Tradegate Exchange

Tesla Inc.

439

405

381.00

Date	Time	Volume	Order Volume	Price
22/10/2025	15:47:41.081	30		381.00
			30	381.00
			30	381.00
22/10/2025	15:47:02.362	2		381.50
			2	381.50
			2	381.50
22/10/2025	15:46:18.016	950		381.00
			204	381.00
			10	381.00
			730	381.00
			950	381.00
			6	381.00
22/10/2025	15:46:00.527	300		381.00
			300	381.00
			300	381.00
22/10/2025	15:44:04.126	130		380.75
			130	380.75
			130	380.75
22/10/2025	15:43:28.869	10		381.25
			10	381.25
			10	381.25
22/10/2025	15:41:30.482	100		381.95
			100	381.95
			100	381.95
22/10/2025	15:40:41.824	36		382.30
			36	382.30
			36	382.30
22/10/2025	15:39:58.027	54		382.35
			54	382.35
			54	382.35
22/10/2025	15:39:42.260	39		382.25
			39	382.25
			39	382.25
22/10/2025	15:38:27.944	132		381.45
			132	381.45
			132	381.45
22/10/2025	15:37:43.730	1		381.95
			1	381.95
			1	381.95
22/10/2025	15:37:33.903	13		381.70
			13	381.70
			13	381.70
22/10/2025	15:37:07.409	3		381.20
			3	381.20
			3	381.20
22/10/2025	15:36:41.557	136		381.25
			136	381.25
			136	381.25
22/10/2025	15:36:34.107	13		381.40
			13	381.40
			13	381.40
22/10/2025	15:36:09.238	4		381.65
			4	381.65
			4	381.65
22/10/2025	15:36:02.797	52		381.60
			52	381.60
			52	381.60
22/10/2025	15:35:39.454	8		382.00
			8	382.00
			8	382.00
22/10/2025	15:35:33.663	125		381.80
			125	381.80
			125	381.80
22/10/2025	15:35:16.124	3		382.05
			3	382.05
			3	382.05
22/10/2025	15:34:12.932	300		381.50
			300	381.50
			300	381.50
22/10/2025	15:33:44.103	3		381.35
			3	381.35
			3	381.35
22/10/2025	15:33:27.463	1		381.35
			1	381.35
			1	381.35
22/10/2025	15:33:05.722	10		381.10
			10	381.10
			10	381.10
22/10/2025	15:33:02.467	92		381.80
			92	381.80
			92	381.80
22/10/2025	15:32:27.046	289		384.00
			289	384.00
			2	384.00
			287	384.00
22/10/2025	15:32:21.390	300		384.00
			300	384.00
			300	384.00
22/10/2025	15:32:21.148	7		383.80
			7	383.80
			7	383.80
22/10/2025	15:30:53.572	2		382.45
			2	382.45
			2	382.45
22/10/2025	15:30:16.303	3		383.00
			1	383.00
			3	383.00
			2	383.00
22/10/2025	15:30:15.745	10		382.80
			10	382.80
			10	382.80
22/10/2025	15:30:15.459	5		382.70
			5	382.70
			5	382.70
22/10/2025	15:28:00.081	155		382.05
			155	382.05
			155	382.05
22/10/2025	15:27:35.915	262		382.00
			262	382.00
			236	382.00
			26	382.00
22/10/2025	15:27:20.229	5		382.25
			5	382.25
			5	382.25
22/10/2025	15:25:40.106	1		382.00
			1	382.00
			1	382.00
22/10/2025	15:25:20.200	7		381.95
			7	381.95
			7	381.95
22/10/2025	15:24:19.612	130		382.20
			130	382.20
			130	382.20
22/10/2025	15:23:37.115	1		382.05
			1	382.05
			1	382.05
22/10/2025	15:20:49.675	72		382.00
			72	382.00
			72	382.00
22/10/2025	15:19:03.876	2		382.15
			2	382.15
			2	382.15
22/10/2025	15:17:51.736	12		381.95
			12	381.95
			12	381.95
22/10/2025	15:17:07.380	2		381.70
			2	381.70
			2	381.70
22/10/2025	15:11:21.835	1		381.80
			1	381.80
			1	381.80
22/10/2025	15:10:26.694	5		381.70
			5	381.70
			5	381.70
22/10/2025	15:08:53.184	10		382.05
			10	382.05
			10	382.05
22/10/2025	15:06:34.939	5		382.05
			5	382.05
			5	382.05
22/10/2025	15:06:32.711	4		381.75
			4	381.75
			4	381.75
22/10/2025	15:03:16.539	10		382.05
			10	382.05
			10	382.05
22/10/2025	15:02:05.155	50		382.35
			50	382.35
			50	382.35
22/10/2025	14:59:40.729	8		382.35
			8	382.35
			8	382.35
22/10/2025	14:58:19.107	15		382.00
			15	382.00
			15	382.00
22/10/2025	14:57:04.088	1		382.50
			1	382.50
			1	382.50
22/10/2025	14:52:45.852	1		382.85
			1	382.85
			1	382.85
22/10/2025	14:49:40.754	21		382.50
			21	382.50
			21	382.50
22/10/2025	14:48:27.785	15		382.35
			15	382.35
			15	382.35
22/10/2025	14:46:51.704	21		382.60
			21	382.60
			21	382.60
22/10/2025	14:46:13.474	5		382.70
			5	382.70
			5	382.70
22/10/2025	14:45:26.150	10		382.65
			10	382.65
			10	382.65
22/10/2025	14:45:07.263	10		382.35
			10	382.35
			10	382.35
22/10/2025	14:43:36.466	3		382.20
			3	382.20
			3	382.20
22/10/2025	14:43:07.083	1		382.10
			1	382.10
			1	382.10
22/10/2025	14:43:01.151	1		382.35
			1	382.35
			1	382.35
22/10/2025	14:39:51.930	1		382.25
			1	382.25
			1	382.25
22/10/2025	14:30:52.612	20		382.25
			20	382.25
			20	382.25
22/10/2025	14:29:43.124	3		382.35
			3	382.35
			3	382.35
22/10/2025	14:25:08.471	1		381.80
			1	381.80
			1	381.80
22/10/2025	14:25:01.561	21		381.85
			21	381.85
			21	381.85
22/10/2025	14:23:55.679	15		382.00
			15	382.00
			15	382.00
22/10/2025	14:21:16.404	5		382.20
			5	382.20
			5	382.20
22/10/2025	14:20:38.239	25		382.40
			25	382.40
			25	382.40
22/10/2025	14:16:18.718	1		382.20
			1	382.20
			1	382.20
22/10/2025	14:13:03.541	6		382.15
			6	382.15
			6	382.15
22/10/2025	14:13:02.885	8		382.15
			8	382.15
			8	382.15
22/10/2025	14:07:18.583	5		381.65
			5	381.65
			5	381.65
22/10/2025	14:05:57.649	30		381.45
			30	381.45
			30	381.45
22/10/2025	14:01:48.732	68		381.40
			68	381.40
			68	381.40
22/10/2025	14:00:00.738	3		381.25
			3	381.25
			3	381.25
22/10/2025	13:59:57.906	6		381.05
			6	381.05
			6	381.05
22/10/2025	13:57:07.926	5		381.30
			5	381.30
			5	381.30
22/10/2025	13:55:56.474	1		381.30
			1	381.30
			1	381.30
22/10/2025	13:55:36.066	2		381.35
			2	381.35
			2	381.35
22/10/2025	13:53:09.636	2		381.05
			2	381.05
			2	381.05
22/10/2025	13:51:53.659	100		381.05
			100	381.05
			100	381.05
22/10/2025	13:51:43.910	4		381.05
			4	381.05
			4	381.05
22/10/2025	13:51:43.805	36		381.05
			36	381.05
			36	381.05
22/10/2025	13:49:25.795	53		381.00
			53	381.00
			53	381.00
22/10/2025	13:48:45.868	130		380.90
			130	380.90
			130	380.90
22/10/2025	13:47:46.334	120		380.85
			120	380.85
			120	380.85
22/10/2025	13:47:43.144	4		381.05
			4	381.05
			4	381.05
22/10/2025	13:45:44.067	20		380.95
			20	380.95
			20	380.95
22/10/2025	13:45:11.941	250		380.85
			250	380.85
			250	380.85
22/10/2025	13:42:03.296	130		381.35
			130	381.35
			130	381.35
22/10/2025	13:41:47.912	1		381.60
			1	381.60
			1	381.60
22/10/2025	13:40:56.532	20		381.20
			20	381.20
			20	381.20
22/10/2025	13:34:52.580	1		381.30
			1	381.30
			1	381.30
22/10/2025	13:34:23.801	1		381.25
			1	381.25
			1	381.25
22/10/2025	13:34:22.188	1		380.95
			1	380.95
			1	380.95
22/10/2025	13:33:51.687	1		381.00
			1	381.00
			1	381.00
22/10/2025	13:33:21.984	10		380.95
			10	380.95
			10	380.95
22/10/2025	13:31:03.108	1		381.00
			1	381.00
			1	381.00
22/10/2025	13:30:34.104	1 000		380.75
			30	380.75
			970	380.75
			1 000	380.75
22/10/2025	13:30:00.363	5		380.90
			5	380.90
			5	380.90
22/10/2025	13:29:58.778	80		381.00
			80	381.00
			30	381.00
			50	381.00
22/10/2025	13:25:35.236	30		381.95
			30	381.95
			30	381.95
22/10/2025	13:24:46.132	1		381.70
			1	381.70
			1	381.70
22/10/2025	13:24:02.500	100		381.80
			100	381.80
			100	381.80
22/10/2025	13:22:40.827	3		381.95
			3	381.95
			3	381.95
22/10/2025	13:22:08.806	1		381.85
			1	381.85
			1	381.85
22/10/2025	13:21:47.579	1		381.55
			1	381.55
			1	381.55
22/10/2025	13:18:32.613	1		381.55
			1	381.55
			1	381.55
22/10/2025	13:18:26.061	11		381.70
			11	381.70
			11	381.70
22/10/2025	13:17:56.178	1		381.70
			1	381.70
			1	381.70
22/10/2025	13:17:11.267	49		381.50
			49	381.50
			49	381.50
22/10/2025	13:16:58.373	23		381.50
			23	381.50
			23	381.50
22/10/2025	13:16:09.143	8		381.50
			8	381.50
			8	381.50
22/10/2025	13:15:50.883	1		382.00
			1	382.00
			1	382.00
22/10/2025	13:15:25.606	2		381.65
			1	381.65
			1	381.65
			2	381.65
22/10/2025	13:14:50.466	5		381.65
			5	381.65
			5	381.65
22/10/2025	13:14:10.844	40		381.70
			40	381.70
			40	381.70
22/10/2025	13:14:01.209	10		381.65
			10	381.65
			10	381.65
22/10/2025	13:14:00.683	1		381.85
			1	381.85
			1	381.85
22/10/2025	13:13:26.588	1		381.65
			1	381.65
			1	381.65
22/10/2025	13:12:24.925	250		381.75
			250	381.75
			250	381.75
22/10/2025	13:11:59.639	10		381.55
			10	381.55
			10	381.55
22/10/2025	13:11:45.150	3		381.60
			3	381.60
			3	381.60
22/10/2025	13:11:43.550	18		381.45
			18	381.45
			18	381.45
22/10/2025	13:11:32.494	11		381.45
			11	381.45
			11	381.45
22/10/2025	13:08:56.572	3		381.25
			3	381.25
			3	381.25
22/10/2025	13:07:44.585	1		381.45
			1	381.45
			1	381.45
22/10/2025	13:05:46.303	26		381.75
			26	381.75
			26	381.75
22/10/2025	13:05:06.163	3		381.55
			3	381.55
			3	381.55
22/10/2025	13:04:56.114	1		381.75
			1	381.75
			1	381.75
22/10/2025	13:04:04.047	10		381.60
			10	381.60
			10	381.60
22/10/2025	13:02:41.789	20		381.25
			20	381.25
			20	381.25
22/10/2025	13:02:23.459	15		381.50
			15	381.50
			15	381.50
22/10/2025	13:01:12.609	18		381.95
			18	381.95
			9	381.95
			9	381.95
22/10/2025	13:01:09.787	10		382.00
			10	382.00
			10	382.00
22/10/2025	12:59:51.575	12		382.50
			12	382.50
			12	382.50
22/10/2025	12:56:55.957	2		382.75
			2	382.75
			2	382.75
22/10/2025	12:53:36.018	50		382.65
			50	382.65
			50	382.65
22/10/2025	12:52:28.173	5		382.80
			5	382.80
			5	382.80
22/10/2025	12:49:52.075	1		383.20
			1	383.20
			1	383.20
22/10/2025	12:48:04.328	25		383.00
			10	383.00
			25	383.00
			15	383.00
22/10/2025	12:43:15.079	3		382.70
			3	382.70
			3	382.70
22/10/2025	12:40:52.192	3		382.95
			3	382.95
			3	382.95
22/10/2025	12:40:31.600	1		382.95
			1	382.95
			1	382.95
22/10/2025	12:39:53.065	1		383.10
			1	383.10
			1	383.10
22/10/2025	12:39:34.958	45		382.75
			45	382.75
			45	382.75
22/10/2025	12:39:29.505	2		382.70
			2	382.70
			2	382.70
22/10/2025	12:39:19.892	10		382.95
			10	382.95
			10	382.95
22/10/2025	12:37:44.372	1		382.85
			1	382.85
			1	382.85
22/10/2025	12:36:13.592	2		383.05
			2	383.05
			2	383.05
22/10/2025	12:34:29.154	41		382.80
			41	382.80
			41	382.80
22/10/2025	12:31:40.510	10		382.70
			10	382.70
			10	382.70
22/10/2025	12:30:24.529	50		383.00
			50	383.00
			50	383.00
22/10/2025	12:27:05.801	3		382.65
			3	382.65
			3	382.65
22/10/2025	12:26:55.036	1		383.00
			1	383.00
			1	383.00
22/10/2025	12:25:47.713	1		382.65
			1	382.65
			1	382.65
22/10/2025	12:24:57.350	4		383.00
			4	383.00
			4	383.00
22/10/2025	12:22:37.085	100		383.00
			100	383.00
			80	383.00
			20	383.00
22/10/2025	12:20:40.952	1		382.80
			1	382.80
			1	382.80
22/10/2025	12:17:29.889	6		382.65
			6	382.65
			6	382.65
22/10/2025	12:16:12.748	1		382.90
			1	382.90
			1	382.90
22/10/2025	12:13:57.370	30		383.00
			30	383.00
			30	383.00
22/10/2025	12:13:26.669	1		382.65
			1	382.65
			1	382.65
22/10/2025	12:11:47.827	3		383.20
			3	383.20
			3	383.20
22/10/2025	12:11:39.504	3		382.75
			3	382.75
			3	382.75
22/10/2025	12:11:12.379	39		383.15
			39	383.15
			39	383.15
22/10/2025	12:06:58.813	32		382.80
			32	382.80
			32	382.80
22/10/2025	12:05:52.595	4		382.60
			4	382.60
			4	382.60
22/10/2025	12:05:00.427	1		382.65
			1	382.65
			1	382.65
22/10/2025	12:03:53.514	1		382.40
			1	382.40
			1	382.40
22/10/2025	12:03:08.455	1		382.10
			1	382.10
			1	382.10
22/10/2025	12:03:04.482	1		382.40
			1	382.40
			1	382.40
22/10/2025	12:02:27.321	3		382.30
			3	382.30
			3	382.30
22/10/2025	12:01:18.631	69		382.25
			69	382.25
			69	382.25
22/10/2025	12:00:52.360	10		382.40
			10	382.40
			10	382.40
22/10/2025	11:58:59.933	1		382.25
			1	382.25
			1	382.25
22/10/2025	11:57:22.379	300		382.15
			300	382.15
			300	382.15
22/10/2025	11:55:39.319	30		382.35
			30	382.35
			30	382.35
22/10/2025	11:55:05.194	5		382.50
			5	382.50
			5	382.50
22/10/2025	11:54:55.109	2		382.25
			2	382.25
			2	382.25
22/10/2025	11:53:35.876	1		382.35
			1	382.35
			1	382.35
22/10/2025	11:50:07.261	39		382.10
			39	382.10
			39	382.10
22/10/2025	11:47:40.350	3		382.05
			3	382.05
			3	382.05
22/10/2025	11:46:40.219	8		382.85
			8	382.85
			8	382.85
22/10/2025	11:43:21.827	8		382.40
			8	382.40
			8	382.40
22/10/2025	11:43:11.762	20		382.80
			20	382.80
			20	382.80
22/10/2025	11:43:10.933	5		382.50
			5	382.50
			5	382.50
22/10/2025	11:41:22.699	4		382.80
			4	382.80
			4	382.80
22/10/2025	11:41:09.399	2		382.50
			2	382.50
			2	382.50
22/10/2025	11:39:54.367	131		382.70
			131	382.70
			131	382.70
22/10/2025	11:39:40.557	25		382.55
			25	382.55
			25	382.55
22/10/2025	11:39:38.983	2		382.55
			2	382.55
			2	382.55
22/10/2025	11:38:53.771	25		382.55
			25	382.55
			25	382.55
22/10/2025	11:37:22.600	1		382.85
			1	382.85
			1	382.85
22/10/2025	11:35:53.230	30		382.50
			30	382.50
			30	382.50
22/10/2025	11:33:18.626	4		382.45
			4	382.45
			4	382.45
22/10/2025	11:32:32.462	73		382.75
			73	382.75
			73	382.75
22/10/2025	11:28:24.674	1		382.40
			1	382.40
			1	382.40
22/10/2025	11:28:22.233	1		382.70
			1	382.70
			1	382.70
22/10/2025	11:27:56.472	3		382.55
			3	382.55
			3	382.55
22/10/2025	11:25:15.457	5		382.80
			5	382.80
			5	382.80
22/10/2025	11:23:06.750	150		382.80
			150	382.80
			150	382.80
22/10/2025	11:21:52.505	1		382.85
			1	382.85
			1	382.85
22/10/2025	11:21:15.681	1		382.65
			1	382.65
			1	382.65
22/10/2025	11:19:53.253	1		382.80
			1	382.80
			1	382.80
22/10/2025	11:19:17.894	13		382.60
			13	382.60
			13	382.60
22/10/2025	11:19:13.101	1		382.60
			1	382.60
			1	382.60
22/10/2025	11:19:01.825	30		382.55
			30	382.55
			30	382.55
22/10/2025	11:18:24.433	1		382.50
			1	382.50
			1	382.50
22/10/2025	11:17:16.911	20		382.30
			20	382.30
			20	382.30
22/10/2025	11:16:40.127	2		382.35
			2	382.35
			2	382.35
22/10/2025	11:14:59.542	1		382.75
			1	382.75
			1	382.75
22/10/2025	11:14:40.521	30		382.65
			30	382.65
			30	382.65
22/10/2025	11:12:51.741	1		382.75
			1	382.75
			1	382.75
22/10/2025	11:12:45.299	30		382.40
			25	382.40
			30	382.40
			5	382.40
22/10/2025	11:11:04.237	2		382.85
			2	382.85
			2	382.85
22/10/2025	11:10:00.918	1		382.60
			1	382.60
			1	382.60
22/10/2025	11:09:12.773	35		382.65
			35	382.65
			35	382.65
22/10/2025	11:09:11.736	36		382.65
			36	382.65
			36	382.65
22/10/2025	11:06:33.725	23		382.95
			23	382.95
			23	382.95
22/10/2025	11:06:20.625	1		382.55
			1	382.55
			1	382.55
22/10/2025	11:04:51.269	5		382.95
			5	382.95
			5	382.95
22/10/2025	11:04:23.496	3		383.05
			3	383.05
			3	383.05
22/10/2025	11:04:16.593	5		383.30
			5	383.30
			5	383.30
22/10/2025	11:03:26.647	1		383.05
			1	383.05
			1	383.05
22/10/2025	11:01:06.040	1		383.25
			1	383.25
			1	383.25
22/10/2025	11:00:29.274	20		383.75
			20	383.75
			20	383.75
22/10/2025	11:00:11.827	130		383.75
			130	383.75
			130	383.75
22/10/2025	10:58:32.982	15		383.50
			15	383.50
			15	383.50
22/10/2025	10:55:45.640	2		382.90
			2	382.90
			2	382.90
22/10/2025	10:54:33.593	15		382.80
			15	382.80
			15	382.80
22/10/2025	10:53:30.409	1		382.90
			1	382.90
			1	382.90
22/10/2025	10:51:21.407	1		383.05
			1	383.05
			1	383.05
22/10/2025	10:50:59.875	6		382.95
			6	382.95
			6	382.95
22/10/2025	10:49:11.706	1		382.95
			1	382.95
			1	382.95
22/10/2025	10:48:09.713	5		383.30
			5	383.30
			5	383.30
22/10/2025	10:48:08.159	40		383.10
			40	383.10
			40	383.10
22/10/2025	10:46:31.907	1		383.40
			1	383.40
			1	383.40
22/10/2025	10:43:12.471	1 500		383.30
			1 422	383.30
			78	383.30
			1 500	383.30
22/10/2025	10:42:45.032	300		383.30
			300	383.30
			300	383.30
22/10/2025	10:42:02.964	22		383.10
			22	383.10
			22	383.10
22/10/2025	10:41:42.027	22		383.05
			22	383.05
			22	383.05
22/10/2025	10:41:35.514	22		383.05
			22	383.05
			22	383.05
22/10/2025	10:40:59.339	2		383.20
			2	383.20
			2	383.20
22/10/2025	10:40:25.134	1		383.25
			1	383.25
			1	383.25
22/10/2025	10:40:24.672	9		383.05
			9	383.05
			9	383.05
22/10/2025	10:37:25.360	2		382.65
			2	382.65
			2	382.65
22/10/2025	10:36:36.374	100		382.75
			100	382.75
			100	382.75
22/10/2025	10:36:36.272	30		382.75
			30	382.75
			30	382.75
22/10/2025	10:35:45.605	33		382.70
			33	382.70
			33	382.70
22/10/2025	10:34:04.196	15		382.65
			15	382.65
			15	382.65
22/10/2025	10:33:04.354	1		382.85
			1	382.85
			1	382.85
22/10/2025	10:30:18.857	5		382.80
			5	382.80
			5	382.80
22/10/2025	10:29:46.762	10		382.75
			10	382.75
			10	382.75
22/10/2025	10:28:35.006	5		382.50
			5	382.50
			5	382.50
22/10/2025	10:25:12.794	3		382.95
			3	382.95
			3	382.95
22/10/2025	10:24:51.917	1		383.10
			1	383.10
			1	383.10
22/10/2025	10:24:27.078	3		383.05
			3	383.05
			3	383.05
22/10/2025	10:24:09.944	3		382.85
			3	382.85
			3	382.85
22/10/2025	10:23:36.825	1		383.05
			1	383.05
			1	383.05
22/10/2025	10:18:27.519	25		383.05
			25	383.05
			25	383.05
22/10/2025	10:17:53.748	4		382.95
			4	382.95
			4	382.95
22/10/2025	10:17:33.407	169		383.00
			169	383.00
			169	383.00
22/10/2025	10:16:58.969	9		382.85
			9	382.85
			9	382.85
22/10/2025	10:16:38.060	1		382.70
			1	382.70
			1	382.70
22/10/2025	10:15:57.074	2		383.05
			2	383.05
			2	383.05
22/10/2025	10:14:48.569	15		383.05
			15	383.05
			15	383.05
22/10/2025	10:13:53.414	4		382.80
			4	382.80
			4	382.80
22/10/2025	10:13:09.191	20		382.75
			20	382.75
			20	382.75
22/10/2025	10:10:46.049	1		383.25
			1	383.25
			1	383.25
22/10/2025	10:08:36.124	3		382.75
			3	382.75
			3	382.75
22/10/2025	10:08:27.468	1		383.15
			1	383.15
			1	383.15
22/10/2025	10:07:51.803	20		382.80
			20	382.80
			20	382.80
22/10/2025	10:07:20.184	10		383.10
			10	383.10
			10	383.10
22/10/2025	10:06:43.319	1		383.10
			1	383.10
			1	383.10
22/10/2025	10:05:36.269	8		382.85
			8	382.85
			8	382.85
22/10/2025	10:05:06.704	1		382.75
			1	382.75
			1	382.75
22/10/2025	10:04:44.199	2		383.20
			2	383.20
			2	383.20
22/10/2025	10:03:48.380	4		382.90
			4	382.90
			4	382.90
22/10/2025	10:03:33.022	10		383.20
			10	383.20
			10	383.20
22/10/2025	10:03:17.868	23		383.00
			23	383.00
			23	383.00
22/10/2025	10:02:24.511	6		382.45
			6	382.45
			6	382.45
22/10/2025	10:01:21.076	1		382.65
			1	382.65
			1	382.65
22/10/2025	10:01:12.754	9		382.40
			9	382.40
			9	382.40
22/10/2025	10:00:30.160	300		383.00
			200	383.00
			100	383.00
			300	383.00
22/10/2025	10:00:19.267	7		383.00
			7	383.00
			7	383.00
22/10/2025	10:00:05.938	49		382.95
			49	382.95
			49	382.95
22/10/2025	09:58:51.516	1		382.10
			1	382.10
			1	382.10
22/10/2025	09:51:17.500	25		382.40
			25	382.40
			25	382.40
22/10/2025	09:50:12.847	4		382.40
			4	382.40
			4	382.40
22/10/2025	09:48:41.940	1		382.35
			1	382.35
			1	382.35
22/10/2025	09:48:15.171	1		382.40
			1	382.40
			1	382.40
22/10/2025	09:46:28.621	8		382.05
			8	382.05
			8	382.05
22/10/2025	09:41:40.242	1		382.40
			1	382.40
			1	382.40
22/10/2025	09:41:37.878	3		382.40
			3	382.40
			3	382.40
22/10/2025	09:41:08.529	5		382.05
			5	382.05
			5	382.05
22/10/2025	09:36:57.776	4		382.05
			4	382.05
			4	382.05
22/10/2025	09:36:23.002	156		382.35
			156	382.35
			156	382.35
22/10/2025	09:36:15.279	3		382.35
			3	382.35
			3	382.35
22/10/2025	09:35:13.615	5		382.05
			5	382.05
			5	382.05
22/10/2025	09:34:23.854	11		382.20
			11	382.20
			11	382.20
22/10/2025	09:33:13.376	10		382.25
			10	382.25
			10	382.25
22/10/2025	09:31:53.941	17		382.65
			17	382.65
			17	382.65
22/10/2025	09:31:22.398	6		382.25
			6	382.25
			6	382.25
22/10/2025	09:30:51.487	20		382.15
			20	382.15
			20	382.15
22/10/2025	09:30:35.604	3		382.15
			3	382.15
			3	382.15
22/10/2025	09:30:27.629	10		382.65
			10	382.65
			10	382.65
22/10/2025	09:30:00.035	20		382.30
			20	382.30
			20	382.30
22/10/2025	09:27:56.033	15		382.15
			15	382.15
			15	382.15
22/10/2025	09:24:00.625	10		381.80
			10	381.80
			10	381.80
22/10/2025	09:22:58.526	2		382.20
			2	382.20
			2	382.20
22/10/2025	09:22:10.148	8		381.70
			8	381.70
			8	381.70
22/10/2025	09:21:35.372	50		382.05
			50	382.05
			50	382.05
22/10/2025	09:17:19.610	15		382.45
			15	382.45
			15	382.45
22/10/2025	09:16:35.079	1		382.10
			1	382.10
			1	382.10
22/10/2025	09:15:33.786	44		381.55
			44	381.55
			44	381.55
22/10/2025	09:14:22.717	64		381.70
			64	381.70
			64	381.70
22/10/2025	09:14:01.749	1		381.95
			1	381.95
			1	381.95
22/10/2025	09:13:31.956	1		381.90
			1	381.90
			1	381.90
22/10/2025	09:13:14.294	18		381.40
			18	381.40
			18	381.40
22/10/2025	09:12:47.786	33		381.65
			33	381.65
			33	381.65
22/10/2025	09:12:35.603	2		382.10
			2	382.10
			2	382.10
22/10/2025	09:11:53.589	2		381.85
			2	381.85
			2	381.85
22/10/2025	09:11:38.758	25		382.20
			25	382.20
			25	382.20
22/10/2025	09:10:44.278	6		381.75
			6	381.75
			6	381.75

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Beyond Meat Inc. Bid: 5.72 / Ask: 5.72
Volume: 22 408 827
+67.04%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 15:47:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice