Tradegate Exchange

Tesla Inc.

2209

1958

381.30

Date	Time	Volume	Order Volume	Price
07/01/2025	20:00:14.532	5		381.30
			5	381.30
			5	381.30
07/01/2025	19:59:22.550	30		381.35
			30	381.35
			30	381.35
07/01/2025	19:58:39.013	1		381.05
			1	381.05
			1	381.05
07/01/2025	19:58:31.095	10		381.55
			10	381.55
			10	381.55
07/01/2025	19:57:23.516	5		381.60
			5	381.60
			5	381.60
07/01/2025	19:57:09.704	10		381.75
			10	381.75
			10	381.75
07/01/2025	19:57:07.449	20		381.35
			20	381.35
			20	381.35
07/01/2025	19:57:01.527	20		381.20
			20	381.20
			20	381.20
07/01/2025	19:56:39.321	116		381.15
			116	381.15
			116	381.15
07/01/2025	19:55:54.017	13		381.80
			13	381.80
			13	381.80
07/01/2025	19:55:21.621	15		381.40
			15	381.40
			15	381.40
07/01/2025	19:55:03.733	3		381.60
			3	381.60
			3	381.60
07/01/2025	19:55:03.605	100		381.60
			100	381.60
			20	381.60
			80	381.60
07/01/2025	19:54:59.782	26		382.00
			26	382.00
			26	382.00
07/01/2025	19:54:11.897	11		381.75
			11	381.75
			11	381.75
07/01/2025	19:53:48.264	9		382.00
			9	382.00
			9	382.00
07/01/2025	19:53:24.389	4		382.00
			4	382.00
			4	382.00
07/01/2025	19:52:48.430	10		382.75
			10	382.75
			10	382.75
07/01/2025	19:51:34.896	8		382.95
			8	382.95
			8	382.95
07/01/2025	19:51:18.028	3		382.95
			3	382.95
			3	382.95
07/01/2025	19:51:17.193	5		382.60
			5	382.60
			5	382.60
07/01/2025	19:50:13.493	13		382.45
			13	382.45
			13	382.45
07/01/2025	19:50:10.453	3		382.80
			3	382.80
			3	382.80
07/01/2025	19:50:02.830	9		382.45
			9	382.45
			9	382.45
07/01/2025	19:49:59.813	50		382.85
			50	382.85
			50	382.85
07/01/2025	19:49:21.714	66		382.70
			66	382.70
			66	382.70
07/01/2025	19:49:17.623	15		382.30
			15	382.30
			15	382.30
07/01/2025	19:48:37.720	3		382.35
			3	382.35
			3	382.35
07/01/2025	19:48:08.929	2		382.65
			2	382.65
			2	382.65
07/01/2025	19:47:02.639	4		382.75
			4	382.75
			4	382.75
07/01/2025	19:46:29.943	4		382.95
			4	382.95
			4	382.95
07/01/2025	19:45:38.547	3		382.85
			3	382.85
			3	382.85
07/01/2025	19:45:35.897	1		382.90
			1	382.90
			1	382.90
07/01/2025	19:45:23.164	25		383.10
			25	383.10
			25	383.10
07/01/2025	19:45:19.014	11		383.00
			11	383.00
			11	383.00
07/01/2025	19:45:12.101	3		383.05
			3	383.05
			3	383.05
07/01/2025	19:44:42.472	2		383.05
			2	383.05
			2	383.05
07/01/2025	19:44:02.736	40		383.15
			40	383.15
			40	383.15
07/01/2025	19:43:55.396	1		383.50
			1	383.50
			1	383.50
07/01/2025	19:42:12.453	5		383.40
			5	383.40
			5	383.40
07/01/2025	19:41:48.812	5		383.30
			5	383.30
			5	383.30
07/01/2025	19:40:51.735	1		383.45
			1	383.45
			1	383.45
07/01/2025	19:40:42.964	5		383.50
			5	383.50
			5	383.50
07/01/2025	19:38:40.500	1		383.20
			1	383.20
			1	383.20
07/01/2025	19:38:21.299	15		383.80
			15	383.80
			15	383.80
07/01/2025	19:38:11.315	1		383.40
			1	383.40
			1	383.40
07/01/2025	19:37:06.648	75		384.00
			75	384.00
			75	384.00
07/01/2025	19:36:14.265	1		384.40
			1	384.40
			1	384.40
07/01/2025	19:35:36.132	25		384.40
			25	384.40
			25	384.40
07/01/2025	19:35:28.318	6		384.75
			6	384.75
			6	384.75
07/01/2025	19:34:21.405	10		384.40
			10	384.40
			10	384.40
07/01/2025	19:31:39.398	10		384.25
			10	384.25
			10	384.25
07/01/2025	19:31:02.039	1		384.35
			1	384.35
			1	384.35
07/01/2025	19:30:38.376	1		384.80
			1	384.80
			1	384.80
07/01/2025	19:30:23.787	3		384.95
			3	384.95
			3	384.95
07/01/2025	19:30:15.782	7		384.95
			7	384.95
			7	384.95
07/01/2025	19:30:07.177	1		384.40
			1	384.40
			1	384.40
07/01/2025	19:29:21.357	2		384.60
			2	384.60
			2	384.60
07/01/2025	19:29:16.634	15		384.40
			15	384.40
			15	384.40
07/01/2025	19:27:59.186	3		384.45
			3	384.45
			3	384.45
07/01/2025	19:27:40.898	25		384.60
			25	384.60
			25	384.60
07/01/2025	19:27:40.734	3		384.95
			3	384.95
			3	384.95
07/01/2025	19:27:37.472	1		384.95
			1	384.95
			1	384.95
07/01/2025	19:27:22.921	10		384.95
			10	384.95
			10	384.95
07/01/2025	19:27:21.459	4		384.55
			4	384.55
			4	384.55
07/01/2025	19:26:09.357	25		384.50
			25	384.50
			25	384.50
07/01/2025	19:26:02.962	10		384.45
			10	384.45
			10	384.45
07/01/2025	19:25:51.249	1		384.65
			1	384.65
			1	384.65
07/01/2025	19:25:35.848	20		384.40
			20	384.40
			20	384.40
07/01/2025	19:25:11.770	1		384.20
			1	384.20
			1	384.20
07/01/2025	19:25:07.864	1		384.60
			1	384.60
			1	384.60
07/01/2025	19:24:49.637	1		384.15
			1	384.15
			1	384.15
07/01/2025	19:24:02.125	2		384.10
			2	384.10
			2	384.10
07/01/2025	19:23:30.939	20		384.35
			20	384.35
			20	384.35
07/01/2025	19:22:26.693	1		383.85
			1	383.85
			1	383.85
07/01/2025	19:22:19.166	20		383.25
			20	383.25
			20	383.25
07/01/2025	19:20:01.921	25		383.10
			25	383.10
			25	383.10
07/01/2025	19:19:26.711	3		383.25
			3	383.25
			3	383.25
07/01/2025	19:17:09.996	10		383.80
			10	383.80
			10	383.80
07/01/2025	19:16:31.824	2		383.45
			2	383.45
			2	383.45
07/01/2025	19:15:36.556	5		383.95
			5	383.95
			5	383.95
07/01/2025	19:15:06.993	16		383.95
			16	383.95
			16	383.95
07/01/2025	19:14:50.772	15		384.05
			15	384.05
			15	384.05
07/01/2025	19:14:47.004	12		383.60
			12	383.60
			12	383.60
07/01/2025	19:14:06.493	3		383.55
			3	383.55
			3	383.55
07/01/2025	19:13:53.930	4		383.20
			4	383.20
			4	383.20
07/01/2025	19:13:34.014	51		383.35
			51	383.35
			51	383.35
07/01/2025	19:12:31.287	6		384.05
			6	384.05
			6	384.05
07/01/2025	19:12:27.963	3		384.05
			3	384.05
			3	384.05
07/01/2025	19:11:00.047	4		384.05
			4	384.05
			4	384.05
07/01/2025	19:10:50.963	2		383.65
			2	383.65
			2	383.65
07/01/2025	19:10:37.413	3		383.50
			3	383.50
			3	383.50
07/01/2025	19:10:28.761	1		383.75
			1	383.75
			1	383.75
07/01/2025	19:10:14.801	8		383.75
			8	383.75
			8	383.75
07/01/2025	19:09:12.408	19		383.00
			19	383.00
			19	383.00
07/01/2025	19:08:57.376	4		382.85
			4	382.85
			4	382.85
07/01/2025	19:08:13.968	10		382.90
			10	382.90
			10	382.90
07/01/2025	19:07:41.703	10		382.25
			10	382.25
			10	382.25
07/01/2025	19:07:23.017	2		382.60
			2	382.60
			2	382.60
07/01/2025	19:06:11.105	20		382.10
			20	382.10
			20	382.10
07/01/2025	19:06:08.885	5		382.10
			5	382.10
			5	382.10
07/01/2025	19:05:25.253	22		382.00
			22	382.00
			22	382.00
07/01/2025	19:05:05.797	5		381.50
			5	381.50
			5	381.50
07/01/2025	19:04:54.527	20		381.85
			20	381.85
			20	381.85
07/01/2025	19:04:38.275	3		381.45
			3	381.45
			3	381.45
07/01/2025	19:04:13.780	2		381.30
			2	381.30
			2	381.30
07/01/2025	19:02:54.422	3		381.00
			3	381.00
			3	381.00
07/01/2025	19:02:26.764	5		381.30
			5	381.30
			5	381.30
07/01/2025	19:02:01.737	9		381.70
			9	381.70
			9	381.70
07/01/2025	19:01:57.344	100		381.75
			100	381.75
			100	381.75
07/01/2025	19:00:45.791	1		381.20
			1	381.20
			1	381.20
07/01/2025	19:00:33.767	4		381.15
			4	381.15
			4	381.15
07/01/2025	19:00:14.415	5		380.75
			5	380.75
			5	380.75
07/01/2025	18:59:59.127	1		381.25
			1	381.25
			1	381.25
07/01/2025	18:59:58.869	4		381.25
			4	381.25
			4	381.25
07/01/2025	18:58:47.478	2		380.85
			2	380.85
			2	380.85
07/01/2025	18:58:44.847	20		380.40
			20	380.40
			20	380.40
07/01/2025	18:58:40.026	157		380.40
			157	380.40
			157	380.40
07/01/2025	18:57:35.126	5		380.25
			5	380.25
			5	380.25
07/01/2025	18:57:32.890	5		380.70
			5	380.70
			5	380.70
07/01/2025	18:56:57.286	9		380.50
			9	380.50
			9	380.50
07/01/2025	18:56:49.840	1		380.90
			1	380.90
			1	380.90
07/01/2025	18:55:32.748	27		381.05
			27	381.05
			27	381.05
07/01/2025	18:53:51.374	5		380.15
			5	380.15
			5	380.15
07/01/2025	18:52:39.693	1		380.30
			1	380.30
			1	380.30
07/01/2025	18:52:21.956	2		380.30
			2	380.30
			2	380.30
07/01/2025	18:52:18.051	1		380.25
			1	380.25
			1	380.25
07/01/2025	18:51:43.832	5		380.55
			5	380.55
			5	380.55
07/01/2025	18:51:38.180	5		380.15
			5	380.15
			5	380.15
07/01/2025	18:51:21.179	5		380.60
			5	380.60
			5	380.60
07/01/2025	18:50:36.267	1		381.05
			1	381.05
			1	381.05
07/01/2025	18:49:53.426	20		381.00
			20	381.00
			20	381.00
07/01/2025	18:49:07.312	35		380.95
			35	380.95
			35	380.95
07/01/2025	18:48:37.593	3		380.75
			3	380.75
			3	380.75
07/01/2025	18:48:14.484	20		380.45
			20	380.45
			20	380.45
07/01/2025	18:46:49.055	3		379.65
			3	379.65
			3	379.65
07/01/2025	18:46:46.735	400		379.70
			400	379.70
			400	379.70
07/01/2025	18:46:33.795	60		380.00
			60	380.00
			60	380.00
07/01/2025	18:45:42.186	15		379.55
			15	379.55
			15	379.55
07/01/2025	18:45:22.476	5		379.75
			5	379.75
			5	379.75
07/01/2025	18:44:26.916	10		379.80
			10	379.80
			10	379.80
07/01/2025	18:43:58.914	100		379.45
			100	379.45
			100	379.45
07/01/2025	18:43:34.815	40		379.05
			40	379.05
			40	379.05
07/01/2025	18:43:00.998	3		379.30
			3	379.30
			3	379.30
07/01/2025	18:42:11.180	32		379.05
			32	379.05
			32	379.05
07/01/2025	18:42:00.454	6		379.05
			6	379.05
			6	379.05
07/01/2025	18:41:37.263	13		379.95
			13	379.95
			13	379.95
07/01/2025	18:41:26.621	1		379.90
			1	379.90
			1	379.90
07/01/2025	18:41:19.543	2		379.95
			2	379.95
			2	379.95
07/01/2025	18:41:04.124	1		379.85
			1	379.85
			1	379.85
07/01/2025	18:41:02.932	5		380.30
			5	380.30
			5	380.30
07/01/2025	18:40:51.903	15		379.35
			15	379.35
			15	379.35
07/01/2025	18:40:46.208	2		379.30
			2	379.30
			2	379.30
07/01/2025	18:40:07.648	3		380.10
			3	380.10
			3	380.10
07/01/2025	18:40:03.949	1		380.10
			1	380.10
			1	380.10
07/01/2025	18:39:54.204	200		379.40
			200	379.40
			200	379.40
07/01/2025	18:39:46.764	2		379.60
			2	379.60
			2	379.60
07/01/2025	18:39:32.333	3		380.05
			3	380.05
			3	380.05
07/01/2025	18:38:54.812	25		379.05
			25	379.05
			25	379.05
07/01/2025	18:38:51.222	1		379.05
			1	379.05
			1	379.05
07/01/2025	18:38:13.486	120		379.40
			120	379.40
			120	379.40
07/01/2025	18:37:37.224	3		379.90
			3	379.90
			3	379.90
07/01/2025	18:37:13.300	1		380.05
			1	380.05
			1	380.05
07/01/2025	18:36:47.901	10		380.00
			10	380.00
			10	380.00
07/01/2025	18:36:44.571	3		379.70
			3	379.70
			3	379.70
07/01/2025	18:36:40.885	3		380.10
			3	380.10
			3	380.10
07/01/2025	18:35:44.293	7		379.75
			7	379.75
			2	379.75
			5	379.75
07/01/2025	18:34:07.343	3		380.40
			3	380.40
			3	380.40
07/01/2025	18:33:54.652	1		380.85
			1	380.85
			1	380.85
07/01/2025	18:33:17.953	5		380.05
			5	380.05
			5	380.05
07/01/2025	18:33:00.184	8		379.75
			8	379.75
			8	379.75
07/01/2025	18:32:29.960	10		380.20
			10	380.20
			10	380.20
07/01/2025	18:31:55.328	1		380.00
			1	380.00
			1	380.00
07/01/2025	18:31:54.319	10		379.95
			10	379.95
			10	379.95
07/01/2025	18:31:30.312	200		380.20
			200	380.20
			200	380.20
07/01/2025	18:31:16.646	4		379.95
			4	379.95
			4	379.95
07/01/2025	18:30:57.955	75		379.60
			75	379.60
			75	379.60
07/01/2025	18:30:57.881	200		380.00
			200	380.00
			200	380.00
07/01/2025	18:30:10.664	10		380.15
			10	380.15
			10	380.15
07/01/2025	18:28:39.414	100		380.05
			100	380.05
			100	380.05
07/01/2025	18:27:35.326	5		380.95
			5	380.95
			5	380.95
07/01/2025	18:27:32.114	15		380.55
			15	380.55
			15	380.55
07/01/2025	18:27:31.738	25		381.00
			25	381.00
			25	381.00
07/01/2025	18:27:03.163	1		381.60
			1	381.60
			1	381.60
07/01/2025	18:26:27.888	50		381.50
			50	381.50
			50	381.50
07/01/2025	18:25:35.927	140		381.05
			140	381.05
			140	381.05
07/01/2025	18:25:26.013	1		381.55
			1	381.55
			1	381.55
07/01/2025	18:23:36.123	3		381.95
			3	381.95
			3	381.95
07/01/2025	18:21:35.418	1		381.55
			1	381.55
			1	381.55
07/01/2025	18:20:19.392	211		381.35
			211	381.35
			211	381.35
07/01/2025	18:19:22.186	3		380.95
			3	380.95
			3	380.95
07/01/2025	18:18:45.674	20		380.65
			20	380.65
			20	380.65
07/01/2025	18:18:12.465	10		380.40
			10	380.40
			10	380.40
07/01/2025	18:17:56.167	4		380.70
			4	380.70
			4	380.70
07/01/2025	18:17:40.106	4		380.70
			4	380.70
			4	380.70
07/01/2025	18:17:09.254	1		381.05
			1	381.05
			1	381.05
07/01/2025	18:17:05.128	8		380.55
			8	380.55
			8	380.55
07/01/2025	18:16:53.888	17		380.75
			17	380.75
			17	380.75
07/01/2025	18:16:52.115	27		380.75
			27	380.75
			27	380.75
07/01/2025	18:16:41.068	10		380.50
			10	380.50
			10	380.50
07/01/2025	18:16:00.761	1		380.85
			1	380.85
			1	380.85
07/01/2025	18:15:58.515	20		380.85
			20	380.85
			20	380.85
07/01/2025	18:14:55.750	50		381.10
			50	381.10
			50	381.10
07/01/2025	18:14:34.994	1		381.05
			1	381.05
			1	381.05
07/01/2025	18:14:14.219	5		380.90
			5	380.90
			5	380.90
07/01/2025	18:13:41.740	20		381.05
			20	381.05
			20	381.05
07/01/2025	18:13:13.171	10		380.70
			10	380.70
			10	380.70
07/01/2025	18:12:18.182	25		379.60
			25	379.60
			25	379.60
07/01/2025	18:11:03.796	10		380.05
			10	380.05
			10	380.05
07/01/2025	18:10:47.702	50		379.50
			50	379.50
			50	379.50
07/01/2025	18:10:36.932	4		379.90
			4	379.90
			4	379.90
07/01/2025	18:10:29.641	2		380.10
			2	380.10
			2	380.10
07/01/2025	18:10:12.824	3		380.30
			3	380.30
			3	380.30
07/01/2025	18:09:48.733	8		380.50
			8	380.50
			7	380.50
			1	380.50
07/01/2025	18:08:23.073	1		380.20
			1	380.20
			1	380.20
07/01/2025	18:07:47.668	600		380.05
			600	380.05
			600	380.05
07/01/2025	18:07:45.850	10		380.35
			10	380.35
			10	380.35
07/01/2025	18:07:39.493	5		380.10
			5	380.10
			5	380.10
07/01/2025	18:07:37.099	3		379.75
			3	379.75
			3	379.75
07/01/2025	18:07:22.841	3		379.60
			3	379.60
			3	379.60
07/01/2025	18:07:10.529	14		380.00
			14	380.00
			14	380.00
07/01/2025	18:06:31.337	19		379.80
			19	379.80
			19	379.80
07/01/2025	18:06:15.835	3		379.60
			3	379.60
			3	379.60
07/01/2025	18:06:09.432	2		379.55
			2	379.55
			2	379.55
07/01/2025	18:05:34.465	2		379.15
			2	379.15
			2	379.15
07/01/2025	18:05:05.351	1		379.30
			1	379.30
			1	379.30
07/01/2025	18:04:42.820	20		379.00
			20	379.00
			20	379.00
07/01/2025	18:04:39.274	21		379.00
			6	379.00
			21	379.00
			15	379.00
07/01/2025	18:04:31.664	6		379.25
			6	379.25
			6	379.25
07/01/2025	18:03:47.459	50		379.05
			50	379.05
			50	379.05
07/01/2025	18:03:44.930	21		379.05
			21	379.05
			21	379.05
07/01/2025	18:03:41.204	4		379.05
			4	379.05
			4	379.05
07/01/2025	18:02:43.694	3		379.50
			3	379.50
			3	379.50
07/01/2025	18:02:08.376	60		379.55
			60	379.55
			60	379.55
07/01/2025	18:01:52.721	1		380.05
			1	380.05
			1	380.05
07/01/2025	18:01:38.928	4		380.20
			4	380.20
			4	380.20
07/01/2025	18:01:38.722	50		380.20
			50	380.20
			50	380.20
07/01/2025	18:00:53.397	100		379.85
			100	379.85
			100	379.85
07/01/2025	18:00:16.718	2		379.70
			2	379.70
			2	379.70
07/01/2025	18:00:05.423	43		379.35
			43	379.35
			43	379.35
07/01/2025	17:58:42.480	50		379.25
			50	379.25
			50	379.25
07/01/2025	17:58:41.475	1		378.75
			1	378.75
			1	378.75
07/01/2025	17:58:33.630	131		379.30
			131	379.30
			131	379.30
07/01/2025	17:58:01.119	10		379.05
			10	379.05
			10	379.05
07/01/2025	17:57:54.956	2		379.05
			2	379.05
			2	379.05
07/01/2025	17:57:51.031	11		379.45
			11	379.45
			11	379.45
07/01/2025	17:57:08.966	40		379.05
			40	379.05
			40	379.05
07/01/2025	17:57:03.155	10		379.35
			10	379.35
			10	379.35
07/01/2025	17:56:55.411	6		378.70
			6	378.70
			6	378.70
07/01/2025	17:56:07.034	100		379.25
			100	379.25
			100	379.25
07/01/2025	17:56:00.950	30		379.05
			30	379.05
			30	379.05
07/01/2025	17:55:50.492	20		379.55
			20	379.55
			20	379.55
07/01/2025	17:55:39.630	65		379.15
			65	379.15
			65	379.15
07/01/2025	17:55:38.898	56		379.50
			56	379.50
			56	379.50
07/01/2025	17:55:36.605	3		379.75
			3	379.75
			3	379.75
07/01/2025	17:55:35.351	3		379.30
			3	379.30
			3	379.30
07/01/2025	17:55:19.442	78		379.90
			78	379.90
			78	379.90
07/01/2025	17:55:04.674	30		379.55
			30	379.55
			30	379.55
07/01/2025	17:54:37.968	3		379.55
			3	379.55
			3	379.55
07/01/2025	17:54:21.762	1		379.85
			1	379.85
			1	379.85
07/01/2025	17:54:16.814	10		380.05
			10	380.05
			10	380.05
07/01/2025	17:53:51.740	25		380.00
			25	380.00
			25	380.00
07/01/2025	17:53:47.310	3		380.15
			3	380.15
			3	380.15
07/01/2025	17:53:38.324	50		379.80
			50	379.80
			50	379.80
07/01/2025	17:53:36.437	4		379.80
			3	379.80
			1	379.80
			4	379.80
07/01/2025	17:53:36.418	76		380.00
			76	380.00
			1	380.00
			30	380.00
			15	380.00
			10	380.00
			20	380.00
07/01/2025	17:53:23.326	1		380.05
			1	380.05
			1	380.05
07/01/2025	17:53:06.833	10		380.45
			10	380.45
			10	380.45
07/01/2025	17:52:07.882	4		380.25
			4	380.25
			4	380.25
07/01/2025	17:51:56.190	120		380.50
			20	380.50
			120	380.50
			100	380.50
07/01/2025	17:51:37.992	10		380.95
			10	380.95
			10	380.95
07/01/2025	17:50:52.727	80		380.85
			80	380.85
			80	380.85
07/01/2025	17:50:39.594	200		381.00
			5	381.00
			195	381.00
			200	381.00
07/01/2025	17:50:23.943	10		381.20
			10	381.20
			10	381.20
07/01/2025	17:50:17.287	1		381.30
			1	381.30
			1	381.30
07/01/2025	17:50:11.994	5		381.30
			5	381.30
			5	381.30
07/01/2025	17:50:02.434	160		381.30
			160	381.30
			160	381.30
07/01/2025	17:49:46.981	5		381.05
			5	381.05
			3	381.05
			2	381.05
07/01/2025	17:48:58.821	2		381.05
			2	381.05
			2	381.05
07/01/2025	17:48:34.559	1		381.35
			1	381.35
			1	381.35
07/01/2025	17:47:29.250	5		381.55
			5	381.55
			5	381.55
07/01/2025	17:47:14.803	10		381.10
			10	381.10
			10	381.10
07/01/2025	17:47:06.081	2		381.00
			2	381.00
			2	381.00
07/01/2025	17:46:35.956	18		380.80
			18	380.80
			18	380.80
07/01/2025	17:46:35.239	10		381.20
			10	381.20
			10	381.20
07/01/2025	17:46:00.402	6		380.95
			6	380.95
			6	380.95
07/01/2025	17:45:44.301	20		380.80
			20	380.80
			20	380.80
07/01/2025	17:45:08.111	10		380.70
			10	380.70
			10	380.70
07/01/2025	17:44:52.191	2		380.60
			2	380.60
			2	380.60
07/01/2025	17:44:40.020	1		381.10
			1	381.10
			1	381.10
07/01/2025	17:44:28.721	10		381.00
			10	381.00
			10	381.00
07/01/2025	17:44:28.009	10		381.00
			10	381.00
			10	381.00
07/01/2025	17:44:06.804	155		381.45
			155	381.45
			155	381.45
07/01/2025	17:43:45.410	1		382.10
			1	382.10
			1	382.10
07/01/2025	17:43:17.303	6		381.75
			6	381.75
			6	381.75
07/01/2025	17:42:52.677	20		381.70
			20	381.70
			20	381.70
07/01/2025	17:42:19.946	1		381.55
			1	381.55
			1	381.55
07/01/2025	17:42:14.179	50		381.30
			50	381.30
			50	381.30
07/01/2025	17:41:55.571	2		381.95
			2	381.95
			2	381.95
07/01/2025	17:41:13.271	100		382.10
			100	382.10
			100	382.10
07/01/2025	17:40:49.487	12		382.70
			12	382.70
			12	382.70
07/01/2025	17:40:37.350	10		382.30
			10	382.30
			10	382.30
07/01/2025	17:40:28.651	9		382.30
			9	382.30
			9	382.30
07/01/2025	17:40:05.329	10		381.65
			10	381.65
			10	381.65
07/01/2025	17:39:58.883	3		381.90
			3	381.90
			3	381.90
07/01/2025	17:39:50.731	8		382.25
			8	382.25
			8	382.25
07/01/2025	17:39:26.072	34		382.40
			34	382.40
			34	382.40
07/01/2025	17:38:09.632	55		381.70
			55	381.70
			55	381.70
07/01/2025	17:37:33.481	30		382.10
			30	382.10
			30	382.10
07/01/2025	17:37:27.845	1		381.75
			1	381.75
			1	381.75
07/01/2025	17:37:27.057	100		381.80
			100	381.80
			100	381.80
07/01/2025	17:37:26.423	12		381.35
			12	381.35
			12	381.35
07/01/2025	17:36:58.715	100		381.65
			100	381.65
			100	381.65
07/01/2025	17:36:55.305	35		381.50
			35	381.50
			35	381.50
07/01/2025	17:36:42.078	30		381.30
			30	381.30
			30	381.30
07/01/2025	17:36:29.467	5		381.95
			5	381.95
			5	381.95
07/01/2025	17:36:18.269	33		381.90
			33	381.90
			33	381.90
07/01/2025	17:36:04.606	76		382.00
			76	382.00
			76	382.00
07/01/2025	17:35:44.439	200		382.10
			200	382.10
			200	382.10
07/01/2025	17:35:02.832	2		382.70
			2	382.70
			2	382.70
07/01/2025	17:33:43.121	12		382.35
			12	382.35
			12	382.35
07/01/2025	17:33:34.585	20		382.10
			20	382.10
			20	382.10
07/01/2025	17:33:15.760	3		383.25
			3	383.25
			3	383.25
07/01/2025	17:32:26.198	4		382.20
			4	382.20
			4	382.20
07/01/2025	17:31:52.907	10		382.00
			10	382.00
			10	382.00
07/01/2025	17:31:48.025	25		382.25
			25	382.25
			25	382.25
07/01/2025	17:31:42.395	100		382.00
			100	382.00
			100	382.00
07/01/2025	17:31:12.708	377		382.50
			377	382.50
			377	382.50
07/01/2025	17:31:12.657	15		383.00
			15	383.00
			15	383.00
07/01/2025	17:31:06.667	1		383.65
			1	383.65
			1	383.65

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: 137.32 / Ask: 137.38
Volume: 1 306 738
-4.37%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 20:00:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice