Tradegate Exchange

Tesla Inc.

1644

1416

332.85

Date	Time	Volume	Order Volume	Price
03/12/2024	18:10:55.136	1		332.85
			1	332.85
			1	332.85
03/12/2024	18:09:30.657	16		332.65
			16	332.65
			16	332.65
03/12/2024	18:09:27.699	1		332.65
			1	332.65
			1	332.65
03/12/2024	18:09:06.558	5		332.80
			5	332.80
			5	332.80
03/12/2024	18:08:34.532	20		332.85
			20	332.85
			20	332.85
03/12/2024	18:08:09.354	6		332.85
			6	332.85
			6	332.85
03/12/2024	18:05:48.413	3		333.10
			3	333.10
			3	333.10
03/12/2024	18:05:41.166	13		333.00
			3	333.00
			13	333.00
			10	333.00
03/12/2024	18:05:06.506	570		333.20
			570	333.20
			15	333.20
			555	333.20
03/12/2024	18:05:06.409	4		333.50
			4	333.50
			4	333.50
03/12/2024	18:04:46.929	30		333.55
			30	333.55
			30	333.55
03/12/2024	18:03:54.448	1		334.20
			1	334.20
			1	334.20
03/12/2024	18:00:03.931	69		333.70
			69	333.70
			67	333.70
			2	333.70
03/12/2024	17:59:57.348	1		333.75
			1	333.75
			1	333.75
03/12/2024	17:59:36.234	1		333.80
			1	333.80
			1	333.80
03/12/2024	17:59:31.946	3		333.55
			3	333.55
			3	333.55
03/12/2024	17:59:07.310	50		333.75
			50	333.75
			50	333.75
03/12/2024	17:58:58.564	30		333.90
			30	333.90
			30	333.90
03/12/2024	17:58:38.777	3		333.75
			3	333.75
			3	333.75
03/12/2024	17:58:06.024	300		333.80
			300	333.80
			300	333.80
03/12/2024	17:57:24.567	120		333.75
			120	333.75
			120	333.75
03/12/2024	17:55:21.683	26		334.20
			26	334.20
			26	334.20
03/12/2024	17:55:07.991	2		334.00
			2	334.00
			2	334.00
03/12/2024	17:54:56.870	1		334.35
			1	334.35
			1	334.35
03/12/2024	17:53:20.645	8		333.80
			8	333.80
			8	333.80
03/12/2024	17:52:08.323	1		334.15
			1	334.15
			1	334.15
03/12/2024	17:50:21.884	9		334.35
			9	334.35
			9	334.35
03/12/2024	17:50:07.699	1		334.05
			1	334.05
			1	334.05
03/12/2024	17:47:27.358	60		334.05
			60	334.05
			60	334.05
03/12/2024	17:47:05.755	10		334.25
			10	334.25
			10	334.25
03/12/2024	17:46:50.030	2		334.35
			2	334.35
			2	334.35
03/12/2024	17:44:56.728	1		334.05
			1	334.05
			1	334.05
03/12/2024	17:42:31.685	10		333.95
			10	333.95
			10	333.95
03/12/2024	17:42:12.950	50		333.85
			50	333.85
			50	333.85
03/12/2024	17:40:56.397	9		334.20
			9	334.20
			9	334.20
03/12/2024	17:38:03.610	2		334.90
			2	334.90
			2	334.90
03/12/2024	17:37:39.841	70		334.80
			70	334.80
			70	334.80
03/12/2024	17:36:32.533	100		334.65
			100	334.65
			100	334.65
03/12/2024	17:36:07.894	14		334.70
			14	334.70
			14	334.70
03/12/2024	17:33:56.140	15		334.35
			15	334.35
			15	334.35
03/12/2024	17:29:48.240	20		335.00
			20	335.00
			20	335.00
03/12/2024	17:29:25.836	2		335.05
			2	335.05
			2	335.05
03/12/2024	17:28:53.122	5		335.25
			5	335.25
			5	335.25
03/12/2024	17:28:13.558	3		335.20
			3	335.20
			3	335.20
03/12/2024	17:27:31.759	16		335.25
			16	335.25
			16	335.25
03/12/2024	17:27:20.803	1		335.25
			1	335.25
			1	335.25
03/12/2024	17:27:02.928	20		335.40
			20	335.40
			20	335.40
03/12/2024	17:25:46.581	1		334.85
			1	334.85
			1	334.85
03/12/2024	17:25:09.193	15		335.35
			15	335.35
			15	335.35
03/12/2024	17:24:55.431	800		335.00
			800	335.00
			800	335.00
03/12/2024	17:24:45.863	5		334.85
			5	334.85
			5	334.85
03/12/2024	17:24:13.475	1		335.05
			1	335.05
			1	335.05
03/12/2024	17:22:40.802	100		334.75
			100	334.75
			100	334.75
03/12/2024	17:20:53.409	20		334.90
			20	334.90
			20	334.90
03/12/2024	17:20:35.082	62		335.05
			62	335.05
			62	335.05
03/12/2024	17:20:26.291	15		334.95
			15	334.95
			15	334.95
03/12/2024	17:20:17.994	24		335.05
			24	335.05
			24	335.05
03/12/2024	17:19:43.938	75		335.10
			75	335.10
			75	335.10
03/12/2024	17:19:31.987	14		335.10
			14	335.10
			14	335.10
03/12/2024	17:19:04.497	3		334.95
			3	334.95
			3	334.95
03/12/2024	17:18:54.358	2		334.95
			2	334.95
			2	334.95
03/12/2024	17:18:22.231	3		335.10
			3	335.10
			3	335.10
03/12/2024	17:17:21.520	9		335.20
			9	335.20
			9	335.20
03/12/2024	17:17:12.032	1		334.90
			1	334.90
			1	334.90
03/12/2024	17:16:24.620	1		334.50
			1	334.50
			1	334.50
03/12/2024	17:15:38.058	15		334.35
			15	334.35
			15	334.35
03/12/2024	17:15:30.476	6		334.40
			6	334.40
			6	334.40
03/12/2024	17:14:19.071	114		334.50
			114	334.50
			114	334.50
03/12/2024	17:13:13.543	3		334.55
			3	334.55
			3	334.55
03/12/2024	17:12:54.978	30		334.40
			30	334.40
			30	334.40
03/12/2024	17:11:51.393	2		334.70
			2	334.70
			2	334.70
03/12/2024	17:11:44.235	24		334.55
			24	334.55
			24	334.55
03/12/2024	17:11:36.479	9		334.55
			9	334.55
			9	334.55
03/12/2024	17:11:01.665	90		334.40
			90	334.40
			90	334.40
03/12/2024	17:10:32.704	1		334.60
			1	334.60
			1	334.60
03/12/2024	17:09:31.137	9		334.65
			9	334.65
			9	334.65
03/12/2024	17:09:27.152	10		334.50
			10	334.50
			10	334.50
03/12/2024	17:09:13.753	25		334.35
			25	334.35
			25	334.35
03/12/2024	17:08:19.459	12		333.80
			12	333.80
			12	333.80
03/12/2024	17:08:00.221	50		334.00
			50	334.00
			50	334.00
03/12/2024	17:07:41.352	3		334.00
			3	334.00
			3	334.00
03/12/2024	17:07:28.160	9		333.90
			9	333.90
			9	333.90
03/12/2024	17:07:09.889	1		334.15
			1	334.15
			1	334.15
03/12/2024	17:05:59.902	9		334.10
			9	334.10
			9	334.10
03/12/2024	17:05:31.461	18		334.00
			18	334.00
			18	334.00
03/12/2024	17:04:58.741	10		333.70
			10	333.70
			10	333.70
03/12/2024	17:04:57.573	16		333.80
			16	333.80
			16	333.80
03/12/2024	17:04:44.724	1 000		333.90
			1 000	333.90
			1 000	333.90
03/12/2024	17:04:30.711	200		333.90
			200	333.90
			200	333.90
03/12/2024	17:03:50.773	50		334.00
			50	334.00
			50	334.00
03/12/2024	17:03:39.434	1		333.85
			1	333.85
			1	333.85
03/12/2024	17:03:06.954	6		333.70
			6	333.70
			6	333.70
03/12/2024	17:03:05.645	165		333.85
			165	333.85
			165	333.85
03/12/2024	17:02:34.891	1 000		333.50
			1 000	333.50
			1 000	333.50
03/12/2024	17:02:31.582	5		333.55
			5	333.55
			5	333.55
03/12/2024	17:01:43.866	500		333.70
			500	333.70
			500	333.70
03/12/2024	17:01:41.797	20		333.80
			20	333.80
			20	333.80
03/12/2024	17:01:29.625	25		333.55
			25	333.55
			25	333.55
03/12/2024	17:01:03.132	3		332.75
			3	332.75
			3	332.75
03/12/2024	17:00:41.397	10		332.75
			10	332.75
			10	332.75
03/12/2024	17:00:10.476	10		332.70
			10	332.70
			10	332.70
03/12/2024	17:00:10.005	2		332.75
			2	332.75
			2	332.75
03/12/2024	16:59:47.686	15		332.45
			15	332.45
			15	332.45
03/12/2024	16:59:43.671	15		332.45
			15	332.45
			15	332.45
03/12/2024	16:59:33.768	6		332.45
			6	332.45
			6	332.45
03/12/2024	16:59:17.529	1		332.40
			1	332.40
			1	332.40
03/12/2024	16:59:09.378	10		332.30
			10	332.30
			10	332.30
03/12/2024	16:58:36.528	100		332.30
			100	332.30
			100	332.30
03/12/2024	16:58:36.050	3		332.45
			3	332.45
			3	332.45
03/12/2024	16:58:22.296	15		332.15
			15	332.15
			15	332.15
03/12/2024	16:58:14.620	20		332.25
			20	332.25
			20	332.25
03/12/2024	16:57:54.830	7		332.30
			7	332.30
			7	332.30
03/12/2024	16:57:50.639	12		332.30
			12	332.30
			12	332.30
03/12/2024	16:57:07.736	6		332.05
			6	332.05
			6	332.05
03/12/2024	16:56:52.371	6		331.85
			6	331.85
			6	331.85
03/12/2024	16:56:41.147	690		332.00
			690	332.00
			500	332.00
			190	332.00
03/12/2024	16:55:56.899	9		331.60
			9	331.60
			9	331.60
03/12/2024	16:55:53.678	50		331.40
			50	331.40
			50	331.40
03/12/2024	16:55:52.341	1		331.50
			1	331.50
			1	331.50
03/12/2024	16:55:41.208	2		331.25
			2	331.25
			2	331.25
03/12/2024	16:55:28.285	25		331.10
			25	331.10
			25	331.10
03/12/2024	16:54:51.615	75		331.30
			75	331.30
			75	331.30
03/12/2024	16:54:47.886	1		331.20
			1	331.20
			1	331.20
03/12/2024	16:54:45.614	400		331.20
			400	331.20
			400	331.20
03/12/2024	16:54:39.076	40		331.20
			40	331.20
			40	331.20
03/12/2024	16:54:28.673	16		331.30
			16	331.30
			16	331.30
03/12/2024	16:54:24.589	13		331.40
			13	331.40
			13	331.40
03/12/2024	16:54:20.565	35		331.35
			35	331.35
			35	331.35
03/12/2024	16:54:19.887	183		331.50
			183	331.50
			183	331.50
03/12/2024	16:54:17.395	7		331.60
			7	331.60
			7	331.60
03/12/2024	16:53:57.255	100		331.70
			100	331.70
			100	331.70
03/12/2024	16:53:43.846	100		331.60
			100	331.60
			100	331.60
03/12/2024	16:53:34.249	5		331.65
			5	331.65
			5	331.65
03/12/2024	16:53:20.757	10		331.80
			10	331.80
			10	331.80
03/12/2024	16:53:15.252	20		331.75
			20	331.75
			20	331.75
03/12/2024	16:53:15.151	300		331.80
			300	331.80
			300	331.80
03/12/2024	16:53:07.901	55		332.00
			55	332.00
			55	332.00
03/12/2024	16:52:58.144	570		332.00
			570	332.00
			570	332.00
03/12/2024	16:51:56.673	10		332.30
			10	332.30
			10	332.30
03/12/2024	16:50:33.793	52		332.50
			52	332.50
			52	332.50
03/12/2024	16:50:07.689	7		332.60
			7	332.60
			7	332.60
03/12/2024	16:49:56.273	3		332.60
			3	332.60
			3	332.60
03/12/2024	16:49:19.930	222		332.10
			222	332.10
			222	332.10
03/12/2024	16:49:16.080	178		332.20
			178	332.20
			178	332.20
03/12/2024	16:49:06.778	30		332.15
			30	332.15
			30	332.15
03/12/2024	16:49:00.345	241		331.80
			2	331.80
			239	331.80
			241	331.80
03/12/2024	16:49:00.188	161		332.00
			17	332.00
			161	332.00
			44	332.00
			100	332.00
03/12/2024	16:48:53.925	190		332.05
			190	332.05
			190	332.05
03/12/2024	16:48:51.932	4		332.10
			4	332.10
			4	332.10
03/12/2024	16:48:25.241	20		332.05
			20	332.05
			20	332.05
03/12/2024	16:48:25.157	13		332.05
			13	332.05
			13	332.05
03/12/2024	16:48:03.318	20		333.00
			20	333.00
			20	333.00
03/12/2024	16:47:55.015	15		333.00
			15	333.00
			15	333.00
03/12/2024	16:47:36.383	10		333.05
			10	333.05
			10	333.05
03/12/2024	16:47:36.023	2		333.05
			2	333.05
			2	333.05
03/12/2024	16:47:32.768	689		333.00
			59	333.00
			689	333.00
			500	333.00
			130	333.00
03/12/2024	16:47:07.901	100		333.05
			100	333.05
			100	333.05
03/12/2024	16:46:44.511	50		333.20
			50	333.20
			50	333.20
03/12/2024	16:46:39.104	50		333.15
			50	333.15
			50	333.15
03/12/2024	16:46:36.982	12		333.30
			12	333.30
			12	333.30
03/12/2024	16:46:10.164	11		333.10
			11	333.10
			11	333.10
03/12/2024	16:46:06.910	500		333.25
			500	333.25
			500	333.25
03/12/2024	16:45:59.637	1		333.50
			1	333.50
			1	333.50
03/12/2024	16:45:42.271	10		333.55
			10	333.55
			10	333.55
03/12/2024	16:45:29.350	2		333.85
			2	333.85
			2	333.85
03/12/2024	16:45:14.146	1		333.80
			1	333.80
			1	333.80
03/12/2024	16:44:43.212	1		333.15
			1	333.15
			1	333.15
03/12/2024	16:44:28.220	5		333.45
			5	333.45
			5	333.45
03/12/2024	16:44:19.007	60		333.45
			60	333.45
			60	333.45
03/12/2024	16:43:38.261	30		333.60
			30	333.60
			30	333.60
03/12/2024	16:43:11.170	3		333.45
			3	333.45
			3	333.45
03/12/2024	16:43:01.936	5		333.30
			5	333.30
			5	333.30
03/12/2024	16:42:43.905	74		333.60
			74	333.60
			74	333.60
03/12/2024	16:42:19.999	90		333.80
			90	333.80
			90	333.80
03/12/2024	16:42:08.637	29		333.90
			29	333.90
			29	333.90
03/12/2024	16:41:52.962	46		333.75
			46	333.75
			46	333.75
03/12/2024	16:41:32.118	25		333.60
			25	333.60
			25	333.60
03/12/2024	16:41:06.611	5		334.00
			5	334.00
			5	334.00
03/12/2024	16:41:04.342	10		334.00
			10	334.00
			10	334.00
03/12/2024	16:40:41.146	100		334.30
			100	334.30
			100	334.30
03/12/2024	16:40:16.352	20		334.50
			20	334.50
			20	334.50
03/12/2024	16:40:02.624	4		334.90
			4	334.90
			4	334.90
03/12/2024	16:39:14.377	1		334.85
			1	334.85
			1	334.85
03/12/2024	16:38:50.715	2		334.65
			2	334.65
			2	334.65
03/12/2024	16:38:49.691	1		334.45
			1	334.45
			1	334.45
03/12/2024	16:38:34.292	1		334.65
			1	334.65
			1	334.65
03/12/2024	16:38:11.600	5		334.90
			5	334.90
			5	334.90
03/12/2024	16:37:32.501	6		334.95
			6	334.95
			6	334.95
03/12/2024	16:36:29.403	12		335.25
			12	335.25
			12	335.25
03/12/2024	16:35:45.075	15		335.40
			15	335.40
			15	335.40
03/12/2024	16:35:32.852	40		335.40
			40	335.40
			40	335.40
03/12/2024	16:34:22.233	15		334.60
			15	334.60
			15	334.60
03/12/2024	16:34:13.777	18		335.10
			18	335.10
			18	335.10
03/12/2024	16:34:11.342	3		335.15
			3	335.15
			3	335.15
03/12/2024	16:33:43.908	20		335.15
			20	335.15
			20	335.15
03/12/2024	16:33:38.599	11		335.05
			11	335.05
			11	335.05
03/12/2024	16:33:26.943	8		335.00
			8	335.00
			8	335.00
03/12/2024	16:31:28.242	1 000		335.00
			1 000	335.00
			1 000	335.00
03/12/2024	16:31:17.303	94		334.70
			94	334.70
			94	334.70
03/12/2024	16:29:53.966	50		333.90
			50	333.90
			50	333.90
03/12/2024	16:29:53.109	3		334.20
			3	334.20
			3	334.20
03/12/2024	16:27:24.663	86		334.10
			86	334.10
			86	334.10
03/12/2024	16:27:10.648	900		334.25
			900	334.25
			900	334.25
03/12/2024	16:27:00.098	5		334.80
			5	334.80
			5	334.80
03/12/2024	16:26:43.393	6		334.85
			6	334.85
			6	334.85
03/12/2024	16:25:58.696	510		334.30
			510	334.30
			10	334.30
			500	334.30
03/12/2024	16:25:31.979	1 000		334.70
			1 000	334.70
			1 000	334.70
03/12/2024	16:25:29.012	15		334.70
			15	334.70
			15	334.70
03/12/2024	16:25:26.113	14		334.70
			14	334.70
			14	334.70
03/12/2024	16:25:21.941	1		334.70
			1	334.70
			1	334.70
03/12/2024	16:24:41.062	397		334.30
			397	334.30
			397	334.30
03/12/2024	16:24:01.051	1 000		334.50
			1 000	334.50
			1 000	334.50
03/12/2024	16:23:52.258	1		334.55
			1	334.55
			1	334.55
03/12/2024	16:23:39.077	13		334.60
			13	334.60
			13	334.60
03/12/2024	16:23:30.807	15		334.75
			15	334.75
			15	334.75
03/12/2024	16:22:38.150	12		334.90
			12	334.90
			12	334.90
03/12/2024	16:22:22.329	58		335.00
			58	335.00
			58	335.00
03/12/2024	16:22:11.275	1		334.60
			1	334.60
			1	334.60
03/12/2024	16:22:02.398	200		334.55
			200	334.55
			200	334.55
03/12/2024	16:21:38.251	150		334.50
			150	334.50
			150	334.50
03/12/2024	16:21:22.923	6		334.50
			6	334.50
			6	334.50
03/12/2024	16:21:17.554	1		334.65
			1	334.65
			1	334.65
03/12/2024	16:21:16.682	127		334.60
			127	334.60
			127	334.60
03/12/2024	16:20:44.862	1 100		335.40
			223	335.40
			877	335.40
			1 000	335.40
			100	335.40
03/12/2024	16:20:31.475	1 000		335.40
			1 000	335.40
			1 000	335.40
03/12/2024	16:20:17.000	2		335.75
			2	335.75
			2	335.75
03/12/2024	16:19:51.400	11		336.00
			11	336.00
			11	336.00
03/12/2024	16:18:38.557	3		336.50
			3	336.50
			3	336.50
03/12/2024	16:18:31.280	5		336.55
			5	336.55
			5	336.55
03/12/2024	16:18:21.303	16		336.35
			16	336.35
			16	336.35
03/12/2024	16:18:00.694	10		336.90
			10	336.90
			10	336.90
03/12/2024	16:17:51.432	200		337.00
			200	337.00
			200	337.00
03/12/2024	16:17:36.639	14		337.00
			14	337.00
			14	337.00
03/12/2024	16:15:47.171	15		337.10
			15	337.10
			15	337.10
03/12/2024	16:15:14.132	60		336.80
			60	336.80
			60	336.80
03/12/2024	16:13:54.159	75		336.80
			75	336.80
			75	336.80
03/12/2024	16:13:48.654	1		336.55
			1	336.55
			1	336.55
03/12/2024	16:13:40.932	49		336.30
			49	336.30
			49	336.30
03/12/2024	16:13:36.546	6		336.35
			6	336.35
			6	336.35
03/12/2024	16:12:51.483	200		337.00
			200	337.00
			200	337.00
03/12/2024	16:12:00.438	1 000		336.80
			1 000	336.80
			1 000	336.80
03/12/2024	16:11:11.027	8		335.90
			8	335.90
			8	335.90
03/12/2024	16:10:38.675	50		336.05
			50	336.05
			50	336.05
03/12/2024	16:09:25.530	18		336.60
			18	336.60
			18	336.60
03/12/2024	16:07:12.805	2		335.65
			2	335.65
			2	335.65
03/12/2024	16:07:10.732	15		335.35
			15	335.35
			15	335.35
03/12/2024	16:07:08.272	3		335.60
			3	335.60
			3	335.60
03/12/2024	16:06:36.104	3		335.95
			3	335.95
			3	335.95
03/12/2024	16:06:28.358	5		335.60
			5	335.60
			5	335.60
03/12/2024	16:05:42.100	30		335.95
			30	335.95
			30	335.95
03/12/2024	16:04:18.410	8		335.25
			8	335.25
			8	335.25
03/12/2024	16:03:46.710	1		336.20
			1	336.20
			1	336.20
03/12/2024	16:03:31.405	37		336.35
			37	336.35
			37	336.35
03/12/2024	16:01:53.228	30		336.30
			30	336.30
			30	336.30
03/12/2024	16:01:42.072	10		336.35
			10	336.35
			10	336.35
03/12/2024	16:01:26.538	28		336.05
			28	336.05
			28	336.05
03/12/2024	16:01:26.478	1		336.90
			1	336.90
			1	336.90
03/12/2024	16:00:56.518	1 000		336.05
			1 000	336.05
			1 000	336.05
03/12/2024	16:00:45.188	5		335.75
			5	335.75
			5	335.75
03/12/2024	16:00:25.902	39		335.85
			39	335.85
			39	335.85
03/12/2024	16:00:22.506	127		335.95
			127	335.95
			127	335.95
03/12/2024	16:00:10.452	23		335.50
			23	335.50
			23	335.50
03/12/2024	15:59:31.384	5		335.05
			5	335.05
			5	335.05
03/12/2024	15:59:15.665	9		335.15
			9	335.15
			9	335.15
03/12/2024	15:59:14.675	5		335.15
			5	335.15
			5	335.15
03/12/2024	15:58:49.057	2		335.15
			2	335.15
			2	335.15
03/12/2024	15:58:48.626	29		335.00
			29	335.00
			29	335.00
03/12/2024	15:57:53.226	14		334.95
			14	334.95
			14	334.95
03/12/2024	15:57:46.945	1		334.90
			1	334.90
			1	334.90
03/12/2024	15:57:39.902	1		335.05
			1	335.05
			1	335.05
03/12/2024	15:56:58.210	16		335.15
			16	335.15
			16	335.15
03/12/2024	15:56:55.872	505		335.30
			5	335.30
			505	335.30
			500	335.30
03/12/2024	15:55:43.505	1 000		335.50
			1 000	335.50
			1 000	335.50
03/12/2024	15:55:12.443	6		335.55
			6	335.55
			6	335.55
03/12/2024	15:55:10.060	50		335.40
			50	335.40
			50	335.40
03/12/2024	15:54:55.942	9		335.35
			9	335.35
			9	335.35
03/12/2024	15:54:55.894	20		335.35
			20	335.35
			20	335.35
03/12/2024	15:54:31.346	127		335.55
			127	335.55
			127	335.55
03/12/2024	15:53:41.454	450		336.50
			250	336.50
			200	336.50
			450	336.50
03/12/2024	15:52:54.739	1 070		336.05
			70	336.05
			1 000	336.05
			20	336.05
			1 000	336.05
			50	336.05
03/12/2024	15:52:03.560	1 000		336.05
			1 000	336.05
			1 000	336.05
03/12/2024	15:51:53.217	4		336.15
			4	336.15
			4	336.15
03/12/2024	15:51:40.364	5		336.25
			5	336.25
			5	336.25
03/12/2024	15:51:10.227	2		335.70
			2	335.70
			2	335.70
03/12/2024	15:50:44.594	200		336.00
			200	336.00
			200	336.00
03/12/2024	15:50:28.752	3		335.95
			3	335.95
			3	335.95
03/12/2024	15:50:19.562	450		336.00
			250	336.00
			450	336.00
			200	336.00
03/12/2024	15:49:15.795	1 000		336.50
			1 000	336.50
			1 000	336.50
03/12/2024	15:48:48.105	2		336.40
			2	336.40
			2	336.40
03/12/2024	15:47:49.239	5		336.65
			5	336.65
			5	336.65
03/12/2024	15:46:23.941	3		337.10
			3	337.10
			3	337.10
03/12/2024	15:46:00.513	1		337.80
			1	337.80
			1	337.80
03/12/2024	15:45:52.499	458		338.00
			282	338.00
			3	338.00
			3	338.00
			20	338.00
			150	338.00
			458	338.00
03/12/2024	15:45:38.899	1		337.85
			1	337.85
			1	337.85
03/12/2024	15:45:33.025	700		337.80
			700	337.80
			700	337.80
03/12/2024	15:45:31.207	447		336.80
			200	336.80
			200	336.80
			10	336.80
			10	336.80
			437	336.80
			37	336.80
03/12/2024	15:45:06.051	1 563		336.80
			74	336.80
			1 000	336.80
			1 563	336.80
			400	336.80
			89	336.80
03/12/2024	15:44:27.508	1 000		336.80
			1 000	336.80
			1 000	336.80
03/12/2024	15:44:10.352	6		337.35
			6	337.35
			6	337.35
03/12/2024	15:43:43.533	1 000		337.00
			1 000	337.00
			1 000	337.00
03/12/2024	15:43:40.644	9		336.95
			9	336.95
			9	336.95
03/12/2024	15:43:39.586	100		337.05
			100	337.05
			100	337.05
03/12/2024	15:43:19.466	195		337.00
			130	337.00
			50	337.00
			195	337.00
			15	337.00
03/12/2024	15:43:19.256	2		336.75
			2	336.75
			2	336.75
03/12/2024	15:43:03.305	450		336.50
			450	336.50
			250	336.50
			200	336.50
03/12/2024	15:42:40.858	66		335.55
			66	335.55
			66	335.55
03/12/2024	15:42:30.443	5		335.25
			5	335.25
			5	335.25
03/12/2024	15:41:55.733	3		335.20
			3	335.20
			3	335.20
03/12/2024	15:41:27.320	3		335.90
			3	335.90
			3	335.90
03/12/2024	15:41:17.793	1 000		335.00
			1 000	335.00
			1 000	335.00
03/12/2024	15:41:15.338	20		335.05
			20	335.05
			20	335.05
03/12/2024	15:40:47.463	40		335.20
			40	335.20
			40	335.20
03/12/2024	15:40:31.314	100		335.00
			100	335.00
			100	335.00
03/12/2024	15:40:18.187	1		335.40
			1	335.40
			1	335.40
03/12/2024	15:40:02.470	194		335.65
			194	335.65
			194	335.65
03/12/2024	15:39:50.124	110		335.80
			110	335.80
			110	335.80
03/12/2024	15:39:42.542	27		335.65
			27	335.65
			27	335.65
03/12/2024	15:39:34.268	10		335.85
			10	335.85
			10	335.85
03/12/2024	15:37:05.883	50		334.80
			50	334.80
			50	334.80
03/12/2024	15:36:50.277	2		335.45
			2	335.45
			2	335.45
03/12/2024	15:36:11.812	7		335.70
			7	335.70
			7	335.70
03/12/2024	15:35:57.219	16		336.70
			16	336.70
			16	336.70
03/12/2024	15:35:42.845	100		336.65
			100	336.65
			100	336.65

Copyright © 2024 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

Super Micro Computer Inc.

Bid: 39.01 / Ask: 39.09
Volume: 1 473 327
-1.60%

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2024 @ 18:11:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice