Tradegate Exchange

Tesla Inc.

1671

1440

378.00

Date	Time	Volume	Order Volume	Price
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
07/01/2025	16:31:11.767	331		379.50
			4	379.50
			5	379.50
			30	379.50
			6	379.50
			2	379.50
			25	379.50
			15	379.50
			20	379.50
			300	379.50
			10	379.50
			30	379.50
			53	379.50
			20	379.50
			7	379.50
			45	379.50
			10	379.50
			80	379.50
07/01/2025	16:31:11.447	278		380.00
			2	380.00
			5	380.00
			2	380.00
			30	380.00
			4	380.00
			10	380.00
			8	380.00
			12	380.00
			5	380.00
			5	380.00
			5	380.00
			18	380.00
			5	380.00
			70	380.00
			15	380.00
			3	380.00
			10	380.00
			4	380.00
			278	380.00
			10	380.00
			1	380.00
			5	380.00
			10	380.00
			2	380.00
			1	380.00
			10	380.00
			10	380.00
			15	380.00
			1	380.00
07/01/2025	16:31:09.817	10		380.10
			10	380.10
			10	380.10
07/01/2025	16:31:07.506	57		380.15
			57	380.15
			57	380.15
07/01/2025	16:31:02.854	146		380.15
			146	380.15
			146	380.15
07/01/2025	16:30:57.223	20		380.50
			20	380.50
			20	380.50
07/01/2025	16:30:44.193	10		380.50
			10	380.50
			10	380.50
07/01/2025	16:30:41.682	100		381.00
			100	381.00
			100	381.00
07/01/2025	16:30:39.831	4		380.90
			4	380.90
			4	380.90
07/01/2025	16:30:39.720	80		380.90
			80	380.90
			10	380.90
			52	380.90
			4	380.90
			4	380.90
			6	380.90
			4	380.90
07/01/2025	16:30:33.669	9		381.30
			9	381.30
			9	381.30
07/01/2025	16:30:28.457	6		381.55
			6	381.55
			6	381.55
07/01/2025	16:30:24.015	36		381.75
			36	381.75
			36	381.75
07/01/2025	16:30:07.535	10		381.90
			10	381.90
			10	381.90
07/01/2025	16:30:01.867	3		381.75
			3	381.75
			3	381.75
07/01/2025	16:29:57.384	10		382.50
			10	382.50
			10	382.50
07/01/2025	16:29:40.015	57		382.30
			57	382.30
			57	382.30
07/01/2025	16:29:28.081	5		382.55
			5	382.55
			5	382.55
07/01/2025	16:29:27.965	2		382.85
			2	382.85
			2	382.85
07/01/2025	16:29:16.666	10		383.70
			10	383.70
			10	383.70
07/01/2025	16:29:14.656	10		383.60
			10	383.60
			10	383.60
07/01/2025	16:28:59.725	50		383.35
			50	383.35
			50	383.35
07/01/2025	16:28:42.787	7		383.55
			7	383.55
			7	383.55
07/01/2025	16:28:15.512	268		383.85
			18	383.85
			268	383.85
			250	383.85
07/01/2025	16:28:08.598	55		383.85
			55	383.85
			55	383.85
07/01/2025	16:27:59.711	100		384.60
			100	384.60
			100	384.60
07/01/2025	16:27:44.927	80		384.25
			80	384.25
			80	384.25
07/01/2025	16:27:43.219	8		384.80
			8	384.80
			8	384.80
07/01/2025	16:27:38.311	3		384.60
			3	384.60
			3	384.60
07/01/2025	16:27:32.822	57		384.95
			57	384.95
			57	384.95
07/01/2025	16:27:32.759	65		385.00
			65	385.00
			65	385.00
07/01/2025	16:27:28.017	30		385.10
			30	385.10
			30	385.10
07/01/2025	16:27:10.416	11		385.20
			11	385.20
			11	385.20
07/01/2025	16:27:04.906	8		385.55
			8	385.55
			8	385.55
07/01/2025	16:27:03.155	10		385.25
			10	385.25
			10	385.25
07/01/2025	16:27:02.595	13		385.50
			13	385.50
			13	385.50
07/01/2025	16:26:34.770	10		385.05
			10	385.05
			10	385.05
07/01/2025	16:26:24.315	40		385.00
			40	385.00
			40	385.00
07/01/2025	16:26:24.234	532		385.00
			525	385.00
			7	385.00
			532	385.00
07/01/2025	16:26:04.361	10		385.35
			10	385.35
			10	385.35
07/01/2025	16:25:48.280	60		385.30
			60	385.30
			60	385.30
07/01/2025	16:25:19.363	57		385.25
			57	385.25
			57	385.25
07/01/2025	16:25:19.138	1		385.50
			1	385.50
			1	385.50
07/01/2025	16:24:50.982	1		384.75
			1	384.75
			1	384.75
07/01/2025	16:24:44.403	5		384.65
			5	384.65
			5	384.65
07/01/2025	16:24:30.162	9		384.60
			9	384.60
			9	384.60
07/01/2025	16:24:16.184	10		384.35
			10	384.35
			10	384.35
07/01/2025	16:24:03.569	6		384.10
			6	384.10
			6	384.10
07/01/2025	16:23:57.793	8		384.50
			8	384.50
			8	384.50
07/01/2025	16:23:51.119	57		384.85
			57	384.85
			57	384.85
07/01/2025	16:23:50.574	13		384.85
			13	384.85
			13	384.85
07/01/2025	16:23:45.528	50		384.55
			50	384.55
			50	384.55
07/01/2025	16:23:20.906	20		384.10
			20	384.10
			20	384.10
07/01/2025	16:22:57.258	6		383.60
			6	383.60
			6	383.60
07/01/2025	16:22:46.938	10		383.30
			10	383.30
			10	383.30
07/01/2025	16:22:44.140	27		383.05
			27	383.05
			27	383.05
07/01/2025	16:22:43.959	3		383.40
			3	383.40
			3	383.40
07/01/2025	16:22:31.552	43		383.50
			43	383.50
			43	383.50
07/01/2025	16:21:56.670	60		383.70
			60	383.70
			60	383.70
07/01/2025	16:21:47.756	24		383.45
			24	383.45
			24	383.45
07/01/2025	16:21:44.743	20		383.50
			20	383.50
			20	383.50
07/01/2025	16:21:42.114	1		383.55
			1	383.55
			1	383.55
07/01/2025	16:21:25.899	1		383.80
			1	383.80
			1	383.80
07/01/2025	16:21:10.839	2		383.10
			2	383.10
			2	383.10
07/01/2025	16:21:09.751	57		383.05
			57	383.05
			57	383.05
07/01/2025	16:20:59.128	42		382.45
			42	382.45
			42	382.45
07/01/2025	16:20:52.792	1		382.00
			1	382.00
			1	382.00
07/01/2025	16:20:48.076	150		381.95
			150	381.95
			150	381.95
07/01/2025	16:20:47.798	11		381.65
			11	381.65
			11	381.65
07/01/2025	16:20:35.030	120		382.05
			120	382.05
			120	382.05
07/01/2025	16:20:19.119	1		383.20
			1	383.20
			1	383.20
07/01/2025	16:19:54.127	3		381.60
			3	381.60
			3	381.60
07/01/2025	16:19:35.894	36		381.60
			36	381.60
			36	381.60
07/01/2025	16:19:17.203	4		381.35
			4	381.35
			4	381.35
07/01/2025	16:19:15.472	15		381.35
			15	381.35
			15	381.35
07/01/2025	16:19:08.448	50		381.40
			50	381.40
			50	381.40
07/01/2025	16:19:04.545	4		381.75
			4	381.75
			4	381.75
07/01/2025	16:18:54.948	3		381.45
			3	381.45
			3	381.45
07/01/2025	16:18:45.047	57		381.50
			57	381.50
			57	381.50
07/01/2025	16:18:05.515	20		381.55
			20	381.55
			20	381.55
07/01/2025	16:17:53.274	60		381.65
			60	381.65
			60	381.65
07/01/2025	16:17:49.966	10		382.00
			10	382.00
			10	382.00
07/01/2025	16:17:43.553	1		381.65
			1	381.65
			1	381.65
07/01/2025	16:17:34.116	100		382.05
			100	382.05
			100	382.05
07/01/2025	16:17:28.175	15		382.30
			15	382.30
			15	382.30
07/01/2025	16:17:27.068	32		381.65
			20	381.65
			32	381.65
			12	381.65
07/01/2025	16:17:26.936	18		382.00
			16	382.00
			1	382.00
			18	382.00
			1	382.00
07/01/2025	16:16:39.653	3		383.00
			3	383.00
			3	383.00
07/01/2025	16:16:37.174	10		383.35
			10	383.35
			10	383.35
07/01/2025	16:16:33.264	60		382.60
			40	382.60
			20	382.60
			10	382.60
			50	382.60
07/01/2025	16:16:33.064	67		383.05
			67	383.05
			67	383.05
07/01/2025	16:16:31.973	6		383.35
			6	383.35
			6	383.35
07/01/2025	16:16:31.396	10		383.40
			10	383.40
			10	383.40
07/01/2025	16:16:30.520	5		383.10
			5	383.10
			5	383.10
07/01/2025	16:16:30.470	6		383.10
			6	383.10
			6	383.10
07/01/2025	16:16:27.267	127		384.15
			127	384.15
			127	384.15
07/01/2025	16:16:24.851	5		384.00
			5	384.00
			5	384.00
07/01/2025	16:16:06.352	51		384.00
			51	384.00
			51	384.00
07/01/2025	16:15:59.243	7		385.20
			7	385.20
			7	385.20
07/01/2025	16:15:48.975	1		384.10
			1	384.10
			1	384.10
07/01/2025	16:15:39.778	85		384.80
			60	384.80
			85	384.80
			25	384.80
07/01/2025	16:15:38.772	5		385.00
			5	385.00
			5	385.00
07/01/2025	16:14:56.162	1		385.50
			1	385.50
			1	385.50
07/01/2025	16:14:38.695	1		384.85
			1	384.85
			1	384.85
07/01/2025	16:14:33.121	300		385.15
			300	385.15
			300	385.15
07/01/2025	16:14:28.722	57		385.25
			57	385.25
			57	385.25
07/01/2025	16:14:07.497	11		385.15
			11	385.15
			11	385.15
07/01/2025	16:14:01.970	6		385.05
			6	385.05
			6	385.05
07/01/2025	16:14:00.146	1		384.75
			1	384.75
			1	384.75
07/01/2025	16:13:59.242	22		385.45
			22	385.45
			22	385.45
07/01/2025	16:13:56.146	16		384.80
			16	384.80
			16	384.80
07/01/2025	16:13:52.161	2		385.45
			2	385.45
			2	385.45
07/01/2025	16:13:32.780	3		385.00
			3	385.00
			3	385.00
07/01/2025	16:13:10.201	10		384.95
			10	384.95
			10	384.95
07/01/2025	16:12:56.879	10		385.10
			10	385.10
			10	385.10
07/01/2025	16:12:51.777	100		385.65
			100	385.65
			100	385.65
07/01/2025	16:12:51.189	6		385.60
			6	385.60
			6	385.60
07/01/2025	16:12:51.099	100		385.65
			100	385.65
			100	385.65
07/01/2025	16:12:49.038	50		385.65
			50	385.65
			50	385.65
07/01/2025	16:12:43.747	3		385.55
			3	385.55
			3	385.55
07/01/2025	16:12:06.693	3		385.50
			3	385.50
			3	385.50
07/01/2025	16:11:57.278	700		385.70
			700	385.70
			700	385.70
07/01/2025	16:11:56.955	13		385.65
			13	385.65
			13	385.65
07/01/2025	16:11:33.874	7		386.00
			7	386.00
			7	386.00
07/01/2025	16:11:26.606	50		385.20
			50	385.20
			50	385.20
07/01/2025	16:11:20.918	57		385.00
			57	385.00
			57	385.00
07/01/2025	16:11:13.708	5		384.75
			5	384.75
			5	384.75
07/01/2025	16:11:12.772	7		384.70
			7	384.70
			7	384.70
07/01/2025	16:11:04.373	8		384.35
			8	384.35
			8	384.35
07/01/2025	16:10:46.878	30		384.00
			30	384.00
			30	384.00
07/01/2025	16:10:44.084	15		384.00
			15	384.00
			15	384.00
07/01/2025	16:10:38.596	13		384.60
			13	384.60
			13	384.60
07/01/2025	16:10:36.823	25		384.80
			25	384.80
			25	384.80
07/01/2025	16:10:33.534	5		384.70
			5	384.70
			5	384.70
07/01/2025	16:10:28.249	8		384.60
			8	384.60
			8	384.60
07/01/2025	16:10:26.044	14		384.50
			14	384.50
			14	384.50
07/01/2025	16:10:25.051	1		384.50
			1	384.50
			1	384.50
07/01/2025	16:10:04.288	10		384.40
			10	384.40
			10	384.40
07/01/2025	16:09:56.409	10		384.95
			10	384.95
			10	384.95
07/01/2025	16:09:38.594	9		384.60
			9	384.60
			9	384.60
07/01/2025	16:09:30.960	1		384.40
			1	384.40
			1	384.40
07/01/2025	16:09:30.775	241		384.45
			2	384.45
			4	384.45
			70	384.45
			10	384.45
			10	384.45
			10	384.45
			25	384.45
			10	384.45
			230	384.45
			10	384.45
			100	384.45
			1	384.45
07/01/2025	16:09:23.074	347		385.00
			50	385.00
			7	385.00
			25	385.00
			55	385.00
			13	385.00
			25	385.00
			10	385.00
			10	385.00
			3	385.00
			50	385.00
			32	385.00
			9	385.00
			217	385.00
			130	385.00
			3	385.00
			5	385.00
			50	385.00
07/01/2025	16:09:22.921	13		385.05
			13	385.05
			13	385.05
07/01/2025	16:09:18.602	122		385.45
			122	385.45
			122	385.45
07/01/2025	16:09:00.945	57		386.40
			57	386.40
			57	386.40
07/01/2025	16:08:55.005	100		386.30
			100	386.30
			100	386.30
07/01/2025	16:08:05.914	71		386.00
			65	386.00
			71	386.00
			6	386.00
07/01/2025	16:08:05.800	2		386.25
			2	386.25
			2	386.25
07/01/2025	16:07:42.999	100		386.25
			100	386.25
			100	386.25
07/01/2025	16:07:36.522	12		386.20
			12	386.20
			12	386.20
07/01/2025	16:07:24.364	15		386.45
			15	386.45
			15	386.45
07/01/2025	16:07:21.041	55		385.90
			1	385.90
			1	385.90
			15	385.90
			10	385.90
			5	385.90
			28	385.90
			50	385.90
07/01/2025	16:07:20.951	16		386.00
			6	386.00
			8	386.00
			2	386.00
			16	386.00
07/01/2025	16:07:01.652	1		386.95
			1	386.95
			1	386.95
07/01/2025	16:06:45.556	22		387.75
			22	387.75
			22	387.75
07/01/2025	16:06:39.636	11		388.25
			11	388.25
			11	388.25
07/01/2025	16:06:13.388	10		388.55
			10	388.55
			10	388.55
07/01/2025	16:06:10.458	30		388.60
			30	388.60
			30	388.60
07/01/2025	16:06:05.652	95		388.00
			80	388.00
			95	388.00
			15	388.00
07/01/2025	16:05:58.619	20		387.90
			20	387.90
			20	387.90
07/01/2025	16:05:32.494	5		386.50
			1	386.50
			4	386.50
			5	386.50
07/01/2025	16:05:30.893	34		386.60
			34	386.60
			34	386.60
07/01/2025	16:05:19.299	20		386.75
			20	386.75
			20	386.75
07/01/2025	16:04:58.995	10		386.90
			10	386.90
			4	386.90
			6	386.90
07/01/2025	16:04:58.871	170		387.00
			10	387.00
			100	387.00
			170	387.00
			60	387.00
07/01/2025	16:04:56.054	4		387.10
			4	387.10
			4	387.10
07/01/2025	16:04:52.363	2		387.50
			2	387.50
			2	387.50
07/01/2025	16:04:46.469	3		387.90
			3	387.90
			3	387.90
07/01/2025	16:04:40.087	9		387.95
			9	387.95
			9	387.95
07/01/2025	16:04:38.234	25		387.85
			25	387.85
			25	387.85
07/01/2025	16:04:33.726	24		388.00
			24	388.00
			24	388.00
07/01/2025	16:04:30.694	30		387.80
			30	387.80
			30	387.80
07/01/2025	16:04:24.568	378		388.00
			365	388.00
			3	388.00
			378	388.00
			10	388.00

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: 135.64 / Ask: 135.72
Volume: 943 138
-5.43%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 16:47:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice