Tradegate Exchange

Tesla Inc.

2983

2397

384.95

Date	Time	Volume	Order Volume	Price
14/01/2025	21:59:44.794	3		384.95
			3	384.95
			3	384.95
14/01/2025	21:59:30.231	10		384.85
			10	384.85
			10	384.85
14/01/2025	21:59:14.138	8		384.90
			8	384.90
			8	384.90
14/01/2025	21:58:58.439	4		385.00
			4	385.00
			4	385.00
14/01/2025	21:58:24.276	35		384.45
			35	384.45
			35	384.45
14/01/2025	21:58:21.104	5		384.60
			5	384.60
			5	384.60
14/01/2025	21:57:56.852	2		385.15
			2	385.15
			2	385.15
14/01/2025	21:57:44.604	6		384.40
			6	384.40
			6	384.40
14/01/2025	21:57:37.230	26		384.85
			26	384.85
			26	384.85
14/01/2025	21:57:13.199	36		385.30
			36	385.30
			36	385.30
14/01/2025	21:56:55.194	20		384.75
			20	384.75
			20	384.75
14/01/2025	21:56:35.434	30		384.60
			30	384.60
			30	384.60
14/01/2025	21:56:14.239	2		385.50
			2	385.50
			2	385.50
14/01/2025	21:56:08.128	200		385.05
			200	385.05
			200	385.05
14/01/2025	21:55:54.932	20		385.00
			20	385.00
			20	385.00
14/01/2025	21:55:20.800	10		385.95
			10	385.95
			10	385.95
14/01/2025	21:55:00.512	44		386.40
			44	386.40
			44	386.40
14/01/2025	21:55:00.427	240		386.00
			240	386.00
			240	386.00
14/01/2025	21:54:49.512	3		386.40
			3	386.40
			3	386.40
14/01/2025	21:54:45.553	10		386.45
			10	386.45
			10	386.45
14/01/2025	21:54:41.506	2		386.35
			2	386.35
			2	386.35
14/01/2025	21:54:38.368	50		386.40
			50	386.40
			50	386.40
14/01/2025	21:53:41.167	3		386.90
			3	386.90
			3	386.90
14/01/2025	21:53:31.554	8		386.85
			8	386.85
			8	386.85
14/01/2025	21:53:31.150	2		387.00
			2	387.00
			2	387.00
14/01/2025	21:50:05.922	8		385.65
			8	385.65
			8	385.65
14/01/2025	21:50:01.958	13		386.25
			13	386.25
			13	386.25
14/01/2025	21:49:49.875	11		386.35
			11	386.35
			11	386.35
14/01/2025	21:49:03.331	32		386.00
			32	386.00
			32	386.00
14/01/2025	21:48:14.936	6		386.65
			6	386.65
			6	386.65
14/01/2025	21:47:59.082	11		385.60
			11	385.60
			11	385.60
14/01/2025	21:47:01.180	15		385.30
			15	385.30
			15	385.30
14/01/2025	21:46:17.003	30		384.75
			30	384.75
			30	384.75
14/01/2025	21:46:07.461	10		385.00
			10	385.00
			10	385.00
14/01/2025	21:46:02.864	2		384.95
			2	384.95
			2	384.95
14/01/2025	21:46:02.377	1		385.00
			1	385.00
			1	385.00
14/01/2025	21:45:58.539	5		385.00
			5	385.00
			5	385.00
14/01/2025	21:45:46.022	550		384.85
			550	384.85
			550	384.85
14/01/2025	21:45:45.568	10		384.85
			10	384.85
			10	384.85
14/01/2025	21:45:22.793	80		384.75
			80	384.75
			80	384.75
14/01/2025	21:44:46.097	10		383.95
			10	383.95
			10	383.95
14/01/2025	21:44:34.036	1		384.25
			1	384.25
			1	384.25
14/01/2025	21:43:44.683	3		383.15
			3	383.15
			3	383.15
14/01/2025	21:43:18.925	316		383.05
			316	383.05
			316	383.05
14/01/2025	21:43:01.557	2		383.70
			2	383.70
			2	383.70
14/01/2025	21:43:00.141	2		383.50
			2	383.50
			2	383.50
14/01/2025	21:42:20.802	23		383.80
			23	383.80
			23	383.80
14/01/2025	21:41:52.943	13		385.00
			13	385.00
			13	385.00
14/01/2025	21:39:46.680	640		383.35
			640	383.35
			640	383.35
14/01/2025	21:39:24.754	75		383.55
			75	383.55
			75	383.55
14/01/2025	21:39:24.636	10		383.55
			10	383.55
			10	383.55
14/01/2025	21:39:19.446	1		384.35
			1	384.35
			1	384.35
14/01/2025	21:39:12.199	10		384.40
			10	384.40
			10	384.40
14/01/2025	21:39:10.063	5		384.40
			5	384.40
			5	384.40
14/01/2025	21:38:41.797	12		384.90
			12	384.90
			12	384.90
14/01/2025	21:38:39.477	23		385.00
			23	385.00
			23	385.00
14/01/2025	21:38:00.238	82		385.00
			82	385.00
			77	385.00
			5	385.00
14/01/2025	21:37:00.393	300		384.95
			300	384.95
			300	384.95
14/01/2025	21:36:48.229	15		385.70
			15	385.70
			15	385.70
14/01/2025	21:36:38.272	1		385.65
			1	385.65
			1	385.65
14/01/2025	21:36:22.060	5		385.10
			5	385.10
			5	385.10
14/01/2025	21:36:06.436	539		385.00
			18	385.00
			8	385.00
			428	385.00
			539	385.00
			35	385.00
			47	385.00
			3	385.00
14/01/2025	21:33:33.853	107		385.05
			5	385.05
			12	385.05
			107	385.05
			90	385.05
14/01/2025	21:32:32.452	1		385.85
			1	385.85
			1	385.85
14/01/2025	21:32:26.171	20		385.85
			20	385.85
			20	385.85
14/01/2025	21:32:07.852	12		385.55
			12	385.55
			12	385.55
14/01/2025	21:31:54.222	316		385.50
			316	385.50
			316	385.50
14/01/2025	21:31:13.897	20		385.55
			20	385.55
			20	385.55
14/01/2025	21:30:54.230	18		386.05
			18	386.05
			18	386.05
14/01/2025	21:30:02.009	316		386.50
			316	386.50
			316	386.50
14/01/2025	21:29:33.729	7		386.45
			7	386.45
			7	386.45
14/01/2025	21:29:31.905	20		386.75
			20	386.75
			20	386.75
14/01/2025	21:29:30.826	4		386.75
			4	386.75
			4	386.75
14/01/2025	21:28:21.412	316		386.00
			316	386.00
			316	386.00
14/01/2025	21:28:00.021	2		386.40
			2	386.40
			2	386.40
14/01/2025	21:27:44.068	5		386.25
			5	386.25
			5	386.25
14/01/2025	21:27:34.755	3		386.25
			3	386.25
			3	386.25
14/01/2025	21:27:29.392	90		386.25
			90	386.25
			90	386.25
14/01/2025	21:27:08.005	1 000		386.25
			1 000	386.25
			1 000	386.25
14/01/2025	21:26:00.636	100		386.85
			100	386.85
			100	386.85
14/01/2025	21:25:54.381	80		386.70
			80	386.70
			80	386.70
14/01/2025	21:25:45.063	10		386.95
			10	386.95
			10	386.95
14/01/2025	21:25:40.290	3		386.30
			3	386.30
			3	386.30
14/01/2025	21:25:37.179	6		386.15
			6	386.15
			6	386.15
14/01/2025	21:24:49.440	13		386.05
			13	386.05
			13	386.05
14/01/2025	21:23:13.469	1 000		385.00
			1 000	385.00
			1 000	385.00
14/01/2025	21:22:55.378	8		385.15
			8	385.15
			8	385.15
14/01/2025	21:22:53.997	54		385.00
			54	385.00
			25	385.00
			3	385.00
			1	385.00
			25	385.00
14/01/2025	21:22:53.912	51		385.00
			51	385.00
			18	385.00
			8	385.00
			7	385.00
			10	385.00
			8	385.00
14/01/2025	21:22:49.327	10		385.50
			10	385.50
			10	385.50
14/01/2025	21:22:47.692	8		385.65
			8	385.65
			8	385.65
14/01/2025	21:22:30.438	3		386.15
			3	386.15
			3	386.15
14/01/2025	21:21:53.964	1		386.30
			1	386.30
			1	386.30
14/01/2025	21:20:54.873	1		386.55
			1	386.55
			1	386.55
14/01/2025	21:20:53.750	5		386.50
			5	386.50
			5	386.50
14/01/2025	21:20:25.690	10		386.65
			10	386.65
			10	386.65
14/01/2025	21:19:20.003	2		386.90
			2	386.90
			2	386.90
14/01/2025	21:18:40.371	52		387.00
			52	387.00
			52	387.00
14/01/2025	21:18:19.733	10		387.50
			10	387.50
			10	387.50
14/01/2025	21:18:11.343	3		387.80
			3	387.80
			3	387.80
14/01/2025	21:17:48.907	14		387.70
			14	387.70
			14	387.70
14/01/2025	21:16:21.959	40		386.80
			40	386.80
			40	386.80
14/01/2025	21:14:49.813	40		386.65
			40	386.65
			40	386.65
14/01/2025	21:14:31.732	1		386.65
			1	386.65
			1	386.65
14/01/2025	21:14:21.659	10		385.95
			10	385.95
			10	385.95
14/01/2025	21:14:00.218	6		385.70
			6	385.70
			6	385.70
14/01/2025	21:13:42.443	14		385.85
			14	385.85
			14	385.85
14/01/2025	21:13:23.309	55		386.00
			30	386.00
			55	386.00
			25	386.00
14/01/2025	21:13:00.283	12		386.15
			12	386.15
			12	386.15
14/01/2025	21:12:52.615	1		386.65
			1	386.65
			1	386.65
14/01/2025	21:12:45.170	10		386.95
			10	386.95
			10	386.95
14/01/2025	21:12:29.891	50		387.00
			50	387.00
			50	387.00
14/01/2025	21:12:06.477	9		386.50
			9	386.50
			9	386.50
14/01/2025	21:11:59.530	25		386.05
			25	386.05
			25	386.05
14/01/2025	21:11:59.387	255		386.50
			255	386.50
			250	386.50
			5	386.50
14/01/2025	21:11:22.979	30		387.60
			30	387.60
			30	387.60
14/01/2025	21:10:17.670	200		387.00
			200	387.00
			200	387.00
14/01/2025	21:10:09.695	15		387.00
			15	387.00
			15	387.00
14/01/2025	21:10:09.595	35		387.00
			35	387.00
			35	387.00
14/01/2025	21:10:05.794	5		387.25
			5	387.25
			5	387.25
14/01/2025	21:09:13.542	25		387.75
			25	387.75
			25	387.75
14/01/2025	21:09:07.767	180		388.15
			180	388.15
			180	388.15
14/01/2025	21:08:12.056	100		388.65
			100	388.65
			100	388.65
14/01/2025	21:08:00.535	20		388.75
			20	388.75
			20	388.75
14/01/2025	21:07:47.647	100		388.50
			100	388.50
			100	388.50
14/01/2025	21:07:09.128	8		387.85
			8	387.85
			8	387.85
14/01/2025	21:07:02.052	294		387.40
			158	387.40
			133	387.40
			294	387.40
			3	387.40
14/01/2025	21:07:01.944	6		387.40
			3	387.40
			6	387.40
			3	387.40
14/01/2025	21:07:01.839	186		388.00
			50	388.00
			186	388.00
			5	388.00
			100	388.00
			31	388.00
14/01/2025	21:07:01.126	1		388.15
			1	388.15
			1	388.15
14/01/2025	21:06:23.482	2		389.65
			2	389.65
			2	389.65
14/01/2025	21:06:06.459	10		388.65
			6	388.65
			10	388.65
			4	388.65
14/01/2025	21:05:16.889	8		388.90
			8	388.90
			8	388.90
14/01/2025	21:04:58.389	9		388.85
			9	388.85
			9	388.85
14/01/2025	21:04:41.359	259		388.70
			259	388.70
			259	388.70
14/01/2025	21:04:40.017	11		388.05
			11	388.05
			11	388.05
14/01/2025	21:04:39.904	21		388.05
			21	388.05
			21	388.05
14/01/2025	21:04:17.088	75		388.65
			3	388.65
			75	388.65
			62	388.65
			10	388.65
14/01/2025	21:04:04.484	5		390.00
			5	390.00
			5	390.00
14/01/2025	21:03:45.924	5		390.00
			5	390.00
			5	390.00
14/01/2025	21:03:31.338	12		389.95
			12	389.95
			12	389.95
14/01/2025	21:02:56.017	2		389.35
			2	389.35
			2	389.35
14/01/2025	21:02:06.563	6		390.40
			6	390.40
			6	390.40
14/01/2025	21:01:53.964	10		390.00
			10	390.00
			10	390.00
14/01/2025	21:01:45.346	165		389.45
			165	389.45
			47	389.45
			10	389.45
			75	389.45
			18	389.45
			15	389.45
14/01/2025	21:01:45.125	93		389.45
			10	389.45
			7	389.45
			25	389.45
			4	389.45
			37	389.45
			10	389.45
			92	389.45
			1	389.45
14/01/2025	21:01:44.999	140		390.00
			31	390.00
			10	390.00
			10	390.00
			50	390.00
			5	390.00
			2	390.00
			20	390.00
			2	390.00
			10	390.00
			140	390.00
14/01/2025	21:01:09.270	6		390.40
			6	390.40
			6	390.40
14/01/2025	21:01:08.101	79		390.40
			25	390.40
			27	390.40
			27	390.40
			79	390.40
14/01/2025	21:01:08.030	88		390.40
			8	390.40
			44	390.40
			80	390.40
			44	390.40
14/01/2025	21:01:07.930	71		391.00
			71	391.00
			7	391.00
			64	391.00
14/01/2025	21:00:52.611	12		391.10
			12	391.10
			12	391.10
14/01/2025	21:00:49.713	50		391.30
			50	391.30
			50	391.30
14/01/2025	21:00:46.239	1		391.45
			1	391.45
			1	391.45
14/01/2025	21:00:05.827	461		392.25
			461	392.25
			461	392.25
14/01/2025	21:00:01.070	2		391.55
			2	391.55
			2	391.55
14/01/2025	20:59:59.613	1		392.05
			1	392.05
			1	392.05
14/01/2025	20:59:49.343	1		392.00
			1	392.00
			1	392.00
14/01/2025	20:59:44.331	140		391.75
			140	391.75
			140	391.75
14/01/2025	20:59:43.302	3		391.20
			3	391.20
			3	391.20
14/01/2025	20:59:28.360	32		391.90
			32	391.90
			32	391.90
14/01/2025	20:59:20.732	46		392.00
			4	392.00
			46	392.00
			20	392.00
			22	392.00
14/01/2025	20:59:17.516	50		392.20
			50	392.20
			50	392.20
14/01/2025	20:59:07.543	17		392.50
			17	392.50
			17	392.50
14/01/2025	20:58:59.835	30		393.00
			30	393.00
			30	393.00
14/01/2025	20:58:40.331	14		393.05
			14	393.05
			14	393.05
14/01/2025	20:58:12.211	1		393.00
			1	393.00
			1	393.00
14/01/2025	20:58:08.628	3		393.40
			3	393.40
			3	393.40
14/01/2025	20:57:51.585	21		393.10
			21	393.10
			21	393.10
14/01/2025	20:57:31.449	5		393.70
			5	393.70
			5	393.70
14/01/2025	20:57:15.592	1		393.45
			1	393.45
			1	393.45
14/01/2025	20:57:07.711	178		394.00
			178	394.00
			178	394.00
14/01/2025	20:56:48.275	6		393.10
			6	393.10
			6	393.10
14/01/2025	20:56:37.692	250		394.05
			250	394.05
			250	394.05
14/01/2025	20:55:48.028	10		394.45
			10	394.45
			10	394.45
14/01/2025	20:55:47.975	4		395.00
			4	395.00
			4	395.00
14/01/2025	20:54:57.124	100		395.05
			100	395.05
			100	395.05
14/01/2025	20:54:57.068	50		395.05
			50	395.05
			50	395.05
14/01/2025	20:54:37.643	75		395.85
			75	395.85
			75	395.85
14/01/2025	20:54:12.743	20		395.80
			20	395.80
			20	395.80
14/01/2025	20:53:46.825	22		396.10
			22	396.10
			22	396.10
14/01/2025	20:52:46.357	10		397.20
			10	397.20
			10	397.20
14/01/2025	20:52:27.661	1		396.60
			1	396.60
			1	396.60
14/01/2025	20:51:57.683	23		397.00
			3	397.00
			23	397.00
			20	397.00
14/01/2025	20:51:19.915	1		397.90
			1	397.90
			1	397.90
14/01/2025	20:51:08.943	3		398.10
			3	398.10
			3	398.10
14/01/2025	20:48:30.601	1		397.50
			1	397.50
			1	397.50
14/01/2025	20:48:21.246	177		397.55
			177	397.55
			177	397.55
14/01/2025	20:48:21.202	2		397.55
			2	397.55
			2	397.55
14/01/2025	20:47:55.311	13		398.10
			13	398.10
			13	398.10
14/01/2025	20:47:34.648	1		398.50
			1	398.50
			1	398.50
14/01/2025	20:45:51.809	67		398.05
			67	398.05
			67	398.05
14/01/2025	20:45:09.327	3		399.00
			3	399.00
			3	399.00
14/01/2025	20:44:06.342	11		399.40
			11	399.40
			11	399.40
14/01/2025	20:43:36.515	1		399.35
			1	399.35
			1	399.35
14/01/2025	20:43:36.026	4		399.90
			4	399.90
			4	399.90
14/01/2025	20:43:03.508	3		399.35
			3	399.35
			3	399.35
14/01/2025	20:42:50.776	20		399.35
			20	399.35
			20	399.35
14/01/2025	20:42:46.531	45		399.35
			45	399.35
			45	399.35
14/01/2025	20:41:52.815	7		399.30
			7	399.30
			7	399.30
14/01/2025	20:40:19.184	1		399.25
			1	399.25
			1	399.25
14/01/2025	20:40:06.709	3		398.90
			3	398.90
			3	398.90
14/01/2025	20:39:59.354	1		399.25
			1	399.25
			1	399.25
14/01/2025	20:38:51.831	20		399.05
			20	399.05
			20	399.05
14/01/2025	20:37:02.459	250		399.00
			250	399.00
			250	399.00
14/01/2025	20:36:44.506	2		399.35
			2	399.35
			2	399.35
14/01/2025	20:36:41.070	2		399.35
			2	399.35
			2	399.35
14/01/2025	20:36:04.468	50		399.05
			50	399.05
			50	399.05
14/01/2025	20:33:22.614	1		399.10
			1	399.10
			1	399.10
14/01/2025	20:32:03.920	4		398.95
			4	398.95
			4	398.95
14/01/2025	20:30:32.068	3		398.05
			3	398.05
			3	398.05
14/01/2025	20:30:21.514	1		398.05
			1	398.05
			1	398.05
14/01/2025	20:29:55.750	1		398.50
			1	398.50
			1	398.50
14/01/2025	20:27:03.961	9		399.00
			9	399.00
			9	399.00
14/01/2025	20:26:22.033	50		399.40
			50	399.40
			50	399.40
14/01/2025	20:24:56.091	55		399.10
			55	399.10
			55	399.10
14/01/2025	20:24:16.570	1		399.55
			1	399.55
			1	399.55
14/01/2025	20:24:09.956	2		399.50
			2	399.50
			2	399.50
14/01/2025	20:23:10.619	1		399.50
			1	399.50
			1	399.50
14/01/2025	20:19:02.558	50		399.15
			50	399.15
			50	399.15
14/01/2025	20:16:31.474	20		399.50
			20	399.50
			20	399.50
14/01/2025	20:14:54.773	1		399.25
			1	399.25
			1	399.25
14/01/2025	20:14:37.817	3		398.55
			3	398.55
			3	398.55
14/01/2025	20:14:15.878	2		399.05
			2	399.05
			2	399.05
14/01/2025	20:13:06.561	2		398.45
			2	398.45
			2	398.45
14/01/2025	20:09:36.650	13		399.05
			13	399.05
			13	399.05
14/01/2025	20:08:11.895	1		399.60
			1	399.60
			1	399.60
14/01/2025	20:07:41.293	1		398.70
			1	398.70
			1	398.70
14/01/2025	20:06:49.527	180		399.45
			180	399.45
			180	399.45
14/01/2025	20:05:39.660	2		398.25
			2	398.25
			2	398.25
14/01/2025	20:04:56.907	1		398.55
			1	398.55
			1	398.55
14/01/2025	20:04:56.136	1		397.95
			1	397.95
			1	397.95
14/01/2025	20:04:54.238	50		397.85
			50	397.85
			50	397.85
14/01/2025	20:03:59.353	1		397.90
			1	397.90
			1	397.90
14/01/2025	20:01:41.089	50		397.60
			50	397.60
			50	397.60
14/01/2025	20:01:23.113	1		397.85
			1	397.85
			1	397.85
14/01/2025	20:01:05.842	10		397.75
			10	397.75
			10	397.75
14/01/2025	20:00:37.958	15		398.20
			15	398.20
			15	398.20
14/01/2025	20:00:25.530	40		397.35
			40	397.35
			40	397.35
14/01/2025	20:00:09.585	10		398.20
			10	398.20
			10	398.20
14/01/2025	19:58:57.682	50		397.45
			50	397.45
			50	397.45
14/01/2025	19:57:56.317	4		398.75
			4	398.75
			4	398.75
14/01/2025	19:57:14.953	25		398.95
			25	398.95
			25	398.95
14/01/2025	19:56:15.875	2		399.05
			2	399.05
			2	399.05
14/01/2025	19:55:59.510	5		399.15
			5	399.15
			5	399.15
14/01/2025	19:54:05.752	1		398.25
			1	398.25
			1	398.25
14/01/2025	19:52:51.402	24		399.50
			24	399.50
			24	399.50
14/01/2025	19:51:36.018	50		399.85
			50	399.85
			50	399.85
14/01/2025	19:51:21.315	70		399.90
			70	399.90
			70	399.90
14/01/2025	19:47:11.789	140		398.55
			140	398.55
			140	398.55
14/01/2025	19:44:24.626	10		398.80
			5	398.80
			5	398.80
			10	398.80
14/01/2025	19:43:27.815	13		398.15
			13	398.15
			13	398.15
14/01/2025	19:42:35.263	300		398.00
			300	398.00
			300	398.00
14/01/2025	19:42:17.944	1		398.25
			1	398.25
			1	398.25
14/01/2025	19:40:57.282	2		397.80
			2	397.80
			2	397.80
14/01/2025	19:39:58.779	1		397.55
			1	397.55
			1	397.55
14/01/2025	19:39:39.437	5		397.60
			5	397.60
			5	397.60
14/01/2025	19:39:16.062	3		397.95
			3	397.95
			3	397.95
14/01/2025	19:38:33.538	150		397.60
			150	397.60
			150	397.60
14/01/2025	19:38:06.876	1		397.70
			1	397.70
			1	397.70
14/01/2025	19:37:37.497	1		397.60
			1	397.60
			1	397.60
14/01/2025	19:37:10.658	10		398.15
			10	398.15
			10	398.15
14/01/2025	19:36:42.370	5		397.80
			5	397.80
			5	397.80
14/01/2025	19:36:31.673	55		398.15
			55	398.15
			55	398.15
14/01/2025	19:36:09.759	30		397.20
			30	397.20
			30	397.20
14/01/2025	19:35:31.951	1		397.05
			1	397.05
			1	397.05
14/01/2025	19:35:30.845	1		397.05
			1	397.05
			1	397.05
14/01/2025	19:33:37.191	2		397.70
			2	397.70
			2	397.70
14/01/2025	19:32:45.054	67		398.00
			67	398.00
			67	398.00
14/01/2025	19:31:18.881	10		396.75
			10	396.75
			10	396.75
14/01/2025	19:30:45.124	1		397.05
			1	397.05
			1	397.05
14/01/2025	19:30:39.385	1		397.30
			1	397.30
			1	397.30
14/01/2025	19:29:55.243	127		397.00
			17	397.00
			100	397.00
			127	397.00
			10	397.00
14/01/2025	19:29:52.479	1		397.45
			1	397.45
			1	397.45
14/01/2025	19:28:43.979	50		396.65
			50	396.65
			50	396.65
14/01/2025	19:26:09.884	50		396.95
			50	396.95
			50	396.95
14/01/2025	19:25:08.093	1		396.35
			1	396.35
			1	396.35
14/01/2025	19:25:06.427	12		395.85
			12	395.85
			12	395.85
14/01/2025	19:24:48.354	26		395.95
			26	395.95
			26	395.95
14/01/2025	19:24:19.650	1		395.35
			1	395.35
			1	395.35
14/01/2025	19:23:06.666	3		395.15
			3	395.15
			3	395.15
14/01/2025	19:22:40.801	1		395.75
			1	395.75
			1	395.75
14/01/2025	19:22:06.826	10		395.80
			10	395.80
			10	395.80
14/01/2025	19:22:03.298	25		395.30
			25	395.30
			25	395.30
14/01/2025	19:22:01.361	30		395.30
			30	395.30
			30	395.30
14/01/2025	19:21:08.330	30		395.05
			30	395.05
			30	395.05
14/01/2025	19:15:00.291	177		395.45
			177	395.45
			177	395.45
14/01/2025	19:14:40.080	1		395.55
			1	395.55
			1	395.55
14/01/2025	19:14:03.035	5		395.50
			5	395.50
			5	395.50
14/01/2025	19:13:51.709	2		395.60
			2	395.60
			2	395.60
14/01/2025	19:12:34.422	100		395.20
			100	395.20
			100	395.20
14/01/2025	19:10:33.712	2		396.10
			2	396.10
			2	396.10
14/01/2025	19:09:29.826	50		396.35
			50	396.35
			50	396.35
14/01/2025	19:09:23.572	30		396.25
			30	396.25
			30	396.25
14/01/2025	19:09:08.169	2		396.50
			2	396.50
			2	396.50
14/01/2025	19:08:42.735	71		396.20
			71	396.20
			71	396.20
14/01/2025	19:08:37.929	1		396.55
			1	396.55
			1	396.55
14/01/2025	19:07:43.041	5		395.55
			5	395.55
			5	395.55
14/01/2025	19:04:04.552	13		396.05
			13	396.05
			13	396.05
14/01/2025	19:01:05.677	50		396.00
			50	396.00
			50	396.00
14/01/2025	19:01:02.001	13		396.15
			13	396.15
			13	396.15
14/01/2025	19:00:06.323	3		395.25
			3	395.25
			3	395.25
14/01/2025	18:59:50.918	1		395.90
			1	395.90
			1	395.90
14/01/2025	18:59:07.928	1		395.30
			1	395.30
			1	395.30
14/01/2025	18:58:45.269	67		395.00
			67	395.00
			67	395.00
14/01/2025	18:58:27.297	10		394.95
			10	394.95
			10	394.95
14/01/2025	18:57:26.760	30		394.85
			30	394.85
			30	394.85
14/01/2025	18:55:57.271	3		394.85
			3	394.85
			3	394.85
14/01/2025	18:53:35.604	2		395.85
			2	395.85
			2	395.85
14/01/2025	18:53:09.879	22		395.10
			22	395.10
			22	395.10
14/01/2025	18:50:37.236	13		395.60
			13	395.60
			13	395.60
14/01/2025	18:50:37.037	1		395.00
			1	395.00
			1	395.00
14/01/2025	18:49:03.310	34		394.45
			34	394.45
			34	394.45
14/01/2025	18:48:51.838	1		395.20
			1	395.20
			1	395.20
14/01/2025	18:48:51.291	6		394.60
			6	394.60
			6	394.60

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: 127.68 / Ask: 127.76
Volume: 472 051
-2.16%

Top 5 Turnover

Realtime Quotes
Last Update:
14/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice