Tradegate Exchange

Tesla Inc.

1010

848

388.10

Date	Time	Volume	Order Volume	Price
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
10/01/2025	14:40:46.197	100		382.00
			100	382.00
			100	382.00
10/01/2025	14:39:47.208	200		381.80
			200	381.80
			200	381.80
10/01/2025	14:39:36.973	100		382.05
			100	382.05
			100	382.05
10/01/2025	14:39:24.491	2		381.25
			2	381.25
			2	381.25
10/01/2025	14:39:14.903	88		381.85
			88	381.85
			88	381.85
10/01/2025	14:39:10.664	1		381.95
			1	381.95
			1	381.95
10/01/2025	14:39:08.885	11		382.10
			11	382.10
			11	382.10
10/01/2025	14:38:08.908	100		382.50
			100	382.50
			100	382.50
10/01/2025	14:37:54.690	4		381.50
			4	381.50
			4	381.50
10/01/2025	14:37:23.530	1		382.00
			1	382.00
			1	382.00
10/01/2025	14:36:56.852	12		381.75
			12	381.75
			12	381.75
10/01/2025	14:36:37.282	30		381.35
			30	381.35
			30	381.35
10/01/2025	14:36:26.868	3		381.65
			3	381.65
			3	381.65
10/01/2025	14:36:12.912	1		381.25
			1	381.25
			1	381.25
10/01/2025	14:34:48.218	10		379.55
			10	379.55
			10	379.55
10/01/2025	14:34:46.849	3		379.40
			3	379.40
			3	379.40
10/01/2025	14:34:27.595	2		380.25
			2	380.25
			2	380.25
10/01/2025	14:32:53.136	67		379.50
			20	379.50
			23	379.50
			64	379.50
			15	379.50
			3	379.50
			9	379.50
10/01/2025	14:32:52.961	91		380.00
			10	380.00
			5	380.00
			5	380.00
			15	380.00
			1	380.00
			3	380.00
			91	380.00
			13	380.00
			30	380.00
			3	380.00
			3	380.00
			3	380.00
10/01/2025	14:32:52.255	31		380.05
			31	380.05
			31	380.05
10/01/2025	14:32:50.438	2		380.05
			2	380.05
			2	380.05
10/01/2025	14:32:48.632	2		380.05
			2	380.05
			2	380.05
10/01/2025	14:32:37.938	8		380.05
			8	380.05
			8	380.05
10/01/2025	14:32:16.590	117		381.85
			117	381.85
			117	381.85
10/01/2025	14:32:11.644	10		381.00
			10	381.00
			10	381.00
10/01/2025	14:32:11.567	5		380.50
			3	380.50
			2	380.50
			5	380.50
10/01/2025	14:32:07.440	3		381.25
			3	381.25
			3	381.25
10/01/2025	14:31:43.905	30		381.40
			30	381.40
			30	381.40
10/01/2025	14:31:43.804	10		381.40
			9	381.40
			1	381.40
			10	381.40
10/01/2025	14:31:10.605	384		382.00
			10	382.00
			330	382.00
			384	382.00
			44	382.00
10/01/2025	14:30:23.165	608		382.00
			1	382.00
			608	382.00
			7	382.00
			450	382.00
			150	382.00
10/01/2025	14:29:29.034	1 000		383.80
			997	383.80
			3	383.80
			1 000	383.80
10/01/2025	14:29:09.558	300		383.85
			30	383.85
			300	383.85
			270	383.85
10/01/2025	14:29:04.472	15		383.85
			15	383.85
			15	383.85
10/01/2025	14:28:26.080	1		384.00
			1	384.00
			1	384.00
10/01/2025	14:27:10.436	6		384.00
			6	384.00
			6	384.00
10/01/2025	14:27:02.493	1		384.05
			1	384.05
			1	384.05
10/01/2025	14:27:00.161	1		383.85
			1	383.85
			1	383.85
10/01/2025	14:26:09.601	2		383.65
			2	383.65
			2	383.65
10/01/2025	14:26:05.602	1		383.85
			1	383.85
			1	383.85
10/01/2025	14:22:26.753	30		383.70
			30	383.70
			30	383.70
10/01/2025	14:21:13.451	5		383.45
			5	383.45
			5	383.45
10/01/2025	14:18:19.384	15		383.75
			15	383.75
			15	383.75
10/01/2025	14:16:45.525	2		384.00
			2	384.00
			2	384.00
10/01/2025	14:15:42.644	6		384.20
			6	384.20
			6	384.20
10/01/2025	14:14:26.806	24		384.35
			24	384.35
			24	384.35
10/01/2025	14:13:40.962	6		384.50
			6	384.50
			6	384.50
10/01/2025	14:13:16.860	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:11:09.195	20		384.70
			20	384.70
			20	384.70
10/01/2025	14:09:33.781	1		384.90
			1	384.90
			1	384.90
10/01/2025	14:07:41.382	1		384.65
			1	384.65
			1	384.65
10/01/2025	14:07:31.272	1		384.95
			1	384.95
			1	384.95
10/01/2025	14:07:06.198	9		384.45
			9	384.45
			9	384.45
10/01/2025	14:06:36.015	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:05:15.152	3		384.10
			3	384.10
			3	384.10
10/01/2025	14:04:16.281	1		384.25
			1	384.25
			1	384.25
10/01/2025	14:03:07.620	150		384.25
			150	384.25
			150	384.25
10/01/2025	14:03:04.844	1		384.35
			1	384.35
			1	384.35
10/01/2025	14:02:45.598	5		384.70
			5	384.70
			5	384.70
10/01/2025	14:02:16.383	1		384.75
			1	384.75
			1	384.75
10/01/2025	14:01:34.371	26		384.70
			26	384.70
			26	384.70
10/01/2025	14:00:08.309	2		384.30
			2	384.30
			2	384.30
10/01/2025	13:58:46.968	4		383.50
			4	383.50
			4	383.50
10/01/2025	13:58:27.733	1		383.50
			1	383.50
			1	383.50
10/01/2025	13:56:51.971	1		383.30
			1	383.30
			1	383.30
10/01/2025	13:56:22.982	25		383.65
			25	383.65
			25	383.65
10/01/2025	13:55:26.578	4		383.45
			4	383.45
			4	383.45
10/01/2025	13:55:11.248	195		383.50
			195	383.50
			195	383.50
10/01/2025	13:54:51.382	5		383.80
			5	383.80
			5	383.80
10/01/2025	13:54:47.698	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:54:46.593	12		383.50
			12	383.50
			12	383.50
10/01/2025	13:54:13.689	3		383.90
			3	383.90
			3	383.90
10/01/2025	13:51:26.081	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:48:34.714	52		384.10
			52	384.10
			52	384.10
10/01/2025	13:47:57.781	6		384.20
			6	384.20
			6	384.20
10/01/2025	13:46:37.583	1		384.25
			1	384.25
			1	384.25
10/01/2025	13:46:23.075	1		383.85
			1	383.85
			1	383.85
10/01/2025	13:46:12.600	1		384.20
			1	384.20
			1	384.20
10/01/2025	13:46:06.554	3		383.70
			3	383.70
			3	383.70
10/01/2025	13:45:45.925	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:45:35.638	10		384.15
			10	384.15
			10	384.15
10/01/2025	13:44:04.133	1		384.35
			1	384.35
			1	384.35
10/01/2025	13:43:47.840	5		384.25
			5	384.25
			5	384.25
10/01/2025	13:43:00.039	12		384.05
			12	384.05
			12	384.05
10/01/2025	13:42:55.335	1		384.35
			1	384.35
			1	384.35
10/01/2025	13:41:43.823	68		384.10
			49	384.10
			19	384.10
			68	384.10
10/01/2025	13:41:05.845	3		383.80
			3	383.80
			3	383.80
10/01/2025	13:40:44.999	1		383.95
			1	383.95
			1	383.95
10/01/2025	13:38:36.329	5		384.10
			5	384.10
			5	384.10
10/01/2025	13:38:20.423	1		384.10
			1	384.10
			1	384.10
10/01/2025	13:37:08.974	1		383.65
			1	383.65
			1	383.65
10/01/2025	13:36:59.251	30		383.80
			30	383.80
			30	383.80
10/01/2025	13:36:28.261	100		383.95
			100	383.95
			100	383.95
10/01/2025	13:36:09.473	10		383.95
			10	383.95
			10	383.95
10/01/2025	13:35:31.656	3		383.95
			3	383.95
			3	383.95
10/01/2025	13:35:02.038	55		383.65
			55	383.65
			55	383.65
10/01/2025	13:34:58.398	2		383.65
			2	383.65
			2	383.65
10/01/2025	13:34:11.470	8		383.95
			8	383.95
			8	383.95
10/01/2025	13:34:09.708	1		383.95
			1	383.95
			1	383.95
10/01/2025	13:34:06.831	2		383.95
			2	383.95
			2	383.95
10/01/2025	13:33:02.515	2		383.00
			2	383.00
			2	383.00
10/01/2025	13:32:43.227	126		383.00
			126	383.00
			126	383.00
10/01/2025	13:31:35.318	1		383.25
			1	383.25
			1	383.25
10/01/2025	13:30:11.101	300		382.90
			300	382.90
			300	382.90
10/01/2025	13:30:04.872	1		382.90
			1	382.90
			1	382.90
10/01/2025	13:29:46.150	1		383.00
			1	383.00
			1	383.00
10/01/2025	13:29:45.344	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:28:47.137	90		383.40
			90	383.40
			90	383.40
10/01/2025	13:27:59.239	2		383.45
			2	383.45
			2	383.45
10/01/2025	13:27:58.496	3		383.10
			3	383.10
			3	383.10
10/01/2025	13:27:46.909	1		383.45
			1	383.45
			1	383.45
10/01/2025	13:27:42.097	315		383.10
			1	383.10
			3	383.10
			300	383.10
			285	383.10
			15	383.10
			25	383.10
			1	383.10
10/01/2025	13:25:52.681	300		383.65
			300	383.65
			300	383.65
10/01/2025	13:25:35.976	1		383.95
			1	383.95
			1	383.95
10/01/2025	13:25:22.982	1		383.65
			1	383.65
			1	383.65
10/01/2025	13:24:02.268	11		384.15
			11	384.15
			11	384.15
10/01/2025	13:22:10.999	1		383.85
			1	383.85
			1	383.85
10/01/2025	13:22:10.290	2		384.30
			2	384.30
			2	384.30
10/01/2025	13:22:00.346	5		383.90
			5	383.90
			5	383.90
10/01/2025	13:21:35.892	1		384.40
			1	384.40
			1	384.40
10/01/2025	13:21:33.371	1		384.05
			1	384.05
			1	384.05
10/01/2025	13:20:39.269	12		383.95
			12	383.95
			12	383.95
10/01/2025	13:19:08.068	3		384.05
			3	384.05
			3	384.05
10/01/2025	13:18:18.039	120		384.10
			120	384.10
			120	384.10
10/01/2025	13:17:36.745	1		384.35
			1	384.35
			1	384.35
10/01/2025	13:17:26.569	7		383.80
			7	383.80
			1	383.80
			6	383.80
10/01/2025	13:15:37.783	50		384.20
			50	384.20
			50	384.20
10/01/2025	13:15:35.113	49		384.20
			49	384.20
			49	384.20
10/01/2025	13:15:34.383	52		384.20
			52	384.20
			52	384.20
10/01/2025	13:15:29.401	52		384.20
			52	384.20
			52	384.20
10/01/2025	13:15:29.014	30		384.20
			30	384.20
			30	384.20
10/01/2025	13:15:26.878	52		384.20
			52	384.20
			52	384.20
10/01/2025	13:12:28.994	10		384.15
			10	384.15
			10	384.15
10/01/2025	13:12:25.560	3		384.25
			3	384.25
			3	384.25
10/01/2025	13:09:59.111	300		384.30
			300	384.30
			300	384.30
10/01/2025	13:09:35.867	3		384.00
			3	384.00
			3	384.00
10/01/2025	13:09:23.134	40		383.70
			40	383.70
			40	383.70
10/01/2025	13:09:11.838	1		383.75
			1	383.75
			1	383.75
10/01/2025	13:09:11.683	52		384.00
			52	384.00
			20	384.00
			32	384.00
10/01/2025	13:09:10.530	36		384.05
			36	384.05
			36	384.05
10/01/2025	13:09:04.150	1		384.20
			1	384.20
			1	384.20
10/01/2025	13:08:09.221	1		384.15
			1	384.15
			1	384.15
10/01/2025	13:07:06.013	21		384.35
			21	384.35
			21	384.35
10/01/2025	13:05:17.190	2		384.50
			2	384.50
			2	384.50
10/01/2025	13:05:14.764	1		385.00
			1	385.00
			1	385.00
10/01/2025	13:04:44.970	23		385.05
			23	385.05
			23	385.05
10/01/2025	13:04:38.233	15		385.25
			15	385.25
			15	385.25
10/01/2025	13:04:30.749	1		385.95
			1	385.95
			1	385.95
10/01/2025	13:04:20.979	1		386.20
			1	386.20
			1	386.20
10/01/2025	13:04:10.351	15		386.20
			15	386.20
			15	386.20
10/01/2025	13:03:06.784	3		385.90
			3	385.90
			3	385.90
10/01/2025	13:02:56.220	1		386.35
			1	386.35
			1	386.35
10/01/2025	13:02:54.066	5		385.85
			5	385.85
			5	385.85
10/01/2025	13:02:46.947	10		386.50
			10	386.50
			10	386.50
10/01/2025	13:02:08.410	6		386.50
			6	386.50
			6	386.50
10/01/2025	12:59:13.857	2		385.90
			2	385.90
			2	385.90
10/01/2025	12:58:58.940	1		386.20
			1	386.20
			1	386.20
10/01/2025	12:57:21.456	63		386.00
			63	386.00
			63	386.00
10/01/2025	12:56:55.246	51		386.25
			51	386.25
			51	386.25
10/01/2025	12:56:38.210	1		385.95
			1	385.95
			1	385.95
10/01/2025	12:56:32.181	15		385.95
			15	385.95
			15	385.95
10/01/2025	12:56:12.098	12		386.00
			12	386.00
			12	386.00
10/01/2025	12:55:38.936	1		386.25
			1	386.25
			1	386.25
10/01/2025	12:54:22.508	300		386.00
			300	386.00
			300	386.00
10/01/2025	12:53:22.040	100		385.95
			100	385.95
			100	385.95
10/01/2025	12:53:17.234	10		386.00
			10	386.00
			5	386.00
			5	386.00
10/01/2025	12:53:11.820	15		386.05
			15	386.05
			15	386.05
10/01/2025	12:53:09.617	150		386.10
			150	386.10
			150	386.10
10/01/2025	12:53:08.490	92		386.15
			92	386.15
			92	386.15
10/01/2025	12:52:31.143	5		386.15
			5	386.15
			5	386.15
10/01/2025	12:52:18.751	30		386.15
			30	386.15
			30	386.15
10/01/2025	12:52:18.684	1		386.15
			1	386.15
			1	386.15
10/01/2025	12:51:55.568	2		386.30
			2	386.30
			2	386.30
10/01/2025	12:49:22.087	5		386.50
			5	386.50
			5	386.50
10/01/2025	12:49:20.602	28		386.60
			28	386.60
			28	386.60
10/01/2025	12:48:57.379	3		386.40
			3	386.40
			3	386.40
10/01/2025	12:48:14.386	15		386.80
			15	386.80
			10	386.80
			5	386.80
10/01/2025	12:46:59.081	300		386.70
			300	386.70
			300	386.70
10/01/2025	12:46:37.435	100		386.80
			100	386.80
			100	386.80
10/01/2025	12:45:26.316	25		386.75
			25	386.75
			25	386.75
10/01/2025	12:44:42.343	12		386.80
			12	386.80
			12	386.80
10/01/2025	12:44:24.903	1		386.80
			1	386.80
			1	386.80
10/01/2025	12:43:49.527	30		386.70
			30	386.70
			30	386.70
10/01/2025	12:43:44.429	6		386.80
			6	386.80
			6	386.80
10/01/2025	12:43:39.817	13		386.80
			13	386.80
			13	386.80
10/01/2025	12:43:14.016	10		386.80
			10	386.80
			10	386.80
10/01/2025	12:40:40.175	60		386.45
			60	386.45
			60	386.45
10/01/2025	12:39:09.394	9		386.85
			9	386.85
			9	386.85
10/01/2025	12:38:56.376	10		386.85
			10	386.85
			10	386.85
10/01/2025	12:38:40.142	3		386.50
			3	386.50
			3	386.50
10/01/2025	12:37:53.418	1		386.35
			1	386.35
			1	386.35
10/01/2025	12:37:20.205	35		386.50
			35	386.50
			35	386.50
10/01/2025	12:37:04.887	4		386.80
			4	386.80
			4	386.80
10/01/2025	12:36:49.280	5		386.75
			5	386.75
			5	386.75
10/01/2025	12:36:27.974	2		386.75
			2	386.75
			2	386.75
10/01/2025	12:35:24.952	9		386.35
			9	386.35
			9	386.35
10/01/2025	12:35:08.326	22		386.60
			22	386.60
			22	386.60
10/01/2025	12:35:06.897	1		386.60
			1	386.60
			1	386.60
10/01/2025	12:34:53.617	3		386.55
			3	386.55
			3	386.55
10/01/2025	12:34:49.282	325		386.55
			325	386.55
			325	386.55
10/01/2025	12:34:30.715	300		386.55
			300	386.55
			300	386.55
10/01/2025	12:34:23.234	5		386.25
			5	386.25
			5	386.25
10/01/2025	12:34:07.520	1		386.25
			1	386.25
			1	386.25
10/01/2025	12:34:02.758	10		386.20
			10	386.20
			10	386.20
10/01/2025	12:33:57.826	50		386.25
			50	386.25
			50	386.25
10/01/2025	12:33:17.127	200		386.75
			200	386.75
			200	386.75
10/01/2025	12:33:15.378	7		386.75
			7	386.75
			7	386.75
10/01/2025	12:33:12.355	15		386.60
			15	386.60
			15	386.60
10/01/2025	12:32:43.856	37		386.60
			37	386.60
			37	386.60
10/01/2025	12:32:37.129	120		386.60
			120	386.60
			120	386.60
10/01/2025	12:32:06.320	300		386.55
			300	386.55
			300	386.55
10/01/2025	12:31:51.649	3		386.55
			3	386.55
			3	386.55
10/01/2025	12:30:06.288	12		386.80
			12	386.80
			12	386.80
10/01/2025	12:30:00.830	1		386.45
			1	386.45
			1	386.45
10/01/2025	12:29:39.819	6		386.50
			6	386.50
			6	386.50
10/01/2025	12:28:52.843	1		386.70
			1	386.70
			1	386.70
10/01/2025	12:28:28.476	2		386.40
			2	386.40
			2	386.40
10/01/2025	12:27:09.626	7		386.75
			7	386.75
			7	386.75
10/01/2025	12:25:31.474	4		387.00
			4	387.00
			4	387.00
10/01/2025	12:25:19.982	2		386.65
			2	386.65
			2	386.65

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: 133.06 / Ask: 133.12
Volume: 216 986
-1.92%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 15:33:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice