.85
			38	385.85
08/01/2025	15:59:02.328	10		386.20
			10	386.20
			10	386.20
08/01/2025	15:58:51.981	70		386.00
			30	386.00
			40	386.00
			70	386.00
08/01/2025	15:58:51.835	3		385.90
			3	385.90
			3	385.90
08/01/2025	15:58:48.626	8		385.65
			8	385.65
			8	385.65
08/01/2025	15:58:35.462	12		384.50
			12	384.50
			12	384.50
08/01/2025	15:58:00.875	50		385.60
			50	385.60
			50	385.60
08/01/2025	15:57:58.509	15		385.90
			15	385.90
			15	385.90
08/01/2025	15:57:51.037	115		385.75
			115	385.75
			115	385.75
08/01/2025	15:57:34.479	100		385.55
			100	385.55
			100	385.55
08/01/2025	15:56:18.041	2		383.40
			2	383.40
			2	383.40
08/01/2025	15:56:14.306	8		383.65
			8	383.65
			8	383.65
08/01/2025	15:55:26.440	3		382.85
			3	382.85
			3	382.85
08/01/2025	15:55:11.948	1		383.30
			1	383.30
			1	383.30
08/01/2025	15:54:54.908	1		382.65
			1	382.65
			1	382.65
08/01/2025	15:54:22.314	1		383.05
			1	383.05
			1	383.05
08/01/2025	15:54:01.314	1		382.05
			1	382.05
			1	382.05
08/01/2025	15:53:58.500	1		381.90
			1	381.90
			1	381.90
08/01/2025	15:53:06.400	50		383.10
			50	383.10
			50	383.10
08/01/2025	15:52:56.187	2		382.45
			2	382.45
			2	382.45
08/01/2025	15:52:03.708	3		384.80
			3	384.80
			3	384.80
08/01/2025	15:51:30.620	3		382.95
			3	382.95
			3	382.95
08/01/2025	15:51:23.995	13		382.95
			13	382.95
			13	382.95
08/01/2025	15:51:23.919	100		382.95
			100	382.95
			100	382.95
08/01/2025	15:50:18.145	2		384.80
			2	384.80
			2	384.80
08/01/2025	15:49:48.330	1		384.75
			1	384.75
			1	384.75
08/01/2025	15:49:00.051	4		385.20
			4	385.20
			4	385.20
08/01/2025	15:48:37.099	1		385.95
			1	385.95
			1	385.95
08/01/2025	15:48:29.580	6		385.70
			6	385.70
			6	385.70
08/01/2025	15:48:09.805	6		385.25
			6	385.25
			6	385.25
08/01/2025	15:47:48.984	14		384.85
			14	384.85
			14	384.85
08/01/2025	15:47:39.802	20		384.90
			20	384.90
			20	384.90
08/01/2025	15:47:36.926	5		384.75
			5	384.75
			5	384.75
08/01/2025	15:47:00.682	238		384.30
			238	384.30
			238	384.30
08/01/2025	15:46:40.428	6		385.00
			6	385.00
			6	385.00
08/01/2025	15:46:18.308	13		386.10
			13	386.10
			13	386.10
08/01/2025	15:46:17.747	2		386.05
			2	386.05
			2	386.05
08/01/2025	15:45:23.803	78		386.00
			78	386.00
			78	386.00
08/01/2025	15:45:14.123	40		385.95
			40	385.95
			40	385.95
08/01/2025	15:45:08.319	1		386.70
			1	386.70
			1	386.70
08/01/2025	15:45:04.180	175		386.60
			20	386.60
			175	386.60
			155	386.60
08/01/2025	15:44:46.340	40		386.40
			40	386.40
			40	386.40
08/01/2025	15:44:41.050	2		386.15
			2	386.15
			2	386.15
08/01/2025	15:44:38.133	27		386.00
			27	386.00
			27	386.00
08/01/2025	15:44:33.178	26		385.65
			26	385.65
			26	385.65
08/01/2025	15:44:09.508	20		386.65
			20	386.65
			20	386.65
08/01/2025	15:44:06.534	20		386.50
			20	386.50
			20	386.50
08/01/2025	15:44:02.506	161		386.00
			50	386.00
			11	386.00
			161	386.00
			100	386.00
08/01/2025	15:43:51.222	65		385.50
			65	385.50
			65	385.50
08/01/2025	15:43:49.607	200		385.00
			200	385.00
			200	385.00
08/01/2025	15:43:37.269	1		384.55
			1	384.55
			1	384.55
08/01/2025	15:43:15.043	1		385.10
			1	385.10
			1	385.10
08/01/2025	15:43:10.989	545		385.45
			545	385.45
			545	385.45
08/01/2025	15:43:06.490	3		385.45
			3	385.45
			3	385.45
08/01/2025	15:42:49.087	6		385.35
			6	385.35
			6	385.35
08/01/2025	15:42:27.837	5		385.95
			5	385.95
			5	385.95
08/01/2025	15:42:24.825	50		385.70
			50	385.70
			50	385.70
08/01/2025	15:42:19.204	2		385.35
			2	385.35
			2	385.35
08/01/2025	15:42:12.155	30		385.75
			30	385.75
			30	385.75
08/01/2025	15:41:05.927	22		382.60
			22	382.60
			22	382.60
08/01/2025	15:40:48.519	50		382.30
			50	382.30
			50	382.30
08/01/2025	15:40:41.618	3		382.25
			3	382.25
			3	382.25
08/01/2025	15:40:40.652	10		382.20
			10	382.20
			10	382.20
08/01/2025	15:40:36.641	31		382.45
			31	382.45
			31	382.45
08/01/2025	15:40:13.477	40		383.00
			40	383.00
			40	383.00
08/01/2025	15:40:12.368	400		383.00
			400	383.00
			400	383.00
08/01/2025	15:39:59.884	4		383.85
			4	383.85
			4	383.85
08/01/2025	15:39:55.174	2		383.45
			2	383.45
			2	383.45
08/01/2025	15:39:53.456	192		383.55
			192	383.55
			192	383.55
08/01/2025	15:39:31.732	41		383.55
			41	383.55
			41	383.55
08/01/2025	15:39:24.734	13		384.00
			13	384.00
			13	384.00
08/01/2025	15:38:44.412	10		385.15
			10	385.15
			10	385.15
08/01/2025	15:38:01.935	15		385.00
			15	385.00
			15	385.00
08/01/2025	15:37:51.153	50		385.50
			50	385.50
			50	385.50
08/01/2025	15:37:38.683	30		385.40
			30	385.40
			30	385.40
08/01/2025	15:37:29.304	5		385.35
			5	385.35
			5	385.35
08/01/2025	15:37:25.763	1		385.50
			1	385.50
			1	385.50
08/01/2025	15:37:15.581	15		385.80
			15	385.80
			15	385.80
08/01/2025	15:37:05.122	200		385.95
			200	385.95
			200	385.95
08/01/2025	15:36:50.564	1		385.90
			1	385.90
			1	385.90
08/01/2025	15:36:41.675	500		385.80
			500	385.80
			500	385.80
08/01/2025	15:36:38.900	164		385.35
			164	385.35
			164	385.35
08/01/2025	15:36:38.721	1 536		385.35
			500	385.35
			1 000	385.35
			36	385.35
			1 000	385.35
			536	385.35
08/01/2025	15:36:13.943	1 000		385.35
			1 000	385.35
			1 000	385.35
08/01/2025	15:36:10.844	5		386.00
			5	386.00
			5	386.00
08/01/2025	15:36:05.352	71		386.80
			71	386.80
			71	386.80
08/01/2025	15:35:51.733	50		386.75
			50	386.75
			50	386.75
08/01/2025	15:35:35.054	26		387.45
			26	387.45
			10	387.45
			16	387.45
08/01/2025	15:35:32.606	1		387.35
			1	387.35
			1	387.35
08/01/2025	15:35:32.534	700		387.00
			700	387.00
			700	387.00
08/01/2025	15:35:14.841	7		386.35
			7	386.35
			7	386.35
08/01/2025	15:35:13.783	516		386.95
			516	386.95
			516	386.95
08/01/2025	15:35:12.275	13		386.95
			13	386.95
			13	386.95
08/01/2025	15:35:11.440	10		386.95
			10	386.95
			10	386.95
08/01/2025	15:35:02.805	95		387.00
			95	387.00
			15	387.00
			80	387.00
08/01/2025	15:34:48.658	170		387.00
			70	387.00
			100	387.00
			170	387.00
08/01/2025	15:34:45.293	10		386.25
			10	386.25
			10	386.25
08/01/2025	15:34:39.037	200		386.80
			200	386.80
			200	386.80
08/01/2025	15:34:30.819	40		386.00
			10	386.00
			40	386.00
			30	386.00
08/01/2025	15:34:29.828	98		385.70
			98	385.70
			98	385.70
08/01/2025	15:34:28.459	5		385.45
			5	385.45
			5	385.45
08/01/2025	15:34:18.257	51		385.00
			51	385.00
			51	385.00
08/01/2025	15:34:10.545	3		384.55
			3	384.55
			3	384.55
08/01/2025	15:34:10.033	45		384.95
			45	384.95
			45	384.95
08/01/2025	15:34:00.713	50		384.75
			50	384.75
			50	384.75
08/01/2025	15:33:47.731	30		384.85
			30	384.85
			30	384.85
08/01/2025	15:33:43.536	40		384.00
			40	384.00
			40	384.00
08/01/2025	15:33:39.510	10		383.80
			10	383.80
			10	383.80
08/01/2025	15:33:36.497	1		384.45
			1	384.45
			1	384.45
08/01/2025	15:33:11.037	5		385.00
			5	385.00
			5	385.00
08/01/2025	15:33:08.228	1		384.60
			1	384.60
			1	384.60
08/01/2025	15:33:07.191	27		385.10
			27	385.10
			27	385.10
08/01/2025	15:32:48.967	138		385.00
			50	385.00
			138	385.00
			88	385.00
08/01/2025	15:32:38.919	10		384.85
			10	384.85
			10	384.85
08/01/2025	15:32:07.754	4		384.15
			4	384.15
			4	384.15
08/01/2025	15:31:17.962	1		382.35
			1	382.35
			1	382.35
08/01/2025	15:30:59.098	12		382.00
			12	382.00
			12	382.00
08/01/2025	15:30:48.918	8		380.55
			8	380.55
			8	380.55
08/01/2025	15:30:43.899	15		381.00
			15	381.00
			15	381.00
08/01/2025	15:30:39.743	20		381.20
			20	381.20
			20	381.20
08/01/2025	15:29:12.425	48		382.00
			48	382.00
			48	382.00
08/01/2025	15:28:56.181	5 387		382.50
			4 865	382.50
			5 387	382.50
			522	382.50
08/01/2025	15:28:46.495	2 015		382.50
			2 015	382.50
			8	382.50
			2 000	382.50
			7	382.50
08/01/2025	15:28:30.838	200		382.00
			200	382.00
			200	382.00
08/01/2025	15:28:06.717	2 098		381.50
			2 098	381.50
			10	381.50
			2 000	381.50
			88	381.50
08/01/2025	15:27:51.178	300		380.95
			300	380.95
			300	380.95
08/01/2025	15:27:39.363	2		380.80
			2	380.80
			2	380.80
08/01/2025	15:27:37.348	598		381.00
			598	381.00
			598	381.00
08/01/2025	15:27:24.729	50		381.00
			50	381.00
			50	381.00
08/01/2025	15:27:24.364	52		381.00
			52	381.00
			52	381.00
08/01/2025	15:27:00.299	112		380.95
			112	380.95
			112	380.95
08/01/2025	15:26:38.407	3		380.95
			3	380.95
			3	380.95
08/01/2025	15:25:57.341	3		380.95
			3	380.95
			3	380.95
08/01/2025	15:25:31.091	300		381.00
			300	381.00
			300	381.00
08/01/2025	15:25:07.578	20		380.75
			20	380.75
			20	380.75
08/01/2025	15:24:05.003	1		380.85
			1	380.85
			1	380.85
08/01/2025	15:24:04.594	50		380.85
			50	380.85
			50	380.85
08/01/2025	15:24:04.514	6		380.65
			6	380.65
			6	380.65
08/01/2025	15:22:51.518	2		381.10
			2	381.10
			2	381.10
08/01/2025	15:22:41.703	3		380.80
			3	380.80
			3	380.80
08/01/2025	15:22:11.005	15		381.05
			15	381.05
			15	381.05
08/01/2025	15:20:51.917	120		381.30
			120	381.30
			120	381.30
08/01/2025	15:20:47.388	40		381.50
			40	381.50
			40	381.50
08/01/2025	15:19:19.704	52		381.45
			52	381.45
			52	381.45

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: 135.82 / Ask: 135.88
Volume: 543 659
+0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
08/01/2025 @ 17:06:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice