Tradegate Exchange

Tesla Inc.

709

613

379.85

Date	Time	Volume	Order Volume	Price
08/01/2025	13:15:59.071	25		379.85
			25	379.85
			25	379.85
08/01/2025	13:15:44.648	32		380.00
			32	380.00
			26	380.00
			6	380.00
08/01/2025	13:15:42.049	63		380.05
			63	380.05
			63	380.05
08/01/2025	13:15:40.944	63		380.05
			63	380.05
			63	380.05
08/01/2025	13:15:39.743	28		380.05
			28	380.05
			28	380.05
08/01/2025	13:15:39.324	18		380.05
			18	380.05
			18	380.05
08/01/2025	13:15:27.529	300		380.05
			300	380.05
			300	380.05
08/01/2025	13:15:23.740	71		380.05
			71	380.05
			71	380.05
08/01/2025	13:15:21.639	26		380.40
			26	380.40
			26	380.40
08/01/2025	13:14:11.309	5		379.90
			5	379.90
			5	379.90
08/01/2025	13:13:34.132	50		379.85
			50	379.85
			50	379.85
08/01/2025	13:13:02.421	45		379.75
			45	379.75
			45	379.75
08/01/2025	13:13:00.679	10		379.75
			10	379.75
			10	379.75
08/01/2025	13:12:36.255	65		379.60
			65	379.60
			65	379.60
08/01/2025	13:12:00.203	32		379.45
			32	379.45
			32	379.45
08/01/2025	13:11:40.743	15		380.35
			15	380.35
			15	380.35
08/01/2025	13:11:39.823	9		380.35
			9	380.35
			9	380.35
08/01/2025	13:11:33.360	1		379.90
			1	379.90
			1	379.90
08/01/2025	13:11:21.349	10		380.65
			10	380.65
			10	380.65
08/01/2025	13:11:15.572	10		380.60
			10	380.60
			10	380.60
08/01/2025	13:10:35.522	10		380.95
			10	380.95
			10	380.95
08/01/2025	13:09:58.632	10		381.00
			10	381.00
			10	381.00
08/01/2025	13:09:52.088	150		380.80
			150	380.80
			150	380.80
08/01/2025	13:06:42.430	10		380.75
			10	380.75
			10	380.75
08/01/2025	13:05:23.311	15		380.45
			15	380.45
			15	380.45
08/01/2025	13:05:11.465	200		379.70
			200	379.70
			200	379.70
08/01/2025	13:05:01.842	300		379.65
			300	379.65
			300	379.65
08/01/2025	13:04:32.053	200		379.55
			200	379.55
			200	379.55
08/01/2025	13:04:20.056	32		379.95
			32	379.95
			32	379.95
08/01/2025	13:03:34.422	115		379.55
			100	379.55
			115	379.55
			15	379.55
08/01/2025	13:03:34.316	38		380.00
			5	380.00
			6	380.00
			1	380.00
			38	380.00
			8	380.00
			13	380.00
			5	380.00
08/01/2025	13:02:36.353	1		380.55
			1	380.55
			1	380.55
08/01/2025	13:02:17.902	6		380.40
			6	380.40
			6	380.40
08/01/2025	13:02:17.360	3		380.05
			3	380.05
			3	380.05
08/01/2025	13:02:11.186	1		380.05
			1	380.05
			1	380.05
08/01/2025	13:01:41.320	11		380.05
			11	380.05
			11	380.05
08/01/2025	13:01:37.079	60		380.50
			60	380.50
			60	380.50
08/01/2025	13:00:30.182	22		381.00
			22	381.00
			5	381.00
			15	381.00
			2	381.00
08/01/2025	12:59:35.897	15		381.35
			15	381.35
			15	381.35
08/01/2025	12:57:54.238	2		381.50
			2	381.50
			2	381.50
08/01/2025	12:57:40.317	8		381.45
			8	381.45
			8	381.45
08/01/2025	12:57:39.604	122		381.45
			122	381.45
			122	381.45
08/01/2025	12:57:23.188	3		381.45
			3	381.45
			3	381.45
08/01/2025	12:57:09.893	20		381.75
			20	381.75
			20	381.75
08/01/2025	12:56:39.437	50		381.80
			50	381.80
			50	381.80
08/01/2025	12:56:16.772	7		382.35
			7	382.35
			7	382.35
08/01/2025	12:56:15.553	12		382.00
			12	382.00
			12	382.00
08/01/2025	12:56:06.422	3		382.05
			3	382.05
			3	382.05
08/01/2025	12:55:41.764	14		382.30
			14	382.30
			14	382.30
08/01/2025	12:55:22.993	5		382.40
			5	382.40
			5	382.40
08/01/2025	12:55:13.954	2		382.35
			2	382.35
			2	382.35
08/01/2025	12:54:36.911	1		382.05
			1	382.05
			1	382.05
08/01/2025	12:54:22.437	50		382.20
			50	382.20
			50	382.20
08/01/2025	12:54:16.223	10		382.15
			10	382.15
			10	382.15
08/01/2025	12:52:59.085	3		382.80
			3	382.80
			3	382.80
08/01/2025	12:52:50.184	50		382.80
			50	382.80
			50	382.80
08/01/2025	12:52:02.410	26		382.80
			26	382.80
			26	382.80
08/01/2025	12:51:54.576	3		382.50
			3	382.50
			3	382.50
08/01/2025	12:51:27.968	88		382.65
			88	382.65
			88	382.65
08/01/2025	12:51:24.624	5		382.45
			5	382.45
			5	382.45
08/01/2025	12:51:16.429	1		382.95
			1	382.95
			1	382.95
08/01/2025	12:50:35.088	1		382.80
			1	382.80
			1	382.80
08/01/2025	12:50:02.466	32		382.95
			32	382.95
			32	382.95
08/01/2025	12:49:37.296	5		382.90
			5	382.90
			5	382.90
08/01/2025	12:49:01.147	10		382.85
			10	382.85
			10	382.85
08/01/2025	12:48:13.418	9		382.70
			9	382.70
			9	382.70
08/01/2025	12:48:04.860	150		382.75
			150	382.75
			150	382.75
08/01/2025	12:47:34.199	130		383.10
			130	383.10
			130	383.10
08/01/2025	12:46:53.699	100		383.30
			100	383.30
			100	383.30
08/01/2025	12:46:31.549	300		383.30
			300	383.30
			300	383.30
08/01/2025	12:45:52.586	85		383.15
			85	383.15
			85	383.15
08/01/2025	12:45:23.149	5		383.00
			5	383.00
			5	383.00
08/01/2025	12:44:29.182	1		382.85
			1	382.85
			1	382.85
08/01/2025	12:43:22.101	8		383.60
			8	383.60
			8	383.60
08/01/2025	12:42:39.477	140		382.65
			140	382.65
			140	382.65
08/01/2025	12:42:39.394	1		383.15
			1	383.15
			1	383.15
08/01/2025	12:41:44.990	3		382.50
			3	382.50
			3	382.50
08/01/2025	12:41:13.929	20		382.00
			20	382.00
			20	382.00
08/01/2025	12:39:35.581	3		383.10
			3	383.10
			3	383.10
08/01/2025	12:39:32.671	20		383.65
			20	383.65
			20	383.65
08/01/2025	12:39:04.181	3		383.50
			3	383.50
			3	383.50
08/01/2025	12:38:40.182	50		383.40
			50	383.40
			50	383.40
08/01/2025	12:36:41.878	30		383.40
			30	383.40
			30	383.40
08/01/2025	12:35:28.546	2		384.65
			2	384.65
			2	384.65
08/01/2025	12:34:32.390	2		383.35
			2	383.35
			2	383.35
08/01/2025	12:34:15.021	5		384.05
			5	384.05
			5	384.05
08/01/2025	12:33:22.755	65		383.00
			65	383.00
			65	383.00
08/01/2025	12:33:04.901	11		383.50
			11	383.50
			11	383.50
08/01/2025	12:32:36.707	15		383.70
			15	383.70
			15	383.70
08/01/2025	12:32:01.889	13		384.05
			13	384.05
			13	384.05
08/01/2025	12:30:22.529	8		384.50
			8	384.50
			8	384.50
08/01/2025	12:30:03.865	10		384.00
			10	384.00
			10	384.00
08/01/2025	12:29:59.693	4		383.85
			4	383.85
			4	383.85
08/01/2025	12:29:37.602	1		383.95
			1	383.95
			1	383.95
08/01/2025	12:29:32.713	36		383.95
			36	383.95
			36	383.95
08/01/2025	12:29:12.821	90		383.55
			90	383.55
			90	383.55
08/01/2025	12:29:12.744	2		383.55
			2	383.55
			2	383.55
08/01/2025	12:28:05.828	50		383.60
			50	383.60
			50	383.60
08/01/2025	12:27:22.657	5		383.90
			5	383.90
			5	383.90
08/01/2025	12:27:03.125	5		383.70
			5	383.70
			5	383.70
08/01/2025	12:26:08.571	3		383.85
			3	383.85
			3	383.85
08/01/2025	12:26:03.594	6		383.80
			6	383.80
			6	383.80
08/01/2025	12:25:50.152	1		384.15
			1	384.15
			1	384.15
08/01/2025	12:23:01.075	42		384.35
			42	384.35
			42	384.35
08/01/2025	12:22:39.004	10		384.50
			10	384.50
			10	384.50
08/01/2025	12:22:31.290	10		384.65
			10	384.65
			10	384.65
08/01/2025	12:22:25.959	5		384.75
			5	384.75
			5	384.75
08/01/2025	12:21:24.555	4		384.55
			4	384.55
			4	384.55
08/01/2025	12:20:57.475	7		384.50
			7	384.50
			7	384.50
08/01/2025	12:19:52.050	1		384.65
			1	384.65
			1	384.65
08/01/2025	12:18:11.229	5		384.10
			5	384.10
			5	384.10
08/01/2025	12:17:22.538	431		383.80
			431	383.80
			431	383.80
08/01/2025	12:17:17.543	300		384.00
			300	384.00
			114	384.00
			186	384.00
08/01/2025	12:17:17.484	50		384.00
			50	384.00
			50	384.00
08/01/2025	12:16:53.591	12		384.50
			12	384.50
			12	384.50
08/01/2025	12:16:44.429	110		384.25
			110	384.25
			110	384.25
08/01/2025	12:14:11.365	98		384.35
			75	384.35
			95	384.35
			23	384.35
			3	384.35
08/01/2025	12:13:55.698	303		384.35
			3	384.35
			300	384.35
			303	384.35
08/01/2025	12:13:43.276	1		384.70
			1	384.70
			1	384.70
08/01/2025	12:11:34.028	40		385.05
			40	385.05
			40	385.05
08/01/2025	12:10:23.764	30		385.00
			30	385.00
			30	385.00
08/01/2025	12:09:53.543	7		385.30
			7	385.30
			7	385.30
08/01/2025	12:08:50.660	1		385.05
			1	385.05
			1	385.05
08/01/2025	12:07:52.188	60		385.05
			60	385.05
			60	385.05
08/01/2025	12:07:48.011	19		385.05
			19	385.05
			19	385.05
08/01/2025	12:06:56.692	40		385.35
			40	385.35
			40	385.35
08/01/2025	12:06:47.677	15		385.05
			15	385.05
			15	385.05
08/01/2025	12:06:15.736	17		385.45
			17	385.45
			17	385.45
08/01/2025	12:05:32.642	5		385.55
			5	385.55
			5	385.55
08/01/2025	12:04:15.051	1		385.70
			1	385.70
			1	385.70
08/01/2025	12:03:52.631	50		385.55
			50	385.55
			50	385.55
08/01/2025	12:02:43.911	12		385.30
			12	385.30
			12	385.30
08/01/2025	12:01:47.604	1		385.45
			1	385.45
			1	385.45
08/01/2025	12:01:23.527	142		385.45
			142	385.45
			142	385.45
08/01/2025	12:01:17.900	100		385.40
			100	385.40
			100	385.40
08/01/2025	12:00:27.805	3		385.50
			3	385.50
			3	385.50
08/01/2025	12:00:22.208	16		385.60
			16	385.60
			16	385.60
08/01/2025	12:00:01.655	2		385.55
			2	385.55
			2	385.55
08/01/2025	11:58:25.198	1		385.75
			1	385.75
			1	385.75
08/01/2025	11:57:22.766	30		385.35
			30	385.35
			30	385.35
08/01/2025	11:56:31.799	4		385.65
			4	385.65
			4	385.65
08/01/2025	11:55:14.740	7		385.35
			7	385.35
			7	385.35
08/01/2025	11:55:02.317	8		385.80
			8	385.80
			8	385.80
08/01/2025	11:54:34.815	1		385.30
			1	385.30
			1	385.30
08/01/2025	11:53:35.979	3		385.15
			3	385.15
			3	385.15
08/01/2025	11:53:25.940	20		385.45
			20	385.45
			20	385.45
08/01/2025	11:53:16.074	15		385.45
			15	385.45
			15	385.45
08/01/2025	11:53:10.818	1		385.40
			1	385.40
			1	385.40
08/01/2025	11:52:51.013	10		385.55
			10	385.55
			10	385.55
08/01/2025	11:52:48.115	110		385.60
			110	385.60
			110	385.60
08/01/2025	11:52:42.265	6		385.65
			6	385.65
			6	385.65
08/01/2025	11:52:04.569	57		385.95
			57	385.95
			57	385.95
08/01/2025	11:52:03.761	1		385.65
			1	385.65
			1	385.65
08/01/2025	11:51:52.208	6		385.95
			6	385.95
			6	385.95
08/01/2025	11:51:32.263	80		385.95
			80	385.95
			80	385.95
08/01/2025	11:51:29.357	5		385.95
			5	385.95
			5	385.95
08/01/2025	11:51:17.573	1		386.20
			1	386.20
			1	386.20
08/01/2025	11:51:01.440	1		385.55
			1	385.55
			1	385.55
08/01/2025	11:50:34.523	4		385.75
			4	385.75
			4	385.75
08/01/2025	11:49:19.552	1		385.35
			1	385.35
			1	385.35
08/01/2025	11:49:10.898	1		385.70
			1	385.70
			1	385.70
08/01/2025	11:48:57.808	1		385.70
			1	385.70
			1	385.70
08/01/2025	11:48:49.565	29		385.70
			29	385.70
			29	385.70
08/01/2025	11:48:35.555	1		385.80
			1	385.80
			1	385.80
08/01/2025	11:47:13.815	5		385.70
			5	385.70
			5	385.70
08/01/2025	11:46:34.205	5		385.70
			5	385.70
			5	385.70
08/01/2025	11:46:27.401	20		385.40
			20	385.40
			20	385.40
08/01/2025	11:45:48.255	1		385.20
			1	385.20
			1	385.20
08/01/2025	11:44:56.923	50		385.75
			20	385.75
			50	385.75
			30	385.75
08/01/2025	11:44:49.693	5		385.30
			5	385.30
			5	385.30
08/01/2025	11:44:03.744	30		385.25
			30	385.25
			30	385.25
08/01/2025	11:43:03.174	50		385.00
			50	385.00
			50	385.00
08/01/2025	11:42:37.459	9		385.05
			9	385.05
			9	385.05
08/01/2025	11:42:28.183	6		384.90
			6	384.90
			6	384.90
08/01/2025	11:41:35.715	26		385.10
			26	385.10
			26	385.10
08/01/2025	11:41:16.609	3		385.05
			3	385.05
			3	385.05
08/01/2025	11:40:55.467	86		385.00
			1	385.00
			1	385.00
			86	385.00
			10	385.00
			25	385.00
			3	385.00
			2	385.00
			27	385.00
			2	385.00
			15	385.00
08/01/2025	11:40:48.318	50		384.95
			50	384.95
			50	384.95
08/01/2025	11:40:48.242	150		384.95
			150	384.95
			150	384.95
08/01/2025	11:40:13.599	5		384.95
			5	384.95
			5	384.95
08/01/2025	11:39:38.277	102		384.70
			102	384.70
			102	384.70
08/01/2025	11:39:34.696	4		384.95
			4	384.95
			4	384.95
08/01/2025	11:38:09.966	11		384.90
			11	384.90
			11	384.90
08/01/2025	11:38:05.733	100		384.65
			100	384.65
			100	384.65
08/01/2025	11:37:31.431	200		384.95
			200	384.95
			200	384.95
08/01/2025	11:37:17.441	1		384.90
			1	384.90
			1	384.90
08/01/2025	11:36:06.960	1		384.70
			1	384.70
			1	384.70
08/01/2025	11:35:50.046	26		384.95
			26	384.95
			26	384.95
08/01/2025	11:35:46.948	6		384.75
			6	384.75
			6	384.75
08/01/2025	11:33:44.322	100		384.90
			100	384.90
			25	384.90
			75	384.90
08/01/2025	11:32:45.404	150		384.85
			150	384.85
			150	384.85
08/01/2025	11:32:42.830	9		384.55
			9	384.55
			9	384.55
08/01/2025	11:31:41.583	150		384.85
			150	384.85
			150	384.85
08/01/2025	11:31:25.925	3		384.85
			3	384.85
			3	384.85
08/01/2025	11:31:24.469	10		384.85
			10	384.85
			10	384.85
08/01/2025	11:29:30.227	3		384.70
			3	384.70
			3	384.70
08/01/2025	11:28:01.950	50		384.60
			50	384.60
			50	384.60
08/01/2025	11:27:48.268	8		384.55
			8	384.55
			8	384.55
08/01/2025	11:26:51.068	26		384.55
			26	384.55
			26	384.55
08/01/2025	11:26:41.100	1		384.65
			1	384.65
			1	384.65
08/01/2025	11:26:08.865	1		384.70
			1	384.70
			1	384.70
08/01/2025	11:25:12.490	50		384.65
			50	384.65
			50	384.65
08/01/2025	11:25:02.784	100		384.70
			100	384.70
			100	384.70
08/01/2025	11:24:50.354	10		384.90
			10	384.90
			10	384.90
08/01/2025	11:24:47.026	100		384.65
			100	384.65
			100	384.65
08/01/2025	11:24:40.624	2		384.90
			2	384.90
			2	384.90
08/01/2025	11:24:35.581	200		384.55
			200	384.55
			200	384.55
08/01/2025	11:24:23.517	200		384.55
			200	384.55
			200	384.55
08/01/2025	11:22:34.353	15		384.80
			15	384.80
			15	384.80
08/01/2025	11:22:30.432	78		384.40
			78	384.40
			78	384.40
08/01/2025	11:21:36.724	1		384.80
			1	384.80
			1	384.80
08/01/2025	11:21:05.699	1		384.35
			1	384.35
			1	384.35
08/01/2025	11:20:28.557	2		384.35
			2	384.35
			2	384.35
08/01/2025	11:18:45.333	25		384.60
			25	384.60
			25	384.60
08/01/2025	11:18:45.219	8		384.60
			8	384.60
			8	384.60
08/01/2025	11:18:07.548	3		384.30
			3	384.30
			3	384.30
08/01/2025	11:14:18.260	104		384.45
			104	384.45
			104	384.45
08/01/2025	11:13:46.670	1		384.20
			1	384.20
			1	384.20
08/01/2025	11:13:32.003	25		384.15
			25	384.15
			25	384.15
08/01/2025	11:13:31.702	20		384.50
			20	384.50
			20	384.50
08/01/2025	11:13:02.178	6		384.65
			6	384.65
			6	384.65
08/01/2025	11:12:31.086	10		384.75
			10	384.75
			10	384.75
08/01/2025	11:12:11.938	12		384.45
			12	384.45
			12	384.45
08/01/2025	11:11:58.390	55		384.50
			55	384.50
			55	384.50
08/01/2025	11:11:55.962	129		384.50
			129	384.50
			129	384.50
08/01/2025	11:11:29.489	300		384.50
			300	384.50
			300	384.50
08/01/2025	11:11:28.202	5		384.50
			5	384.50
			5	384.50
08/01/2025	11:10:26.698	5		384.45
			5	384.45
			5	384.45
08/01/2025	11:10:18.547	1		384.45
			1	384.45
			1	384.45
08/01/2025	11:10:18.251	10		384.45
			10	384.45
			10	384.45
08/01/2025	11:10:06.650	1		384.45
			1	384.45
			1	384.45
08/01/2025	11:09:36.903	3		384.30
			3	384.30
			3	384.30
08/01/2025	11:09:18.416	300		384.50
			300	384.50
			300	384.50
08/01/2025	11:09:18.317	26		384.45
			26	384.45
			26	384.45
08/01/2025	11:09:12.115	2		384.40
			2	384.40
			2	384.40
08/01/2025	11:09:11.505	6		384.50
			6	384.50
			6	384.50
08/01/2025	11:08:10.515	1		384.45
			1	384.45
			1	384.45
08/01/2025	11:08:07.578	3		384.45
			3	384.45
			3	384.45
08/01/2025	11:07:59.186	100		384.45
			100	384.45
			100	384.45
08/01/2025	11:07:42.256	300		384.45
			300	384.45
			300	384.45
08/01/2025	11:07:26.255	255		384.35
			255	384.35
			255	384.35
08/01/2025	11:07:24.322	3		384.40
			3	384.40
			3	384.40
08/01/2025	11:07:08.448	5		384.50
			5	384.50
			5	384.50
08/01/2025	11:06:49.551	50		384.40
			50	384.40
			50	384.40
08/01/2025	11:06:31.440	15		384.45
			15	384.45
			15	384.45
08/01/2025	11:05:34.401	50		384.45
			50	384.45
			50	384.45
08/01/2025	11:05:34.239	1		384.25
			1	384.25
			1	384.25
08/01/2025	11:05:16.192	10		384.40
			10	384.40
			10	384.40
08/01/2025	11:04:10.760	60		383.95
			60	383.95
			60	383.95
08/01/2025	11:04:03.196	2		383.80
			2	383.80
			2	383.80
08/01/2025	11:03:53.448	4		384.05
			4	384.05
			4	384.05
08/01/2025	11:02:03.751	2		383.90
			2	383.90
			2	383.90
08/01/2025	11:02:01.015	1		384.20
			1	384.20
			1	384.20
08/01/2025	11:02:00.291	26		384.20
			26	384.20
			26	384.20
08/01/2025	11:00:20.884	1		384.45
			1	384.45
			1	384.45
08/01/2025	10:59:16.353	5		384.00
			5	384.00
			5	384.00
08/01/2025	10:56:00.095	2		383.45
			2	383.45
			2	383.45
08/01/2025	10:55:12.591	37		383.65
			30	383.65
			37	383.65
			7	383.65
08/01/2025	10:54:05.915	4		383.65
			4	383.65
			4	383.65
08/01/2025	10:52:55.383	250		383.65
			250	383.65
			250	383.65
08/01/2025	10:52:16.520	10		383.75
			10	383.75
			10	383.75
08/01/2025	10:52:12.098	250		383.75
			250	383.75
			250	383.75
08/01/2025	10:52:10.115	8		383.45
			8	383.45
			8	383.45
08/01/2025	10:51:33.721	1		383.75
			1	383.75
			1	383.75
08/01/2025	10:50:28.720	8		383.45
			8	383.45
			8	383.45
08/01/2025	10:49:22.102	30		383.80
			30	383.80
			30	383.80
08/01/2025	10:47:50.809	1		383.45
			1	383.45
			1	383.45
08/01/2025	10:47:49.367	16		383.45
			16	383.45
			16	383.45
08/01/2025	10:47:40.813	100		383.40
			100	383.40
			100	383.40
08/01/2025	10:47:33.280	30		383.75
			30	383.75
			30	383.75
08/01/2025	10:46:54.936	1		383.65
			1	383.65
			1	383.65
08/01/2025	10:45:37.781	13		383.85
			13	383.85
			13	383.85
08/01/2025	10:44:44.945	10		383.90
			10	383.90
			10	383.90
08/01/2025	10:44:12.077	50		383.55
			50	383.55
			50	383.55
08/01/2025	10:43:34.466	3		383.40
			3	383.40
			3	383.40
08/01/2025	10:43:31.030	5		383.45
			5	383.45
			5	383.45
08/01/2025	10:43:10.472	10		383.55
			10	383.55
			10	383.55
08/01/2025	10:42:57.473	9		383.45
			9	383.45
			9	383.45
08/01/2025	10:42:41.735	1		383.20
			1	383.20
			1	383.20
08/01/2025	10:42:31.538	11		383.40
			11	383.40
			11	383.40
08/01/2025	10:42:08.592	52		383.40
			52	383.40
			52	383.40
08/01/2025	10:41:06.270	1		383.35
			1	383.35
			1	383.35
08/01/2025	10:40:34.164	2		383.55
			2	383.55
			2	383.55
08/01/2025	10:39:41.438	10		383.40
			10	383.40
			10	383.40
08/01/2025	10:39:35.460	50		383.40
			50	383.40
			50	383.40
08/01/2025	10:39:06.352	1		383.55
			1	383.55
			1	383.55
08/01/2025	10:38:53.942	1		383.55
			1	383.55
			1	383.55
08/01/2025	10:38:23.762	3		383.35
			3	383.35
			3	383.35
08/01/2025	10:36:51.633	2		383.40
			2	383.40
			2	383.40
08/01/2025	10:36:24.494	4		383.55
			4	383.55
			4	383.55
08/01/2025	10:36:23.105	50		383.40
			50	383.40
			50	383.40
08/01/2025	10:36:11.796	30		383.35
			30	383.35
			30	383.35
08/01/2025	10:35:06.862	1		383.00
			1	383.00
			1	383.00
08/01/2025	10:34:57.180	1		382.95
			1	382.95
			1	382.95
08/01/2025	10:34:42.459	100		382.80
			100	382.80
			100	382.80
08/01/2025	10:34:20.007	42		382.30
			42	382.30
			42	382.30
08/01/2025	10:34:11.163	10		383.00
			5	383.00
			5	383.00
			10	383.00
08/01/2025	10:28:17.847	2		383.90
			2	383.90
			2	383.90
08/01/2025	10:27:50.768	6		383.60
			6	383.60
			6	383.60
08/01/2025	10:27:29.541	25		383.35
			25	383.35
			25	383.35
08/01/2025	10:27:04.751	24		383.55
			24	383.55
			24	383.55
08/01/2025	10:26:13.488	150		383.20
			150	383.20
			150	383.20
08/01/2025	10:26:03.684	13		383.35
			13	383.35
			13	383.35
08/01/2025	10:24:48.037	10		383.55
			10	383.55
			10	383.55
08/01/2025	10:24:01.915	8		383.00
			8	383.00
			8	383.00
08/01/2025	10:23:29.311	15		383.35
			15	383.35
			15	383.35
08/01/2025	10:22:53.920	5		383.20
			5	383.20
			5	383.20
08/01/2025	10:22:16.846	1		383.80
			1	383.80
			1	383.80
08/01/2025	10:22:10.167	3		383.30
			3	383.30
			3	383.30
08/01/2025	10:21:59.269	52		383.80
			52	383.80
			52	383.80
08/01/2025	10:21:40.662	51		383.70
			51	383.70
			51	383.70
08/01/2025	10:20:31.416	3		383.90
			3	383.90
			3	383.90
08/01/2025	10:19:35.141	10		383.85
			10	383.85
			10	383.85
08/01/2025	10:18:49.246	13		383.90
			13	383.90
			13	383.90
08/01/2025	10:18:32.172	5		383.75
			5	383.75
			5	383.75
08/01/2025	10:18:15.426	22		383.85
			22	383.85
			22	383.85
08/01/2025	10:18:15.032	1		383.85
			1	383.85
			1	383.85
08/01/2025	10:17:33.587	10		383.60
			10	383.60
			10	383.60
08/01/2025	10:16:45.636	21		383.50
			21	383.50
			21	383.50
08/01/2025	10:15:59.469	40		383.20
			40	383.20
			40	383.20
08/01/2025	10:15:11.175	11		383.55
			11	383.55
			11	383.55
08/01/2025	10:15:07.222	5		383.65
			5	383.65
			5	383.65
08/01/2025	10:14:25.655	12		383.45
			12	383.45
			12	383.45
08/01/2025	10:14:11.151	5		384.00
			5	384.00
			5	384.00
08/01/2025	10:13:33.697	50		383.70
			50	383.70
			50	383.70

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: 136.54 / Ask: 136.64
Volume: 321 089
+0.84%

Top 5 Turnover

Realtime Quotes
Last Update:
08/01/2025 @ 13:17:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice