Tradegate Exchange

Tesla Inc.

1881

1645

381.50

Date	Time	Volume	Order Volume	Price
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
07/01/2025	17:31:02.777	2		383.70
			2	383.70
			2	383.70
07/01/2025	17:30:54.153	33		383.90
			33	383.90
			33	383.90
07/01/2025	17:30:52.542	900		384.00
			900	384.00
			900	384.00
07/01/2025	17:30:14.012	3		384.50
			3	384.50
			3	384.50
07/01/2025	17:30:09.899	1		384.70
			1	384.70
			1	384.70
07/01/2025	17:29:55.502	2		385.00
			2	385.00
			2	385.00
07/01/2025	17:29:52.143	5		384.50
			5	384.50
			5	384.50
07/01/2025	17:29:41.055	12		384.85
			12	384.85
			12	384.85
07/01/2025	17:29:33.471	66		385.00
			66	385.00
			66	385.00
07/01/2025	17:29:30.622	35		385.40
			35	385.40
			35	385.40
07/01/2025	17:29:15.899	10		385.40
			10	385.40
			10	385.40
07/01/2025	17:28:34.844	57		385.60
			57	385.60
			57	385.60
07/01/2025	17:28:31.052	200		385.40
			200	385.40
			200	385.40
07/01/2025	17:28:21.202	176		385.00
			101	385.00
			75	385.00
			176	385.00
07/01/2025	17:28:20.770	2		385.30
			2	385.30
			2	385.30
07/01/2025	17:28:08.583	3		385.15
			3	385.15
			3	385.15
07/01/2025	17:27:43.019	1		385.20
			1	385.20
			1	385.20
07/01/2025	17:27:28.048	10		384.75
			10	384.75
			10	384.75
07/01/2025	17:25:45.056	2		384.10
			2	384.10
			2	384.10
07/01/2025	17:25:44.451	152		384.10
			152	384.10
			152	384.10
07/01/2025	17:25:40.052	3		384.10
			3	384.10
			3	384.10
07/01/2025	17:24:52.799	1		383.65
			1	383.65
			1	383.65
07/01/2025	17:24:44.759	10		383.55
			10	383.55
			10	383.55
07/01/2025	17:24:37.635	4		383.25
			4	383.25
			4	383.25
07/01/2025	17:24:37.220	38		383.25
			38	383.25
			38	383.25
07/01/2025	17:24:29.487	6		383.10
			6	383.10
			6	383.10
07/01/2025	17:24:20.860	5		382.75
			5	382.75
			5	382.75
07/01/2025	17:23:37.438	2		382.65
			2	382.65
			2	382.65
07/01/2025	17:23:37.377	1		382.95
			1	382.95
			1	382.95
07/01/2025	17:23:33.515	4		382.70
			4	382.70
			4	382.70
07/01/2025	17:23:19.354	1		382.60
			1	382.60
			1	382.60
07/01/2025	17:23:11.499	1		382.85
			1	382.85
			1	382.85
07/01/2025	17:23:00.164	118		383.00
			118	383.00
			118	383.00
07/01/2025	17:22:38.482	3		382.75
			3	382.75
			3	382.75
07/01/2025	17:22:38.046	3		382.90
			3	382.90
			3	382.90
07/01/2025	17:22:36.984	2		383.00
			2	383.00
			2	383.00
07/01/2025	17:22:27.007	1		383.70
			1	383.70
			1	383.70
07/01/2025	17:22:20.501	2		383.15
			2	383.15
			2	383.15
07/01/2025	17:22:17.032	100		383.05
			100	383.05
			100	383.05
07/01/2025	17:22:16.951	200		383.20
			200	383.20
			200	383.20
07/01/2025	17:21:56.603	18		383.25
			18	383.25
			18	383.25
07/01/2025	17:20:26.857	1		383.85
			1	383.85
			1	383.85
07/01/2025	17:20:22.162	1		384.05
			1	384.05
			1	384.05
07/01/2025	17:19:29.484	5		384.10
			5	384.10
			5	384.10
07/01/2025	17:18:59.618	25		384.10
			25	384.10
			25	384.10
07/01/2025	17:18:55.223	3		384.20
			3	384.20
			3	384.20
07/01/2025	17:17:36.833	57		384.00
			57	384.00
			57	384.00
07/01/2025	17:17:07.138	139		384.00
			139	384.00
			139	384.00
07/01/2025	17:16:34.822	50		384.95
			50	384.95
			50	384.95
07/01/2025	17:16:23.633	57		384.85
			57	384.85
			57	384.85
07/01/2025	17:16:03.522	10		384.25
			10	384.25
			10	384.25
07/01/2025	17:15:35.169	3		384.85
			3	384.85
			3	384.85
07/01/2025	17:15:02.328	5		384.30
			5	384.30
			5	384.30
07/01/2025	17:14:53.410	15		384.25
			15	384.25
			15	384.25
07/01/2025	17:14:30.777	3		384.55
			3	384.55
			3	384.55
07/01/2025	17:14:26.092	7		384.55
			7	384.55
			7	384.55
07/01/2025	17:14:06.835	2		384.80
			2	384.80
			2	384.80
07/01/2025	17:14:04.136	9		384.20
			9	384.20
			9	384.20
07/01/2025	17:13:52.338	2		384.00
			2	384.00
			2	384.00
07/01/2025	17:13:51.971	1		384.25
			1	384.25
			1	384.25
07/01/2025	17:13:47.896	25		384.30
			25	384.30
			25	384.30
07/01/2025	17:13:38.481	1		384.15
			1	384.15
			1	384.15
07/01/2025	17:13:33.106	6		383.70
			6	383.70
			6	383.70
07/01/2025	17:13:19.658	2		383.90
			2	383.90
			2	383.90
07/01/2025	17:13:10.857	20		383.80
			20	383.80
			20	383.80
07/01/2025	17:12:50.259	3		383.85
			3	383.85
			3	383.85
07/01/2025	17:12:49.242	75		383.55
			75	383.55
			75	383.55
07/01/2025	17:12:04.917	2		383.85
			2	383.85
			2	383.85
07/01/2025	17:11:33.606	100		384.35
			100	384.35
			100	384.35
07/01/2025	17:10:51.522	300		383.90
			300	383.90
			300	383.90
07/01/2025	17:10:42.768	100		384.10
			100	384.10
			100	384.10
07/01/2025	17:10:31.581	10		384.10
			10	384.10
			10	384.10
07/01/2025	17:10:22.111	18		384.50
			18	384.50
			18	384.50
07/01/2025	17:10:17.075	7		384.05
			7	384.05
			7	384.05
07/01/2025	17:10:07.015	1		384.20
			1	384.20
			1	384.20
07/01/2025	17:09:42.066	1		384.00
			1	384.00
			1	384.00
07/01/2025	17:09:39.989	200		384.35
			200	384.35
			200	384.35
07/01/2025	17:09:35.978	57		384.45
			57	384.45
			57	384.45
07/01/2025	17:09:11.300	16		385.00
			16	385.00
			16	385.00
07/01/2025	17:09:07.828	100		384.70
			100	384.70
			100	384.70
07/01/2025	17:09:07.734	3		384.70
			3	384.70
			3	384.70
07/01/2025	17:08:40.656	120		385.45
			120	385.45
			120	385.45
07/01/2025	17:08:38.441	1		385.55
			1	385.55
			1	385.55
07/01/2025	17:08:33.145	57		384.75
			57	384.75
			57	384.75
07/01/2025	17:08:28.342	4		384.65
			4	384.65
			4	384.65
07/01/2025	17:08:21.845	15		384.50
			15	384.50
			15	384.50
07/01/2025	17:07:51.299	1		384.00
			1	384.00
			1	384.00
07/01/2025	17:07:23.329	1		383.80
			1	383.80
			1	383.80
07/01/2025	17:07:16.366	10		384.30
			10	384.30
			10	384.30
07/01/2025	17:07:06.131	10		384.05
			10	384.05
			10	384.05
07/01/2025	17:07:04.187	8		383.95
			8	383.95
			8	383.95
07/01/2025	17:07:03.021	25		383.95
			25	383.95
			25	383.95
07/01/2025	17:06:51.143	20		384.20
			20	384.20
			20	384.20
07/01/2025	17:06:44.642	3		384.40
			3	384.40
			3	384.40
07/01/2025	17:06:07.246	10		383.95
			10	383.95
			10	383.95
07/01/2025	17:06:05.011	10		383.95
			10	383.95
			10	383.95
07/01/2025	17:05:41.190	1		383.45
			1	383.45
			1	383.45
07/01/2025	17:05:19.070	7		384.00
			7	384.00
			7	384.00
07/01/2025	17:05:06.502	800		384.40
			800	384.40
			800	384.40
07/01/2025	17:04:35.354	10		384.20
			10	384.20
			10	384.20
07/01/2025	17:04:34.717	10		384.05
			10	384.05
			10	384.05
07/01/2025	17:03:55.956	12		384.00
			12	384.00
			12	384.00
07/01/2025	17:03:45.458	65		383.65
			65	383.65
			65	383.65
07/01/2025	17:03:38.571	50		383.50
			50	383.50
			50	383.50
07/01/2025	17:03:32.495	3		383.85
			3	383.85
			3	383.85
07/01/2025	17:03:29.153	100		383.80
			100	383.80
			100	383.80
07/01/2025	17:03:23.427	8		384.30
			8	384.30
			8	384.30
07/01/2025	17:03:13.210	10		384.45
			10	384.45
			10	384.45
07/01/2025	17:02:46.671	560		383.95
			3	383.95
			560	383.95
			500	383.95
			57	383.95
07/01/2025	17:02:32.673	1 000		384.00
			1 000	384.00
			1 000	384.00
07/01/2025	17:02:28.513	50		384.30
			50	384.30
			50	384.30
07/01/2025	17:02:21.649	4		384.65
			4	384.65
			4	384.65
07/01/2025	17:02:01.466	57		384.35
			57	384.35
			57	384.35
07/01/2025	17:01:44.766	27		384.00
			27	384.00
			27	384.00
07/01/2025	17:01:40.193	55		384.00
			40	384.00
			55	384.00
			15	384.00
07/01/2025	17:01:04.565	5		384.30
			5	384.30
			5	384.30
07/01/2025	17:00:29.212	8		384.50
			8	384.50
			8	384.50
07/01/2025	17:00:21.347	5		384.25
			5	384.25
			5	384.25
07/01/2025	17:00:17.849	30		384.55
			30	384.55
			30	384.55
07/01/2025	17:00:03.146	60		384.30
			60	384.30
			60	384.30
07/01/2025	16:59:37.575	3		384.35
			3	384.35
			3	384.35
07/01/2025	16:59:16.703	10		384.65
			10	384.65
			10	384.65
07/01/2025	16:59:09.595	1		384.70
			1	384.70
			1	384.70
07/01/2025	16:59:00.525	13		384.15
			13	384.15
			13	384.15
07/01/2025	16:58:45.645	1		383.00
			1	383.00
			1	383.00
07/01/2025	16:58:40.658	1		383.05
			1	383.05
			1	383.05
07/01/2025	16:58:31.445	2		383.00
			2	383.00
			2	383.00
07/01/2025	16:58:30.046	8		383.20
			8	383.20
			8	383.20
07/01/2025	16:58:07.214	10		383.80
			10	383.80
			10	383.80
07/01/2025	16:57:26.928	5		382.95
			5	382.95
			5	382.95
07/01/2025	16:57:10.570	110		382.85
			110	382.85
			110	382.85
07/01/2025	16:56:48.085	7		382.20
			7	382.20
			7	382.20
07/01/2025	16:56:40.653	50		382.70
			50	382.70
			50	382.70
07/01/2025	16:56:33.786	50		382.95
			50	382.95
			50	382.95
07/01/2025	16:56:33.555	5		383.00
			5	383.00
			5	383.00
07/01/2025	16:56:23.311	467		382.70
			467	382.70
			467	382.70
07/01/2025	16:56:20.759	200		382.80
			200	382.80
			200	382.80
07/01/2025	16:56:17.536	3		382.90
			3	382.90
			3	382.90
07/01/2025	16:56:16.639	80		383.00
			80	383.00
			5	383.00
			75	383.00
07/01/2025	16:55:50.024	50		383.55
			50	383.55
			50	383.55
07/01/2025	16:55:32.740	4		383.35
			4	383.35
			4	383.35
07/01/2025	16:55:28.095	100		383.30
			100	383.30
			100	383.30
07/01/2025	16:55:18.740	20		383.05
			20	383.05
			20	383.05
07/01/2025	16:55:11.732	23		382.90
			23	382.90
			23	382.90
07/01/2025	16:55:10.982	50		383.10
			50	383.10
			50	383.10
07/01/2025	16:55:04.151	70		383.05
			70	383.05
			70	383.05
07/01/2025	16:54:35.812	25		382.85
			25	382.85
			25	382.85
07/01/2025	16:54:29.590	1		382.65
			1	382.65
			1	382.65
07/01/2025	16:53:40.646	57		381.45
			57	381.45
			57	381.45
07/01/2025	16:53:34.550	10		381.35
			10	381.35
			10	381.35
07/01/2025	16:53:20.161	3		381.90
			3	381.90
			3	381.90
07/01/2025	16:53:09.238	1		381.60
			1	381.60
			1	381.60
07/01/2025	16:53:00.323	40		381.20
			40	381.20
			40	381.20
07/01/2025	16:52:56.051	1		381.25
			1	381.25
			1	381.25
07/01/2025	16:52:47.889	30		381.00
			30	381.00
			30	381.00
07/01/2025	16:52:32.267	15		381.15
			15	381.15
			15	381.15
07/01/2025	16:52:22.485	25		381.00
			25	381.00
			25	381.00
07/01/2025	16:52:20.878	57		380.90
			57	380.90
			57	380.90
07/01/2025	16:52:16.810	25		380.80
			25	380.80
			25	380.80
07/01/2025	16:52:11.599	60		380.45
			60	380.45
			60	380.45
07/01/2025	16:52:07.605	32		380.35
			32	380.35
			32	380.35
07/01/2025	16:51:49.483	5		380.90
			5	380.90
			5	380.90
07/01/2025	16:51:35.295	4		380.10
			4	380.10
			4	380.10
07/01/2025	16:51:26.774	12		380.65
			12	380.65
			12	380.65
07/01/2025	16:51:18.781	9		380.15
			9	380.15
			9	380.15
07/01/2025	16:51:16.764	57		380.50
			57	380.50
			57	380.50
07/01/2025	16:51:09.823	3		380.65
			3	380.65
			3	380.65
07/01/2025	16:51:01.254	3		380.65
			3	380.65
			3	380.65
07/01/2025	16:50:29.916	2		379.85
			2	379.85
			2	379.85
07/01/2025	16:50:28.211	4		379.85
			4	379.85
			4	379.85
07/01/2025	16:50:25.349	70		380.00
			70	380.00
			70	380.00
07/01/2025	16:50:24.126	50		379.85
			50	379.85
			50	379.85
07/01/2025	16:50:07.537	3		380.15
			3	380.15
			3	380.15
07/01/2025	16:50:04.260	10		380.00
			10	380.00
			10	380.00
07/01/2025	16:50:02.543	10		379.70
			10	379.70
			10	379.70
07/01/2025	16:49:58.867	5		379.85
			5	379.85
			5	379.85
07/01/2025	16:49:46.642	26		379.95
			26	379.95
			26	379.95
07/01/2025	16:49:35.402	25		379.60
			25	379.60
			25	379.60
07/01/2025	16:49:23.681	1		379.75
			1	379.75
			1	379.75
07/01/2025	16:49:23.073	1		379.85
			1	379.85
			1	379.85
07/01/2025	16:49:20.511	100		379.50
			100	379.50
			100	379.50
07/01/2025	16:49:17.926	8		379.35
			8	379.35
			8	379.35
07/01/2025	16:49:09.273	4		379.25
			4	379.25
			4	379.25
07/01/2025	16:48:53.535	10		378.85
			10	378.85
			10	378.85
07/01/2025	16:48:44.230	15		379.15
			15	379.15
			15	379.15
07/01/2025	16:48:34.745	1		378.95
			1	378.95
			1	378.95
07/01/2025	16:48:23.700	57		378.95
			57	378.95
			57	378.95
07/01/2025	16:48:14.994	20		378.30
			20	378.30
			20	378.30
07/01/2025	16:47:12.172	255		378.00
			100	378.00
			75	378.00
			50	378.00
			30	378.00
			255	378.00
07/01/2025	16:47:11.047	57		378.30
			57	378.30
			57	378.30
07/01/2025	16:47:10.558	7		378.50
			7	378.50
			7	378.50
07/01/2025	16:47:10.227	3		378.65
			3	378.65
			3	378.65
07/01/2025	16:47:01.711	2		379.00
			2	379.00
			2	379.00
07/01/2025	16:46:48.062	10		379.15
			10	379.15
			10	379.15
07/01/2025	16:46:35.905	170		379.25
			170	379.25
			170	379.25
07/01/2025	16:46:21.251	10		379.40
			10	379.40
			10	379.40
07/01/2025	16:46:01.213	10		379.60
			10	379.60
			10	379.60
07/01/2025	16:45:56.462	1		378.80
			1	378.80
			1	378.80
07/01/2025	16:45:46.559	7		379.00
			7	379.00
			7	379.00
07/01/2025	16:45:44.415	3		378.95
			3	378.95
			3	378.95
07/01/2025	16:45:43.119	3		378.75
			3	378.75
			3	378.75
07/01/2025	16:45:40.118	16		379.10
			16	379.10
			16	379.10
07/01/2025	16:45:38.397	10		379.25
			10	379.25
			10	379.25
07/01/2025	16:45:26.529	8		379.35
			8	379.35
			8	379.35
07/01/2025	16:45:24.249	99		379.10
			99	379.10
			99	379.10
07/01/2025	16:45:23.393	19		379.05
			19	379.05
			19	379.05
07/01/2025	16:45:18.103	1		378.95
			1	378.95
			1	378.95
07/01/2025	16:44:59.339	3		379.75
			3	379.75
			3	379.75
07/01/2025	16:44:51.333	4		379.45
			4	379.45
			4	379.45
07/01/2025	16:44:50.823	1		379.45
			1	379.45
			1	379.45
07/01/2025	16:44:39.262	3		379.55
			3	379.55
			3	379.55
07/01/2025	16:44:37.978	3		379.30
			3	379.30
			3	379.30
07/01/2025	16:44:34.729	10		378.95
			4	378.95
			6	378.95
			10	378.95
07/01/2025	16:44:32.615	100		379.25
			100	379.25
			100	379.25
07/01/2025	16:44:18.121	3		378.85
			3	378.85
			3	378.85
07/01/2025	16:43:36.356	18		378.80
			18	378.80
			18	378.80
07/01/2025	16:43:22.660	57		379.00
			57	379.00
			57	379.00
07/01/2025	16:43:12.770	1		379.05
			1	379.05
			1	379.05
07/01/2025	16:42:56.349	4		378.30
			4	378.30
			4	378.30
07/01/2025	16:42:25.954	100		378.55
			100	378.55
			100	378.55
07/01/2025	16:42:15.649	57		378.65
			57	378.65
			57	378.65
07/01/2025	16:41:56.603	25		379.05
			25	379.05
			25	379.05
07/01/2025	16:41:38.181	6		378.35
			6	378.35
			6	378.35
07/01/2025	16:41:21.386	6		378.45
			6	378.45
			6	378.45
07/01/2025	16:41:13.574	6		378.70
			6	378.70
			6	378.70
07/01/2025	16:40:52.391	60		378.05
			60	378.05
			60	378.05
07/01/2025	16:40:43.768	12		378.20
			12	378.20
			12	378.20
07/01/2025	16:40:36.659	20		378.45
			20	378.45
			20	378.45
07/01/2025	16:40:34.279	25		379.00
			25	379.00
			25	379.00
07/01/2025	16:40:31.741	100		379.30
			100	379.30
			100	379.30
07/01/2025	16:40:30.218	15		379.00
			15	379.00
			15	379.00
07/01/2025	16:40:28.282	30		379.25
			30	379.25
			30	379.25
07/01/2025	16:40:22.895	57		379.10
			57	379.10
			57	379.10
07/01/2025	16:40:17.335	15		378.40
			15	378.40
			15	378.40
07/01/2025	16:40:06.065	15		378.40
			15	378.40
			15	378.40
07/01/2025	16:39:53.671	3		377.75
			3	377.75
			3	377.75
07/01/2025	16:39:53.497	10		378.20
			10	378.20
			10	378.20
07/01/2025	16:39:49.494	3		377.75
			3	377.75
			3	377.75
07/01/2025	16:39:40.322	10		377.90
			10	377.90
			10	377.90
07/01/2025	16:39:34.223	40		377.80
			40	377.80
			40	377.80
07/01/2025	16:39:30.745	10		378.25
			10	378.25
			10	378.25
07/01/2025	16:39:22.366	9		377.80
			9	377.80
			9	377.80
07/01/2025	16:39:22.305	106		377.80
			92	377.80
			5	377.80
			106	377.80
			9	377.80
07/01/2025	16:39:22.198	642		378.00
			20	378.00
			519	378.00
			642	378.00
			3	378.00
			100	378.00
07/01/2025	16:39:20.724	25		378.40
			25	378.40
			25	378.40
07/01/2025	16:39:14.021	11		378.05
			11	378.05
			11	378.05
07/01/2025	16:39:13.869	2		378.05
			2	378.05
			2	378.05
07/01/2025	16:39:12.903	8		378.40
			8	378.40
			8	378.40
07/01/2025	16:39:12.092	5		378.50
			5	378.50
			5	378.50
07/01/2025	16:39:09.755	57		378.70
			57	378.70
			57	378.70
07/01/2025	16:39:04.875	100		379.00
			100	379.00
			100	379.00
07/01/2025	16:39:03.141	20		379.05
			20	379.05
			20	379.05
07/01/2025	16:38:46.134	2		378.70
			2	378.70
			2	378.70
07/01/2025	16:38:44.226	10		378.55
			10	378.55
			10	378.55
07/01/2025	16:38:30.355	1		378.60
			1	378.60
			1	378.60
07/01/2025	16:38:23.667	36		378.65
			36	378.65
			36	378.65
07/01/2025	16:37:29.183	57		379.70
			57	379.70
			57	379.70
07/01/2025	16:37:03.982	26		378.55
			26	378.55
			26	378.55
07/01/2025	16:37:02.662	50		379.00
			50	379.00
			50	379.00
07/01/2025	16:37:00.236	200		378.80
			200	378.80
			200	378.80
07/01/2025	16:36:39.904	10		378.55
			10	378.55
			10	378.55
07/01/2025	16:36:34.643	211		378.60
			211	378.60
			211	378.60
07/01/2025	16:36:27.794	30		378.80
			30	378.80
			30	378.80
07/01/2025	16:36:26.375	10		378.70
			10	378.70
			10	378.70
07/01/2025	16:36:12.708	10		378.90
			10	378.90
			10	378.90
07/01/2025	16:36:12.296	6		378.90
			6	378.90
			6	378.90
07/01/2025	16:35:58.680	5		378.50
			5	378.50
			5	378.50
07/01/2025	16:35:52.191	2		378.35
			2	378.35
			2	378.35
07/01/2025	16:35:51.836	3		378.50
			3	378.50
			3	378.50
07/01/2025	16:35:51.084	20		378.70
			20	378.70
			20	378.70
07/01/2025	16:35:43.557	30		379.20
			30	379.20
			30	379.20
07/01/2025	16:35:41.345	20		378.75
			20	378.75
			20	378.75
07/01/2025	16:35:38.973	8		379.00
			8	379.00
			8	379.00
07/01/2025	16:35:34.063	150		378.80
			150	378.80
			150	378.80
07/01/2025	16:35:32.642	1		378.95
			1	378.95
			1	378.95
07/01/2025	16:35:07.978	1		379.45
			1	379.45
			1	379.45
07/01/2025	16:35:06.589	100		379.80
			100	379.80
			100	379.80
07/01/2025	16:34:50.457	120		378.75
			120	378.75
			120	378.75
07/01/2025	16:34:50.016	57		379.00
			57	379.00
			57	379.00
07/01/2025	16:34:42.203	1		379.05
			1	379.05
			1	379.05
07/01/2025	16:34:35.811	5		379.80
			5	379.80
			5	379.80
07/01/2025	16:34:34.486	50		379.65
			50	379.65
			50	379.65
07/01/2025	16:34:29.632	2		379.20
			2	379.20
			2	379.20
07/01/2025	16:34:22.811	22		379.60
			22	379.60
			22	379.60
07/01/2025	16:34:20.524	20		379.55
			20	379.55
			20	379.55
07/01/2025	16:34:13.259	13		379.60
			13	379.60
			13	379.60
07/01/2025	16:33:27.770	5		379.95
			5	379.95
			5	379.95
07/01/2025	16:33:18.288	50		380.00
			50	380.00
			50	380.00
07/01/2025	16:33:00.119	12		379.90
			12	379.90
			12	379.90
07/01/2025	16:32:48.525	26		380.50
			26	380.50
			26	380.50
07/01/2025	16:32:40.104	2		379.65
			2	379.65
			2	379.65
07/01/2025	16:32:35.880	57		379.55
			57	379.55
			57	379.55
07/01/2025	16:32:30.826	100		379.55
			100	379.55
			100	379.55
07/01/2025	16:32:20.100	9		378.75
			9	378.75
			9	378.75
07/01/2025	16:32:15.857	144		378.55
			15	378.55
			144	378.55
			100	378.55
			1	378.55
			28	378.55
07/01/2025	16:32:15.741	5		378.55
			5	378.55
			5	378.55
07/01/2025	16:32:15.669	57		379.00
			57	379.00
			57	379.00
07/01/2025	16:32:14.343	27		379.05
			11	379.05
			27	379.05
			16	379.05
07/01/2025	16:32:14.196	9		379.05
			9	379.05
			9	379.05
07/01/2025	16:32:14.072	2		379.45
			2	379.45
			2	379.45
07/01/2025	16:32:03.458	25		380.55
			25	380.55
			25	380.55
07/01/2025	16:31:57.199	2		379.85
			2	379.85
			2	379.85
07/01/2025	16:31:49.966	20		379.90
			20	379.90
			20	379.90
07/01/2025	16:31:47.556	6		380.00
			6	380.00
			6	380.00
07/01/2025	16:31:47.024	110		380.25
			110	380.25
			110	380.25
07/01/2025	16:31:30.422	3		379.75
			3	379.75
			3	379.75
07/01/2025	16:31:28.896	400		380.15
			400	380.15
			22	380.15
			378	380.15
07/01/2025	16:31:25.012	10		379.80
			10	379.80
			10	379.80
07/01/2025	16:31:20.997	67		379.75
			67	379.75
			67	379.75
07/01/2025	16:31:11.996	42		379.50
			6	379.50
			42	379.50
			8	379.50
			6	379.50
			22	379.50

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: 137.16 / Ask: 137.24
Volume: 1 118 871
-4.38%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 17:36:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice