Tradegate Exchange

Tesla Inc.

6550

4512

365.90

Date	Time	Volume	Order Volume	Price
02/01/2025	18:57:25.630	35		365.90
			25	365.90
			35	365.90
			10	365.90
02/01/2025	18:57:20.710	20		366.40
			20	366.40
			20	366.40
02/01/2025	18:57:20.599	40		366.05
			40	366.05
			40	366.05
02/01/2025	18:57:08.421	8		366.05
			8	366.05
			8	366.05
02/01/2025	18:57:05.982	1		366.30
			1	366.30
			1	366.30
02/01/2025	18:56:52.674	55		366.05
			55	366.05
			55	366.05
02/01/2025	18:56:46.958	15		366.10
			15	366.10
			15	366.10
02/01/2025	18:56:43.772	30		366.30
			30	366.30
			30	366.30
02/01/2025	18:56:33.978	1		365.55
			1	365.55
			1	365.55
02/01/2025	18:56:28.581	10		365.55
			10	365.55
			10	365.55
02/01/2025	18:56:27.374	2		365.55
			2	365.55
			2	365.55
02/01/2025	18:56:22.241	91		365.70
			91	365.70
			91	365.70
02/01/2025	18:56:19.316	1		365.55
			1	365.55
			1	365.55
02/01/2025	18:56:16.377	26		365.55
			26	365.55
			26	365.55
02/01/2025	18:56:03.224	125		365.55
			125	365.55
			125	365.55
02/01/2025	18:56:02.017	27		365.90
			27	365.90
			27	365.90
02/01/2025	18:55:58.563	10		365.85
			10	365.85
			10	365.85
02/01/2025	18:55:52.350	1		365.55
			1	365.55
			1	365.55
02/01/2025	18:55:50.596	26		365.55
			26	365.55
			26	365.55
02/01/2025	18:55:49.491	5		365.95
			5	365.95
			5	365.95
02/01/2025	18:55:47.916	7		365.55
			7	365.55
			7	365.55
02/01/2025	18:55:47.697	13		365.55
			13	365.55
			13	365.55
02/01/2025	18:55:36.508	1		366.20
			1	366.20
			1	366.20
02/01/2025	18:55:29.360	5		365.80
			5	365.80
			5	365.80
02/01/2025	18:55:28.216	31		366.00
			1	366.00
			30	366.00
			31	366.00
02/01/2025	18:55:24.237	10		366.05
			10	366.05
			10	366.05
02/01/2025	18:55:18.622	10		366.15
			10	366.15
			10	366.15
02/01/2025	18:54:50.227	4		366.35
			4	366.35
			4	366.35
02/01/2025	18:54:47.476	5		366.05
			5	366.05
			5	366.05
02/01/2025	18:54:30.710	5		366.30
			5	366.30
			5	366.30
02/01/2025	18:54:25.819	10		366.75
			10	366.75
			10	366.75
02/01/2025	18:54:23.347	1		366.75
			1	366.75
			1	366.75
02/01/2025	18:54:12.116	20		366.65
			20	366.65
			20	366.65
02/01/2025	18:54:01.544	7		366.80
			7	366.80
			7	366.80
02/01/2025	18:54:01.481	30		366.20
			30	366.20
			30	366.20
02/01/2025	18:53:56.475	20		366.15
			20	366.15
			20	366.15
02/01/2025	18:53:54.578	4		366.60
			4	366.60
			4	366.60
02/01/2025	18:53:46.786	30		366.45
			30	366.45
			30	366.45
02/01/2025	18:53:41.398	10		366.60
			10	366.60
			10	366.60
02/01/2025	18:53:41.039	10		366.60
			10	366.60
			10	366.60
02/01/2025	18:53:40.873	14		366.20
			14	366.20
			14	366.20
02/01/2025	18:53:40.707	1		366.60
			1	366.60
			1	366.60
02/01/2025	18:53:39.625	8		366.60
			8	366.60
			8	366.60
02/01/2025	18:53:27.435	12		366.45
			12	366.45
			12	366.45
02/01/2025	18:53:22.999	15		366.40
			15	366.40
			15	366.40
02/01/2025	18:53:21.058	2		366.40
			2	366.40
			2	366.40
02/01/2025	18:53:19.208	127		366.00
			127	366.00
			127	366.00
02/01/2025	18:53:11.798	1		366.10
			1	366.10
			1	366.10
02/01/2025	18:53:11.318	5		366.10
			5	366.10
			5	366.10
02/01/2025	18:53:06.097	20		366.20
			20	366.20
			20	366.20
02/01/2025	18:52:46.665	7		366.70
			7	366.70
			7	366.70
02/01/2025	18:52:46.548	25		366.25
			25	366.25
			25	366.25
02/01/2025	18:52:43.597	27		366.75
			27	366.75
			27	366.75
02/01/2025	18:52:21.701	5		366.25
			5	366.25
			5	366.25
02/01/2025	18:52:17.376	50		365.85
			50	365.85
			50	365.85
02/01/2025	18:52:16.695	43		366.20
			43	366.20
			43	366.20
02/01/2025	18:51:58.632	20		365.50
			20	365.50
			20	365.50
02/01/2025	18:51:56.982	15		365.40
			15	365.40
			15	365.40
02/01/2025	18:51:53.701	9		365.25
			9	365.25
			9	365.25
02/01/2025	18:51:50.901	10		365.20
			10	365.20
			10	365.20
02/01/2025	18:51:50.154	8		365.60
			8	365.60
			8	365.60
02/01/2025	18:51:48.317	5		365.20
			5	365.20
			5	365.20
02/01/2025	18:51:36.944	3		365.20
			3	365.20
			3	365.20
02/01/2025	18:51:36.562	1		365.50
			1	365.50
			1	365.50
02/01/2025	18:51:35.154	19		365.05
			19	365.05
			19	365.05
02/01/2025	18:51:26.423	10		365.25
			10	365.25
			10	365.25
02/01/2025	18:51:22.141	30		365.30
			30	365.30
			30	365.30
02/01/2025	18:51:16.243	7		364.95
			7	364.95
			7	364.95
02/01/2025	18:51:08.166	1		365.30
			1	365.30
			1	365.30
02/01/2025	18:50:59.908	8		365.60
			8	365.60
			8	365.60
02/01/2025	18:50:51.778	15		365.00
			15	365.00
			15	365.00
02/01/2025	18:50:40.783	1		365.10
			1	365.10
			1	365.10
02/01/2025	18:50:38.606	16		364.70
			16	364.70
			16	364.70
02/01/2025	18:50:34.448	15		364.70
			15	364.70
			15	364.70
02/01/2025	18:50:30.798	3		364.80
			3	364.80
			3	364.80
02/01/2025	18:50:13.139	5		364.85
			5	364.85
			5	364.85
02/01/2025	18:50:11.114	30		364.40
			30	364.40
			30	364.40
02/01/2025	18:50:07.007	20		364.40
			20	364.40
			20	364.40
02/01/2025	18:49:54.346	100		364.65
			100	364.65
			100	364.65
02/01/2025	18:49:51.129	80		364.60
			80	364.60
			80	364.60
02/01/2025	18:49:50.490	151		364.60
			50	364.60
			5	364.60
			30	364.60
			7	364.60
			3	364.60
			90	364.60
			66	364.60
			21	364.60
			20	364.60
			10	364.60
02/01/2025	18:49:50.324	286		365.00
			3	365.00
			1	365.00
			10	365.00
			286	365.00
			25	365.00
			5	365.00
			5	365.00
			2	365.00
			20	365.00
			5	365.00
			20	365.00
			40	365.00
			10	365.00
			5	365.00
			10	365.00
			9	365.00
			2	365.00
			13	365.00
			10	365.00
			20	365.00
			20	365.00
			2	365.00
			15	365.00
			20	365.00
			5	365.00
			2	365.00
			2	365.00
			5	365.00
02/01/2025	18:49:40.717	4		365.25
			4	365.25
			4	365.25
02/01/2025	18:49:38.825	4		365.05
			4	365.05
			4	365.05
02/01/2025	18:49:29.286	28		365.15
			28	365.15
			28	365.15
02/01/2025	18:49:27.736	1		365.55
			1	365.55
			1	365.55
02/01/2025	18:49:26.942	7		365.65
			7	365.65
			7	365.65
02/01/2025	18:49:22.360	3		365.10
			3	365.10
			3	365.10
02/01/2025	18:49:13.492	8		365.95
			8	365.95
			8	365.95
02/01/2025	18:48:49.033	1		365.95
			1	365.95
			1	365.95
02/01/2025	18:48:45.825	2		365.60
			2	365.60
			2	365.60
02/01/2025	18:48:23.100	10		365.65
			10	365.65
			10	365.65
02/01/2025	18:48:22.302	30		365.50
			30	365.50
			30	365.50
02/01/2025	18:48:20.974	5		365.70
			5	365.70
			5	365.70
02/01/2025	18:48:18.795	12		365.55
			12	365.55
			12	365.55
02/01/2025	18:48:16.195	4		365.70
			4	365.70
			4	365.70
02/01/2025	18:48:12.651	14		365.70
			14	365.70
			14	365.70
02/01/2025	18:48:12.356	1		365.80
			1	365.80
			1	365.80
02/01/2025	18:48:11.193	22		365.80
			22	365.80
			22	365.80
02/01/2025	18:48:11.090	3		365.90
			3	365.90
			3	365.90
02/01/2025	18:48:10.526	23		366.05
			23	366.05
			23	366.05
02/01/2025	18:48:06.182	35		366.00
			10	366.00
			35	366.00
			25	366.00
02/01/2025	18:48:03.920	20		366.15
			20	366.15
			20	366.15
02/01/2025	18:48:00.716	16		366.05
			16	366.05
			16	366.05
02/01/2025	18:47:56.705	1		366.40
			1	366.40
			1	366.40
02/01/2025	18:47:56.517	4		366.40
			4	366.40
			4	366.40
02/01/2025	18:47:53.513	1		366.50
			1	366.50
			1	366.50
02/01/2025	18:47:43.887	2		366.45
			2	366.45
			2	366.45
02/01/2025	18:47:37.467	10		366.10
			10	366.10
			10	366.10
02/01/2025	18:47:18.243	1		366.05
			1	366.05
			1	366.05
02/01/2025	18:47:13.183	24		366.05
			24	366.05
			24	366.05
02/01/2025	18:47:12.220	10		366.45
			10	366.45
			10	366.45
02/01/2025	18:47:10.494	2		366.50
			2	366.50
			2	366.50
02/01/2025	18:47:08.824	6		366.70
			6	366.70
			6	366.70
02/01/2025	18:47:06.385	20		366.55
			20	366.55
			20	366.55
02/01/2025	18:47:05.119	10		366.80
			10	366.80
			10	366.80
02/01/2025	18:47:04.049	1		366.55
			1	366.55
			1	366.55
02/01/2025	18:47:01.088	30		366.75
			30	366.75
			30	366.75
02/01/2025	18:46:49.815	10		366.65
			10	366.65
			10	366.65
02/01/2025	18:46:48.358	1		367.05
			1	367.05
			1	367.05
02/01/2025	18:46:48.259	4		366.70
			4	366.70
			4	366.70
02/01/2025	18:46:36.306	50		366.25
			50	366.25
			50	366.25
02/01/2025	18:46:26.950	24		366.05
			24	366.05
			24	366.05
02/01/2025	18:46:06.479	20		366.25
			20	366.25
			20	366.25
02/01/2025	18:45:50.495	1		366.85
			1	366.85
			1	366.85
02/01/2025	18:45:43.452	2		366.90
			2	366.90
			2	366.90
02/01/2025	18:45:41.560	6		366.75
			6	366.75
			6	366.75
02/01/2025	18:45:36.953	12		366.55
			12	366.55
			12	366.55
02/01/2025	18:45:35.890	3		366.60
			3	366.60
			3	366.60
02/01/2025	18:45:34.413	6		366.85
			6	366.85
			6	366.85
02/01/2025	18:45:33.261	20		366.85
			20	366.85
			20	366.85
02/01/2025	18:45:22.868	5		366.65
			5	366.65
			5	366.65
02/01/2025	18:45:20.077	1		366.80
			1	366.80
			1	366.80
02/01/2025	18:45:17.461	1		366.85
			1	366.85
			1	366.85
02/01/2025	18:45:10.708	70		366.30
			70	366.30
			70	366.30
02/01/2025	18:45:05.995	20		366.05
			1	366.05
			19	366.05
			20	366.05
02/01/2025	18:45:01.859	10		366.25
			10	366.25
			10	366.25
02/01/2025	18:44:57.840	41		366.30
			41	366.30
			41	366.30
02/01/2025	18:44:54.387	5		366.55
			5	366.55
			5	366.55
02/01/2025	18:44:51.634	2		366.55
			2	366.55
			2	366.55
02/01/2025	18:44:50.125	3		366.15
			3	366.15
			3	366.15
02/01/2025	18:44:44.427	100		366.30
			100	366.30
			100	366.30
02/01/2025	18:44:31.951	10		366.35
			10	366.35
			10	366.35
02/01/2025	18:44:21.772	2		367.05
			2	367.05
			2	367.05
02/01/2025	18:44:16.674	1		367.05
			1	367.05
			1	367.05
02/01/2025	18:44:12.648	51		366.75
			51	366.75
			51	366.75
02/01/2025	18:43:53.571	119		366.65
			119	366.65
			119	366.65
02/01/2025	18:43:50.113	15		366.95
			15	366.95
			15	366.95
02/01/2025	18:43:40.159	3		366.10
			3	366.10
			3	366.10
02/01/2025	18:43:35.955	500		366.60
			500	366.60
			500	366.60
02/01/2025	18:43:31.692	25		366.40
			25	366.40
			25	366.40
02/01/2025	18:43:31.030	1		366.75
			1	366.75
			1	366.75
02/01/2025	18:43:21.271	18		366.15
			18	366.15
			18	366.15
02/01/2025	18:43:10.790	859		366.10
			859	366.10
			859	366.10
02/01/2025	18:43:02.400	100		366.35
			100	366.35
			75	366.35
			25	366.35
02/01/2025	18:43:00.613	10		366.00
			10	366.00
			10	366.00
02/01/2025	18:42:55.584	2		366.00
			2	366.00
			2	366.00
02/01/2025	18:42:49.281	1		365.95
			1	365.95
			1	365.95
02/01/2025	18:42:48.385	3		366.35
			3	366.35
			3	366.35
02/01/2025	18:42:38.307	10		365.50
			10	365.50
			10	365.50
02/01/2025	18:42:36.539	3		365.95
			3	365.95
			3	365.95
02/01/2025	18:42:35.625	20		365.95
			20	365.95
			20	365.95
02/01/2025	18:42:32.979	3		366.00
			3	366.00
			3	366.00
02/01/2025	18:42:28.410	9		366.05
			9	366.05
			9	366.05
02/01/2025	18:42:26.763	7		366.05
			7	366.05
			7	366.05
02/01/2025	18:42:07.651	3		366.05
			3	366.05
			3	366.05
02/01/2025	18:42:07.028	300		366.40
			300	366.40
			300	366.40
02/01/2025	18:42:04.021	10		366.50
			10	366.50
			10	366.50
02/01/2025	18:41:59.902	3		366.50
			3	366.50
			3	366.50
02/01/2025	18:41:52.511	253		366.65
			253	366.65
			253	366.65
02/01/2025	18:41:40.890	500		366.85
			500	366.85
			500	366.85
02/01/2025	18:41:36.459	30		366.60
			30	366.60
			30	366.60
02/01/2025	18:41:35.246	3		366.50
			3	366.50
			3	366.50
02/01/2025	18:41:31.544	5		366.50
			5	366.50
			5	366.50
02/01/2025	18:41:22.189	130		366.00
			130	366.00
			130	366.00
02/01/2025	18:41:22.107	1		365.80
			1	365.80
			1	365.80
02/01/2025	18:41:12.652	2 519		365.80
			2 486	365.80
			2 519	365.80
			33	365.80
02/01/2025	18:41:01.944	80		366.00
			1	366.00
			10	366.00
			80	366.00
			15	366.00
			3	366.00
			2	366.00
			3	366.00
			30	366.00
			6	366.00
			10	366.00
02/01/2025	18:40:51.456	200		366.05
			200	366.05
			200	366.05
02/01/2025	18:40:29.922	5		366.30
			5	366.30
			5	366.30
02/01/2025	18:40:28.158	25		366.75
			25	366.75
			25	366.75
02/01/2025	18:40:21.725	159		366.75
			127	366.75
			159	366.75
			32	366.75
02/01/2025	18:40:03.436	2		366.75
			2	366.75
			2	366.75
02/01/2025	18:40:00.967	5		366.45
			5	366.45
			5	366.45
02/01/2025	18:39:58.058	11		366.80
			11	366.80
			11	366.80
02/01/2025	18:39:49.131	146		366.45
			146	366.45
			146	366.45
02/01/2025	18:39:46.982	3		366.85
			3	366.85
			3	366.85
02/01/2025	18:39:42.989	20		367.00
			20	367.00
			20	367.00
02/01/2025	18:39:41.203	50		366.60
			50	366.60
			50	366.60
02/01/2025	18:39:18.058	10		366.75
			10	366.75
			10	366.75
02/01/2025	18:39:17.158	5		367.15
			5	367.15
			5	367.15
02/01/2025	18:39:07.912	14		367.30
			14	367.30
			14	367.30
02/01/2025	18:39:02.356	505		367.10
			505	367.10
			505	367.10
02/01/2025	18:38:59.027	8		366.85
			8	366.85
			8	366.85
02/01/2025	18:38:54.648	10		366.75
			10	366.75
			10	366.75
02/01/2025	18:38:54.584	3		366.40
			3	366.40
			3	366.40
02/01/2025	18:38:53.136	18		366.35
			1	366.35
			17	366.35
			18	366.35
02/01/2025	18:38:40.696	300		366.55
			300	366.55
			300	366.55
02/01/2025	18:38:40.311	2		366.55
			2	366.55
			2	366.55
02/01/2025	18:38:26.241	15		366.85
			15	366.85
			15	366.85
02/01/2025	18:38:07.079	8		366.65
			8	366.65
			8	366.65
02/01/2025	18:38:07.000	349		367.00
			349	367.00
			349	367.00
02/01/2025	18:37:59.570	3		367.20
			3	367.20
			3	367.20
02/01/2025	18:37:46.036	10		367.10
			10	367.10
			10	367.10
02/01/2025	18:37:31.912	3		367.30
			3	367.30
			3	367.30
02/01/2025	18:37:31.767	50		367.30
			50	367.30
			50	367.30
02/01/2025	18:37:12.242	5		367.75
			5	367.75
			5	367.75
02/01/2025	18:37:00.940	50		367.80
			50	367.80
			50	367.80
02/01/2025	18:36:48.384	8		368.20
			8	368.20
			8	368.20
02/01/2025	18:36:41.698	62		367.80
			24	367.80
			1	367.80
			62	367.80
			37	367.80
02/01/2025	18:36:41.588	45		368.00
			30	368.00
			5	368.00
			5	368.00
			45	368.00
			5	368.00
02/01/2025	18:36:39.591	10		368.10
			10	368.10
			10	368.10
02/01/2025	18:36:38.946	12		368.15
			12	368.15
			12	368.15
02/01/2025	18:36:34.406	7		368.25
			7	368.25
			7	368.25
02/01/2025	18:36:32.591	3		368.30
			3	368.30
			3	368.30
02/01/2025	18:36:28.963	1		368.30
			1	368.30
			1	368.30
02/01/2025	18:36:04.517	3		368.85
			3	368.85
			3	368.85
02/01/2025	18:35:54.733	9		368.50
			9	368.50
			9	368.50
02/01/2025	18:35:52.293	10		368.65
			10	368.65
			10	368.65
02/01/2025	18:35:35.893	10		368.35
			10	368.35
			10	368.35
02/01/2025	18:35:24.353	15		368.85
			15	368.85
			15	368.85
02/01/2025	18:35:18.773	3		368.40
			3	368.40
			3	368.40
02/01/2025	18:35:15.171	6		368.80
			6	368.80
			6	368.80
02/01/2025	18:35:14.331	80		368.40
			80	368.40
			80	368.40
02/01/2025	18:35:07.934	30		368.50
			30	368.50
			30	368.50
02/01/2025	18:35:04.636	30		368.15
			30	368.15
			30	368.15
02/01/2025	18:34:49.465	1		368.25
			1	368.25
			1	368.25
02/01/2025	18:34:43.526	1		368.20
			1	368.20
			1	368.20
02/01/2025	18:34:35.342	10		368.45
			10	368.45
			10	368.45
02/01/2025	18:34:29.780	56		368.05
			56	368.05
			56	368.05
02/01/2025	18:34:08.655	7		368.05
			7	368.05
			7	368.05
02/01/2025	18:33:58.605	15		368.30
			15	368.30
			15	368.30
02/01/2025	18:33:57.848	5		368.70
			5	368.70
			5	368.70
02/01/2025	18:33:52.015	6		368.25
			6	368.25
			6	368.25
02/01/2025	18:33:49.503	300		368.55
			300	368.55
			300	368.55
02/01/2025	18:33:42.412	480		368.50
			100	368.50
			480	368.50
			380	368.50
02/01/2025	18:33:38.789	18		368.30
			8	368.30
			18	368.30
			10	368.30
02/01/2025	18:33:38.719	3		368.30
			3	368.30
			3	368.30
02/01/2025	18:33:28.759	4		368.55
			4	368.55
			4	368.55
02/01/2025	18:33:23.563	15		368.95
			15	368.95
			15	368.95
02/01/2025	18:33:23.022	1		368.95
			1	368.95
			1	368.95
02/01/2025	18:33:01.255	113		369.00
			98	369.00
			9	369.00
			6	369.00
			113	369.00
02/01/2025	18:32:36.366	3		369.50
			3	369.50
			3	369.50
02/01/2025	18:32:34.259	1		369.50
			1	369.50
			1	369.50
02/01/2025	18:32:30.576	3		369.50
			3	369.50
			3	369.50
02/01/2025	18:32:24.733	9		369.50
			9	369.50
			9	369.50
02/01/2025	18:31:50.155	120		369.15
			120	369.15
			120	369.15
02/01/2025	18:31:47.490	30		368.80
			30	368.80
			30	368.80
02/01/2025	18:31:24.874	1		369.50
			1	369.50
			1	369.50
02/01/2025	18:31:16.351	5		369.20
			5	369.20
			5	369.20
02/01/2025	18:31:16.098	5		368.75
			5	368.75
			5	368.75
02/01/2025	18:31:05.162	146		368.90
			146	368.90
			146	368.90
02/01/2025	18:30:55.646	10		369.00
			10	369.00
			10	369.00
02/01/2025	18:30:53.051	5		369.20
			5	369.20
			5	369.20
02/01/2025	18:30:37.311	15		369.10
			15	369.10
			15	369.10
02/01/2025	18:30:24.471	68		369.25
			68	369.25
			68	369.25
02/01/2025	18:30:13.788	6		368.75
			6	368.75
			6	368.75
02/01/2025	18:30:07.773	1		369.20
			1	369.20
			1	369.20
02/01/2025	18:30:04.408	1		369.25
			1	369.25
			1	369.25
02/01/2025	18:29:56.802	1		369.30
			1	369.30
			1	369.30
02/01/2025	18:29:42.207	200		368.80
			3	368.80
			158	368.80
			200	368.80
			5	368.80
			3	368.80
			10	368.80
			10	368.80
			11	368.80
02/01/2025	18:29:41.867	2		368.80
			2	368.80
			2	368.80
02/01/2025	18:29:16.739	5		369.50
			5	369.50
			5	369.50
02/01/2025	18:29:16.620	25		369.60
			25	369.60
			25	369.60
02/01/2025	18:29:16.440	10		369.65
			10	369.65
			10	369.65
02/01/2025	18:29:16.310	5		369.75
			5	369.75
			5	369.75
02/01/2025	18:29:16.213	200		369.80
			200	369.80
			200	369.80
02/01/2025	18:29:16.131	10		369.95
			9	369.95
			1	369.95
			10	369.95
02/01/2025	18:29:14.021	1 031		370.00
			950	370.00
			10	370.00
			1	370.00
			3	370.00
			1 031	370.00
			2	370.00
			5	370.00
			15	370.00
			3	370.00
			1	370.00
			20	370.00
			3	370.00
			16	370.00
			2	370.00
02/01/2025	18:29:01.648	69		370.05
			50	370.05
			69	370.05
			19	370.05
02/01/2025	18:28:54.733	5		370.30
			5	370.30
			5	370.30
02/01/2025	18:28:45.548	1		370.35
			1	370.35
			1	370.35
02/01/2025	18:28:10.850	200		370.20
			200	370.20
			200	370.20
02/01/2025	18:28:00.185	162		370.25
			162	370.25
			162	370.25
02/01/2025	18:27:44.109	27		370.85
			27	370.85
			27	370.85
02/01/2025	18:27:39.295	575		371.00
			575	371.00
			566	371.00
			9	371.00
02/01/2025	18:27:37.714	3		370.70
			3	370.70
			3	370.70
02/01/2025	18:27:36.290	100		370.90
			100	370.90
			100	370.90
02/01/2025	18:27:34.968	6		370.90
			6	370.90
			6	370.90
02/01/2025	18:27:28.384	5		370.70
			5	370.70
			5	370.70
02/01/2025	18:27:15.922	30		370.90
			30	370.90
			30	370.90
02/01/2025	18:27:15.794	77		370.90
			5	370.90
			77	370.90
			72	370.90
02/01/2025	18:27:06.805	1		371.30
			1	371.30
			1	371.30
02/01/2025	18:26:34.177	7		371.05
			7	371.05
			7	371.05
02/01/2025	18:25:50.540	10		371.45
			10	371.45
			10	371.45
02/01/2025	18:25:29.075	25		371.80
			25	371.80
			25	371.80
02/01/2025	18:25:23.837	41		371.65
			41	371.65
			41	371.65
02/01/2025	18:25:20.352	5		371.40
			5	371.40
			5	371.40
02/01/2025	18:25:08.638	7		371.35
			7	371.35
			7	371.35
02/01/2025	18:24:59.104	25		371.55
			25	371.55
			25	371.55
02/01/2025	18:24:51.627	1		371.65
			1	371.65
			1	371.65
02/01/2025	18:24:17.390	6		371.85
			6	371.85
			6	371.85
02/01/2025	18:24:12.146	1		371.85
			1	371.85
			1	371.85
02/01/2025	18:24:00.506	5		371.85
			5	371.85
			5	371.85
02/01/2025	18:23:55.648	4		372.00
			4	372.00
			4	372.00
02/01/2025	18:23:48.139	6		372.00
			6	372.00
			6	372.00
02/01/2025	18:23:37.224	3		371.90
			3	371.90
			3	371.90
02/01/2025	18:23:36.319	1		372.25
			1	372.25
			1	372.25
02/01/2025	18:23:21.616	1		372.00
			1	372.00
			1	372.00
02/01/2025	18:23:20.910	11		371.75
			11	371.75
			11	371.75
02/01/2025	18:23:20.825	130		372.00
			27	372.00
			3	372.00
			100	372.00
			130	372.00
02/01/2025	18:23:04.697	1		372.35
			1	372.35
			1	372.35
02/01/2025	18:23:01.796	10		372.05
			10	372.05
			10	372.05
02/01/2025	18:22:59.153	20		372.30
			20	372.30
			20	372.30
02/01/2025	18:22:52.260	61		372.30
			61	372.30
			61	372.30
02/01/2025	18:22:40.745	10		372.45
			10	372.45
			10	372.45

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

Tesla Inc.

Bid: 366.05 / Ask: 366.35
Volume: 229 230
-9.72%

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2025 @ 18:57:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice