Tesla Inc.

1774

1437

407.20

       

Date Time Volume Order Volume Price
17/12/2025 17:43:31.457 31   407.20
      31 407.20
      31 407.20
17/12/2025 17:43:03.731 2   407.60
      2 407.60
      2 407.60
17/12/2025 17:41:42.839 10   406.55
      10 406.55
      10 406.55
17/12/2025 17:41:23.913 10   406.75
      10 406.75
      10 406.75
17/12/2025 17:41:20.730 10   406.50
      10 406.50
      10 406.50
17/12/2025 17:41:01.493 500   406.50
      500 406.50
      500 406.50
17/12/2025 17:40:56.740 2   406.55
      2 406.55
      2 406.55
17/12/2025 17:40:22.600 2   406.65
      2 406.65
      2 406.65
17/12/2025 17:39:43.543 7   406.55
      7 406.55
      7 406.55
17/12/2025 17:39:38.105 17   406.00
      17 406.00
      17 406.00
17/12/2025 17:39:17.011 10   406.25
      10 406.25
      10 406.25
17/12/2025 17:38:56.184 1   406.10
      1 406.10
      1 406.10
17/12/2025 17:38:08.361 10   406.65
      10 406.65
      10 406.65
17/12/2025 17:38:04.588 100   406.85
      100 406.85
      100 406.85
17/12/2025 17:37:06.066 1   406.80
      1 406.80
      1 406.80
17/12/2025 17:36:31.354 1   405.75
      1 405.75
      1 405.75
17/12/2025 17:35:55.713 1   404.75
      1 404.75
      1 404.75
17/12/2025 17:35:38.057 133   405.00
      5 405.00
      133 405.00
      128 405.00
17/12/2025 17:35:16.404 28   405.05
      28 405.05
      28 405.05
17/12/2025 17:35:00.955 1   405.05
      1 405.05
      1 405.05
17/12/2025 17:34:44.321 18   405.55
      18 405.55
      18 405.55
17/12/2025 17:33:33.799 1   405.90
      1 405.90
      1 405.90
17/12/2025 17:33:14.781 1   405.45
      1 405.45
      1 405.45
17/12/2025 17:32:46.942 100   406.40
      100 406.40
      100 406.40
17/12/2025 17:31:49.625 1   406.40
      1 406.40
      1 406.40
17/12/2025 17:31:30.796 8   406.50
      8 406.50
      8 406.50
17/12/2025 17:31:05.954 1   406.95
      1 406.95
      1 406.95
17/12/2025 17:30:47.961 130   405.95
      130 405.95
      130 405.95
17/12/2025 17:30:40.881 1   406.05
      1 406.05
      1 406.05
17/12/2025 17:30:34.628 19   406.05
      19 406.05
      19 406.05
17/12/2025 17:30:09.723 35   406.25
      35 406.25
      35 406.25
17/12/2025 17:29:28.818 100   407.10
      100 407.10
      100 407.10
17/12/2025 17:29:19.561 15   407.35
      15 407.35
      15 407.35
17/12/2025 17:29:06.282 44   407.35
      44 407.35
      44 407.35
17/12/2025 17:27:58.734 3   407.30
      3 407.30
      3 407.30
17/12/2025 17:27:37.401 1   407.20
      1 407.20
      1 407.20
17/12/2025 17:27:31.436 300   407.25
      300 407.25
      300 407.25
17/12/2025 17:26:55.437 100   407.50
      100 407.50
      100 407.50
17/12/2025 17:26:52.707 13   407.70
      13 407.70
      13 407.70
17/12/2025 17:26:43.894 178   407.75
      178 407.75
      178 407.75
17/12/2025 17:26:15.382 1   407.50
      1 407.50
      1 407.50
17/12/2025 17:26:10.889 13   407.00
      13 407.00
      13 407.00
17/12/2025 17:25:32.392 2   407.00
      2 407.00
      2 407.00
17/12/2025 17:25:04.065 4   406.00
      4 406.00
      4 406.00
17/12/2025 17:25:01.366 10   405.60
      10 405.60
      10 405.60
17/12/2025 17:24:04.883 7   406.25
      7 406.25
      7 406.25
17/12/2025 17:23:49.764 288   406.55
      288 406.55
      288 406.55
17/12/2025 17:23:18.713 5   405.40
      5 405.40
      5 405.40
17/12/2025 17:22:40.308 1   405.25
      1 405.25
      1 405.25
17/12/2025 17:22:16.382 4   405.45
      4 405.45
      4 405.45
17/12/2025 17:22:06.668 100   405.25
      100 405.25
      100 405.25
17/12/2025 17:21:54.631 10   405.00
      10 405.00
      10 405.00
17/12/2025 17:21:50.664 10   404.85
      10 404.85
      10 404.85
17/12/2025 17:21:45.833 150   404.95
      150 404.95
      150 404.95
17/12/2025 17:20:57.776 13   404.90
      13 404.90
      13 404.90
17/12/2025 17:20:57.373 3   404.70
      3 404.70
      3 404.70
17/12/2025 17:20:54.148 96   405.00
      96 405.00
      96 405.00
17/12/2025 17:20:40.323 16   404.65
      16 404.65
      16 404.65
17/12/2025 17:20:39.655 2   404.60
      2 404.60
      2 404.60
17/12/2025 17:20:29.166 50   404.80
      50 404.80
      50 404.80
17/12/2025 17:20:21.467 10   405.25
      10 405.25
      10 405.25
17/12/2025 17:20:15.876 2   405.25
      2 405.25
      2 405.25
17/12/2025 17:19:52.475 5   405.95
      5 405.95
      5 405.95
17/12/2025 17:19:52.189 25   405.80
      25 405.80
      25 405.80
17/12/2025 17:19:49.918 10   405.95
      10 405.95
      10 405.95
17/12/2025 17:19:49.436 5   405.65
      5 405.65
      5 405.65
17/12/2025 17:18:53.797 100   405.40
      100 405.40
      100 405.40
17/12/2025 17:17:49.580 10   405.05
      10 405.05
      10 405.05
17/12/2025 17:17:00.835 3   404.80
      3 404.80
      3 404.80
17/12/2025 17:16:52.360 20   404.55
      20 404.55
      20 404.55
17/12/2025 17:16:48.621 12   404.60
      12 404.60
      12 404.60
17/12/2025 17:16:28.951 40   404.50
      40 404.50
      40 404.50
17/12/2025 17:16:27.506 22   405.00
      22 405.00
      22 405.00
17/12/2025 17:16:19.648 500   405.00
      500 405.00
      500 405.00
17/12/2025 17:16:19.478 500   405.00
      500 405.00
      500 405.00
17/12/2025 17:16:19.317 500   405.00
      500 405.00
      500 405.00
17/12/2025 17:16:14.440 500   405.00
      500 405.00
      500 405.00
17/12/2025 17:15:33.193 500   404.05
      500 404.05
      500 404.05
17/12/2025 17:15:33.027 500   404.05
      500 404.05
      500 404.05
17/12/2025 17:15:32.773 500   404.05
      500 404.05
      500 404.05
17/12/2025 17:15:32.627 1 000   404.05
      1 000 404.05
      500 404.05
      500 404.05
17/12/2025 17:15:25.122 500   404.05
      22 404.05
      500 404.05
      478 404.05
17/12/2025 17:15:24.911 500   404.05
      500 404.05
      500 404.05
17/12/2025 17:15:24.736 500   404.05
      500 404.05
      500 404.05
17/12/2025 17:15:16.515 500   403.85
      500 403.85
      500 403.85
17/12/2025 17:15:15.391 904   403.75
      5 403.75
      904 403.75
      4 403.75
      150 403.75
      1 403.75
      500 403.75
      244 403.75
17/12/2025 17:15:15.209 500   403.75
      500 403.75
      500 403.75
17/12/2025 17:15:06.665 11 609   405.00
      500 405.00
      500 405.00
      3 000 405.00
      25 405.00
      500 405.00
      500 405.00
      500 405.00
      4 535 405.00
      5 000 405.00
      500 405.00
      500 405.00
      60 405.00
      2 405.00
      4 000 405.00
      22 405.00
      500 405.00
      500 405.00
      2 074 405.00
17/12/2025 17:13:59.163 500   405.00
      10 405.00
      465 405.00
      25 405.00
      500 405.00
17/12/2025 17:13:50.278 86   405.10
      86 405.10
      86 405.10
17/12/2025 17:13:48.561 10   405.45
      10 405.45
      10 405.45
17/12/2025 17:11:34.642 5   407.70
      5 407.70
      5 407.70
17/12/2025 17:09:51.866 5   408.00
      5 408.00
      5 408.00
17/12/2025 17:09:26.906 10   407.90
      10 407.90
      10 407.90
17/12/2025 17:09:17.693 31   407.80
      31 407.80
      31 407.80
17/12/2025 17:08:56.600 50   407.95
      50 407.95
      50 407.95
17/12/2025 17:08:54.427 5   407.95
      5 407.95
      5 407.95
17/12/2025 17:07:46.285 244   407.95
      244 407.95
      244 407.95
17/12/2025 17:06:59.527 278   407.45
      278 407.45
      278 407.45
17/12/2025 17:06:23.247 26   406.70
      26 406.70
      26 406.70
17/12/2025 17:06:16.019 1   406.55
      1 406.55
      1 406.55
17/12/2025 17:06:15.651 1   406.55
      1 406.55
      1 406.55
17/12/2025 17:04:04.134 2   407.00
      2 407.00
      2 407.00
17/12/2025 17:03:49.125 40   406.45
      40 406.45
      40 406.45
17/12/2025 17:03:39.189 20   406.40
      20 406.40
      20 406.40
17/12/2025 17:03:35.856 10   406.50
      10 406.50
      10 406.50
17/12/2025 17:03:10.944 5   406.50
      5 406.50
      5 406.50
17/12/2025 17:03:10.116 25   406.55
      25 406.55
      25 406.55
17/12/2025 17:02:49.769 2   406.85
      2 406.85
      2 406.85
17/12/2025 17:01:26.409 2   405.65
      2 405.65
      2 405.65
17/12/2025 17:01:25.572 90   406.20
      90 406.20
      90 406.20
17/12/2025 17:01:14.224 1   407.15
      1 407.15
      1 407.15
17/12/2025 17:00:25.786 20   406.65
      20 406.65
      20 406.65
17/12/2025 17:00:08.147 50   407.40
      50 407.40
      50 407.40
17/12/2025 16:59:05.833 1   406.65
      1 406.65
      1 406.65
17/12/2025 16:59:01.965 3   406.40
      3 406.40
      3 406.40
17/12/2025 16:58:58.912 2   406.30
      2 406.30
      2 406.30
17/12/2025 16:58:51.822 7   406.25
      7 406.25
      7 406.25
17/12/2025 16:58:43.797 1   406.45
      1 406.45
      1 406.45
17/12/2025 16:58:37.617 10   406.95
      10 406.95
      10 406.95
17/12/2025 16:58:31.627 10   406.80
      10 406.80
      10 406.80
17/12/2025 16:58:30.732 45   406.25
      45 406.25
      45 406.25
17/12/2025 16:58:05.354 10   406.55
      10 406.55
      10 406.55
17/12/2025 16:57:57.076 5   407.65
      5 407.65
      5 407.65
17/12/2025 16:57:47.605 2   407.85
      2 407.85
      2 407.85
17/12/2025 16:57:38.879 200   407.80
      200 407.80
      200 407.80
17/12/2025 16:57:30.926 10   408.20
      10 408.20
      10 408.20
17/12/2025 16:57:16.513 150   408.00
      150 408.00
      150 408.00
17/12/2025 16:57:14.597 6   408.30
      6 408.30
      6 408.30
17/12/2025 16:56:50.805 2   408.60
      2 408.60
      2 408.60
17/12/2025 16:56:30.899 5   408.40
      5 408.40
      5 408.40
17/12/2025 16:56:30.158 100   408.40
      100 408.40
      100 408.40
17/12/2025 16:56:21.672 5   407.90
      5 407.90
      5 407.90
17/12/2025 16:56:04.856 74   407.65
      74 407.65
      74 407.65
17/12/2025 16:56:03.408 3   407.65
      3 407.65
      3 407.65
17/12/2025 16:55:58.250 5   407.35
      5 407.35
      5 407.35
17/12/2025 16:55:58.184 10   407.35
      10 407.35
      10 407.35
17/12/2025 16:55:24.965 13   407.50
      4 407.50
      5 407.50
      13 407.50
      4 407.50
17/12/2025 16:55:24.852 109   408.30
      2 408.30
      109 408.30
      107 408.30
17/12/2025 16:55:11.433 500   408.30
      500 408.30
      500 408.30
17/12/2025 16:55:11.352 500   408.30
      500 408.30
      500 408.30
17/12/2025 16:55:07.229 100   408.35
      100 408.35
      100 408.35
17/12/2025 16:55:02.790 3   408.45
      3 408.45
      3 408.45
17/12/2025 16:54:53.719 127   408.55
      127 408.55
      127 408.55
17/12/2025 16:54:26.143 500   408.30
      500 408.30
      500 408.30
17/12/2025 16:54:22.972 250   408.55
      250 408.55
      247 408.55
      3 408.55
17/12/2025 16:54:15.539 500   408.55
      500 408.55
      500 408.55
17/12/2025 16:54:15.011 121   408.55
      77 408.55
      8 408.55
      121 408.55
      36 408.55
17/12/2025 16:54:04.660 500   408.30
      500 408.30
      500 408.30
17/12/2025 16:54:04.433 1 195   408.30
      1 195 408.30
      500 408.30
      500 408.30
      195 408.30
17/12/2025 16:53:58.785 500   408.30
      500 408.30
      500 408.30
17/12/2025 16:53:58.592 698   408.30
      183 408.30
      500 408.30
      15 408.30
      698 408.30
17/12/2025 16:53:47.511 500   408.30
      500 408.30
      500 408.30
17/12/2025 16:53:41.247 10   408.85
      10 408.85
      10 408.85
17/12/2025 16:53:28.802 8   408.80
      8 408.80
      8 408.80
17/12/2025 16:53:23.771 6   408.80
      6 408.80
      6 408.80
17/12/2025 16:53:23.297 28   409.10
      28 409.10
      28 409.10
17/12/2025 16:53:12.876 89   408.85
      89 408.85
      89 408.85
17/12/2025 16:53:12.251 25   408.65
      25 408.65
      25 408.65
17/12/2025 16:53:12.166 11   408.65
      8 408.65
      11 408.65
      3 408.65
17/12/2025 16:53:12.097 90   409.00
      90 409.00
      10 409.00
      80 409.00
17/12/2025 16:52:51.785 19   409.05
      19 409.05
      19 409.05
17/12/2025 16:52:51.666 10   409.05
      10 409.05
      10 409.05
17/12/2025 16:52:51.520 40   409.50
      40 409.50
      22 409.50
      18 409.50
17/12/2025 16:52:14.070 475   410.00
      475 410.00
      475 410.00
17/12/2025 16:52:11.730 119   410.00
      1 410.00
      26 410.00
      119 410.00
      3 410.00
      17 410.00
      13 410.00
      3 410.00
      20 410.00
      33 410.00
      3 410.00
17/12/2025 16:52:11.695 249   410.00
      14 410.00
      249 410.00
      50 410.00
      25 410.00
      100 410.00
      50 410.00
      10 410.00
17/12/2025 16:52:10.509 677   410.05
      677 410.05
      677 410.05
17/12/2025 16:52:10.415 23   410.05
      23 410.05
      23 410.05
17/12/2025 16:52:06.619 1   410.30
      1 410.30
      1 410.30
17/12/2025 16:51:33.028 1   410.55
      1 410.55
      1 410.55
17/12/2025 16:51:29.370 1   410.55
      1 410.55
      1 410.55
17/12/2025 16:51:22.102 50   410.55
      50 410.55
      50 410.55
17/12/2025 16:51:08.997 399   410.30
      19 410.30
      358 410.30
      2 410.30
      20 410.30
      399 410.30
17/12/2025 16:51:08.893 10   410.30
      10 410.30
      10 410.30
17/12/2025 16:50:23.699 39   410.90
      39 410.90
      34 410.90
      5 410.90
17/12/2025 16:50:23.586 15   410.90
      15 410.90
      15 410.90
17/12/2025 16:50:13.147 15   411.30
      15 411.30
      15 411.30
17/12/2025 16:49:56.371 10   411.70
      10 411.70
      10 411.70
17/12/2025 16:49:34.396 4   411.65
      4 411.65
      4 411.65
17/12/2025 16:49:19.130 200   412.65
      200 412.65
      200 412.65
17/12/2025 16:48:51.713 605   412.95
      605 412.95
      605 412.95
17/12/2025 16:48:42.240 3   412.75
      3 412.75
      3 412.75
17/12/2025 16:48:26.172 10   412.90
      10 412.90
      10 412.90
17/12/2025 16:48:19.944 4   412.35
      4 412.35
      4 412.35
17/12/2025 16:48:05.764 1   412.05
      1 412.05
      1 412.05
17/12/2025 16:47:32.745 2   411.80
      2 411.80
      2 411.80
17/12/2025 16:46:51.511 100   412.30
      100 412.30
      100 412.30
17/12/2025 16:46:17.469 1   411.80
      1 411.80
      1 411.80
17/12/2025 16:46:01.556 8   411.40
      8 411.40
      8 411.40
17/12/2025 16:45:58.677 25   411.40
      25 411.40
      25 411.40
17/12/2025 16:45:44.053 1   411.30
      1 411.30
      1 411.30
17/12/2025 16:45:21.096 3   411.15
      3 411.15
      3 411.15
17/12/2025 16:45:20.400 100   411.60
      100 411.60
      100 411.60
17/12/2025 16:45:09.524 45   411.40
      45 411.40
      45 411.40
17/12/2025 16:45:09.457 200   411.40
      200 411.40
      200 411.40
17/12/2025 16:45:00.974 200   411.85
      200 411.85
      200 411.85
17/12/2025 16:44:58.469 2   412.15
      2 412.15
      2 412.15
17/12/2025 16:44:55.280 150   411.90
      150 411.90
      150 411.90
17/12/2025 16:44:53.962 80   411.90
      80 411.90
      80 411.90
17/12/2025 16:44:44.333 5   411.60
      5 411.60
      5 411.60
17/12/2025 16:44:42.562 2   411.60
      2 411.60
      2 411.60
17/12/2025 16:44:28.125 100   411.65
      100 411.65
      100 411.65
17/12/2025 16:44:28.034 70   412.00
      70 412.00
      70 412.00
17/12/2025 16:44:27.947 540   412.20
      540 412.20
      540 412.20
17/12/2025 16:44:27.762 1 269   412.20
      171 412.20
      1 000 412.20
      50 412.20
      48 412.20
      1 269 412.20
17/12/2025 16:44:11.158 1 187   412.20
      1 187 412.20
      187 412.20
      1 000 412.20
17/12/2025 16:43:59.885 1 000   412.20
      1 000 412.20
      1 000 412.20
17/12/2025 16:43:51.271 100   412.30
      100 412.30
      100 412.30
17/12/2025 16:43:35.182 4   412.20
      4 412.20
      4 412.20
17/12/2025 16:43:00.308 185   412.25
      185 412.25
      185 412.25
17/12/2025 16:42:56.151 10   412.25
      10 412.25
      10 412.25
17/12/2025 16:42:42.123 200   412.35
      200 412.35
      200 412.35
17/12/2025 16:42:31.729 27   412.25
      27 412.25
      27 412.25
17/12/2025 16:42:28.114 70   412.25
      70 412.25
      70 412.25
17/12/2025 16:42:23.803 5   412.25
      5 412.25
      5 412.25
17/12/2025 16:42:14.484 1 000   412.20
      1 000 412.20
      1 000 412.20
17/12/2025 16:42:02.597 100   412.90
      100 412.90
      100 412.90
17/12/2025 16:42:01.681 5   412.65
      5 412.65
      5 412.65
17/12/2025 16:41:43.521 1   412.60
      1 412.60
      1 412.60
17/12/2025 16:41:35.918 28   412.60
      28 412.60
      28 412.60
17/12/2025 16:41:21.250 5   412.75
      5 412.75
      5 412.75
17/12/2025 16:41:14.672 115   412.35
      55 412.35
      60 412.35
      115 412.35
17/12/2025 16:41:14.628 3   412.35
      3 412.35
      3 412.35
17/12/2025 16:40:58.196 200   413.30
      200 413.30
      200 413.30
17/12/2025 16:40:32.441 10   413.75
      10 413.75
      10 413.75
17/12/2025 16:40:15.876 3   412.85
      3 412.85
      3 412.85
17/12/2025 16:40:11.243 6   413.35
      6 413.35
      6 413.35
17/12/2025 16:38:53.515 5   413.60
      5 413.60
      5 413.60
17/12/2025 16:38:37.430 4   413.40
      4 413.40
      4 413.40
17/12/2025 16:38:05.133 25   414.30
      25 414.30
      25 414.30
17/12/2025 16:36:57.708 11   413.60
      11 413.60
      11 413.60
17/12/2025 16:36:46.973 4   413.20
      4 413.20
      4 413.20
17/12/2025 16:36:39.786 23   413.30
      23 413.30
      23 413.30
17/12/2025 16:36:14.115 17   413.80
      17 413.80
      17 413.80
17/12/2025 16:36:13.963 488   414.00
      483 414.00
      488 414.00
      5 414.00
17/12/2025 16:36:04.453 15   414.10
      15 414.10
      15 414.10
17/12/2025 16:36:04.333 87   414.50
      63 414.50
      24 414.50
      87 414.50
17/12/2025 16:35:42.642 1   414.95
      1 414.95
      1 414.95
17/12/2025 16:35:39.212 22   414.75
      22 414.75
      22 414.75
17/12/2025 16:35:39.077 50   415.00
      25 415.00
      50 415.00
      25 415.00
17/12/2025 16:31:25.048 1   416.40
      1 416.40
      1 416.40
17/12/2025 16:30:49.817 9   417.15
      9 417.15
      9 417.15
17/12/2025 16:30:46.136 300   417.30
      300 417.30
      300 417.30
17/12/2025 16:30:19.694 275   418.00
      275 418.00
      275 418.00
17/12/2025 16:27:39.752 4   416.10
      4 416.10
      4 416.10
17/12/2025 16:27:17.793 33   416.25
      33 416.25
      33 416.25
17/12/2025 16:27:04.850 1   416.15
      1 416.15
      1 416.15
17/12/2025 16:26:46.125 1   415.95
      1 415.95
      1 415.95
17/12/2025 16:25:45.763 485   415.50
      485 415.50
      485 415.50
17/12/2025 16:25:11.643 50   416.75
      50 416.75
      50 416.75
17/12/2025 16:24:06.028 100   417.00
      100 417.00
      100 417.00
17/12/2025 16:23:06.690 20   416.70
      20 416.70
      20 416.70
17/12/2025 16:23:05.014 1   416.95
      1 416.95
      1 416.95
17/12/2025 16:22:40.448 1   415.80
      1 415.80
      1 415.80
17/12/2025 16:22:33.339 70   416.50
      70 416.50
      70 416.50
17/12/2025 16:21:51.935 1   416.65
      1 416.65
      1 416.65
17/12/2025 16:21:32.986 10   417.15
      10 417.15
      10 417.15
17/12/2025 16:21:10.185 3   417.75
      3 417.75
      3 417.75
17/12/2025 16:18:48.347 29   417.90
      29 417.90
      29 417.90
17/12/2025 16:17:50.565 5   418.30
      5 418.30
      5 418.30
17/12/2025 16:17:30.636 150   418.50
      150 418.50
      150 418.50
17/12/2025 16:17:22.263 10   418.20
      10 418.20
      10 418.20
17/12/2025 16:15:52.265 4   418.10
      4 418.10
      4 418.10
17/12/2025 16:15:44.008 100   418.35
      100 418.35
      100 418.35
17/12/2025 16:15:38.693 14   418.00
      14 418.00
      14 418.00
17/12/2025 16:13:45.788 5   417.20
      5 417.20
      5 417.20
17/12/2025 16:13:08.752 22   416.80
      22 416.80
      22 416.80
17/12/2025 16:12:50.904 1   416.60
      1 416.60
      1 416.60
17/12/2025 16:12:30.550 250   417.00
      250 417.00
      250 417.00
17/12/2025 16:12:16.801 1   416.65
      1 416.65
      1 416.65
17/12/2025 16:12:16.026 10   417.00
      10 417.00
      10 417.00
17/12/2025 16:12:01.287 200   417.35
      200 417.35
      200 417.35
17/12/2025 16:10:20.165 5   418.70
      5 418.70
      5 418.70
17/12/2025 16:10:12.437 30   418.40
      30 418.40
      30 418.40
17/12/2025 16:10:01.659 12   418.20
      12 418.20
      12 418.20
17/12/2025 16:09:25.911 10   418.80
      10 418.80
      10 418.80
17/12/2025 16:08:57.856 11   419.00
      11 419.00
      11 419.00
17/12/2025 16:08:30.842 1   419.45
      1 419.45
      1 419.45
17/12/2025 16:07:53.539 45   419.00
      45 419.00
      45 419.00
17/12/2025 16:07:32.808 3   418.90
      3 418.90
      3 418.90
17/12/2025 16:06:36.185 400   418.90
      400 418.90
      400 418.90
17/12/2025 16:06:28.884 15   419.40
      15 419.40
      15 419.40
17/12/2025 16:05:18.649 1   417.90
      1 417.90
      1 417.90
17/12/2025 16:04:34.583 3   417.90
      3 417.90
      3 417.90
17/12/2025 16:04:31.683 71   417.70
      71 417.70
      71 417.70
17/12/2025 16:04:06.845 1   419.10
      1 419.10
      1 419.10
17/12/2025 16:03:30.919 82   419.35
      82 419.35
      82 419.35
17/12/2025 16:03:16.349 28   419.15
      28 419.15
      28 419.15
17/12/2025 16:02:40.981 3   418.60
      3 418.60
      3 418.60
17/12/2025 16:01:35.087 1   418.55
      1 418.55
      1 418.55
17/12/2025 16:00:55.022 1   418.90
      1 418.90
      1 418.90
17/12/2025 16:00:04.126 1   419.90
      1 419.90
      1 419.90
17/12/2025 15:58:53.530 100   419.35
      100 419.35
      100 419.35
17/12/2025 15:58:47.160 200   419.35
      200 419.35
      200 419.35
17/12/2025 15:58:46.621 5   419.65
      5 419.65
      5 419.65
17/12/2025 15:58:20.195 53   420.55
      53 420.55
      53 420.55
17/12/2025 15:58:03.226 1   420.05
      1 420.05
      1 420.05
17/12/2025 15:57:57.523 30   420.50
      30 420.50
      30 420.50
17/12/2025 15:57:51.096 481   420.50
      481 420.50
      481 420.50
17/12/2025 15:57:48.433 70   420.45
      70 420.45
      70 420.45
17/12/2025 15:57:46.405 11   420.45
      11 420.45
      11 420.45
17/12/2025 15:57:10.175 64   420.00
      12 420.00
      64 420.00
      10 420.00
      30 420.00
      12 420.00
17/12/2025 15:57:00.593 212   419.35
      212 419.35
      212 419.35
17/12/2025 15:56:32.161 300   419.20
      300 419.20
      300 419.20
17/12/2025 15:55:37.481 11   419.45
      11 419.45
      11 419.45
17/12/2025 15:55:28.130 200   419.40
      200 419.40
      200 419.40
17/12/2025 15:54:43.613 5   419.45
      5 419.45
      5 419.45
17/12/2025 15:54:30.048 8   419.10
      8 419.10
      8 419.10
17/12/2025 15:54:19.464 8   418.80
      8 418.80
      8 418.80
17/12/2025 15:53:59.407 2   419.15
      2 419.15
      2 419.15

       

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)