Tradegate Exchange

Tesla Inc.

297

223

384.75

Date	Time	Volume	Order Volume	Price
10/01/2025	09:38:54.349	100		384.75
			100	384.75
			100	384.75
10/01/2025	09:38:44.764	160		384.50
			30	384.50
			160	384.50
			130	384.50
10/01/2025	09:38:43.858	3		384.65
			3	384.65
			3	384.65
10/01/2025	09:37:38.998	3		384.45
			3	384.45
			3	384.45
10/01/2025	09:37:32.181	10		384.20
			10	384.20
			10	384.20
10/01/2025	09:36:37.969	3		384.10
			3	384.10
			3	384.10
10/01/2025	09:34:56.681	1		384.45
			1	384.45
			1	384.45
10/01/2025	09:34:52.115	1		384.45
			1	384.45
			1	384.45
10/01/2025	09:34:35.562	1		384.45
			1	384.45
			1	384.45
10/01/2025	09:34:28.558	3		384.45
			3	384.45
			3	384.45
10/01/2025	09:34:00.024	1		384.45
			1	384.45
			1	384.45
10/01/2025	09:33:54.306	10		384.45
			10	384.45
			10	384.45
10/01/2025	09:33:18.698	13		384.45
			13	384.45
			13	384.45
10/01/2025	09:32:52.519	140		384.35
			140	384.35
			140	384.35
10/01/2025	09:32:35.005	5		384.45
			5	384.45
			5	384.45
10/01/2025	09:31:46.438	1		384.45
			1	384.45
			1	384.45
10/01/2025	09:31:38.094	3		384.35
			3	384.35
			3	384.35
10/01/2025	09:31:26.421	1		384.45
			1	384.45
			1	384.45
10/01/2025	09:30:48.721	35		384.25
			35	384.25
			35	384.25
10/01/2025	09:30:20.438	2		384.25
			2	384.25
			2	384.25
10/01/2025	09:30:00.219	30		384.80
			30	384.80
			30	384.80
10/01/2025	09:29:37.153	11		384.20
			11	384.20
			11	384.20
10/01/2025	09:29:32.693	5		384.20
			5	384.20
			5	384.20
10/01/2025	09:29:18.469	40		384.30
			40	384.30
			40	384.30
10/01/2025	09:29:12.436	100		384.35
			100	384.35
			100	384.35
10/01/2025	09:28:37.695	30		384.30
			30	384.30
			30	384.30
10/01/2025	09:27:31.005	200		384.25
			200	384.25
			200	384.25
10/01/2025	09:27:17.863	1		384.35
			1	384.35
			1	384.35
10/01/2025	09:27:07.752	3		384.10
			3	384.10
			3	384.10
10/01/2025	09:26:41.875	14		384.00
			14	384.00
			14	384.00
10/01/2025	09:26:21.330	22		384.00
			22	384.00
			22	384.00
10/01/2025	09:25:26.401	1		384.25
			1	384.25
			1	384.25
10/01/2025	09:25:05.747	15		384.20
			15	384.20
			15	384.20
10/01/2025	09:24:45.355	25		383.95
			25	383.95
			25	383.95
10/01/2025	09:24:41.575	13		384.05
			13	384.05
			13	384.05
10/01/2025	09:24:36.770	50		383.95
			50	383.95
			50	383.95
10/01/2025	09:23:44.607	30		383.90
			30	383.90
			30	383.90
10/01/2025	09:23:31.175	2		383.75
			2	383.75
			2	383.75
10/01/2025	09:23:03.608	3		383.70
			3	383.70
			3	383.70
10/01/2025	09:22:55.634	25		383.70
			25	383.70
			25	383.70
10/01/2025	09:21:26.720	25		383.70
			25	383.70
			25	383.70
10/01/2025	09:21:03.811	1		383.70
			1	383.70
			1	383.70
10/01/2025	09:20:42.746	15		383.70
			15	383.70
			15	383.70
10/01/2025	09:20:23.706	28		383.70
			28	383.70
			28	383.70
10/01/2025	09:19:36.607	10		383.70
			10	383.70
			10	383.70
10/01/2025	09:19:26.027	3		383.70
			3	383.70
			3	383.70
10/01/2025	09:19:11.983	300		383.70
			300	383.70
			300	383.70
10/01/2025	09:19:03.660	3		383.75
			3	383.75
			3	383.75
10/01/2025	09:18:48.232	10		383.75
			10	383.75
			10	383.75
10/01/2025	09:18:08.268	10		383.75
			10	383.75
			10	383.75
10/01/2025	09:17:23.448	260		383.60
			260	383.60
			260	383.60
10/01/2025	09:17:03.473	8		383.35
			8	383.35
			8	383.35
10/01/2025	09:16:52.902	13		383.60
			13	383.60
			13	383.60
10/01/2025	09:16:13.422	24		383.55
			24	383.55
			24	383.55
10/01/2025	09:15:32.066	10		383.80
			10	383.80
			10	383.80
10/01/2025	09:15:00.542	8		383.80
			8	383.80
			8	383.80
10/01/2025	09:13:58.456	2		383.70
			2	383.70
			2	383.70
10/01/2025	09:11:46.048	3		383.75
			3	383.75
			3	383.75
10/01/2025	09:10:01.950	5		383.85
			5	383.85
			5	383.85
10/01/2025	09:09:53.334	1 500		383.80
			1 500	383.80
			1 500	383.80
10/01/2025	09:09:22.890	100		384.00
			1	384.00
			99	384.00
			100	384.00
10/01/2025	09:08:46.378	2		384.15
			2	384.15
			2	384.15
10/01/2025	09:08:11.739	1		384.20
			1	384.20
			1	384.20
10/01/2025	09:07:02.753	100		384.20
			100	384.20
			100	384.20
10/01/2025	09:06:36.991	11		384.35
			11	384.35
			11	384.35
10/01/2025	09:06:17.121	536		384.25
			41	384.25
			536	384.25
			495	384.25
10/01/2025	09:05:08.841	300		384.30
			300	384.30
			300	384.30
10/01/2025	09:04:52.480	1		384.50
			1	384.50
			1	384.50
10/01/2025	09:04:43.673	300		384.30
			300	384.30
			300	384.30
10/01/2025	09:04:11.971	99		384.40
			74	384.40
			99	384.40
			25	384.40
10/01/2025	09:03:55.848	80		384.50
			80	384.50
			80	384.50
10/01/2025	09:03:54.643	80		384.50
			80	384.50
			80	384.50
10/01/2025	09:02:49.409	5		384.65
			5	384.65
			5	384.65
10/01/2025	09:01:57.390	3		384.30
			3	384.30
			3	384.30
10/01/2025	09:00:19.724	1		384.65
			1	384.65
			1	384.65
10/01/2025	08:59:56.615	7		384.65
			7	384.65
			7	384.65
10/01/2025	08:59:51.481	483		384.50
			480	384.50
			150	384.50
			303	384.50
			30	384.50
			3	384.50
10/01/2025	08:58:31.680	300		384.55
			300	384.55
			300	384.55
10/01/2025	08:58:18.523	59		384.55
			59	384.55
			59	384.55
10/01/2025	08:58:17.317	20		384.55
			20	384.55
			20	384.55
10/01/2025	08:58:16.009	30		384.55
			30	384.55
			30	384.55
10/01/2025	08:58:10.123	50		384.30
			50	384.30
			50	384.30
10/01/2025	08:57:44.772	150		384.30
			150	384.30
			15	384.30
			135	384.30
10/01/2025	08:57:23.563	314		384.25
			314	384.25
			300	384.25
			14	384.25
10/01/2025	08:55:22.455	2		384.25
			2	384.25
			2	384.25
10/01/2025	08:54:03.795	4		383.85
			4	383.85
			4	383.85
10/01/2025	08:53:59.449	5		383.85
			5	383.85
			5	383.85
10/01/2025	08:53:10.717	1		384.25
			1	384.25
			1	384.25
10/01/2025	08:52:20.575	8		383.90
			8	383.90
			8	383.90
10/01/2025	08:52:12.121	10		383.85
			10	383.85
			10	383.85
10/01/2025	08:52:06.107	75		384.00
			75	384.00
			75	384.00
10/01/2025	08:52:03.605	30		383.90
			30	383.90
			30	383.90
10/01/2025	08:51:20.034	281		383.95
			281	383.95
			281	383.95
10/01/2025	08:51:13.525	3		383.85
			3	383.85
			3	383.85
10/01/2025	08:50:27.175	160		383.85
			160	383.85
			160	383.85
10/01/2025	08:50:23.028	100		384.25
			100	384.25
			100	384.25
10/01/2025	08:49:57.155	300		384.25
			300	384.25
			300	384.25
10/01/2025	08:49:13.207	1		384.25
			1	384.25
			1	384.25
10/01/2025	08:48:31.803	10		383.85
			10	383.85
			10	383.85
10/01/2025	08:47:31.445	300		384.00
			300	384.00
			300	384.00
10/01/2025	08:46:36.943	1		383.85
			1	383.85
			1	383.85
10/01/2025	08:46:34.321	1		383.85
			1	383.85
			1	383.85
10/01/2025	08:46:33.692	5		383.85
			5	383.85
			5	383.85
10/01/2025	08:46:16.011	1		384.25
			1	384.25
			1	384.25
10/01/2025	08:46:13.550	1		384.25
			1	384.25
			1	384.25
10/01/2025	08:46:11.052	3		383.85
			3	383.85
			3	383.85
10/01/2025	08:45:55.325	2		384.25
			2	384.25
			2	384.25
10/01/2025	08:45:46.109	7		383.85
			7	383.85
			7	383.85
10/01/2025	08:44:36.293	32		384.05
			32	384.05
			32	384.05
10/01/2025	08:44:33.791	200		384.00
			200	384.00
			200	384.00
10/01/2025	08:44:22.703	200		383.95
			200	383.95
			200	383.95
10/01/2025	08:43:46.452	200		383.95
			200	383.95
			200	383.95
10/01/2025	08:43:37.513	5		383.95
			5	383.95
			5	383.95
10/01/2025	08:43:24.565	10		383.95
			10	383.95
			10	383.95
10/01/2025	08:43:12.609	200		383.95
			200	383.95
			200	383.95
10/01/2025	08:41:44.052	5		383.10
			5	383.10
			5	383.10
10/01/2025	08:41:40.154	2		383.95
			2	383.95
			2	383.95
10/01/2025	08:41:35.234	168		383.95
			168	383.95
			168	383.95
10/01/2025	08:41:34.030	10		383.95
			10	383.95
			10	383.95
10/01/2025	08:41:32.551	3		383.10
			3	383.10
			3	383.10
10/01/2025	08:41:08.424	7		383.70
			7	383.70
			7	383.70
10/01/2025	08:41:05.211	151		383.75
			151	383.75
			151	383.75
10/01/2025	08:41:02.798	7		383.70
			7	383.70
			7	383.70
10/01/2025	08:41:01.492	29		383.70
			29	383.70
			29	383.70
10/01/2025	08:41:00.288	153		383.70
			153	383.70
			153	383.70
10/01/2025	08:40:59.994	5		383.70
			5	383.70
			5	383.70
10/01/2025	08:40:59.084	5		383.70
			5	383.70
			5	383.70
10/01/2025	08:40:56.175	220		383.70
			220	383.70
			220	383.70
10/01/2025	08:40:29.349	300		383.75
			300	383.75
			300	383.75
10/01/2025	08:39:42.287	147		384.00
			147	384.00
			126	384.00
			21	384.00
10/01/2025	08:39:05.129	3		383.75
			3	383.75
			3	383.75
10/01/2025	08:38:30.275	2		384.20
			2	384.20
			2	384.20
10/01/2025	08:38:19.683	1		384.20
			1	384.20
			1	384.20
10/01/2025	08:37:28.520	10		384.20
			10	384.20
			10	384.20
10/01/2025	08:37:28.115	184		383.75
			184	383.75
			184	383.75
10/01/2025	08:36:35.568	345		384.00
			345	384.00
			345	384.00
10/01/2025	08:36:31.112	178		383.95
			178	383.95
			178	383.95
10/01/2025	08:36:29.400	150		383.95
			150	383.95
			150	383.95
10/01/2025	08:36:15.376	1 000		384.00
			1 000	384.00
			1 000	384.00
10/01/2025	08:36:08.128	260		383.95
			260	383.95
			260	383.95
10/01/2025	08:36:02.584	6		383.75
			6	383.75
			6	383.75
10/01/2025	08:35:57.996	150		383.95
			150	383.95
			150	383.95
10/01/2025	08:35:49.834	5		383.75
			5	383.75
			5	383.75
10/01/2025	08:35:30.757	260		383.95
			260	383.95
			260	383.95
10/01/2025	08:34:52.557	3		383.75
			3	383.75
			3	383.75
10/01/2025	08:33:45.244	10		383.75
			10	383.75
			10	383.75
10/01/2025	08:33:44.433	4		383.75
			4	383.75
			4	383.75
10/01/2025	08:32:49.005	5		383.95
			5	383.95
			5	383.95
10/01/2025	08:32:18.487	100		383.75
			100	383.75
			100	383.75
10/01/2025	08:32:01.524	6		383.95
			6	383.95
			6	383.95
10/01/2025	08:31:59.319	14		383.95
			14	383.95
			14	383.95
10/01/2025	08:31:58.113	50		383.95
			50	383.95
			50	383.95
10/01/2025	08:31:56.925	12		383.95
			12	383.95
			12	383.95
10/01/2025	08:31:44.874	6		383.95
			6	383.95
			6	383.95
10/01/2025	08:31:33.769	100		383.95
			100	383.95
			100	383.95
10/01/2025	08:31:23.896	100		383.95
			100	383.95
			100	383.95
10/01/2025	08:31:14.651	905		384.00
			900	384.00
			905	384.00
			5	384.00
10/01/2025	08:31:08.137	300		383.95
			300	383.95
			300	383.95
10/01/2025	08:30:51.865	34		383.95
			34	383.95
			34	383.95
10/01/2025	08:30:50.562	148		383.95
			148	383.95
			148	383.95
10/01/2025	08:30:49.354	100		383.95
			100	383.95
			100	383.95
10/01/2025	08:30:02.484	300		383.75
			300	383.75
			300	383.75
10/01/2025	08:29:58.557	1		384.20
			1	384.20
			1	384.20
10/01/2025	08:29:24.393	30		383.75
			30	383.75
			30	383.75
10/01/2025	08:29:15.521	10		384.00
			10	384.00
			10	384.00
10/01/2025	08:29:07.848	1		384.20
			1	384.20
			1	384.20
10/01/2025	08:28:40.502	50		384.05
			50	384.05
			48	384.05
			2	384.05
10/01/2025	08:28:31.531	260		384.00
			260	384.00
			260	384.00
10/01/2025	08:28:20.083	100		384.00
			100	384.00
			100	384.00
10/01/2025	08:28:17.475	12		384.00
			12	384.00
			12	384.00
10/01/2025	08:27:36.595	60		384.00
			51	384.00
			60	384.00
			9	384.00
10/01/2025	08:26:49.347	300		383.95
			300	383.95
			300	383.95
10/01/2025	08:26:48.042	6		383.95
			6	383.95
			6	383.95
10/01/2025	08:26:40.844	15		384.05
			15	384.05
			15	384.05
10/01/2025	08:26:15.102	2		384.20
			2	384.20
			2	384.20
10/01/2025	08:26:13.697	126		384.20
			126	384.20
			126	384.20
10/01/2025	08:26:00.956	2		384.20
			2	384.20
			2	384.20
10/01/2025	08:25:47.685	126		384.20
			126	384.20
			126	384.20
10/01/2025	08:25:40.254	12		384.20
			12	384.20
			12	384.20
10/01/2025	08:25:39.055	10		384.20
			10	384.20
			10	384.20
10/01/2025	08:25:31.119	101		384.20
			101	384.20
			98	384.20
			3	384.20
10/01/2025	08:25:27.051	50		384.45
			14	384.45
			50	384.45
			36	384.45
10/01/2025	08:25:08.094	8		384.45
			8	384.45
			8	384.45
10/01/2025	08:23:55.481	6		383.90
			6	383.90
			6	383.90
10/01/2025	08:23:13.737	150		384.00
			11	384.00
			139	384.00
			150	384.00
10/01/2025	08:22:38.467	47		384.05
			46	384.05
			7	384.05
			40	384.05
			1	384.05
10/01/2025	08:21:51.328	296		384.35
			296	384.35
			296	384.35
10/01/2025	08:19:52.960	220		384.10
			100	384.10
			220	384.10
			120	384.10
10/01/2025	08:18:55.158	282		384.15
			282	384.15
			282	384.15
10/01/2025	08:18:52.562	3		384.15
			3	384.15
			3	384.15
10/01/2025	08:18:36.515	9		384.15
			9	384.15
			9	384.15
10/01/2025	08:18:34.216	10		384.15
			10	384.15
			10	384.15
10/01/2025	08:18:31.473	1		384.15
			1	384.15
			1	384.15
10/01/2025	08:18:07.207	1		384.45
			1	384.45
			1	384.45
10/01/2025	08:18:04.276	5		384.45
			5	384.45
			5	384.45
10/01/2025	08:17:59.993	1		384.15
			1	384.15
			1	384.15
10/01/2025	08:17:48.778	1		384.15
			1	384.15
			1	384.15
10/01/2025	08:17:22.601	10		384.15
			10	384.15
			10	384.15
10/01/2025	08:17:17.925	15		384.15
			15	384.15
			15	384.15
10/01/2025	08:17:16.565	22		384.15
			22	384.15
			22	384.15
10/01/2025	08:16:18.603	8		384.15
			8	384.15
			8	384.15
10/01/2025	08:15:50.307	45		384.15
			45	384.15
			45	384.15
10/01/2025	08:15:08.042	4		384.15
			4	384.15
			4	384.15
10/01/2025	08:13:46.158	10		384.75
			10	384.75
			10	384.75
10/01/2025	08:13:36.654	1		384.80
			1	384.80
			1	384.80
10/01/2025	08:11:55.229	10		384.80
			10	384.80
			10	384.80
10/01/2025	08:11:23.592	1		384.15
			1	384.15
			1	384.15
10/01/2025	08:10:53.115	70		384.15
			70	384.15
			70	384.15
10/01/2025	08:08:48.809	250		384.70
			250	384.70
			250	384.70
10/01/2025	08:08:13.798	50		384.50
			50	384.50
			50	384.50
10/01/2025	08:07:57.842	300		384.55
			300	384.55
			300	384.55
10/01/2025	08:07:48.502	136		384.55
			136	384.55
			136	384.55
10/01/2025	08:07:46.995	8		384.55
			8	384.55
			8	384.55
10/01/2025	08:07:40.032	1		384.75
			1	384.75
			1	384.75
10/01/2025	08:07:07.757	4		384.55
			4	384.55
			4	384.55
10/01/2025	08:06:42.330	23		384.55
			1	384.55
			15	384.55
			1	384.55
			1	384.55
			10	384.55
			1	384.55
			1	384.55
			1	384.55
			8	384.55
			7	384.55
10/01/2025	08:02:48.744	300		384.55
			285	384.55
			300	384.55
			15	384.55
10/01/2025	08:02:05.267	80		384.95
			80	384.95
			20	384.95
			60	384.95
10/01/2025	08:01:51.609	1		384.95
			1	384.95
			1	384.95
10/01/2025	08:01:30.836	1		384.55
			1	384.55
			1	384.55
10/01/2025	08:01:07.551	1		384.95
			1	384.95
			1	384.95
10/01/2025	08:00:43.061	17		384.15
			7	384.15
			16	384.15
			10	384.15
			1	384.15
10/01/2025	08:00:08.196	1 441		384.40
			2	384.40
			27	384.40
			3	384.40
			4	384.40
			68	384.40
			108	384.40
			2	384.40
			50	384.40
			101	384.40
			3	384.40
			9	384.40
			10	384.40
			26	384.40
			50	384.40
			5	384.40
			22	384.40
			17	384.40
			22	384.40
			69	384.40
			2	384.40
			2	384.40
			15	384.40
			3	384.40
			500	384.40
			100	384.40
			100	384.40
			3	384.40
			10	384.40
			266	384.40
			12	384.40
			5	384.40
			500	384.40
			300	384.40
			4	384.40
			3	384.40
			1	384.40
			1	384.40
			300	384.40
			28	384.40
			10	384.40
			1	384.40
			1	384.40
			50	384.40
			67	384.40

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

E.ON SE

Bid: 10.835 / Ask: 10.84
Volume: 437 290
-2.34%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 09:39:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice