Tradegate Exchange

Tesla Inc.

3814

2992

395.25

Date	Time	Volume	Order Volume	Price
06/01/2025	21:58:46.455	25		395.25
			25	395.25
			25	395.25
06/01/2025	21:58:05.053	105		394.95
			105	394.95
			105	394.95
06/01/2025	21:58:04.161	9		394.90
			9	394.90
			9	394.90
06/01/2025	21:57:53.196	50		394.55
			50	394.55
			50	394.55
06/01/2025	21:57:48.664	1		394.40
			1	394.40
			1	394.40
06/01/2025	21:57:38.840	46		394.50
			46	394.50
			46	394.50
06/01/2025	21:57:23.461	12		394.45
			12	394.45
			12	394.45
06/01/2025	21:55:39.691	12		395.45
			12	395.45
			12	395.45
06/01/2025	21:55:33.060	3		395.90
			3	395.90
			3	395.90
06/01/2025	21:55:28.522	77		395.40
			77	395.40
			77	395.40
06/01/2025	21:55:14.451	1		395.25
			1	395.25
			1	395.25
06/01/2025	21:55:11.919	4		395.30
			4	395.30
			4	395.30
06/01/2025	21:55:06.001	150		395.00
			50	395.00
			150	395.00
			100	395.00
06/01/2025	21:55:05.218	17		394.80
			17	394.80
			17	394.80
06/01/2025	21:54:34.033	3		394.10
			3	394.10
			3	394.10
06/01/2025	21:54:32.583	10		393.45
			10	393.45
			10	393.45
06/01/2025	21:54:31.749	3		393.55
			3	393.55
			3	393.55
06/01/2025	21:54:30.735	1		394.10
			1	394.10
			1	394.10
06/01/2025	21:54:24.224	10		394.35
			10	394.35
			10	394.35
06/01/2025	21:53:47.273	17		394.05
			17	394.05
			17	394.05
06/01/2025	21:53:34.153	3		394.30
			3	394.30
			3	394.30
06/01/2025	21:51:33.447	3		393.40
			3	393.40
			3	393.40
06/01/2025	21:51:15.009	2		392.90
			2	392.90
			2	392.90
06/01/2025	21:50:00.626	642		389.20
			642	389.20
			642	389.20
06/01/2025	21:50:00.489	49		389.20
			49	389.20
			49	389.20
06/01/2025	21:49:26.428	350		388.85
			350	388.85
			350	388.85
06/01/2025	21:49:15.756	500		389.15
			500	389.15
			500	389.15
06/01/2025	21:49:15.305	300		388.65
			300	388.65
			300	388.65
06/01/2025	21:49:13.704	15		389.00
			15	389.00
			15	389.00
06/01/2025	21:49:03.352	10		390.15
			10	390.15
			10	390.15
06/01/2025	21:49:03.250	2		390.00
			2	390.00
			2	390.00
06/01/2025	21:48:52.642	25		390.20
			25	390.20
			25	390.20
06/01/2025	21:48:26.321	220		390.50
			220	390.50
			220	390.50
06/01/2025	21:48:09.982	4		390.95
			4	390.95
			4	390.95
06/01/2025	21:48:08.019	20		390.65
			20	390.65
			20	390.65
06/01/2025	21:45:26.958	49		391.40
			49	391.40
			49	391.40
06/01/2025	21:45:18.276	25		391.25
			1	391.25
			24	391.25
			25	391.25
06/01/2025	21:45:05.838	99		391.55
			99	391.55
			99	391.55
06/01/2025	21:45:05.716	63		391.55
			63	391.55
			63	391.55
06/01/2025	21:45:05.636	10		392.00
			10	392.00
			10	392.00
06/01/2025	21:44:54.401	15		392.15
			15	392.15
			15	392.15
06/01/2025	21:43:43.331	20		392.60
			20	392.60
			20	392.60
06/01/2025	21:43:17.175	1		392.95
			1	392.95
			1	392.95
06/01/2025	21:41:18.847	9		393.15
			9	393.15
			9	393.15
06/01/2025	21:40:00.091	170		392.60
			170	392.60
			170	392.60
06/01/2025	21:39:06.895	3		393.60
			3	393.60
			3	393.60
06/01/2025	21:38:58.066	30		393.65
			30	393.65
			30	393.65
06/01/2025	21:38:52.961	12		393.85
			12	393.85
			12	393.85
06/01/2025	21:38:04.335	15		393.80
			15	393.80
			15	393.80
06/01/2025	21:37:46.576	3		394.40
			3	394.40
			3	394.40
06/01/2025	21:37:39.185	25		394.60
			25	394.60
			25	394.60
06/01/2025	21:37:36.981	88		394.55
			88	394.55
			88	394.55
06/01/2025	21:36:35.478	2		394.20
			2	394.20
			2	394.20
06/01/2025	21:36:31.502	50		394.20
			50	394.20
			50	394.20
06/01/2025	21:36:16.522	15		394.25
			15	394.25
			15	394.25
06/01/2025	21:35:50.160	300		394.35
			300	394.35
			300	394.35
06/01/2025	21:35:46.447	15		394.00
			15	394.00
			15	394.00
06/01/2025	21:35:41.583	150		393.85
			150	393.85
			150	393.85
06/01/2025	21:34:48.682	15		393.80
			15	393.80
			15	393.80
06/01/2025	21:34:26.174	40		393.75
			40	393.75
			40	393.75
06/01/2025	21:33:44.783	500		393.35
			500	393.35
			500	393.35
06/01/2025	21:33:29.563	10		393.70
			10	393.70
			10	393.70
06/01/2025	21:31:31.678	15		393.00
			15	393.00
			15	393.00
06/01/2025	21:30:37.974	10		392.70
			10	392.70
			10	392.70
06/01/2025	21:30:14.906	15		392.55
			15	392.55
			15	392.55
06/01/2025	21:30:09.955	6		392.55
			6	392.55
			6	392.55
06/01/2025	21:30:08.536	50		392.45
			50	392.45
			50	392.45
06/01/2025	21:30:02.438	6		392.50
			6	392.50
			6	392.50
06/01/2025	21:29:46.956	12		392.55
			12	392.55
			12	392.55
06/01/2025	21:29:46.044	600		392.75
			525	392.75
			65	392.75
			600	392.75
			10	392.75
06/01/2025	21:28:00.225	3		392.45
			3	392.45
			3	392.45
06/01/2025	21:27:21.850	6		392.20
			6	392.20
			6	392.20
06/01/2025	21:27:01.439	58		392.60
			58	392.60
			58	392.60
06/01/2025	21:26:57.211	15		392.60
			15	392.60
			15	392.60
06/01/2025	21:26:46.872	150		392.25
			150	392.25
			150	392.25
06/01/2025	21:26:45.900	15		392.55
			15	392.55
			15	392.55
06/01/2025	21:25:17.035	77		392.20
			77	392.20
			77	392.20
06/01/2025	21:25:07.044	2		392.45
			2	392.45
			2	392.45
06/01/2025	21:25:06.910	12		392.45
			12	392.45
			12	392.45
06/01/2025	21:24:07.082	25		392.00
			25	392.00
			25	392.00
06/01/2025	21:24:02.253	151		391.70
			151	391.70
			151	391.70
06/01/2025	21:23:54.920	180		391.45
			180	391.45
			180	391.45
06/01/2025	21:23:50.834	25		391.65
			25	391.65
			25	391.65
06/01/2025	21:22:57.947	2		391.40
			2	391.40
			2	391.40
06/01/2025	21:21:26.387	150		391.45
			150	391.45
			150	391.45
06/01/2025	21:21:02.033	2		390.85
			2	390.85
			2	390.85
06/01/2025	21:20:06.295	10		391.00
			10	391.00
			10	391.00
06/01/2025	21:20:02.449	100		391.25
			100	391.25
			100	391.25
06/01/2025	21:20:00.704	1		391.30
			1	391.30
			1	391.30
06/01/2025	21:16:54.588	92		389.95
			92	389.95
			6	389.95
			86	389.95
06/01/2025	21:16:34.109	10		390.00
			10	390.00
			10	390.00
06/01/2025	21:16:25.187	53		390.35
			53	390.35
			53	390.35
06/01/2025	21:15:39.040	5		390.00
			5	390.00
			5	390.00
06/01/2025	21:14:47.179	1		390.05
			1	390.05
			1	390.05
06/01/2025	21:14:42.731	10		390.00
			10	390.00
			10	390.00
06/01/2025	21:14:10.222	100		390.30
			100	390.30
			100	390.30
06/01/2025	21:13:46.621	1		390.35
			1	390.35
			1	390.35
06/01/2025	21:13:38.802	2		389.70
			2	389.70
			2	389.70
06/01/2025	21:13:38.678	3		389.65
			3	389.65
			3	389.65
06/01/2025	21:12:53.971	15		389.65
			15	389.65
			15	389.65
06/01/2025	21:12:44.811	5		389.45
			5	389.45
			5	389.45
06/01/2025	21:12:31.356	6		389.20
			6	389.20
			6	389.20
06/01/2025	21:12:16.561	5		389.70
			5	389.70
			5	389.70
06/01/2025	21:11:53.060	10		389.45
			10	389.45
			10	389.45
06/01/2025	21:11:39.812	150		389.85
			150	389.85
			150	389.85
06/01/2025	21:08:41.362	5		389.90
			5	389.90
			5	389.90
06/01/2025	21:08:26.110	50		389.80
			50	389.80
			50	389.80
06/01/2025	21:07:43.969	5		390.15
			5	390.15
			5	390.15
06/01/2025	21:07:42.099	10		390.25
			10	390.25
			10	390.25
06/01/2025	21:06:54.965	9		390.10
			9	390.10
			9	390.10
06/01/2025	21:06:20.314	1		390.55
			1	390.55
			1	390.55
06/01/2025	21:05:50.586	13		390.60
			13	390.60
			13	390.60
06/01/2025	21:05:07.052	30		389.90
			30	389.90
			30	389.90
06/01/2025	21:05:04.018	200		390.15
			200	390.15
			200	390.15
06/01/2025	21:03:59.654	6		389.30
			6	389.30
			6	389.30
06/01/2025	21:02:15.717	4		388.30
			4	388.30
			4	388.30
06/01/2025	21:02:00.137	6		388.20
			6	388.20
			6	388.20
06/01/2025	21:01:31.104	2		388.05
			2	388.05
			2	388.05
06/01/2025	21:01:28.450	3		388.00
			3	388.00
			3	388.00
06/01/2025	21:00:32.663	29		387.25
			29	387.25
			29	387.25
06/01/2025	20:59:53.783	1		387.75
			1	387.75
			1	387.75
06/01/2025	20:59:35.982	5		387.90
			5	387.90
			5	387.90
06/01/2025	20:59:35.898	5		388.00
			5	388.00
			5	388.00
06/01/2025	20:58:44.375	2		388.20
			2	388.20
			2	388.20
06/01/2025	20:58:26.695	6		387.95
			6	387.95
			6	387.95
06/01/2025	20:58:19.487	21		387.80
			21	387.80
			18	387.80
			3	387.80
06/01/2025	20:57:48.489	5		388.25
			5	388.25
			5	388.25
06/01/2025	20:57:43.621	13		388.10
			13	388.10
			13	388.10
06/01/2025	20:57:15.651	8		388.35
			8	388.35
			8	388.35
06/01/2025	20:56:58.666	10		388.95
			10	388.95
			10	388.95
06/01/2025	20:56:52.363	15		388.95
			15	388.95
			15	388.95
06/01/2025	20:56:48.301	10		389.00
			10	389.00
			10	389.00
06/01/2025	20:56:14.543	10		389.10
			10	389.10
			10	389.10
06/01/2025	20:55:33.243	1		388.65
			1	388.65
			1	388.65
06/01/2025	20:55:31.680	8		388.60
			8	388.60
			8	388.60
06/01/2025	20:54:59.690	22		388.05
			22	388.05
			11	388.05
			11	388.05
06/01/2025	20:54:13.723	2		388.25
			2	388.25
			2	388.25
06/01/2025	20:53:39.890	100		389.25
			100	389.25
			100	389.25
06/01/2025	20:52:55.517	25		388.45
			25	388.45
			25	388.45
06/01/2025	20:52:55.299	1		388.45
			1	388.45
			1	388.45
06/01/2025	20:52:51.653	15		388.50
			15	388.50
			15	388.50
06/01/2025	20:52:39.303	23		388.15
			23	388.15
			23	388.15
06/01/2025	20:52:12.461	513		389.05
			513	389.05
			513	389.05
06/01/2025	20:52:02.541	2		388.60
			2	388.60
			2	388.60
06/01/2025	20:50:36.944	1		389.20
			1	389.20
			1	389.20
06/01/2025	20:50:36.583	10		388.85
			10	388.85
			10	388.85
06/01/2025	20:49:48.777	170		389.20
			170	389.20
			170	389.20
06/01/2025	20:49:24.310	5		389.15
			5	389.15
			5	389.15
06/01/2025	20:48:58.756	99		389.30
			99	389.30
			99	389.30
06/01/2025	20:48:19.868	2		388.55
			2	388.55
			2	388.55
06/01/2025	20:47:49.332	2		388.80
			2	388.80
			2	388.80
06/01/2025	20:47:31.609	5		388.95
			5	388.95
			5	388.95
06/01/2025	20:47:23.050	10		389.00
			10	389.00
			10	389.00
06/01/2025	20:47:20.013	100		389.00
			100	389.00
			100	389.00
06/01/2025	20:47:11.878	15		388.90
			15	388.90
			15	388.90
06/01/2025	20:46:49.594	7		388.20
			7	388.20
			7	388.20
06/01/2025	20:44:41.010	1		388.65
			1	388.65
			1	388.65
06/01/2025	20:44:37.184	3		388.15
			3	388.15
			3	388.15
06/01/2025	20:44:24.496	2		388.60
			2	388.60
			2	388.60
06/01/2025	20:44:17.507	11		388.35
			11	388.35
			11	388.35
06/01/2025	20:44:07.424	200		388.00
			200	388.00
			200	388.00
06/01/2025	20:44:07.350	5		387.95
			5	387.95
			5	387.95
06/01/2025	20:42:54.618	1		388.05
			1	388.05
			1	388.05
06/01/2025	20:42:25.940	50		388.20
			50	388.20
			50	388.20
06/01/2025	20:42:13.692	8		388.40
			8	388.40
			8	388.40
06/01/2025	20:42:11.872	1		388.10
			1	388.10
			1	388.10
06/01/2025	20:40:55.154	2		388.05
			2	388.05
			2	388.05
06/01/2025	20:40:34.672	12		387.80
			12	387.80
			12	387.80
06/01/2025	20:40:19.333	11		388.15
			11	388.15
			11	388.15
06/01/2025	20:40:00.045	20		388.00
			20	388.00
			20	388.00
06/01/2025	20:39:52.585	5		388.00
			5	388.00
			5	388.00
06/01/2025	20:39:46.267	20		387.55
			13	387.55
			4	387.55
			3	387.55
			20	387.55
06/01/2025	20:39:39.250	2		387.90
			2	387.90
			2	387.90
06/01/2025	20:37:26.557	27		387.55
			27	387.55
			27	387.55
06/01/2025	20:37:25.250	11		387.90
			11	387.90
			11	387.90
06/01/2025	20:37:17.956	5		387.95
			5	387.95
			5	387.95
06/01/2025	20:36:34.517	14		387.45
			14	387.45
			14	387.45
06/01/2025	20:36:22.542	4		387.05
			4	387.05
			4	387.05
06/01/2025	20:36:22.490	4		387.05
			4	387.05
			4	387.05
06/01/2025	20:36:15.002	18		387.40
			18	387.40
			18	387.40
06/01/2025	20:36:04.065	15		387.50
			15	387.50
			15	387.50
06/01/2025	20:35:39.187	10		387.75
			10	387.75
			10	387.75
06/01/2025	20:35:28.842	20		387.45
			20	387.45
			20	387.45
06/01/2025	20:34:28.117	1		387.25
			1	387.25
			1	387.25
06/01/2025	20:34:25.111	2		387.55
			2	387.55
			2	387.55
06/01/2025	20:34:02.755	150		387.80
			150	387.80
			150	387.80
06/01/2025	20:33:14.380	10		388.35
			10	388.35
			10	388.35
06/01/2025	20:32:49.180	18		388.00
			1	388.00
			18	388.00
			10	388.00
			2	388.00
			5	388.00
06/01/2025	20:31:33.000	3		388.85
			3	388.85
			3	388.85
06/01/2025	20:31:28.949	4		388.50
			4	388.50
			4	388.50
06/01/2025	20:30:05.876	1		388.75
			1	388.75
			1	388.75
06/01/2025	20:29:39.673	10		389.55
			10	389.55
			10	389.55
06/01/2025	20:29:28.777	18		389.40
			18	389.40
			18	389.40
06/01/2025	20:29:17.248	1		389.55
			1	389.55
			1	389.55
06/01/2025	20:29:17.182	2		389.60
			2	389.60
			2	389.60
06/01/2025	20:28:40.521	125		390.05
			125	390.05
			125	390.05
06/01/2025	20:27:55.741	50		390.15
			50	390.15
			50	390.15
06/01/2025	20:27:39.656	2		390.10
			2	390.10
			2	390.10
06/01/2025	20:27:23.965	20		389.75
			20	389.75
			20	389.75
06/01/2025	20:26:46.974	5		389.60
			5	389.60
			5	389.60
06/01/2025	20:26:44.237	6		389.25
			6	389.25
			6	389.25
06/01/2025	20:26:22.939	10		389.40
			10	389.40
			10	389.40
06/01/2025	20:25:58.934	28		390.00
			28	390.00
			28	390.00
06/01/2025	20:25:17.156	10		388.75
			10	388.75
			10	388.75
06/01/2025	20:25:04.209	28		389.25
			28	389.25
			28	389.25
06/01/2025	20:24:43.713	1		389.60
			1	389.60
			1	389.60
06/01/2025	20:24:21.534	1		389.25
			1	389.25
			1	389.25
06/01/2025	20:24:18.641	33		389.00
			33	389.00
			33	389.00
06/01/2025	20:24:17.643	10		389.30
			10	389.30
			10	389.30
06/01/2025	20:24:06.468	3		389.00
			3	389.00
			3	389.00
06/01/2025	20:23:53.456	5		389.35
			5	389.35
			5	389.35
06/01/2025	20:23:47.634	1		389.35
			1	389.35
			1	389.35
06/01/2025	20:23:06.650	25		389.50
			25	389.50
			25	389.50
06/01/2025	20:22:57.468	5		389.95
			5	389.95
			5	389.95
06/01/2025	20:22:33.973	10		390.05
			10	390.05
			10	390.05
06/01/2025	20:22:30.092	1		389.95
			1	389.95
			1	389.95
06/01/2025	20:22:13.766	20		389.55
			20	389.55
			20	389.55
06/01/2025	20:21:45.002	15		389.70
			15	389.70
			15	389.70
06/01/2025	20:20:45.456	10		390.15
			10	390.15
			10	390.15
06/01/2025	20:19:58.519	25		389.95
			25	389.95
			25	389.95
06/01/2025	20:19:49.043	5		389.55
			5	389.55
			5	389.55
06/01/2025	20:19:40.319	25		390.00
			25	390.00
			25	390.00
06/01/2025	20:19:31.956	1		390.15
			1	390.15
			1	390.15
06/01/2025	20:19:23.846	1		390.10
			1	390.10
			1	390.10
06/01/2025	20:18:50.622	40		390.20
			40	390.20
			40	390.20
06/01/2025	20:18:37.777	18		389.75
			18	389.75
			18	389.75
06/01/2025	20:17:49.881	1		389.95
			1	389.95
			1	389.95
06/01/2025	20:16:57.699	1		389.85
			1	389.85
			1	389.85
06/01/2025	20:16:34.818	30		389.65
			30	389.65
			30	389.65
06/01/2025	20:16:28.054	10		389.60
			10	389.60
			10	389.60
06/01/2025	20:16:07.939	600		389.60
			600	389.60
			600	389.60
06/01/2025	20:16:01.183	100		389.55
			100	389.55
			100	389.55
06/01/2025	20:15:29.379	1		389.75
			1	389.75
			1	389.75
06/01/2025	20:15:21.616	150		389.80
			150	389.80
			150	389.80
06/01/2025	20:15:01.565	10		389.75
			10	389.75
			10	389.75
06/01/2025	20:14:34.163	10		388.90
			10	388.90
			10	388.90
06/01/2025	20:14:24.445	3		389.00
			3	389.00
			3	389.00
06/01/2025	20:13:37.486	100		389.00
			100	389.00
			100	389.00
06/01/2025	20:13:09.192	60		389.20
			60	389.20
			60	389.20
06/01/2025	20:12:38.646	1		389.15
			1	389.15
			1	389.15
06/01/2025	20:12:37.166	14		389.20
			14	389.20
			14	389.20
06/01/2025	20:12:24.037	3		388.65
			3	388.65
			3	388.65
06/01/2025	20:12:22.318	4		388.60
			4	388.60
			4	388.60
06/01/2025	20:12:20.830	1		388.55
			1	388.55
			1	388.55
06/01/2025	20:12:01.029	20		388.45
			20	388.45
			20	388.45
06/01/2025	20:11:54.050	2		388.05
			2	388.05
			2	388.05
06/01/2025	20:11:48.591	1		388.00
			1	388.00
			1	388.00
06/01/2025	20:11:37.122	2		388.20
			2	388.20
			2	388.20
06/01/2025	20:11:34.659	10		388.40
			10	388.40
			10	388.40
06/01/2025	20:11:07.538	3		387.85
			3	387.85
			3	387.85
06/01/2025	20:10:57.115	25		387.85
			25	387.85
			25	387.85
06/01/2025	20:10:44.500	14		387.50
			14	387.50
			14	387.50
06/01/2025	20:10:44.079	1		387.60
			1	387.60
			1	387.60
06/01/2025	20:10:37.638	20		387.75
			20	387.75
			20	387.75
06/01/2025	20:10:32.088	6		387.55
			6	387.55
			6	387.55
06/01/2025	20:09:59.131	5		388.20
			5	388.20
			5	388.20
06/01/2025	20:09:49.660	4		388.30
			4	388.30
			4	388.30
06/01/2025	20:09:42.331	150		388.00
			150	388.00
			94	388.00
			25	388.00
			31	388.00
06/01/2025	20:08:59.199	1		388.40
			1	388.40
			1	388.40
06/01/2025	20:08:50.193	39		388.05
			39	388.05
			39	388.05
06/01/2025	20:08:29.535	55		388.30
			55	388.30
			55	388.30
06/01/2025	20:07:42.390	6		388.30
			6	388.30
			6	388.30
06/01/2025	20:07:26.489	3		388.60
			3	388.60
			3	388.60
06/01/2025	20:07:26.273	3		388.10
			3	388.10
			3	388.10
06/01/2025	20:07:16.140	20		388.20
			20	388.20
			20	388.20
06/01/2025	20:07:11.612	10		388.60
			10	388.60
			10	388.60
06/01/2025	20:07:00.912	1		387.80
			1	387.80
			1	387.80
06/01/2025	20:06:53.818	6		388.15
			6	388.15
			6	388.15
06/01/2025	20:05:33.687	50		388.40
			50	388.40
			50	388.40
06/01/2025	20:05:32.135	10		388.50
			10	388.50
			10	388.50
06/01/2025	20:05:24.045	2		388.05
			2	388.05
			2	388.05
06/01/2025	20:05:22.973	1		388.40
			1	388.40
			1	388.40
06/01/2025	20:04:37.355	3		387.70
			1	387.70
			3	387.70
			2	387.70
06/01/2025	20:04:30.576	28		387.70
			28	387.70
			28	387.70
06/01/2025	20:04:23.758	1		387.95
			1	387.95
			1	387.95
06/01/2025	20:04:17.105	1		388.20
			1	388.20
			1	388.20
06/01/2025	20:04:00.427	20		388.00
			20	388.00
			20	388.00
06/01/2025	20:03:58.448	65		387.75
			65	387.75
			65	387.75
06/01/2025	20:03:16.904	5		387.50
			5	387.50
			5	387.50
06/01/2025	20:02:54.787	799		387.30
			799	387.30
			799	387.30
06/01/2025	20:02:45.308	155		387.25
			5	387.25
			55	387.25
			100	387.25
			41	387.25
			2	387.25
			3	387.25
			6	387.25
			1	387.25
			6	387.25
			40	387.25
			50	387.25
			1	387.25
06/01/2025	20:00:37.452	100		387.90
			100	387.90
			100	387.90
06/01/2025	20:00:35.128	30		387.85
			30	387.85
			30	387.85
06/01/2025	20:00:26.820	50		387.70
			50	387.70
			50	387.70
06/01/2025	20:00:20.883	100		388.35
			100	388.35
			100	388.35
06/01/2025	20:00:13.886	5		388.35
			5	388.35
			5	388.35
06/01/2025	20:00:11.387	100		388.05
			100	388.05
			100	388.05
06/01/2025	20:00:06.539	1		388.60
			1	388.60
			1	388.60
06/01/2025	20:00:06.170	1		388.20
			1	388.20
			1	388.20
06/01/2025	20:00:04.857	10		388.35
			10	388.35
			10	388.35
06/01/2025	20:00:01.741	100		388.25
			100	388.25
			100	388.25
06/01/2025	19:59:53.083	5		387.90
			2	387.90
			3	387.90
			5	387.90
06/01/2025	19:59:52.981	20		387.90
			1	387.90
			20	387.90
			10	387.90
			9	387.90
06/01/2025	19:59:43.385	1		388.15
			1	388.15
			1	388.15
06/01/2025	19:59:37.092	18		388.25
			18	388.25
			18	388.25
06/01/2025	19:59:37.039	2		388.25
			2	388.25
			2	388.25
06/01/2025	19:59:19.649	2		388.60
			2	388.60
			2	388.60
06/01/2025	19:59:14.078	3		388.95
			3	388.95
			3	388.95
06/01/2025	19:59:08.501	59		388.70
			59	388.70
			59	388.70
06/01/2025	19:59:08.354	25		389.00
			25	389.00
			25	389.00
06/01/2025	19:58:48.172	5		389.40
			5	389.40
			5	389.40
06/01/2025	19:58:44.717	25		389.05
			25	389.05
			25	389.05
06/01/2025	19:58:43.862	100		389.20
			100	389.20
			100	389.20
06/01/2025	19:58:28.499	7		389.10
			7	389.10
			7	389.10
06/01/2025	19:58:12.377	25		388.80
			25	388.80
			25	388.80
06/01/2025	19:57:59.118	258		388.50
			258	388.50
			30	388.50
			200	388.50
			28	388.50
06/01/2025	19:57:59.018	89		388.50
			30	388.50
			20	388.50
			15	388.50
			24	388.50
			89	388.50
06/01/2025	19:57:58.944	10		389.00
			10	389.00
			10	389.00
06/01/2025	19:57:54.422	10		389.15
			10	389.15
			10	389.15
06/01/2025	19:57:29.525	200		389.25
			200	389.25
			200	389.25
06/01/2025	19:57:28.611	30		389.25
			30	389.25
			30	389.25
06/01/2025	19:57:06.336	3		389.75
			3	389.75
			3	389.75
06/01/2025	19:56:48.221	1		390.25
			1	390.25
			1	390.25
06/01/2025	19:56:47.843	5		390.25
			5	390.25
			5	390.25
06/01/2025	19:56:46.531	40		389.85
			40	389.85
			40	389.85
06/01/2025	19:55:56.732	1		390.70
			1	390.70
			1	390.70
06/01/2025	19:55:47.760	20		390.85
			20	390.85
			20	390.85
06/01/2025	19:55:28.252	60		391.05
			60	391.05
			60	391.05
06/01/2025	19:55:24.344	46		391.05
			46	391.05
			46	391.05
06/01/2025	19:54:21.340	1		390.55
			1	390.55
			1	390.55
06/01/2025	19:53:41.696	20		390.80
			20	390.80
			20	390.80
06/01/2025	19:53:37.165	1		390.45
			1	390.45
			1	390.45
06/01/2025	19:53:28.886	5		390.45
			5	390.45
			5	390.45

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: 143.64 / Ask: 143.70
Volume: 933 798
+2.54%

Top 5 Turnover

Realtime Quotes
Last Update:
06/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice