Tradegate Exchange

Tesla Inc.

1109

971

384.80

Date	Time	Volume	Order Volume	Price
08/01/2025	15:52:03.708	3		384.80
			3	384.80
			3	384.80
08/01/2025	15:51:30.620	3		382.95
			3	382.95
			3	382.95
08/01/2025	15:51:23.995	13		382.95
			13	382.95
			13	382.95
08/01/2025	15:51:23.919	100		382.95
			100	382.95
			100	382.95
08/01/2025	15:50:18.145	2		384.80
			2	384.80
			2	384.80
08/01/2025	15:49:48.330	1		384.75
			1	384.75
			1	384.75
08/01/2025	15:49:00.051	4		385.20
			4	385.20
			4	385.20
08/01/2025	15:48:37.099	1		385.95
			1	385.95
			1	385.95
08/01/2025	15:48:29.580	6		385.70
			6	385.70
			6	385.70
08/01/2025	15:48:09.805	6		385.25
			6	385.25
			6	385.25
08/01/2025	15:47:48.984	14		384.85
			14	384.85
			14	384.85
08/01/2025	15:47:39.802	20		384.90
			20	384.90
			20	384.90
08/01/2025	15:47:36.926	5		384.75
			5	384.75
			5	384.75
08/01/2025	15:47:00.682	238		384.30
			238	384.30
			238	384.30
08/01/2025	15:46:40.428	6		385.00
			6	385.00
			6	385.00
08/01/2025	15:46:18.308	13		386.10
			13	386.10
			13	386.10
08/01/2025	15:46:17.747	2		386.05
			2	386.05
			2	386.05
08/01/2025	15:45:23.803	78		386.00
			78	386.00
			78	386.00
08/01/2025	15:45:14.123	40		385.95
			40	385.95
			40	385.95
08/01/2025	15:45:08.319	1		386.70
			1	386.70
			1	386.70
08/01/2025	15:45:04.180	175		386.60
			20	386.60
			175	386.60
			155	386.60
08/01/2025	15:44:46.340	40		386.40
			40	386.40
			40	386.40
08/01/2025	15:44:41.050	2		386.15
			2	386.15
			2	386.15
08/01/2025	15:44:38.133	27		386.00
			27	386.00
			27	386.00
08/01/2025	15:44:33.178	26		385.65
			26	385.65
			26	385.65
08/01/2025	15:44:09.508	20		386.65
			20	386.65
			20	386.65
08/01/2025	15:44:06.534	20		386.50
			20	386.50
			20	386.50
08/01/2025	15:44:02.506	161		386.00
			50	386.00
			11	386.00
			161	386.00
			100	386.00
08/01/2025	15:43:51.222	65		385.50
			65	385.50
			65	385.50
08/01/2025	15:43:49.607	200		385.00
			200	385.00
			200	385.00
08/01/2025	15:43:37.269	1		384.55
			1	384.55
			1	384.55
08/01/2025	15:43:15.043	1		385.10
			1	385.10
			1	385.10
08/01/2025	15:43:10.989	545		385.45
			545	385.45
			545	385.45
08/01/2025	15:43:06.490	3		385.45
			3	385.45
			3	385.45
08/01/2025	15:42:49.087	6		385.35
			6	385.35
			6	385.35
08/01/2025	15:42:27.837	5		385.95
			5	385.95
			5	385.95
08/01/2025	15:42:24.825	50		385.70
			50	385.70
			50	385.70
08/01/2025	15:42:19.204	2		385.35
			2	385.35
			2	385.35
08/01/2025	15:42:12.155	30		385.75
			30	385.75
			30	385.75
08/01/2025	15:41:05.927	22		382.60
			22	382.60
			22	382.60
08/01/2025	15:40:48.519	50		382.30
			50	382.30
			50	382.30
08/01/2025	15:40:41.618	3		382.25
			3	382.25
			3	382.25
08/01/2025	15:40:40.652	10		382.20
			10	382.20
			10	382.20
08/01/2025	15:40:36.641	31		382.45
			31	382.45
			31	382.45
08/01/2025	15:40:13.477	40		383.00
			40	383.00
			40	383.00
08/01/2025	15:40:12.368	400		383.00
			400	383.00
			400	383.00
08/01/2025	15:39:59.884	4		383.85
			4	383.85
			4	383.85
08/01/2025	15:39:55.174	2		383.45
			2	383.45
			2	383.45
08/01/2025	15:39:53.456	192		383.55
			192	383.55
			192	383.55
08/01/2025	15:39:31.732	41		383.55
			41	383.55
			41	383.55
08/01/2025	15:39:24.734	13		384.00
			13	384.00
			13	384.00
08/01/2025	15:38:44.412	10		385.15
			10	385.15
			10	385.15
08/01/2025	15:38:01.935	15		385.00
			15	385.00
			15	385.00
08/01/2025	15:37:51.153	50		385.50
			50	385.50
			50	385.50
08/01/2025	15:37:38.683	30		385.40
			30	385.40
			30	385.40
08/01/2025	15:37:29.304	5		385.35
			5	385.35
			5	385.35
08/01/2025	15:37:25.763	1		385.50
			1	385.50
			1	385.50
08/01/2025	15:37:15.581	15		385.80
			15	385.80
			15	385.80
08/01/2025	15:37:05.122	200		385.95
			200	385.95
			200	385.95
08/01/2025	15:36:50.564	1		385.90
			1	385.90
			1	385.90
08/01/2025	15:36:41.675	500		385.80
			500	385.80
			500	385.80
08/01/2025	15:36:38.900	164		385.35
			164	385.35
			164	385.35
08/01/2025	15:36:38.721	1 536		385.35
			500	385.35
			1 000	385.35
			36	385.35
			1 000	385.35
			536	385.35
08/01/2025	15:36:13.943	1 000		385.35
			1 000	385.35
			1 000	385.35
08/01/2025	15:36:10.844	5		386.00
			5	386.00
			5	386.00
08/01/2025	15:36:05.352	71		386.80
			71	386.80
			71	386.80
08/01/2025	15:35:51.733	50		386.75
			50	386.75
			50	386.75
08/01/2025	15:35:35.054	26		387.45
			26	387.45
			10	387.45
			16	387.45
08/01/2025	15:35:32.606	1		387.35
			1	387.35
			1	387.35
08/01/2025	15:35:32.534	700		387.00
			700	387.00
			700	387.00
08/01/2025	15:35:14.841	7		386.35
			7	386.35
			7	386.35
08/01/2025	15:35:13.783	516		386.95
			516	386.95
			516	386.95
08/01/2025	15:35:12.275	13		386.95
			13	386.95
			13	386.95
08/01/2025	15:35:11.440	10		386.95
			10	386.95
			10	386.95
08/01/2025	15:35:02.805	95		387.00
			95	387.00
			15	387.00
			80	387.00
08/01/2025	15:34:48.658	170		387.00
			70	387.00
			100	387.00
			170	387.00
08/01/2025	15:34:45.293	10		386.25
			10	386.25
			10	386.25
08/01/2025	15:34:39.037	200		386.80
			200	386.80
			200	386.80
08/01/2025	15:34:30.819	40		386.00
			10	386.00
			40	386.00
			30	386.00
08/01/2025	15:34:29.828	98		385.70
			98	385.70
			98	385.70
08/01/2025	15:34:28.459	5		385.45
			5	385.45
			5	385.45
08/01/2025	15:34:18.257	51		385.00
			51	385.00
			51	385.00
08/01/2025	15:34:10.545	3		384.55
			3	384.55
			3	384.55
08/01/2025	15:34:10.033	45		384.95
			45	384.95
			45	384.95
08/01/2025	15:34:00.713	50		384.75
			50	384.75
			50	384.75
08/01/2025	15:33:47.731	30		384.85
			30	384.85
			30	384.85
08/01/2025	15:33:43.536	40		384.00
			40	384.00
			40	384.00
08/01/2025	15:33:39.510	10		383.80
			10	383.80
			10	383.80
08/01/2025	15:33:36.497	1		384.45
			1	384.45
			1	384.45
08/01/2025	15:33:11.037	5		385.00
			5	385.00
			5	385.00
08/01/2025	15:33:08.228	1		384.60
			1	384.60
			1	384.60
08/01/2025	15:33:07.191	27		385.10
			27	385.10
			27	385.10
08/01/2025	15:32:48.967	138		385.00
			50	385.00
			138	385.00
			88	385.00
08/01/2025	15:32:38.919	10		384.85
			10	384.85
			10	384.85
08/01/2025	15:32:07.754	4		384.15
			4	384.15
			4	384.15
08/01/2025	15:31:17.962	1		382.35
			1	382.35
			1	382.35
08/01/2025	15:30:59.098	12		382.00
			12	382.00
			12	382.00
08/01/2025	15:30:48.918	8		380.55
			8	380.55
			8	380.55
08/01/2025	15:30:43.899	15		381.00
			15	381.00
			15	381.00
08/01/2025	15:30:39.743	20		381.20
			20	381.20
			20	381.20
08/01/2025	15:29:12.425	48		382.00
			48	382.00
			48	382.00
08/01/2025	15:28:56.181	5 387		382.50
			4 865	382.50
			5 387	382.50
			522	382.50
08/01/2025	15:28:46.495	2 015		382.50
			2 015	382.50
			8	382.50
			2 000	382.50
			7	382.50
08/01/2025	15:28:30.838	200		382.00
			200	382.00
			200	382.00
08/01/2025	15:28:06.717	2 098		381.50
			2 098	381.50
			10	381.50
			2 000	381.50
			88	381.50
08/01/2025	15:27:51.178	300		380.95
			300	380.95
			300	380.95
08/01/2025	15:27:39.363	2		380.80
			2	380.80
			2	380.80
08/01/2025	15:27:37.348	598		381.00
			598	381.00
			598	381.00
08/01/2025	15:27:24.729	50		381.00
			50	381.00
			50	381.00
08/01/2025	15:27:24.364	52		381.00
			52	381.00
			52	381.00
08/01/2025	15:27:00.299	112		380.95
			112	380.95
			112	380.95
08/01/2025	15:26:38.407	3		380.95
			3	380.95
			3	380.95
08/01/2025	15:25:57.341	3		380.95
			3	380.95
			3	380.95
08/01/2025	15:25:31.091	300		381.00
			300	381.00
			300	381.00
08/01/2025	15:25:07.578	20		380.75
			20	380.75
			20	380.75
08/01/2025	15:24:05.003	1		380.85
			1	380.85
			1	380.85
08/01/2025	15:24:04.594	50		380.85
			50	380.85
			50	380.85
08/01/2025	15:24:04.514	6		380.65
			6	380.65
			6	380.65
08/01/2025	15:22:51.518	2		381.10
			2	381.10
			2	381.10
08/01/2025	15:22:41.703	3		380.80
			3	380.80
			3	380.80
08/01/2025	15:22:11.005	15		381.05
			15	381.05
			15	381.05
08/01/2025	15:20:51.917	120		381.30
			120	381.30
			120	381.30
08/01/2025	15:20:47.388	40		381.50
			40	381.50
			40	381.50
08/01/2025	15:19:19.704	52		381.45
			52	381.45
			52	381.45
08/01/2025	15:18:55.990	150		381.45
			150	381.45
			150	381.45
08/01/2025	15:18:06.704	3		381.15
			3	381.15
			3	381.15
08/01/2025	15:18:04.196	1		381.10
			1	381.10
			1	381.10
08/01/2025	15:18:00.417	2		381.10
			2	381.10
			2	381.10
08/01/2025	15:17:27.941	1		381.20
			1	381.20
			1	381.20
08/01/2025	15:16:05.272	120		380.85
			120	380.85
			120	380.85
08/01/2025	15:15:07.846	2		381.10
			2	381.10
			2	381.10
08/01/2025	15:15:03.392	10		381.10
			10	381.10
			10	381.10
08/01/2025	15:14:51.919	16		380.80
			16	380.80
			16	380.80
08/01/2025	15:13:30.617	40		381.00
			40	381.00
			40	381.00
08/01/2025	15:12:32.172	3		381.45
			3	381.45
			3	381.45
08/01/2025	15:12:11.737	13		381.40
			13	381.40
			13	381.40
08/01/2025	15:11:28.001	4		381.25
			4	381.25
			4	381.25
08/01/2025	15:10:45.355	10		381.30
			10	381.30
			10	381.30
08/01/2025	15:10:09.416	30		381.30
			30	381.30
			30	381.30
08/01/2025	15:09:26.332	10		381.30
			10	381.30
			10	381.30
08/01/2025	15:08:41.963	5		381.35
			5	381.35
			5	381.35
08/01/2025	15:05:38.077	10		381.05
			10	381.05
			10	381.05
08/01/2025	15:03:00.892	29		381.25
			29	381.25
			29	381.25
08/01/2025	15:01:27.413	3		381.70
			3	381.70
			3	381.70
08/01/2025	15:01:11.005	20		381.80
			20	381.80
			20	381.80
08/01/2025	15:00:30.294	10		381.60
			10	381.60
			10	381.60
08/01/2025	14:59:41.886	12		381.60
			12	381.60
			12	381.60
08/01/2025	14:59:21.725	5		381.00
			5	381.00
			5	381.00
08/01/2025	14:59:03.423	8		380.95
			8	380.95
			8	380.95
08/01/2025	14:58:58.386	6		380.65
			6	380.65
			6	380.65
08/01/2025	14:57:03.159	1		380.60
			1	380.60
			1	380.60
08/01/2025	14:56:56.154	30		380.65
			30	380.65
			30	380.65
08/01/2025	14:56:06.784	10		380.25
			10	380.25
			10	380.25
08/01/2025	14:55:55.301	70		380.20
			70	380.20
			70	380.20
08/01/2025	14:55:30.216	1		380.05
			1	380.05
			1	380.05
08/01/2025	14:55:14.998	45		380.05
			45	380.05
			45	380.05
08/01/2025	14:54:58.685	6		380.05
			6	380.05
			6	380.05
08/01/2025	14:54:45.459	150		380.25
			150	380.25
			150	380.25
08/01/2025	14:54:24.204	2		380.05
			2	380.05
			2	380.05
08/01/2025	14:51:14.389	1		380.30
			1	380.30
			1	380.30
08/01/2025	14:50:39.012	1		380.50
			1	380.50
			1	380.50
08/01/2025	14:50:25.049	1		380.25
			1	380.25
			1	380.25
08/01/2025	14:50:22.300	150		380.45
			150	380.45
			150	380.45
08/01/2025	14:48:57.434	6		380.75
			6	380.75
			6	380.75
08/01/2025	14:48:25.456	23		380.80
			23	380.80
			23	380.80
08/01/2025	14:47:59.152	39		380.60
			39	380.60
			39	380.60
08/01/2025	14:47:34.736	10		380.15
			10	380.15
			10	380.15
08/01/2025	14:47:30.342	11		380.65
			11	380.65
			11	380.65
08/01/2025	14:47:21.445	200		380.30
			200	380.30
			200	380.30
08/01/2025	14:47:07.679	300		380.40
			300	380.40
			300	380.40
08/01/2025	14:47:05.057	2		380.80
			2	380.80
			2	380.80
08/01/2025	14:46:19.543	40		380.55
			40	380.55
			40	380.55
08/01/2025	14:44:07.127	19		380.15
			19	380.15
			19	380.15
08/01/2025	14:43:17.942	50		380.75
			50	380.75
			50	380.75
08/01/2025	14:42:07.058	5		379.60
			5	379.60
			5	379.60
08/01/2025	14:41:37.106	20		379.95
			20	379.95
			20	379.95
08/01/2025	14:41:09.038	1		380.15
			1	380.15
			1	380.15
08/01/2025	14:40:56.354	3		379.70
			3	379.70
			3	379.70
08/01/2025	14:40:08.420	20		380.00
			20	380.00
			20	380.00
08/01/2025	14:40:04.679	40		380.00
			40	380.00
			40	380.00
08/01/2025	14:38:34.751	25		379.85
			25	379.85
			25	379.85
08/01/2025	14:38:27.950	25		379.85
			25	379.85
			25	379.85
08/01/2025	14:36:37.553	3		379.65
			3	379.65
			3	379.65
08/01/2025	14:36:31.911	2		380.20
			2	380.20
			2	380.20
08/01/2025	14:36:09.065	5		380.15
			5	380.15
			5	380.15
08/01/2025	14:35:46.919	5		379.95
			5	379.95
			5	379.95
08/01/2025	14:35:45.063	5		379.60
			5	379.60
			5	379.60
08/01/2025	14:35:17.470	6		379.80
			6	379.80
			6	379.80
08/01/2025	14:35:10.263	1		379.85
			1	379.85
			1	379.85
08/01/2025	14:34:12.597	5		379.85
			5	379.85
			5	379.85
08/01/2025	14:34:07.620	39		379.40
			39	379.40
			39	379.40
08/01/2025	14:34:02.740	1		380.05
			1	380.05
			1	380.05
08/01/2025	14:34:01.695	2		380.10
			2	380.10
			2	380.10
08/01/2025	14:33:52.884	50		379.75
			50	379.75
			50	379.75
08/01/2025	14:33:52.812	16		380.00
			1	380.00
			15	380.00
			16	380.00
08/01/2025	14:33:09.521	6		380.50
			6	380.50
			6	380.50
08/01/2025	14:32:40.490	5		381.20
			5	381.20
			5	381.20
08/01/2025	14:32:27.226	124		381.05
			124	381.05
			124	381.05
08/01/2025	14:32:13.866	1		381.05
			1	381.05
			1	381.05
08/01/2025	14:31:10.319	2		380.70
			2	380.70
			2	380.70
08/01/2025	14:30:22.451	6		380.65
			6	380.65
			6	380.65
08/01/2025	14:29:06.589	1		380.60
			1	380.60
			1	380.60
08/01/2025	14:28:58.940	1		380.30
			1	380.30
			1	380.30
08/01/2025	14:27:47.371	50		380.80
			50	380.80
			50	380.80
08/01/2025	14:27:45.021	27		380.75
			27	380.75
			27	380.75
08/01/2025	14:24:26.220	138		380.55
			138	380.55
			138	380.55
08/01/2025	14:21:58.302	9		380.25
			9	380.25
			9	380.25
08/01/2025	14:21:56.906	6		380.35
			6	380.35
			6	380.35
08/01/2025	14:21:38.675	30		380.45
			30	380.45
			30	380.45
08/01/2025	14:21:09.956	175		380.25
			175	380.25
			175	380.25
08/01/2025	14:20:52.259	9		380.55
			9	380.55
			9	380.55
08/01/2025	14:20:14.603	64		380.50
			64	380.50
			64	380.50
08/01/2025	14:20:11.720	1		380.40
			1	380.40
			1	380.40
08/01/2025	14:20:06.081	3		380.20
			3	380.20
			3	380.20
08/01/2025	14:19:49.668	1		380.25
			1	380.25
			1	380.25
08/01/2025	14:19:41.221	5		380.20
			5	380.20
			5	380.20
08/01/2025	14:19:30.871	3		379.95
			3	379.95
			3	379.95
08/01/2025	14:18:33.478	43		379.40
			43	379.40
			43	379.40
08/01/2025	14:18:25.646	30		379.45
			30	379.45
			30	379.45
08/01/2025	14:18:09.281	25		379.95
			25	379.95
			25	379.95
08/01/2025	14:17:47.661	30		379.70
			30	379.70
			30	379.70
08/01/2025	14:17:25.519	44		379.70
			44	379.70
			44	379.70
08/01/2025	14:17:14.716	132		379.90
			132	379.90
			132	379.90
08/01/2025	14:15:00.746	5		379.35
			5	379.35
			5	379.35
08/01/2025	14:14:55.670	20		379.00
			20	379.00
			20	379.00
08/01/2025	14:14:36.586	11		379.50
			11	379.50
			11	379.50
08/01/2025	14:13:43.079	1		379.35
			1	379.35
			1	379.35
08/01/2025	14:12:49.404	75		379.05
			75	379.05
			75	379.05
08/01/2025	14:12:45.512	5		379.05
			5	379.05
			5	379.05
08/01/2025	14:12:34.260	3		378.85
			3	378.85
			3	378.85
08/01/2025	14:12:33.765	3		378.90
			3	378.90
			3	378.90
08/01/2025	14:12:03.955	10		379.00
			10	379.00
			10	379.00
08/01/2025	14:12:03.466	3		378.90
			3	378.90
			3	378.90
08/01/2025	14:11:39.070	8		379.40
			8	379.40
			8	379.40
08/01/2025	14:09:26.102	2		378.85
			2	378.85
			2	378.85
08/01/2025	14:08:53.202	1		378.95
			1	378.95
			1	378.95
08/01/2025	14:07:49.863	6		378.80
			6	378.80
			6	378.80
08/01/2025	14:07:37.085	3		378.50
			3	378.50
			3	378.50
08/01/2025	14:07:29.516	4		378.50
			4	378.50
			4	378.50
08/01/2025	14:07:07.735	5		378.45
			5	378.45
			5	378.45
08/01/2025	14:06:54.645	1		378.75
			1	378.75
			1	378.75
08/01/2025	14:06:27.073	5		379.00
			5	379.00
			5	379.00
08/01/2025	14:06:24.542	77		379.05
			77	379.05
			77	379.05
08/01/2025	14:05:20.206	100		379.10
			100	379.10
			100	379.10
08/01/2025	14:04:48.948	2		379.45
			2	379.45
			2	379.45
08/01/2025	14:04:28.328	6		379.45
			6	379.45
			6	379.45
08/01/2025	14:04:27.943	50		379.50
			50	379.50
			50	379.50
08/01/2025	14:04:12.457	1		379.55
			1	379.55
			1	379.55
08/01/2025	14:03:41.008	26		379.10
			26	379.10
			26	379.10
08/01/2025	14:03:32.069	66		378.55
			66	378.55
			66	378.55
08/01/2025	14:03:17.252	5		378.95
			5	378.95
			5	378.95
08/01/2025	14:02:13.223	21		380.00
			20	380.00
			21	380.00
			1	380.00
08/01/2025	14:00:29.210	100		378.70
			100	378.70
			100	378.70
08/01/2025	13:59:48.693	49		377.50
			49	377.50
			49	377.50
08/01/2025	13:59:48.034	5		377.80
			5	377.80
			5	377.80
08/01/2025	13:58:15.053	4		377.20
			4	377.20
			4	377.20
08/01/2025	13:57:58.059	2		377.20
			2	377.20
			2	377.20
08/01/2025	13:57:42.006	1		377.45
			1	377.45
			1	377.45
08/01/2025	13:56:26.658	15		377.35
			15	377.35
			15	377.35
08/01/2025	13:55:42.752	4		377.55
			4	377.55
			4	377.55
08/01/2025	13:55:06.155	3		377.30
			3	377.30
			3	377.30
08/01/2025	13:54:51.737	11		377.45
			11	377.45
			11	377.45
08/01/2025	13:54:49.878	35		377.20
			35	377.20
			35	377.20
08/01/2025	13:54:40.292	3		377.40
			3	377.40
			3	377.40
08/01/2025	13:54:18.519	2		377.15
			2	377.15
			2	377.15
08/01/2025	13:53:57.313	1		377.70
			1	377.70
			1	377.70
08/01/2025	13:52:42.531	8		377.85
			8	377.85
			8	377.85
08/01/2025	13:51:57.147	1		377.80
			1	377.80
			1	377.80
08/01/2025	13:51:43.924	20		377.80
			20	377.80
			20	377.80
08/01/2025	13:50:47.988	11		377.15
			11	377.15
			11	377.15
08/01/2025	13:50:39.658	7		377.40
			7	377.40
			7	377.40
08/01/2025	13:50:30.041	16		377.45
			16	377.45
			16	377.45
08/01/2025	13:50:27.832	150		377.45
			150	377.45
			150	377.45
08/01/2025	13:49:43.119	11		378.00
			11	378.00
			11	378.00
08/01/2025	13:48:59.433	14		377.60
			14	377.60
			14	377.60
08/01/2025	13:48:08.316	10		378.00
			10	378.00
			10	378.00
08/01/2025	13:47:30.991	1		377.80
			1	377.80
			1	377.80
08/01/2025	13:46:49.539	50		377.70
			50	377.70
			50	377.70
08/01/2025	13:46:44.491	10		378.15
			10	378.15
			10	378.15
08/01/2025	13:45:19.311	10		378.20
			10	378.20
			10	378.20
08/01/2025	13:40:26.976	300		379.00
			300	379.00
			300	379.00
08/01/2025	13:40:26.635	45		379.15
			45	379.15
			45	379.15
08/01/2025	13:40:17.831	1 655		379.35
			450	379.35
			1 205	379.35
			1 655	379.35
08/01/2025	13:39:19.105	300		379.40
			300	379.40
			300	379.40
08/01/2025	13:39:03.863	13		379.10
			13	379.10
			13	379.10
08/01/2025	13:39:01.581	5		379.15
			5	379.15
			5	379.15
08/01/2025	13:38:31.739	5		379.00
			5	379.00
			5	379.00
08/01/2025	13:38:28.519	50		379.00
			50	379.00
			50	379.00
08/01/2025	13:38:22.137	36		378.60
			36	378.60
			36	378.60
08/01/2025	13:38:02.252	60		378.25
			60	378.25
			60	378.25
08/01/2025	13:37:58.043	1		378.30
			1	378.30
			1	378.30
08/01/2025	13:37:22.028	2		377.95
			2	377.95
			2	377.95
08/01/2025	13:37:12.145	26		377.95
			26	377.95
			26	377.95
08/01/2025	13:37:07.149	6		377.70
			6	377.70
			6	377.70
08/01/2025	13:36:58.553	10		377.55
			10	377.55
			10	377.55
08/01/2025	13:36:53.584	1		377.85
			1	377.85
			1	377.85
08/01/2025	13:36:22.817	53		377.75
			53	377.75
			53	377.75
08/01/2025	13:36:17.613	10		377.75
			10	377.75
			10	377.75
08/01/2025	13:36:05.326	1		377.55
			1	377.55
			1	377.55
08/01/2025	13:35:15.830	192		377.75
			192	377.75
			192	377.75
08/01/2025	13:34:33.333	9		376.60
			9	376.60
			9	376.60
08/01/2025	13:34:20.190	4		376.80
			4	376.80
			4	376.80
08/01/2025	13:34:19.126	124		376.80
			124	376.80
			124	376.80
08/01/2025	13:34:03.606	150		376.80
			150	376.80
			150	376.80
08/01/2025	13:33:06.237	4		376.80
			4	376.80
			4	376.80
08/01/2025	13:32:55.067	1		377.35
			1	377.35
			1	377.35
08/01/2025	13:32:50.838	2		377.05
			2	377.05
			2	377.05
08/01/2025	13:32:34.060	40		376.70
			40	376.70
			40	376.70
08/01/2025	13:32:08.766	40		376.50
			40	376.50
			40	376.50
08/01/2025	13:31:44.231	3		376.80
			3	376.80
			3	376.80
08/01/2025	13:30:24.697	39		377.10
			39	377.10
			39	377.10
08/01/2025	13:29:44.031	2		377.15
			2	377.15
			2	377.15
08/01/2025	13:29:43.334	4		377.15
			4	377.15
			4	377.15
08/01/2025	13:29:32.991	10		376.85
			10	376.85
			10	376.85
08/01/2025	13:29:03.100	100		376.80
			100	376.80
			100	376.80
08/01/2025	13:28:42.916	2		377.20
			2	377.20
			2	377.20
08/01/2025	13:28:42.812	1		376.80
			1	376.80
			1	376.80
08/01/2025	13:27:12.042	432		376.85
			5	376.85
			53	376.85
			5	376.85
			370	376.85
			57	376.85
			374	376.85
08/01/2025	13:26:33.975	300		376.40
			300	376.40
			300	376.40
08/01/2025	13:26:24.497	15		376.05
			15	376.05
			15	376.05
08/01/2025	13:26:23.075	12		376.40
			12	376.40
			12	376.40
08/01/2025	13:25:33.533	144		376.60
			144	376.60
			144	376.60
08/01/2025	13:25:33.365	50		377.00
			10	377.00
			1	377.00
			4	377.00
			50	377.00
			33	377.00
			2	377.00
08/01/2025	13:25:28.812	99		377.05
			99	377.05
			99	377.05
08/01/2025	13:25:26.303	15		377.40
			15	377.40
			15	377.40

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: 138.70 / Ask: 138.76
Volume: 432 023
+2.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/01/2025 @ 15:52:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice